APD Historical Prices

Summary

Key Stock Metrics

228.81

(April 30, 2024)

52-Week Low

341.14

(February 4, 2025)

52-Week High

341.14

(February 4, 2025)

All-Time High

265.86

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	19.24	19.36	19.01	19.18	596200
1993-07-15	19.18	19.47	19.13	19.41	343600
1993-07-16	19.53	19.65	19.47	19.53	461200
1993-07-19	19.59	19.59	19.41	19.41	409600
1993-07-20	19.47	19.47	19.30	19.47	501200
1993-07-21	19.36	19.41	19.30	19.36	535600
1993-07-22	19.36	19.41	18.89	18.95	551600
1993-07-23	18.95	19.18	18.78	19.13	589600
1993-07-26	19.13	19.53	19.13	19.53	230800
1993-07-27	19.53	19.65	19.47	19.53	201000
1993-07-28	19.41	19.82	19.41	19.47	542800
1993-07-29	19.59	19.59	18.95	19.01	709400
1993-07-30	19.01	19.01	18.43	18.61	503400
1993-08-02	18.61	18.95	18.55	18.89	274800
1993-08-03	18.72	18.89	18.72	18.89	192000
1993-08-04	18.95	18.95	18.72	18.84	414400
1993-08-05	18.78	18.84	18.49	18.66	664400
1993-08-06	18.61	18.72	18.55	18.66	265600
1993-08-09	18.55	19.30	18.55	19.30	463400
1993-08-10	19.30	19.53	19.30	19.47	562000
1993-08-11	19.47	19.53	19.36	19.41	562400
1993-08-12	19.41	19.41	18.84	18.84	760000
1993-08-13	18.95	19.24	18.95	19.24	238000
1993-08-16	19.18	19.47	19.18	19.47	315200
1993-08-17	19.47	19.59	19.36	19.59	594800
1993-08-18	19.76	20.74	19.76	20.69	745800
1993-08-19	20.51	20.51	20.05	20.11	555400
1993-08-20	20.11	20.11	19.93	20.05	624400
1993-08-23	20.05	20.22	19.82	20.22	413800
1993-08-24	20.28	20.28	19.88	20.05	1077800
1993-08-25	20.11	20.34	19.99	20.28	720400
1993-08-26	20.40	20.40	20.17	20.22	406600
1993-08-27	20.22	20.22	20.11	20.17	242400
1993-08-30	20.28	20.40	20.05	20.34	134000
1993-08-31	20.17	20.28	19.93	20.11	403600
1993-09-01	20.11	20.22	19.59	19.59	625000
1993-09-02	19.59	19.76	19.59	19.59	329000
1993-09-03	19.59	19.76	19.53	19.70	300800
1993-09-07	19.47	19.53	19.24	19.24	499000
1993-09-08	19.30	19.36	19.18	19.30	276800
1993-09-09	19.18	19.18	18.66	18.89	682400
1993-09-10	18.95	19.07	18.89	18.89	603800
1993-09-13	18.95	18.95	18.49	18.72	944600
1993-09-14	18.66	18.72	18.43	18.49	418000
1993-09-15	18.61	19.13	18.49	19.13	264800
1993-09-16	19.07	19.30	18.78	18.78	219200
1993-09-17	18.49	18.66	18.49	18.61	793600
1993-09-20	18.61	18.66	18.20	18.26	552600
1993-09-21	18.37	18.37	17.97	17.97	670600
1993-09-22	18.03	18.09	17.80	17.85	757000
1993-09-23	17.91	18.03	17.57	17.62	958000
1993-09-24	17.62	17.74	17.45	17.51	910000
1993-09-27	17.51	18.03	17.51	17.91	780400
1993-09-28	17.97	17.97	17.74	17.85	653600
1993-09-29	17.74	17.80	17.57	17.62	913600
1993-09-30	17.51	17.91	17.33	17.91	1216600
1993-10-01	17.85	18.32	17.85	18.03	1203600
1993-10-04	17.97	18.03	17.74	17.85	596600
1993-10-05	17.80	17.80	17.68	17.68	502600
1993-10-06	17.68	17.80	17.62	17.74	335000
1993-10-07	17.74	17.97	17.74	17.91	494400
1993-10-08	17.97	18.26	17.80	18.09	411400
1993-10-11	18.49	18.55	18.32	18.49	632600
1993-10-12	18.49	18.61	18.43	18.43	562600
1993-10-13	18.49	18.49	18.37	18.37	360000
1993-10-14	18.49	18.55	18.26	18.32	662200
1993-10-15	18.32	18.49	18.26	18.49	702400
1993-10-18	18.49	18.55	18.43	18.55	288000
1993-10-19	18.61	18.72	18.49	18.66	1088600
1993-10-20	18.78	18.84	18.43	18.61	623400
1993-10-21	18.55	18.72	18.43	18.43	392800
1993-10-22	18.49	18.66	18.20	18.32	703000
1993-10-25	18.14	18.26	17.97	18.20	755400
1993-10-26	18.26	18.95	18.26	18.95	584200
1993-10-27	18.84	19.13	18.72	19.01	393400
1993-10-28	19.01	19.65	18.95	19.41	514400
1993-10-29	19.30	19.41	19.30	19.30	316200
1993-11-01	19.41	20.11	19.41	20.05	648800
1993-11-02	20.05	20.28	20.05	20.22	462800
1993-11-03	20.28	20.28	19.70	19.70	384200
1993-11-04	19.53	19.59	19.18	19.24	392600
1993-11-05	19.30	19.70	19.30	19.47	218800
1993-11-08	19.47	19.47	19.36	19.41	200800
1993-11-09	19.47	19.59	19.30	19.36	353800
1993-11-10	19.24	19.99	19.24	19.93	414400
1993-11-11	19.88	20.11	19.88	20.05	310200
1993-11-12	19.93	20.17	19.88	20.17	499600
1993-11-15	20.17	20.69	20.17	20.34	520600
1993-11-16	20.40	20.51	20.22	20.45	313000
1993-11-17	20.57	20.57	19.93	20.11	326800
1993-11-18	20.11	20.11	19.82	19.88	599400
1993-11-19	19.93	20.11	19.88	20.05	204000
1993-11-22	20.05	20.17	19.93	20.05	327600
1993-11-23	19.99	20.17	19.76	19.76	208000
1993-11-24	19.76	20.22	19.76	20.05	585400
1993-11-26	20.11	20.11	19.88	19.88	191800
1993-11-29	19.99	20.45	19.99	20.28	429800
1993-11-30	20.34	20.57	20.28	20.40	315800
1993-12-01	20.57	20.74	20.45	20.69	295600
1993-12-02	20.74	20.86	20.57	20.80	368400
1993-12-03	20.80	20.86	20.63	20.74	419200
1993-12-06	20.63	20.80	20.63	20.80	356000
1993-12-07	20.69	20.74	20.57	20.63	261600
1993-12-08	20.63	20.69	20.57	20.63	323600
1993-12-09	20.69	20.80	20.57	20.69	290400
1993-12-10	20.69	20.69	20.57	20.69	292600
1993-12-13	20.63	21.09	20.63	21.03	234200
1993-12-14	21.03	21.15	20.97	21.15	244800
1993-12-15	21.09	21.21	20.97	20.97	395400
1993-12-16	20.69	20.86	20.57	20.80	364000
1993-12-17	20.86	20.97	20.80	20.92	329400
1993-12-20	20.80	20.97	20.69	20.97	186400
1993-12-21	20.86	20.97	20.80	20.97	254200
1993-12-22	21.03	21.09	20.80	20.86	392200
1993-12-23	20.69	20.92	20.63	20.86	241400
1993-12-27	20.97	21.26	20.97	21.26	207400
1993-12-28	21.09	21.21	21.09	21.15	131800
1993-12-29	21.09	21.15	20.69	20.74	226000
1993-12-30	20.80	20.80	20.40	20.45	259800
1993-12-31	20.51	20.74	20.45	20.45	174800
1994-01-03	20.45	21.09	20.45	20.97	356000
1994-01-04	20.80	20.97	20.69	20.74	277200
1994-01-05	20.69	21.09	20.57	21.03	280800
1994-01-06	21.15	21.44	21.15	21.38	351800
1994-01-07	21.32	21.38	21.09	21.15	571200
1994-01-10	21.21	21.49	21.15	21.38	358400
1994-01-11	21.26	21.67	21.09	21.67	417000
1994-01-12	21.55	21.84	21.55	21.67	422600
1994-01-13	21.55	21.61	21.21	21.44	191800
1994-01-14	21.49	21.78	21.49	21.67	183800
1994-01-17	21.73	21.84	21.73	21.78	145800
1994-01-18	21.78	21.96	21.55	21.90	410400
1994-01-19	21.96	22.53	21.96	22.53	366400
1994-01-20	22.53	22.82	22.25	22.25	890000
1994-01-21	22.25	22.53	22.13	22.48	1073600
1994-01-24	22.30	22.65	22.13	22.13	870400
1994-01-25	22.19	22.59	22.19	22.48	639000
1994-01-26	22.36	22.65	22.36	22.36	489600
1994-01-27	22.48	22.48	22.13	22.48	526200
1994-01-28	22.59	22.65	22.42	22.65	576000
1994-01-31	22.53	22.94	22.42	22.94	269400
1994-02-01	22.94	22.94	22.42	22.53	208800
1994-02-02	22.36	22.94	22.36	22.71	596200
1994-02-03	22.71	22.82	22.59	22.65	582800
1994-02-04	22.59	22.77	22.19	22.19	387800
1994-02-07	21.84	22.42	21.84	22.19	414000
1994-02-08	22.25	22.82	22.19	22.53	581600
1994-02-09	22.53	22.82	22.42	22.82	577800
1994-02-10	22.88	23.11	22.88	22.88	341200
1994-02-11	22.82	22.82	22.19	22.19	293600
1994-02-14	21.96	22.30	21.84	22.13	302400
1994-02-15	22.25	22.48	22.19	22.36	345600
1994-02-16	22.36	22.77	22.36	22.42	280000
1994-02-17	22.53	22.77	22.48	22.53	423400
1994-02-18	22.59	22.59	22.36	22.42	366000
1994-02-22	22.53	22.65	22.42	22.65	181600
1994-02-23	22.71	22.71	22.48	22.59	203200
1994-02-24	22.19	22.59	21.49	21.55	2079200
1994-02-25	21.67	22.42	21.61	21.78	581800
1994-02-28	21.84	22.30	21.84	22.01	232600
1994-03-01	22.07	22.19	21.61	21.73	501400
1994-03-02	21.21	21.49	21.21	21.44	847200
1994-03-03	21.44	21.49	21.15	21.32	432600
1994-03-04	21.44	21.44	21.32	21.32	254800
1994-03-07	21.55	21.67	21.44	21.44	239800
1994-03-08	21.61	21.61	21.32	21.49	150400
1994-03-09	21.55	21.96	21.44	21.96	281800
1994-03-10	21.84	21.84	21.26	21.44	250600
1994-03-11	21.44	21.44	21.21	21.38	204800
1994-03-14	21.38	21.61	21.26	21.55	297600
1994-03-15	21.55	21.67	21.55	21.67	164000
1994-03-16	21.61	22.19	21.61	22.07	312400
1994-03-17	22.01	22.48	21.90	22.48	190400
1994-03-18	22.48	22.48	22.25	22.42	692000
1994-03-21	22.19	22.25	22.07	22.13	1034600
1994-03-22	22.13	22.71	22.13	22.53	232800
1994-03-23	22.48	22.71	22.25	22.53	227600
1994-03-24	22.42	22.42	22.13	22.25	209400
1994-03-25	22.19	22.42	22.19	22.30	188800
1994-03-28	21.84	21.84	21.15	21.44	676600
1994-03-29	21.32	21.44	20.97	20.97	517400
1994-03-30	20.51	20.97	20.51	20.57	482400
1994-03-31	20.57	20.69	20.40	20.63	493800
1994-04-04	20.34	20.45	20.05	20.11	513000
1994-04-05	20.34	20.80	20.28	20.69	332800
1994-04-06	20.80	21.15	20.69	21.09	488200
1994-04-07	21.03	21.03	20.80	20.97	408400
1994-04-08	20.86	21.03	20.86	20.86	261000
1994-04-11	20.92	21.15	20.86	21.09	337200
1994-04-12	21.03	21.32	20.97	21.15	211000
1994-04-13	21.15	21.15	20.80	20.92	442200
1994-04-14	20.63	20.74	20.45	20.57	235800
1994-04-15	20.51	20.51	20.28	20.45	272400
1994-04-18	20.51	20.51	20.05	20.17	468800
1994-04-19	20.05	20.05	19.59	19.59	504000
1994-04-20	19.59	20.22	19.59	19.88	579800
1994-04-21	19.99	20.34	19.93	20.22	411600
1994-04-22	20.28	20.34	19.76	19.82	172400
1994-04-25	19.76	20.22	19.76	19.99	656600
1994-04-26	20.11	20.28	19.99	20.11	657000
1994-04-28	20.11	20.28	19.99	19.99	451200
1994-04-29	19.99	20.22	19.99	19.99	716400
1994-05-02	20.11	20.11	19.76	19.93	695000
1994-05-03	20.05	20.05	19.47	19.82	679200
1994-05-04	19.76	19.76	19.07	19.07	997200
1994-05-05	19.36	19.76	19.24	19.53	452400
1994-05-06	19.41	19.41	18.84	19.07	885000
1994-05-09	18.95	19.30	18.95	18.95	581000
1994-05-10	18.84	19.01	18.66	18.72	727400
1994-05-11	18.49	18.49	18.20	18.37	1089200
1994-05-12	18.32	18.55	17.91	18.49	991800
1994-05-13	18.61	18.61	18.14	18.37	607600
1994-05-16	18.37	18.61	18.32	18.43	964000
1994-05-17	18.95	19.41	18.95	19.41	848000
1994-05-18	19.47	19.65	19.30	19.65	603200
1994-05-19	19.65	20.11	19.59	19.99	583800
1994-05-20	19.93	19.93	19.41	19.41	382200
1994-05-23	19.47	19.47	19.07	19.18	1158000
1994-05-24	19.18	19.47	19.18	19.36	1047200
1994-05-25	19.24	19.36	19.18	19.24	410400
1994-05-26	19.24	19.41	19.18	19.30	540000
1994-05-27	19.36	19.93	19.30	19.82	432600
1994-05-31	19.70	19.70	19.47	19.53	356600
1994-06-01	19.36	19.76	19.28	19.76	367400
1994-06-02	19.65	19.93	19.65	19.70	333400
1994-06-03	19.82	20.17	19.59	20.11	558400
1994-06-06	19.93	20.11	19.65	19.82	407000
1994-06-07	19.70	19.93	19.59	19.70	298400
1994-06-08	19.82	19.82	19.41	19.59	289400
1994-06-09	19.59	19.59	19.30	19.41	372400
1994-06-10	19.41	19.53	19.30	19.41	221000
1994-06-13	19.36	19.53	19.18	19.41	387800
1994-06-14	19.47	19.99	19.47	19.82	463600
1994-06-15	19.82	20.05	19.76	19.82	334400
1994-06-16	19.76	19.99	19.65	19.93	189400
1994-06-17	19.99	19.99	19.76	19.76	540800
1994-06-20	19.65	19.65	19.30	19.53	191800
1994-06-21	19.47	19.53	19.41	19.47	259000
1994-06-22	19.47	19.70	19.47	19.70	236600
1994-06-23	19.65	19.82	19.59	19.65	406000
1994-06-24	19.70	19.70	19.36	19.47	327800
1994-06-27	19.36	19.53	19.30	19.53	493800
1994-06-28	19.59	19.76	19.47	19.76	378800
1994-06-29	19.53	19.65	19.47	19.53	485800
1994-06-30	19.53	19.70	19.36	19.59	921800
1994-07-01	19.59	19.65	19.41	19.59	899400
1994-07-05	19.47	19.65	19.36	19.41	170200
1994-07-06	19.41	19.53	19.18	19.30	521200
1994-07-07	19.36	19.70	19.30	19.59	423600
1994-07-08	19.47	19.65	19.41	19.65	185200
1994-07-11	19.65	20.17	19.65	20.17	498400
1994-07-12	20.05	20.17	19.88	20.11	344200
1994-07-13	19.99	20.34	19.99	20.11	243800
1994-07-14	20.11	20.22	19.99	20.05	371400
1994-07-15	20.05	20.05	19.65	19.70	795400
1994-07-18	19.70	19.76	19.65	19.65	541000
1994-07-19	19.76	20.40	19.70	20.40	817400
1994-07-20	20.34	20.40	20.05	20.05	452400
1994-07-21	20.17	20.22	20.05	20.11	323600
1994-07-22	20.45	20.92	20.40	20.80	931800
1994-07-25	20.80	21.32	20.80	21.03	1111600
1994-07-26	21.21	21.26	21.03	21.26	589400
1994-07-27	21.26	21.26	21.09	21.21	288800
1994-07-28	21.15	21.67	21.09	21.55	601000
1994-07-29	21.61	22.25	21.55	22.19	1022800
1994-08-01	22.01	22.36	21.96	22.36	667200
1994-08-02	22.36	23.00	22.30	22.94	1291200
1994-08-03	22.77	23.17	22.65	23.11	933600
1994-08-04	23.05	23.05	22.48	22.82	1114400
1994-08-05	22.59	22.59	22.48	22.59	426000
1994-08-08	22.53	22.59	22.19	22.25	306000
1994-08-09	22.25	22.30	22.07	22.30	395400
1994-08-10	22.19	22.19	22.01	22.13	184800
1994-08-11	22.07	22.07	21.96	22.01	390400
1994-08-12	22.01	22.36	21.96	22.19	199400
1994-08-15	22.30	22.30	22.13	22.13	134600
1994-08-16	21.90	22.48	21.90	22.48	406200
1994-08-17	22.59	22.65	22.01	22.07	365200
1994-08-18	22.13	22.25	22.07	22.19	366600
1994-08-19	22.36	22.36	22.07	22.13	364600
1994-08-22	22.19	22.30	21.96	22.01	198800
1994-08-23	22.13	22.36	22.13	22.13	142400
1994-08-24	22.13	22.82	22.13	22.77	259600
1994-08-25	22.77	23.05	22.71	22.94	588000
1994-08-26	23.00	23.29	23.00	23.05	842600
1994-08-29	23.11	23.17	22.88	22.88	544600
1994-08-30	22.94	22.94	22.82	22.88	670400
1994-08-31	22.88	23.00	22.88	23.00	211600
1994-09-01	22.94	22.94	22.77	22.77	164200
1994-09-02	22.71	22.71	22.36	22.36	222400
1994-09-06	22.48	22.71	22.42	22.42	706400
1994-09-07	22.48	22.53	22.25	22.30	300000
1994-09-08	22.30	22.48	22.30	22.30	359800
1994-09-09	22.19	22.19	22.01	22.07	415000
1994-09-12	22.01	22.13	21.78	21.78	234600
1994-09-13	21.96	21.96	21.84	21.96	458200
1994-09-14	21.96	22.07	21.55	22.01	534400
1994-09-15	22.01	22.71	22.01	22.71	593000
1994-09-16	22.59	22.59	22.48	22.48	710800
1994-09-19	22.53	22.77	22.36	22.36	384000
1994-09-20	22.25	22.30	21.84	21.90	386600
1994-09-21	21.78	21.90	21.38	21.73	367600
1994-09-22	21.78	21.84	21.44	21.44	300800
1994-09-23	21.49	21.49	21.32	21.38	280800
1994-09-26	21.32	21.73	21.32	21.73	169000
1994-09-27	21.55	21.55	21.44	21.44	202800
1994-09-28	21.55	21.90	21.55	21.78	281800
1994-09-29	21.78	21.78	21.21	21.38	510000
1994-09-30	21.44	21.61	21.32	21.61	439400
1994-10-03	21.55	21.61	21.15	21.15	249000
1994-10-04	21.21	21.32	20.92	20.97	389400
1994-10-05	20.92	20.92	20.45	20.57	328000
1994-10-06	20.63	20.80	20.57	20.57	361600
1994-10-07	20.57	20.80	20.57	20.74	262000
1994-10-10	20.74	21.03	20.69	21.03	137400
1994-10-11	21.15	21.38	21.15	21.26	335600
1994-10-12	21.32	21.55	21.21	21.49	207200
1994-10-13	21.67	22.19	21.67	22.01	958000
1994-10-14	22.13	22.19	21.78	22.07	299200
1994-10-17	22.01	22.13	21.96	21.96	174000
1994-10-18	21.90	21.90	21.44	21.55	228400
1994-10-19	21.61	21.61	21.21	21.26	415200
1994-10-20	21.26	21.32	20.97	21.15	484000
1994-10-21	21.15	21.21	20.97	20.97	219400
1994-10-24	21.03	21.21	20.97	20.97	334400
1994-10-25	20.92	20.92	20.40	20.63	332600
1994-10-26	20.80	20.80	20.57	20.74	189200
1994-10-27	20.74	21.09	20.74	21.03	735400
1994-10-28	21.09	21.84	20.97	21.84	419400
1994-10-31	21.90	22.25	21.90	22.07	660400
1994-11-01	21.96	21.96	21.55	21.55	494800
1994-11-02	21.44	21.49	21.09	21.21	427400
1994-11-03	21.21	21.55	21.21	21.55	391600
1994-11-04	21.67	21.84	21.61	21.61	936400
1994-11-07	21.61	21.61	21.49	21.61	511200
1994-11-08	21.73	21.84	21.67	21.78	325400
1994-11-09	22.07	22.07	21.84	21.84	229200
1994-11-10	21.96	22.13	21.78	21.78	444600
1994-11-11	21.67	21.67	21.26	21.32	345800
1994-11-14	21.32	21.67	21.32	21.67	257800
1994-11-15	21.44	21.67	21.44	21.49	250800
1994-11-16	21.38	21.49	21.26	21.38	356000
1994-11-17	21.32	21.32	21.03	21.15	315200
1994-11-18	21.15	21.15	20.97	20.97	307400
1994-11-21	21.03	21.26	21.03	21.21	262600
1994-11-22	21.09	21.09	20.45	20.57	588600
1994-11-23	20.40	20.40	19.93	19.93	838000
1994-11-25	19.93	20.28	19.93	20.22	312800
1994-11-28	20.05	20.45	20.05	20.40	243200
1994-11-29	20.34	20.51	20.34	20.40	731000
1994-11-30	20.45	20.74	20.34	20.51	284400
1994-12-01	20.63	20.80	20.51	20.51	695800
1994-12-02	20.45	20.57	20.22	20.34	611800
1994-12-05	20.34	20.86	20.22	20.74	990800
1994-12-06	20.80	21.03	20.63	20.86	293400
1994-12-07	20.63	20.92	20.63	20.69	305800
1994-12-08	20.74	20.74	20.45	20.51	758600
1994-12-09	20.51	20.51	20.19	20.28	888200
1994-12-12	20.34	20.40	20.22	20.40	350600
1994-12-13	20.45	20.74	20.45	20.57	380600
1994-12-14	20.63	20.86	20.63	20.74	612200
1994-12-15	20.69	21.03	20.69	21.03	725000
1994-12-16	21.26	21.32	21.09	21.32	817600
1994-12-19	21.21	21.26	21.15	21.21	295400
1994-12-20	21.09	21.26	21.03	21.09	614400
1994-12-21	21.15	21.32	21.03	21.03	425200
1994-12-22	21.15	21.15	20.69	20.74	452400
1994-12-23	20.74	20.86	20.63	20.80	187000
1994-12-27	20.74	20.86	20.63	20.69	208800
1994-12-28	20.57	20.69	20.51	20.51	227400
1994-12-29	20.28	20.40	20.22	20.34	336400
1994-12-30	20.34	20.74	20.34	20.63	342600
1995-01-03	20.51	20.80	20.28	20.80	678000
1995-01-04	20.74	20.86	20.74	20.86	589800
1995-01-05	20.86	20.97	20.86	20.92	451000
1995-01-06	20.92	21.03	20.86	20.92	499200
1995-01-09	20.92	20.92	20.80	20.80	198200
1995-01-10	20.86	20.97	20.80	20.92	348600
1995-01-11	20.86	20.97	20.86	20.92	260800
1995-01-12	20.86	21.03	20.80	20.92	285400
1995-01-13	20.92	20.92	20.74	20.80	361600
1995-01-16	20.80	21.15	20.74	21.15	438200
1995-01-17	21.26	21.61	21.26	21.55	330200
1995-01-18	21.55	21.55	21.38	21.44	314000
1995-01-19	21.03	21.61	20.97	21.55	462000
1995-01-20	21.67	21.67	21.26	21.26	872000
1995-01-23	21.15	21.15	20.80	20.86	712400
1995-01-24	20.92	21.09	20.92	20.97	350600
1995-01-25	20.92	21.15	20.92	20.97	188200
1995-01-26	20.97	21.03	20.92	20.97	134000
1995-01-27	21.09	21.15	20.92	21.03	213400
1995-01-30	20.97	20.97	20.63	20.69	236600
1995-01-31	20.51	20.69	20.45	20.63	1167000
1995-02-01	20.63	20.69	20.51	20.63	486000
1995-02-02	20.63	20.74	20.45	20.63	419000
1995-02-03	20.63	21.21	20.63	21.15	1165600
1995-02-06	21.15	21.38	21.15	21.21	600000
1995-02-07	21.32	21.67	21.32	21.67	653600
1995-02-08	21.61	21.96	21.32	21.32	659800
1995-02-09	21.44	21.73	21.44	21.49	292600
1995-02-10	21.44	21.78	21.44	21.67	323000
1995-02-13	21.78	21.78	21.67	21.67	140200
1995-02-14	21.73	21.73	21.61	21.73	144800
1995-02-15	21.67	21.90	21.67	21.84	218200
1995-02-16	21.90	21.90	21.67	21.78	301600
1995-02-17	21.84	22.13	21.78	22.01	419400
1995-02-21	21.84	22.19	21.84	22.19	355000
1995-02-22	22.25	22.42	22.19	22.30	528000
1995-02-23	22.36	22.48	22.30	22.48	420400
1995-02-24	22.42	22.53	22.42	22.53	275000
1995-02-27	22.53	22.71	22.53	22.53	242000
1995-02-28	22.53	22.77	22.53	22.77	393200
1995-03-01	22.71	22.88	22.53	22.53	311600
1995-03-02	22.48	22.65	22.48	22.59	192000
1995-03-03	22.53	22.59	22.25	22.25	215000
1995-03-06	22.19	22.30	22.07	22.25	280400
1995-03-07	22.36	22.48	21.73	21.73	562200
1995-03-08	21.84	21.96	21.78	21.96	490800
1995-03-09	21.96	22.07	21.96	22.01	187800
1995-03-10	22.13	22.42	22.07	22.42	309800
1995-03-13	22.42	22.65	22.42	22.59	251800
1995-03-14	22.65	23.17	22.65	22.82	1412400
1995-03-15	22.88	23.05	22.82	23.00	648600
1995-03-16	22.94	23.00	22.71	22.88	746800
1995-03-17	22.88	22.88	22.19	22.36	869400
1995-03-20	22.42	22.59	22.36	22.53	391600
1995-03-21	22.48	23.00	22.42	22.94	622800
1995-03-22	22.82	22.82	22.42	22.53	393200
1995-03-23	22.59	22.59	22.48	22.53	254000
1995-03-24	22.59	22.82	22.53	22.65	585800
1995-03-27	22.82	23.05	22.82	23.00	459600
1995-03-28	22.88	23.00	22.77	23.00	422000
1995-03-29	22.94	23.11	22.88	23.00	722400
1995-03-30	23.05	23.69	23.00	23.69	716400
1995-03-31	23.69	24.15	23.34	24.09	1182200
1995-04-03	24.04	24.04	23.52	23.52	580000
1995-04-04	23.63	23.92	23.52	23.92	412600
1995-04-05	23.98	23.98	23.52	23.52	377800
1995-04-06	23.52	23.57	23.34	23.40	190600
1995-04-07	23.63	23.92	23.52	23.92	293600
1995-04-10	23.81	23.81	23.69	23.81	415400
1995-04-11	23.86	23.92	23.57	23.63	388800
1995-04-12	23.52	23.52	23.29	23.34	406400
1995-04-13	23.29	23.57	23.29	23.57	334000
1995-04-17	23.75	23.92	23.63	23.69	275200
1995-04-18	23.81	23.81	23.57	23.63	234800
1995-04-19	23.57	23.63	23.17	23.40	227800
1995-04-20	23.40	23.52	23.34	23.52	509800
1995-04-21	23.69	23.69	23.46	23.63	626400
1995-04-24	23.63	24.04	23.63	24.04	366200
1995-04-25	23.92	24.09	23.46	23.46	430400
1995-04-26	23.46	23.46	23.17	23.17	513400
1995-04-27	23.00	23.11	22.94	23.05	618800
1995-04-28	23.05	23.29	23.05	23.29	602800
1995-05-01	23.11	23.34	23.05	23.23	595200
1995-05-02	23.05	23.29	23.05	23.11	351000
1995-05-03	23.17	23.46	23.11	23.46	333400
1995-05-04	23.46	23.52	23.46	23.52	422200
1995-05-05	23.52	23.57	23.34	23.40	331200
1995-05-08	23.34	23.81	23.29	23.63	484200
1995-05-09	23.75	23.75	23.63	23.75	362800
1995-05-10	23.81	23.98	23.81	23.92	452200
1995-05-11	24.04	24.15	23.92	23.98	912000
1995-05-12	24.04	24.04	23.57	23.57	637200
1995-05-15	23.63	24.09	23.57	24.09	561600
1995-05-16	24.04	25.08	24.04	25.08	1259000
1995-05-17	24.67	24.67	24.21	24.21	587800
1995-05-18	24.21	24.27	23.81	23.81	221200
1995-05-19	23.57	24.09	23.57	24.09	500200
1995-05-22	24.09	24.21	23.69	23.81	1040600
1995-05-23	24.04	24.33	23.92	24.33	679200
1995-05-24	24.33	24.33	23.86	23.98	283000
1995-05-25	23.92	23.92	23.63	23.86	226000
1995-05-26	23.81	23.92	23.52	23.57	161600
1995-05-30	23.92	24.27	23.69	24.27	327800
1995-05-31	24.09	24.56	24.09	24.56	464600
1995-06-01	24.44	24.56	24.27	24.38	262800
1995-06-02	24.27	24.61	24.15	24.56	616200
1995-06-05	24.50	24.67	24.50	24.61	410000
1995-06-06	24.56	24.61	24.44	24.61	367400
1995-06-07	24.50	24.50	24.27	24.38	117800
1995-06-08	24.44	24.50	24.27	24.33	216200
1995-06-09	24.27	24.38	24.04	24.33	198800
1995-06-12	24.38	24.73	24.38	24.67	349400
1995-06-13	24.79	24.85	24.61	24.67	642800
1995-06-14	24.67	24.67	24.33	24.38	636400
1995-06-15	24.44	24.90	24.44	24.73	379600
1995-06-16	24.85	25.13	24.85	24.96	1044600
1995-06-19	24.90	25.54	24.85	25.42	586800
1995-06-20	25.54	25.71	25.37	25.54	522400
1995-06-21	25.42	25.65	25.19	25.19	553200
1995-06-22	25.25	25.37	25.13	25.31	576400
1995-06-23	25.37	25.77	25.25	25.60	786000
1995-06-26	25.37	25.71	25.08	25.54	513600
1995-06-27	25.48	25.65	25.13	25.13	295400
1995-06-28	25.19	25.65	25.13	25.60	509000
1995-06-29	25.54	25.77	25.54	25.77	559800
1995-06-30	25.83	26.06	25.77	25.77	363200
1995-07-03	25.71	25.77	25.60	25.60	127800
1995-07-05	25.65	26.06	25.60	25.94	896400
1995-07-06	26.18	26.81	26.12	26.64	1216400
1995-07-07	26.46	27.33	26.46	27.22	1258000
1995-07-10	27.22	27.56	27.22	27.39	1191200
1995-07-11	27.10	27.22	26.46	26.52	1074400
1995-07-12	26.64	26.98	26.52	26.93	705600
1995-07-13	26.87	26.87	26.58	26.75	306200
1995-07-14	26.75	26.75	26.23	26.29	408400
1995-07-17	26.41	26.58	26.18	26.58	313400
1995-07-18	26.46	26.46	26.18	26.23	233800
1995-07-19	26.06	27.04	25.77	26.00	708600
1995-07-20	26.00	26.06	25.65	25.65	363000
1995-07-21	25.65	26.06	25.65	25.83	642400
1995-07-24	25.94	25.94	25.71	25.71	175400
1995-07-25	25.65	26.06	25.65	25.89	202600
1995-07-26	26.00	26.46	25.77	25.77	730200
1995-07-27	25.83	26.29	25.83	26.18	386600
1995-07-28	26.06	26.23	26.06	26.12	139600
1995-07-31	26.06	26.12	25.89	25.89	258200
1995-08-01	25.83	25.94	25.65	25.71	248600
1995-08-02	25.83	25.94	25.42	25.42	295400
1995-08-03	25.31	25.48	25.13	25.48	682600
1995-08-04	25.54	25.77	25.54	25.65	276600
1995-08-07	25.60	25.83	25.54	25.83	266000
1995-08-08	25.83	25.89	25.60	25.71	667200
1995-08-09	25.65	25.65	24.50	24.56	2326000
1995-08-10	24.79	25.02	24.50	24.67	839000
1995-08-11	24.67	24.67	24.33	24.44	584600
1995-08-14	24.56	24.56	24.09	24.27	415800
1995-08-15	24.21	24.38	23.81	23.81	1122000
1995-08-16	23.92	24.21	23.86	24.15	871000
1995-08-17	24.21	24.38	24.09	24.38	695600
1995-08-18	24.50	25.02	24.50	24.90	880200
1995-08-21	24.90	25.02	24.85	24.90	313600
1995-08-22	25.02	25.13	24.90	25.13	332800
1995-08-23	25.13	25.25	24.96	25.02	458600
1995-08-24	24.96	25.37	24.90	25.37	363200
1995-08-25	25.37	25.37	25.19	25.31	148000
1995-08-28	25.08	25.08	24.79	24.85	227600
1995-08-29	24.50	24.79	24.50	24.73	535200
1995-08-30	24.67	24.79	24.56	24.79	580600
1995-08-31	24.85	24.96	24.79	24.79	456200
1995-09-01	24.90	25.08	24.90	24.96	198200
1995-09-05	25.08	25.19	24.85	25.02	274800
1995-09-06	24.96	25.48	24.96	25.48	320200
1995-09-07	25.37	25.48	25.13	25.13	275600
1995-09-08	25.19	25.60	25.19	25.60	302000
1995-09-11	25.65	25.94	25.65	25.77	267600
1995-09-12	25.83	25.89	25.77	25.77	262600
1995-09-13	25.83	25.89	25.71	25.83	296600
1995-09-14	25.89	26.23	25.65	26.23	289000
1995-09-15	26.35	26.35	25.54	25.54	698800
1995-09-18	25.60	25.60	25.25	25.42	834000
1995-09-19	25.37	25.83	25.31	25.83	175200
1995-09-20	25.65	25.71	25.48	25.48	272200
1995-09-21	25.37	25.37	24.85	24.90	468600
1995-09-22	24.50	24.79	24.38	24.67	630000
1995-09-25	24.79	24.79	24.38	24.56	381800
1995-09-26	24.50	24.61	24.27	24.38	1548000
1995-09-27	24.27	24.33	24.09	24.15	535800
1995-09-28	23.98	24.09	23.98	24.09	803400
1995-09-29	24.09	24.44	24.04	24.09	487800
1995-10-02	24.21	24.33	23.81	23.86	323200
1995-10-03	23.86	24.33	23.40	23.75	534000
1995-10-04	23.63	23.81	23.40	23.40	718000
1995-10-05	23.40	23.81	23.34	23.69	704400
1995-10-06	23.69	23.92	23.46	23.69	641400
1995-10-09	23.81	23.86	23.34	23.46	162200
1995-10-10	23.11	23.69	23.00	23.52	330400
1995-10-11	23.40	23.63	23.34	23.46	401800
1995-10-12	23.69	23.86	23.57	23.81	275800
1995-10-13	23.92	24.27	23.86	24.09	447600
1995-10-16	24.04	24.56	24.04	24.50	510400
1995-10-17	24.50	24.50	23.98	24.38	418800
1995-10-18	24.38	24.50	23.98	24.04	358200
1995-10-19	24.04	24.09	23.81	23.86	435800
1995-10-20	23.75	23.75	23.46	23.63	724000
1995-10-23	23.63	23.63	23.29	23.29	294600
1995-10-24	23.34	23.81	23.34	23.46	530400
1995-10-25	23.46	24.15	23.46	24.04	874000
1995-10-26	23.92	23.98	23.05	23.40	774200
1995-10-27	23.40	23.98	23.34	23.98	552800
1995-10-30	24.21	24.50	24.09	24.21	498000
1995-10-31	24.27	24.27	23.86	23.86	507400
1995-11-01	23.98	24.96	23.92	24.96	544200
1995-11-02	24.79	25.25	24.79	25.08	468400
1995-11-03	25.19	25.65	25.13	25.60	612200
1995-11-06	25.37	25.42	25.19	25.25	221800
1995-11-07	25.37	25.54	25.31	25.48	306000
1995-11-08	25.54	25.71	25.42	25.71	354000
1995-11-09	25.65	25.65	25.08	25.19	386200
1995-11-10	25.08	25.13	24.96	25.13	301800
1995-11-13	25.25	25.65	25.25	25.60	258600
1995-11-14	25.71	26.46	25.71	26.18	849200
1995-11-15	26.29	26.29	26.06	26.12	647200
1995-11-16	26.18	26.64	26.12	26.52	784400
1995-11-17	26.35	26.81	26.12	26.70	813200
1995-11-20	26.81	27.16	26.58	27.16	656200
1995-11-21	27.10	27.10	26.58	26.70	617000
1995-11-22	26.70	26.81	26.46	26.81	462200
1995-11-24	26.75	26.81	26.70	26.75	138800
1995-11-27	26.87	26.87	26.70	26.75	343600
1995-11-28	26.52	26.58	26.35	26.35	713400
1995-11-29	26.41	26.41	25.54	25.83	1034400
1995-11-30	25.89	25.94	25.65	25.65	468200
1995-12-01	25.60	25.60	25.31	25.37	841600
1995-12-04	25.37	25.94	25.25	25.89	495200
1995-12-05	25.77	26.06	25.60	25.94	792400
1995-12-06	26.29	26.58	26.00	26.58	826000
1995-12-07	26.52	26.52	26.12	26.12	428400
1995-12-08	26.00	26.23	25.65	25.71	424800
1995-12-11	25.71	25.89	25.48	25.71	277600
1995-12-12	25.65	25.83	25.65	25.77	374000
1995-12-13	25.65	25.83	25.60	25.83	279400
1995-12-14	25.83	26.18	25.48	25.48	409600
1995-12-15	25.37	25.42	25.13	25.19	916800
1995-12-18	25.25	25.25	24.67	24.73	144400
1995-12-19	24.73	24.85	24.27	24.79	869400
1995-12-20	25.19	25.31	24.90	24.96	661400
1995-12-21	24.96	25.13	23.92	24.09	1418800
1995-12-22	24.15	24.15	23.57	23.69	760400
1995-12-26	23.98	24.27	23.86	24.21	563600
1995-12-27	24.21	24.56	24.21	24.21	506000
1995-12-28	24.27	24.56	24.27	24.44	391400
1995-12-29	24.56	24.85	24.33	24.38	314400
1996-01-02	24.33	24.90	24.27	24.85	849000
1996-01-03	24.96	25.31	24.90	25.31	567000
1996-01-04	25.37	25.54	25.08	25.31	623400
1996-01-05	25.25	25.48	25.19	25.42	543000
1996-01-08	25.37	25.48	25.37	25.42	87800
1996-01-09	25.54	25.65	24.96	25.02	493200
1996-01-10	24.90	25.13	24.79	24.90	575800
1996-01-11	24.96	25.02	24.67	25.02	423600
1996-01-12	25.02	25.25	24.96	25.02	591600
1996-01-15	25.02	25.13	24.79	24.85	437600
1996-01-16	24.79	24.85	24.04	24.44	511600
1996-01-17	24.44	24.44	24.04	24.38	286800
1996-01-18	24.44	24.44	23.81	23.81	575600
1996-01-19	23.57	23.98	23.57	23.75	1037600
1996-01-22	24.61	24.73	24.15	24.38	744000
1996-01-23	24.38	24.44	24.04	24.38	408000
1996-01-24	24.33	24.33	23.34	23.69	3846800
1996-01-25	23.46	23.69	23.29	23.46	2325000
1996-01-26	23.52	23.98	23.52	23.86	1349000
1996-01-29	23.98	23.98	23.69	23.98	1108600
1996-01-30	23.98	24.38	23.98	24.38	1238200
1996-01-31	24.50	24.79	24.44	24.67	849800
1996-02-01	24.67	24.73	24.56	24.61	681800
1996-02-02	24.61	24.61	24.15	24.27	723000
1996-02-05	24.21	24.44	24.15	24.33	863000
1996-02-06	24.27	24.33	23.98	24.04	1445800
1996-02-07	24.04	24.09	23.86	23.98	1645400
1996-02-08	23.98	24.79	23.98	24.61	1319200
1996-02-09	24.56	24.79	24.38	24.73	1134200
1996-02-12	24.79	25.37	24.61	25.08	580400
1996-02-13	24.96	25.13	24.85	24.96	610000
1996-02-14	24.96	24.96	24.21	24.21	1073400
1996-02-15	24.33	24.61	24.27	24.44	966600
1996-02-16	24.50	24.56	24.33	24.56	692200
1996-02-20	24.44	24.56	24.15	24.33	488400
1996-02-21	24.33	24.50	24.04	24.50	595200
1996-02-22	24.85	24.90	24.50	24.67	811800
1996-02-23	24.79	24.85	24.61	24.79	1030000
1996-02-26	24.79	24.90	24.50	24.90	1007000
1996-02-27	24.85	24.90	24.85	24.90	452200
1996-02-28	25.08	25.13	24.56	24.61	811800
1996-02-29	24.56	24.79	24.56	24.61	560000
1996-03-01	24.85	25.08	24.59	24.96	565600
1996-03-04	25.08	25.13	24.85	25.13	559800
1996-03-05	25.02	25.08	24.79	24.96	677600
1996-03-06	24.96	25.83	24.96	25.48	983200
1996-03-07	25.54	25.65	25.42	25.54	953600
1996-03-08	25.54	25.54	24.73	24.96	634200
1996-03-11	24.90	25.42	24.73	25.42	476000
1996-03-12	25.37	25.54	24.79	25.25	609400
1996-03-13	25.42	26.06	25.42	26.06	758400
1996-03-14	26.06	26.75	26.06	26.58	863000
1996-03-15	26.29	26.52	26.12	26.52	1080400
1996-03-18	26.70	26.75	26.46	26.64	620600
1996-03-19	26.81	26.81	26.46	26.70	857000
1996-03-20	26.58	26.75	25.94	26.06	737400
1996-03-21	26.12	26.18	25.77	25.89	477600
1996-03-22	25.94	26.12	25.89	26.12	149000
1996-03-25	26.06	26.18	26.00	26.12	486200
1996-03-26	26.12	26.18	25.65	25.77	513400
1996-03-27	25.54	25.60	24.96	24.96	999200
1996-03-28	24.90	25.42	24.90	25.31	947200
1996-03-29	25.42	25.42	25.08	25.25	791200
1996-04-01	25.37	25.77	25.37	25.60	459000
1996-04-02	25.71	25.71	25.48	25.65	371800
1996-04-03	25.65	25.65	25.42	25.60	268800
1996-04-04	25.60	25.60	25.48	25.54	213800
1996-04-08	25.60	25.60	25.31	25.37	323600
1996-04-09	25.13	25.37	25.13	25.31	415800
1996-04-10	25.19	25.42	25.13	25.25	503400
1996-04-11	26.58	26.75	25.42	26.12	1894400
1996-04-12	26.18	27.45	26.18	27.39	2147400
1996-04-15	27.27	27.33	26.87	27.33	1031600
1996-04-16	27.27	27.33	26.93	26.93	676800
1996-04-17	26.98	26.98	26.52	26.87	393400
1996-04-18	26.75	27.04	26.58	27.04	598800
1996-04-19	27.10	27.16	26.70	26.75	250000
1996-04-22	26.87	27.04	26.64	26.70	253400
1996-04-23	26.81	26.98	25.89	26.06	1643600
1996-04-24	26.12	26.46	26.00	26.41	954400
1996-04-25	26.29	26.46	26.29	26.41	232000
1996-04-26	26.41	26.41	25.89	26.06	713600
1996-04-29	26.00	26.41	26.00	26.35	484400
1996-04-30	26.41	26.41	26.18	26.41	193600
1996-05-01	26.46	26.52	26.23	26.35	269800
1996-05-02	26.18	26.52	26.18	26.41	315200
1996-05-03	26.52	26.81	26.46	26.46	390800
1996-05-06	26.52	26.70	26.23	26.35	410200
1996-05-07	26.29	26.35	26.18	26.35	322200
1996-05-08	26.23	26.35	25.94	26.35	630600
1996-05-09	26.35	26.52	26.23	26.29	385200
1996-05-10	26.52	26.52	26.18	26.35	389800
1996-05-13	26.35	26.70	26.23	26.70	534200
1996-05-14	26.70	27.10	26.70	27.04	850800
1996-05-15	27.04	27.45	27.04	27.16	626400
1996-05-16	27.10	27.27	27.10	27.22	541200
1996-05-17	27.27	27.27	27.04	27.04	445600
1996-05-20	27.10	27.16	26.87	26.98	478400
1996-05-21	26.98	26.98	26.75	26.75	705000
1996-05-22	26.70	26.81	26.58	26.75	789800
1996-05-23	26.64	26.75	26.52	26.58	845200
1996-05-24	26.81	27.33	26.81	27.33	1024400
1996-05-28	27.33	27.45	27.22	27.45	537600
1996-05-29	27.50	28.14	27.50	27.68	1029000
1996-05-30	27.56	27.74	27.56	27.74	494400
1996-05-31	27.68	27.68	27.33	27.50	477000
1996-06-03	27.39	27.50	27.16	27.50	576800
1996-06-04	27.68	27.68	27.45	27.50	224400
1996-06-05	27.45	27.50	27.27	27.45	377000
1996-06-06	27.39	27.45	27.04	27.04	516800
1996-06-07	26.70	27.10	26.70	27.04	610400
1996-06-10	27.16	27.16	26.75	26.87	446800
1996-06-11	26.81	27.10	26.70	26.87	285400
1996-06-12	26.93	27.22	26.87	26.87	446200
1996-06-13	26.87	26.93	26.58	26.81	323000
1996-06-14	26.75	26.81	26.70	26.70	226600
1996-06-17	26.81	26.81	26.58	26.64	154800
1996-06-18	26.58	26.75	26.06	26.06	438800
1996-06-19	26.18	26.29	25.89	25.89	259600
1996-06-20	25.83	26.00	25.65	25.77	345800
1996-06-21	25.77	25.83	25.60	25.77	839000
1996-06-24	25.83	26.35	25.83	26.12	652600
1996-06-25	26.23	26.41	26.18	26.18	335400
1996-06-26	26.06	26.12	25.89	26.12	215800
1996-06-27	25.71	26.06	25.60	26.00	304000
1996-06-28	26.00	26.70	26.00	26.64	339600
1996-07-01	26.70	26.87	26.29	26.81	606000
1996-07-02	26.93	26.93	26.41	26.46	452600
1996-07-03	26.52	26.64	26.46	26.64	251000
1996-07-05	26.41	26.58	26.41	26.41	157000
1996-07-08	26.35	26.35	25.77	25.77	372600
1996-07-09	25.77	26.00	25.42	25.77	443800
1996-07-10	25.77	26.00	25.37	26.00	540800
1996-07-11	25.89	25.89	25.42	25.65	327200
1996-07-12	25.77	25.77	25.37	25.65	361800
1996-07-15	25.60	25.65	25.19	25.19	250200
1996-07-16	24.96	25.19	24.85	25.02	422200
1996-07-17	25.08	25.08	24.79	24.79	378600
1996-07-18	24.67	25.08	24.67	24.96	752400
1996-07-19	24.79	24.96	24.73	24.85	398800
1996-07-22	24.73	24.96	24.61	24.85	660600
1996-07-23	25.02	25.13	24.56	24.67	688000
1996-07-24	24.44	24.67	24.27	24.27	436800
1996-07-25	24.38	24.50	24.09	24.09	1361200
1996-07-26	24.09	24.33	24.04	24.15	570400
1996-07-29	24.09	24.27	23.92	24.04	465400
1996-07-30	24.09	24.27	24.04	24.21	298600
1996-07-31	24.33	24.67	24.21	24.67	448800
1996-08-01	24.56	25.25	24.56	25.13	453200
1996-08-02	25.42	25.48	25.08	25.19	509400
1996-08-05	25.02	25.08	24.85	24.90	150000
1996-08-06	24.96	25.25	24.79	25.08	650400
1996-08-07	25.08	25.19	24.90	25.19	254800
1996-08-08	25.08	25.37	24.96	25.37	425600
1996-08-09	25.37	25.48	25.19	25.31	278800
1996-08-12	25.19	25.54	25.19	25.48	215600
1996-08-13	25.42	25.48	24.79	25.02	334200
1996-08-14	24.90	25.08	24.79	25.02	378000
1996-08-15	25.19	25.31	25.08	25.19	428800
1996-08-16	25.25	25.42	25.13	25.31	300400
1996-08-19	25.37	25.60	25.31	25.48	289200
1996-08-20	25.42	25.60	25.42	25.48	811200
1996-08-21	25.37	25.48	25.31	25.48	224000
1996-08-22	25.48	25.71	25.48	25.71	271000
1996-08-23	25.83	25.94	25.65	25.65	388800
1996-08-26	25.54	25.60	25.42	25.48	112800
1996-08-27	25.60	25.60	25.37	25.48	251000
1996-08-28	25.42	25.65	25.37	25.37	229600
1996-08-29	25.25	25.71	25.25	25.31	389200
1996-08-30	25.25	25.42	25.08	25.31	343600
1996-09-03	25.08	25.19	24.85	24.90	617400
1996-09-04	25.08	25.19	24.85	25.13	426200
1996-09-05	25.02	25.19	24.85	24.96	284000
1996-09-06	25.08	25.13	24.93	25.08	366200
1996-09-09	25.19	25.60	25.13	25.60	368800
1996-09-10	25.71	26.00	25.37	25.54	601800
1996-09-11	25.54	26.12	25.54	25.94	565200
1996-09-12	25.94	26.58	25.94	26.52	477600
1996-09-13	26.52	27.16	26.52	26.64	647400
1996-09-16	26.70	26.70	26.23	26.23	449400
1996-09-17	26.18	26.52	26.18	26.41	652200
1996-09-18	26.41	26.46	26.23	26.29	454400
1996-09-19	26.18	26.52	26.18	26.52	425800
1996-09-20	26.64	26.81	26.52	26.81	649000
1996-09-23	26.58	26.81	26.52	26.81	515200
1996-09-24	26.70	27.10	26.70	26.81	704600
1996-09-25	26.81	26.87	26.70	26.75	365800
1996-09-26	26.64	26.75	26.52	26.64	801400
1996-09-27	26.35	26.81	26.35	26.64	666800
1996-09-30	26.64	27.04	26.64	26.93	340600
1996-10-01	26.93	26.93	26.81	26.93	320200
1996-10-02	26.93	27.16	26.81	27.04	420600
1996-10-03	27.10	27.22	27.10	27.16	487800
1996-10-04	27.22	27.45	27.16	27.39	509000
1996-10-07	27.50	27.79	27.50	27.62	721800
1996-10-08	27.56	27.79	27.56	27.62	493600
1996-10-09	27.56	27.68	27.56	27.62	515000
1996-10-10	27.62	27.91	27.56	27.91	470400
1996-10-11	27.91	28.20	27.91	28.14	385000
1996-10-14	28.02	28.54	28.02	28.43	477400
1996-10-15	28.54	28.72	27.97	27.97	500000
1996-10-16	27.74	27.79	27.45	27.68	415600
1996-10-17	27.68	27.91	27.56	27.79	636000
1996-10-18	27.91	28.54	27.85	28.49	332200
1996-10-21	28.60	28.66	28.43	28.66	489400
1996-10-22	28.66	28.66	28.20	28.37	252200
1996-10-23	28.20	28.43	28.02	28.02	579400
1996-10-24	28.02	28.08	27.22	27.27	1103800
1996-10-25	27.22	27.68	27.22	27.27	767200
1996-10-28	27.39	27.74	27.33	27.56	559400
1996-10-29	27.45	27.56	27.39	27.50	514000
1996-10-30	27.74	27.79	27.16	27.16	450000
1996-10-31	27.04	27.74	27.04	27.74	586600
1996-11-01	29.12	29.93	28.89	29.93	2887000
1996-11-04	29.87	30.10	29.64	29.93	1666800
1996-11-05	29.93	30.57	29.93	30.51	1035400
1996-11-06	30.45	30.80	30.39	30.80	566400
1996-11-07	30.68	30.97	30.68	30.86	672800
1996-11-08	30.62	30.97	30.62	30.97	593000
1996-11-11	30.62	31.09	30.62	31.09	456600
1996-11-12	31.03	31.61	30.97	31.43	961000
1996-11-13	31.32	31.49	31.20	31.20	848600
1996-11-14	31.09	31.90	31.03	31.90	817600
1996-11-15	32.07	32.07	31.38	31.55	850800
1996-11-18	31.55	31.55	31.38	31.43	451200
1996-11-19	31.43	31.43	31.20	31.38	579600
1996-11-20	31.38	31.61	31.29	31.55	292000
1996-11-21	31.55	31.61	31.49	31.55	131400
1996-11-22	31.61	31.78	31.43	31.78	320000
1996-11-25	31.78	32.24	31.72	32.18	322600
1996-11-26	32.13	32.36	31.84	32.01	828400
1996-11-27	31.84	32.30	31.84	32.30	317200
1996-11-29	32.30	32.36	32.13	32.13	76200
1996-12-02	32.13	32.36	31.95	32.36	391800
1996-12-03	32.30	32.36	32.07	32.13	449400
1996-12-04	32.07	32.10	31.38	31.55	737600
1996-12-05	31.32	31.78	30.80	31.78	1245800
1996-12-06	31.66	31.66	30.74	31.55	496200
1996-12-09	31.49	31.78	31.49	31.72	350400
1996-12-10	31.61	31.95	31.61	31.78	161600
1996-12-11	31.55	31.78	31.32	31.78	820800
1996-12-12	31.90	32.07	31.38	31.38	555600
1996-12-13	31.26	31.26	31.09	31.09	498200
1996-12-16	31.14	31.32	30.80	30.80	353200
1996-12-17	30.39	30.91	30.39	30.86	462000
1996-12-18	30.91	31.09	30.80	30.91	371400
1996-12-19	31.14	31.55	31.14	31.55	373200
1996-12-20	32.36	32.36	32.07	32.24	705000
1996-12-23	32.24	32.30	31.66	31.66	257000
1996-12-24	31.72	31.72	31.49	31.66	161200
1996-12-26	31.78	32.24	31.78	32.24	104800
1996-12-27	32.24	32.30	32.01	32.30	98400
1996-12-30	32.30	32.65	32.18	32.24	256200
1996-12-31	32.18	32.18	31.90	31.95	294600
1997-01-02	31.95	31.95	31.03	31.49	249400
1997-01-03	31.61	32.07	31.55	32.01	283400
1997-01-06	32.13	32.36	31.90	32.18	401000
1997-01-07	31.90	32.07	31.49	32.07	251600
1997-01-08	32.13	32.30	31.90	32.24	471400
1997-01-09	32.24	32.36	32.01	32.18	303000
1997-01-10	31.90	32.30	31.43	32.07	409800
1997-01-13	32.01	32.07	31.90	32.01	272400
1997-01-14	32.18	32.42	32.18	32.42	484400
1997-01-15	32.30	32.47	32.13	32.24	345000
1997-01-16	32.36	32.94	32.30	32.88	917400
1997-01-17	32.94	33.05	32.76	32.82	375200
1997-01-20	32.82	32.99	32.47	32.47	376000
1997-01-21	32.07	32.53	32.01	32.24	476000
1997-01-22	32.13	32.13	31.32	31.61	288000
1997-01-23	31.61	32.53	31.43	32.42	622600
1997-01-24	32.82	33.51	32.76	32.99	906600
1997-01-27	32.70	32.70	32.18	32.24	606000
1997-01-28	32.36	32.65	31.95	32.01	570400
1997-01-29	31.95	32.42	31.78	32.18	696400
1997-01-30	32.30	33.46	32.18	33.28	781400
1997-01-31	33.17	33.63	32.99	32.99	401400
1997-02-03	32.99	33.34	32.99	33.34	555400
1997-02-04	33.34	34.15	33.28	34.15	646200
1997-02-05	34.09	34.67	34.03	34.03	816400
1997-02-06	33.98	34.44	33.92	34.38	673600
1997-02-07	34.55	35.36	34.55	35.30	800800
1997-02-10	35.42	35.65	34.78	35.07	780000
1997-02-11	34.38	34.73	34.32	34.73	459600
1997-02-12	34.61	34.84	34.50	34.78	639600
1997-02-13	34.67	35.30	34.67	35.30	445800
1997-02-14	35.25	35.25	34.67	34.78	581000
1997-02-18	34.90	34.90	34.26	34.61	550000
1997-02-19	34.44	34.50	33.98	33.98	588800
1997-02-20	33.98	34.03	33.63	34.03	644200
1997-02-21	34.03	34.50	33.86	34.50	474800
1997-02-24	34.61	34.84	34.26	34.78	524600
1997-02-25	34.78	35.59	34.78	35.59	903800
1997-02-26	35.59	35.71	35.30	35.59	501400
1997-02-27	35.65	35.88	35.13	35.13	960600
1997-02-28	35.19	35.19	34.26	34.26	603200
1997-03-03	34.26	34.55	33.92	34.03	487400
1997-03-04	33.92	34.21	33.74	33.92	429800
1997-03-05	33.80	34.44	33.69	34.32	597600
1997-03-06	34.44	34.44	34.15	34.21	533200
1997-03-07	34.26	34.26	33.80	34.09	572200
1997-03-10	34.15	34.55	33.92	34.09	1147000
1997-03-11	33.98	34.55	33.69	34.32	870800
1997-03-12	34.21	34.38	34.09	34.32	400600
1997-03-13	34.21	34.26	33.69	33.69	742400
1997-03-14	33.69	34.15	33.69	33.92	550200
1997-03-17	33.80	34.50	33.80	34.44	445000
1997-03-18	34.38	34.44	34.03	34.21	336800
1997-03-19	34.03	34.15	33.51	33.63	442200
1997-03-20	33.63	33.63	32.94	33.05	538000
1997-03-21	33.05	33.11	32.24	32.36	949600
1997-03-24	32.30	32.30	31.90	32.01	873000
1997-03-25	32.01	32.01	30.74	30.86	903600
1997-03-26	31.09	31.90	31.09	31.66	665000
1997-03-27	31.61	31.66	31.32	31.32	379000
1997-03-31	31.14	31.61	31.14	31.38	825400
1997-04-01	31.38	31.49	30.80	31.03	917800
1997-04-02	30.97	31.03	30.80	30.80	775600
1997-04-03	30.68	31.09	30.68	31.03	618400
1997-04-04	30.91	30.91	30.68	30.91	489000
1997-04-07	30.80	31.09	30.80	30.91	364600
1997-04-08	31.14	31.49	31.09	31.43	291000
1997-04-09	31.43	31.72	31.38	31.43	406600
1997-04-10	31.09	31.66	31.09	31.55	274600
1997-04-11	31.43	31.49	31.26	31.38	631200
1997-04-14	31.26	31.49	31.09	31.43	600400
1997-04-15	31.49	32.30	31.43	32.30	259200
1997-04-16	32.36	32.47	31.72	32.18	321400
1997-04-17	32.13	32.30	31.90	32.01	214600
1997-04-18	32.07	32.47	31.90	32.36	636400
1997-04-21	32.30	32.42	31.95	32.01	162200
1997-04-22	32.13	32.47	32.13	32.24	352000
1997-04-23	32.42	32.53	31.95	32.13	224000
1997-04-24	31.90	32.07	31.38	31.38	709200
1997-04-25	31.49	31.78	31.49	31.66	226200
1997-04-28	31.66	32.36	31.66	32.18	177600
1997-04-29	32.36	32.70	32.13	32.65	502800
1997-04-30	32.47	33.51	32.47	33.17	362800
1997-05-01	33.11	33.17	32.47	32.82	248200
1997-05-02	32.70	33.28	32.70	33.28	215400
1997-05-05	33.34	33.69	33.28	33.46	401600
1997-05-06	33.69	34.32	33.69	34.21	362000
1997-05-07	34.44	34.50	33.69	33.69	267200
1997-05-08	33.74	34.26	33.69	33.92	162000
1997-05-09	33.86	34.15	33.86	34.09	372200
1997-05-12	34.26	34.73	34.26	34.55	385400
1997-05-13	34.44	34.44	33.98	33.98	524400
1997-05-14	33.98	34.50	33.98	34.21	472000
1997-05-15	34.21	34.67	34.09	34.67	214200
1997-05-16	34.84	34.84	34.38	34.55	411800
1997-05-19	34.61	34.67	34.32	34.67	216600
1997-05-20	34.61	34.90	34.50	34.90	435000
1997-05-21	34.78	34.84	34.38	34.55	571400
1997-05-22	34.44	34.61	34.03	34.15	254400
1997-05-23	34.55	35.13	34.55	35.13	492400
1997-05-27	35.02	35.48	34.84	35.48	283800
1997-05-28	35.42	35.48	35.02	35.07	232800
1997-05-29	35.36	35.71	35.30	35.59	327200
1997-05-30	35.48	35.94	35.25	35.94	329400
1997-06-02	36.06	36.86	36.00	36.81	534400
1997-06-03	36.69	36.98	36.40	36.58	381000
1997-06-04	36.17	36.23	35.65	35.65	469000
1997-06-05	35.65	35.88	35.48	35.71	554800
1997-06-06	35.77	36.40	35.65	36.40	229400
1997-06-09	36.34	36.52	36.23	36.46	124400
1997-06-10	36.34	37.15	36.34	37.10	311600
1997-06-11	37.33	37.50	37.21	37.33	322400
1997-06-12	37.44	37.96	37.38	37.96	335600
1997-06-13	37.73	38.60	37.73	38.60	357800
1997-06-16	38.54	38.54	38.14	38.19	156400
1997-06-17	38.14	38.71	38.02	38.60	576000
1997-06-18	38.54	38.83	38.48	38.77	330600
1997-06-19	38.83	39.58	38.54	39.23	351200
1997-06-20	39.23	39.29	38.94	39.00	430400
1997-06-23	38.83	38.89	37.27	37.27	289400
1997-06-24	37.62	39.29	37.47	39.29	872800
1997-06-25	39.29	39.38	39.06	39.29	567800
1997-06-26	39.23	39.55	39.06	39.18	447000
1997-06-27	39.12	39.12	38.74	38.74	636000
1997-06-30	38.74	39.29	37.56	37.56	792600
1997-07-01	38.25	38.89	38.19	38.42	700400
1997-07-02	38.54	39.18	38.48	39.18	259800
1997-07-03	39.29	39.41	39.12	39.15	136400
1997-07-07	39.26	39.29	38.60	38.89	525000
1997-07-08	38.83	39.98	38.80	39.98	311800
1997-07-09	39.93	39.96	39.18	39.20	334200
1997-07-10	39.23	39.98	39.12	39.75	294400
1997-07-11	39.70	40.16	39.64	40.07	254200
1997-07-14	40.07	40.07	39.26	39.44	235200
1997-07-15	39.32	39.75	39.23	39.70	308200
1997-07-16	39.58	40.22	39.58	40.10	356200
1997-07-17	39.78	40.04	39.38	39.58	208400
1997-07-18	39.52	39.58	38.66	38.80	433600
1997-07-21	38.51	38.83	38.25	38.77	459800
1997-07-22	38.80	39.44	38.77	39.41	307800
1997-07-23	39.58	39.58	39.18	39.23	368800
1997-07-24	39.35	40.01	39.12	39.81	545400
1997-07-25	39.58	39.70	39.18	39.67	431200
1997-07-28	39.55	40.22	39.55	40.13	328400
1997-07-29	40.10	40.10	39.38	39.44	389600
1997-07-30	39.44	40.68	39.44	40.53	382000
1997-07-31	40.42	41.43	40.27	40.76	356800
1997-08-01	40.48	40.71	40.04	40.24	227400
1997-08-04	40.22	40.22	39.72	39.87	352800
1997-08-05	39.87	40.10	39.67	39.70	345600
1997-08-06	39.75	40.50	39.75	40.33	260800
1997-08-07	40.10	40.16	39.52	39.70	358200
1997-08-08	39.32	39.61	38.66	38.77	536800
1997-08-11	38.74	39.03	38.42	38.66	388600
1997-08-12	38.74	38.92	37.85	37.90	581200
1997-08-13	38.02	38.05	37.33	37.53	473600
1997-08-14	37.64	38.42	37.64	38.25	327800
1997-08-15	38.14	38.22	36.89	37.24	369800
1997-08-18	36.86	37.70	36.81	37.70	377000
1997-08-19	37.82	37.96	37.07	37.64	402400
1997-08-20	37.53	38.66	37.38	38.31	587000
1997-08-21	38.19	38.66	37.93	37.99	549800
1997-08-22	37.99	38.02	36.86	37.62	297200
1997-08-25	37.73	38.19	37.41	37.44	389800
1997-08-26	37.50	37.99	37.30	37.53	365400
1997-08-27	37.59	38.19	37.56	38.14	535800
1997-08-28	38.11	38.22	37.67	37.82	341800
1997-08-29	37.82	37.99	37.59	37.70	228200
1997-09-02	37.79	38.92	37.67	38.92	342400
1997-09-03	38.92	39.49	38.83	38.94	375000
1997-09-04	39.03	39.06	38.37	38.40	344400
1997-09-05	38.51	38.83	37.79	38.37	401000
1997-09-08	38.48	38.68	38.34	38.42	211600
1997-09-09	38.54	39.29	38.51	39.00	259000
1997-09-10	39.00	39.03	38.80	38.80	232800
1997-09-11	38.77	38.77	38.25	38.74	439200
1997-09-12	38.71	39.61	38.63	39.46	308600
1997-09-15	39.58	39.93	39.58	39.84	276200
1997-09-16	39.96	40.27	39.72	39.90	430800
1997-09-17	39.96	40.39	39.81	40.01	284600
1997-09-18	40.01	41.05	40.01	40.33	316200
1997-09-19	39.87	40.01	39.44	39.75	493600
1997-09-22	39.41	39.49	38.74	39.15	999600
1997-09-23	39.26	39.32	39.03	39.18	560600
1997-09-24	39.06	39.15	38.97	39.06	386400
1997-09-25	38.94	39.00	38.71	38.71	272400
1997-09-26	38.60	38.74	38.40	38.48	328800
1997-09-29	38.22	38.54	38.22	38.31	266600
1997-09-30	38.19	38.37	38.16	38.34	300800
1997-10-01	38.05	38.51	37.88	38.25	537400
1997-10-02	38.25	38.25	37.62	37.90	485600
1997-10-03	38.25	38.34	37.76	38.02	417200
1997-10-06	38.02	38.25	37.93	38.02	387600
1997-10-07	37.90	37.93	37.41	37.44	937600
1997-10-08	37.44	37.44	36.52	36.58	396200
1997-10-09	36.52	37.10	36.06	36.86	475800
1997-10-10	36.75	36.81	36.46	36.69	145200
1997-10-13	36.81	36.92	36.58	36.66	186600
1997-10-14	36.84	36.86	36.63	36.63	327200
1997-10-15	36.66	36.69	36.32	36.32	275800
1997-10-16	36.08	36.72	35.82	36.06	271000
1997-10-17	35.71	36.03	35.28	35.48	283400
1997-10-20	35.59	35.80	34.38	34.55	560200
1997-10-21	34.78	36.17	34.78	36.08	547000
1997-10-22	36.52	36.75	35.82	35.94	553800
1997-10-23	35.94	36.20	35.54	35.94	433000
1997-10-24	36.06	36.11	34.64	34.67	1283200
1997-10-27	34.55	34.67	34.50	34.52	817600
1997-10-28	34.24	34.67	33.37	34.21	1398800
1997-10-29	34.21	35.13	34.21	34.61	1898200
1997-10-30	34.32	34.81	34.32	34.67	1214600
1997-10-31	34.76	35.36	34.67	35.13	509000
1997-11-03	35.48	35.68	35.16	35.68	973400
1997-11-04	35.56	35.77	35.36	35.48	345000
1997-11-05	35.59	36.52	35.48	36.20	432800
1997-11-06	36.29	37.04	36.29	37.01	599800
1997-11-07	36.89	37.04	36.69	36.84	2098600
1997-11-10	36.78	36.81	35.25	35.36	1223000
1997-11-11	35.51	35.82	35.48	35.68	521400
1997-11-12	35.39	35.65	35.30	35.30	361000
1997-11-13	35.30	35.59	34.67	34.67	886000
1997-11-14	34.67	34.90	34.47	34.70	455400
1997-11-17	34.70	34.78	34.64	34.67	832400
1997-11-18	34.64	35.77	34.64	35.48	619200
1997-11-19	35.42	35.48	35.13	35.19	786800
1997-11-20	35.19	35.36	34.99	35.36	530400
1997-11-21	35.48	35.54	35.22	35.25	396400
1997-11-24	34.90	35.22	34.81	34.93	487800
1997-11-25	35.04	35.10	34.47	34.58	458800
1997-11-26	34.61	35.33	34.61	35.25	532200
1997-11-28	35.25	35.56	35.16	35.45	122200
1997-12-01	35.48	36.32	35.45	36.20	533600
1997-12-02	36.20	36.81	36.20	36.58	331400
1997-12-03	36.52	36.52	35.82	36.03	407200
1997-12-04	36.06	36.20	35.94	36.17	659800
1997-12-05	36.17	36.55	35.91	36.03	642400
1997-12-08	36.03	36.46	36.03	36.03	567000
1997-12-09	35.91	36.23	35.82	36.00	473200
1997-12-10	35.88	36.40	35.88	36.08	501200
1997-12-11	35.94	36.00	35.54	35.68	757200
1997-12-12	35.68	35.80	34.67	35.25	547600
1997-12-15	35.30	35.30	34.78	34.81	508600
1997-12-16	34.87	35.62	34.87	35.59	430600
1997-12-17	35.59	35.82	35.48	35.59	366200
1997-12-18	35.59	35.62	35.25	35.62	548000
1997-12-19	35.48	35.59	34.78	35.59	936200
1997-12-22	35.59	35.88	35.54	35.77	621000
1997-12-23	35.65	36.17	35.54	36.08	619000
1997-12-24	36.14	36.34	36.14	36.17	236400
1997-12-26	36.20	36.49	36.20	36.40	178000
1997-12-29	36.46	36.86	36.46	36.72	587200
1997-12-30	36.78	37.96	36.69	37.96	601800
1997-12-31	37.96	38.05	37.73	38.02	809400
1998-01-02	38.02	38.63	37.90	38.63	447200
1998-01-05	38.68	39.03	38.42	38.66	547800
1998-01-06	38.66	38.66	37.76	37.82	746000
1998-01-07	37.82	37.90	37.33	37.38	1119600
1998-01-08	37.38	37.38	36.72	36.89	859800
1998-01-09	36.86	36.86	35.39	35.45	1251200
1998-01-12	34.99	35.88	34.99	35.82	633200
1998-01-13	35.85	35.91	35.33	35.51	557800
1998-01-14	35.48	35.77	35.36	35.74	481800
1998-01-15	35.71	36.23	35.71	35.91	784600
1998-01-16	36.40	36.52	36.14	36.46	421600
1998-01-20	36.34	36.52	36.23	36.52	414400
1998-01-21	36.58	36.58	35.88	36.29	412800
1998-01-22	36.29	36.52	36.29	36.37	765600
1998-01-23	36.43	36.52	36.06	36.23	817800
1998-01-26	36.23	36.69	36.08	36.58	574200
1998-01-27	36.60	37.21	36.58	37.21	948000
1998-01-28	37.21	37.21	36.78	36.89	429200
1998-01-29	36.98	36.98	36.78	36.84	650800
1998-01-30	36.89	37.18	36.69	37.07	449800
1998-02-02	37.70	38.63	37.70	38.63	440400
1998-02-03	38.51	38.92	38.16	38.92	453400
1998-02-04	38.89	39.03	38.42	38.54	333400
1998-02-05	38.54	38.83	38.16	38.80	300000
1998-02-06	38.83	39.26	38.71	39.18	284200
1998-02-09	39.18	39.18	38.14	38.31	574400
1998-02-10	38.48	39.96	38.48	39.75	419800
1998-02-11	39.64	39.75	39.12	39.23	420400
1998-02-12	39.23	39.52	38.51	39.49	366600
1998-02-13	39.38	39.90	39.00	39.75	287000
1998-02-17	39.75	40.07	39.46	39.84	284800
1998-02-18	39.81	40.45	39.81	40.16	326200
1998-02-19	40.04	40.24	39.75	40.19	275800
1998-02-20	40.22	40.56	40.10	40.48	277800
1998-02-23	40.36	40.56	39.78	40.19	324600
1998-02-24	40.22	40.27	39.09	39.20	559800
1998-02-25	38.83	39.00	38.63	38.94	819200
1998-02-26	38.86	39.06	38.77	38.94	1458200
1998-02-27	38.89	39.06	38.68	38.80	789600
1998-03-02	38.68	38.89	38.60	38.68	1028800
1998-03-03	38.63	38.83	38.60	38.83	412600
1998-03-04	38.80	38.80	38.45	38.60	344600
1998-03-05	38.37	38.42	38.02	38.05	785200
1998-03-06	38.16	38.34	37.90	37.93	438000
1998-03-09	37.96	38.34	37.90	38.05	506400
1998-03-10	38.16	38.28	37.67	38.05	413000
1998-03-11	38.02	38.14	37.64	37.70	596400
1998-03-12	37.93	38.14	37.85	38.05	820400
1998-03-13	38.08	38.08	37.53	37.67	929600
1998-03-16	37.67	38.08	37.59	38.08	700400
1998-03-17	38.05	38.25	37.76	38.25	658400
1998-03-18	38.48	38.54	38.25	38.48	706800
1998-03-19	38.31	38.66	38.31	38.48	568800
1998-03-20	38.48	38.57	38.19	38.25	477400
1998-03-23	38.34	38.71	38.25	38.54	439600
1998-03-24	38.60	38.89	38.60	38.68	434200
1998-03-25	38.74	38.77	38.48	38.60	505000
1998-03-26	38.37	38.42	37.93	38.19	1023200
1998-03-27	38.31	38.34	37.88	37.90	803600
1998-03-30	37.76	37.96	37.62	37.76	474200
1998-03-31	37.99	38.45	37.96	38.31	587400
1998-04-01	38.19	38.19	37.73	38.14	493600
1998-04-02	38.14	38.48	38.11	38.25	978000
1998-04-03	38.48	38.57	38.22	38.31	559600
1998-04-06	38.42	38.48	38.28	38.48	867000
1998-04-07	38.37	38.51	38.19	38.31	607800
1998-04-08	38.25	38.57	38.08	38.11	613000
1998-04-09	38.22	38.77	38.11	38.31	576200
1998-04-13	38.25	38.34	37.79	37.96	685200
1998-04-14	38.08	38.77	37.85	38.74	441800
1998-04-15	39.00	39.67	38.97	39.52	690800
1998-04-16	39.90	39.90	39.29	39.38	582200
1998-04-17	39.49	40.33	39.38	40.30	511400
1998-04-20	40.24	40.45	39.96	40.16	580600
1998-04-21	40.16	41.11	40.13	41.02	913600
1998-04-22	40.91	40.91	40.10	40.65	494200
1998-04-23	40.65	41.28	40.65	41.11	497200
1998-04-24	41.14	41.26	40.91	41.17	919800
1998-04-27	41.05	41.05	40.68	40.71	826400
1998-04-28	40.82	40.82	40.24	40.30	438000
1998-04-29	40.42	40.42	39.90	40.16	458800
1998-04-30	40.27	40.71	40.13	40.19	409000
1998-05-01	40.30	40.33	39.93	40.30	489600
1998-05-04	40.91	41.57	40.91	41.08	521600
1998-05-05	41.02	41.14	40.71	40.74	430800
1998-05-06	40.91	41.11	40.48	40.59	385400
1998-05-07	40.74	40.74	40.22	40.24	265800
1998-05-08	40.01	40.79	39.96	40.53	1098200
1998-05-11	40.65	40.85	40.59	40.71	403000
1998-05-12	40.82	41.92	40.71	41.60	764200
1998-05-13	41.54	41.89	41.54	41.72	669600
1998-05-14	41.60	41.72	41.37	41.60	359400
1998-05-15	41.54	41.57	40.97	41.00	256600
1998-05-18	40.68	40.88	40.48	40.65	379200
1998-05-19	40.59	40.68	40.22	40.42	576600
1998-05-20	40.50	40.97	40.50	40.88	454800
1998-05-21	40.94	41.11	40.68	40.82	326400
1998-05-22	40.76	40.97	40.59	40.68	197000
1998-05-26	40.76	40.79	39.61	39.61	497000
1998-05-27	39.61	39.70	38.92	39.52	483000
1998-05-28	39.58	40.39	39.58	40.19	296000
1998-05-29	40.30	40.62	40.22	40.22	451200
1998-06-01	40.16	40.91	40.16	40.48	421000
1998-06-02	40.48	41.08	40.42	40.50	298800
1998-06-03	40.45	40.76	40.01	40.50	350000
1998-06-04	40.53	40.53	40.10	40.42	344200
1998-06-05	40.30	40.48	40.19	40.22	523000
1998-06-08	40.16	40.65	40.16	40.59	540400
1998-06-09	40.53	40.59	40.04	40.33	403400
1998-06-10	40.30	40.65	40.30	40.39	504600
1998-06-11	40.36	40.62	39.87	40.07	758400
1998-06-12	39.98	40.19	39.18	39.38	550000
1998-06-15	39.29	39.29	38.77	38.80	503400
1998-06-16	38.71	40.16	38.71	39.87	342200
1998-06-17	39.87	40.85	39.87	40.22	859000
1998-06-18	39.98	40.33	39.98	40.04	460300
1998-06-19	40.27	40.27	36.75	36.92	2559400
1998-06-22	36.86	37.38	36.11	36.86	1135600
1998-06-23	36.92	37.50	36.75	37.33	534100
1998-06-24	37.33	37.50	36.86	37.50	541400
1998-06-25	37.44	37.50	36.06	36.58	936500
1998-06-26	36.81	36.81	35.94	36.40	740700
1998-06-29	35.71	36.52	35.65	35.94	695800
1998-06-30	36.00	37.04	35.88	36.98	659000
1998-07-01	36.81	36.86	35.59	35.82	442200
1998-07-02	35.82	35.88	34.67	35.25	791500
1998-07-06	35.25	36.69	35.25	36.58	552400
1998-07-07	36.69	37.10	36.63	36.63	550900
1998-07-08	36.63	36.63	36.06	36.46	391600
1998-07-09	36.52	36.86	35.54	35.59	801300
1998-07-10	35.71	35.82	34.84	35.02	910100
1998-07-13	35.02	35.19	34.67	34.84	818600
1998-07-14	35.07	35.82	35.07	35.36	265900
1998-07-15	35.13	35.42	35.07	35.19	579200
1998-07-16	35.42	35.54	34.90	35.13	707900
1998-07-17	35.19	35.36	35.02	35.36	562000
1998-07-20	34.78	35.77	34.78	35.07	493400
1998-07-21	35.59	35.82	34.78	34.78	943400
1998-07-22	35.02	35.36	34.90	35.19	817200
1998-07-23	35.36	35.36	34.44	34.44	1195100
1998-07-24	34.90	35.19	34.03	35.02	486700
1998-07-27	34.90	35.36	34.55	35.13	918500
1998-07-28	35.13	35.13	33.51	34.21	796500
1998-07-29	34.67	34.78	34.15	34.38	657100
1998-07-30	34.61	34.73	33.74	33.74	783200
1998-07-31	33.74	33.74	32.07	32.36	957000
1998-08-03	32.59	33.11	32.13	32.30	847900
1998-08-04	32.36	32.36	30.62	30.80	673300
1998-08-05	30.86	31.14	30.28	30.97	905200
1998-08-06	30.28	30.68	30.22	30.51	997000
1998-08-07	31.43	31.61	30.86	31.20	1058300
1998-08-10	31.26	31.66	31.03	31.66	676700
1998-08-11	31.09	31.78	30.57	31.66	803600
1998-08-12	32.01	32.36	31.78	32.30	559700
1998-08-13	32.42	32.53	31.43	31.55	605800
1998-08-14	31.43	31.90	31.20	31.32	584500
1998-08-17	31.26	31.72	31.03	31.66	592900
1998-08-18	31.55	32.47	31.32	32.30	607700
1998-08-19	32.30	32.59	32.30	32.47	439600
1998-08-20	32.47	32.88	32.36	32.76	507400
1998-08-21	32.65	32.82	31.66	32.70	882100
1998-08-24	33.22	33.22	31.84	32.13	547700
1998-08-25	32.24	32.36	31.20	31.38	1167000
1998-08-26	32.65	32.65	30.51	30.80	1022700
1998-08-27	30.80	30.80	29.30	29.47	737600
1998-08-28	29.70	30.51	29.12	29.53	587800
1998-08-31	29.76	30.28	28.20	28.26	457600
1998-09-01	28.60	30.22	28.43	29.41	590100
1998-09-02	29.47	29.76	28.66	29.24	515000
1998-09-03	29.24	29.76	28.83	29.70	460800
1998-09-04	29.93	30.05	28.72	29.12	535300
1998-09-08	29.12	30.05	29.12	30.05	544300
1998-09-09	30.57	30.86	29.64	29.82	415400
1998-09-10	29.58	29.58	28.54	28.66	412500
1998-09-11	28.66	29.12	28.31	29.12	470000
1998-09-14	29.58	29.82	29.41	29.53	697600
1998-09-15	29.30	30.51	28.95	30.45	392300
1998-09-16	30.68	30.91	29.93	30.80	270900
1998-09-17	31.72	31.78	29.82	30.39	469500
1998-09-18	30.39	30.62	29.93	30.22	349000
1998-09-21	29.58	30.10	29.24	29.64	489500
1998-09-22	29.70	29.93	28.66	28.89	535600
1998-09-23	29.06	29.06	28.26	28.54	1034800
1998-09-24	27.97	28.95	27.97	28.54	920300
1998-09-25	28.54	28.78	27.97	28.72	482900
1998-09-28	29.41	29.41	28.26	28.49	613400
1998-09-29	28.66	28.78	28.26	28.54	336100
1998-09-30	28.31	28.60	27.50	27.50	332400
1998-10-01	27.27	27.68	26.81	27.62	614200
1998-10-02	27.62	27.91	26.87	27.85	261700
1998-10-05	27.85	28.08	27.50	27.85	333500
1998-10-06	28.08	29.24	27.74	29.06	470000
1998-10-07	29.06	30.05	29.01	29.35	1087900
1998-10-08	28.78	29.30	27.68	27.74	609500
1998-10-09	27.74	29.06	27.62	28.66	930200
1998-10-12	28.89	30.16	28.89	30.05	274400
1998-10-13	29.99	31.03	29.82	30.62	545800
1998-10-14	30.68	33.05	30.62	32.30	913000
1998-10-15	32.30	33.05	32.24	33.05	989100
1998-10-16	33.98	34.44	33.51	34.38	398400
1998-10-19	34.32	34.32	33.69	34.21	499800
1998-10-20	34.21	34.90	33.98	34.21	474700
1998-10-21	34.15	34.15	32.94	33.11	280400
1998-10-22	33.34	34.84	33.28	34.78	417300
1998-10-23	34.55	34.61	32.70	33.63	578200
1998-10-26	33.51	34.73	33.51	34.44	804200
1998-10-27	34.21	34.38	33.05	33.74	555500
1998-10-28	33.74	34.09	32.82	33.46	280900
1998-10-29	33.63	34.50	32.65	34.50	536000
1998-10-30	34.44	35.13	34.15	34.90	637000
1998-11-02	35.59	36.69	35.48	35.71	704600
1998-11-03	34.78	38.14	34.78	36.98	905400
1998-11-04	36.98	37.10	36.23	36.92	531000
1998-11-05	36.86	37.90	36.46	37.79	340400
1998-11-06	36.98	37.67	36.98	37.50	380200
1998-11-09	37.44	37.44	36.63	37.15	588500
1998-11-10	36.58	37.04	36.34	36.34	321100
1998-11-11	36.34	36.34	34.96	35.19	685200
1998-11-12	35.42	36.11	34.78	35.07	640800
1998-11-13	35.13	36.98	34.21	36.98	519700
1998-11-16	36.92	37.67	36.81	37.67	517400
1998-11-17	37.56	38.14	37.21	37.85	531800
1998-11-18	37.73	37.73	36.92	36.98	477500
1998-11-19	37.33	37.38	36.06	36.52	284800
1998-11-20	36.69	36.69	35.71	36.34	321000
1998-11-23	36.34	37.79	35.82	37.79	408900
1998-11-24	37.33	37.90	36.46	36.81	588200
1998-11-25	36.81	37.44	36.11	37.38	325900
1998-11-27	37.15	37.15	36.52	36.69	86800
1998-11-30	36.23	36.29	34.21	35.25	559800
1998-12-01	35.59	35.59	34.84	35.13	580900
1998-12-02	35.13	35.13	33.92	34.21	379400
1998-12-03	34.32	34.50	33.46	33.69	400100
1998-12-04	33.69	34.09	33.34	34.09	259600
1998-12-07	34.15	34.38	33.86	34.38	258100
1998-12-08	34.50	34.55	32.70	33.22	385700
1998-12-09	33.40	34.15	33.11	33.98	424000
1998-12-10	33.80	34.32	33.74	34.09	398500
1998-12-11	33.57	33.74	33.11	33.51	545500
1998-12-14	33.51	34.32	33.22	33.98	454900
1998-12-15	33.86	34.09	32.94	33.17	582400
1998-12-16	33.17	33.80	32.47	32.82	546700
1998-12-17	32.70	34.67	32.30	34.50	655200
1998-12-18	34.21	34.44	33.74	33.74	509800
1998-12-21	33.74	35.71	33.74	35.19	361500
1998-12-22	35.59	35.59	33.98	35.25	582500
1998-12-23	35.25	35.36	34.55	35.30	364800
1998-12-24	35.36	35.71	35.36	35.65	95600
1998-12-28	35.42	36.69	35.25	36.17	310500
1998-12-29	35.48	36.00	35.42	35.94	241100
1998-12-30	35.88	35.88	35.13	35.54	209400
1998-12-31	35.59	37.21	35.19	36.98	526600
1999-01-04	36.75	36.81	35.71	36.06	606500
1999-01-05	35.71	36.52	35.48	36.23	546800
1999-01-06	36.06	37.27	36.00	37.04	773300
1999-01-07	36.75	37.10	36.06	36.11	688600
1999-01-08	36.23	37.15	35.77	37.04	663000
1999-01-11	36.98	38.19	36.86	37.90	623100
1999-01-12	37.67	37.85	36.23	36.29	637700
1999-01-13	34.90	36.58	34.90	36.58	615500
1999-01-14	36.40	36.40	35.13	35.36	315300
1999-01-15	35.48	36.40	34.67	36.40	291000
1999-01-19	36.29	36.69	34.96	36.00	288400
1999-01-20	36.11	36.11	34.26	34.32	365800
1999-01-21	33.74	35.59	33.46	33.86	672700
1999-01-22	33.17	33.74	32.53	33.17	1419000
1999-01-25	33.05	33.40	32.53	33.34	825800
1999-01-26	32.94	33.28	32.53	32.82	730000
1999-01-27	32.82	32.82	31.66	31.90	450600
1999-01-28	31.43	32.59	31.26	31.38	564200
1999-01-29	31.43	31.43	30.68	31.09	598400
1999-02-01	31.09	31.09	30.68	30.86	697800
1999-02-02	31.09	31.32	30.16	30.45	652400
1999-02-03	30.51	30.68	29.47	29.58	1410700
1999-02-04	29.53	30.39	28.83	30.16	1444400
1999-02-05	30.16	30.80	29.58	29.82	1070300
1999-02-08	30.28	30.74	29.87	30.62	1268100
1999-02-09	30.74	31.14	30.28	30.62	729000
1999-02-10	30.62	31.20	30.57	31.20	749200
1999-02-11	31.09	32.70	31.09	31.95	1337000
1999-02-12	31.43	32.01	31.38	31.66	639200
1999-02-16	30.86	31.78	30.62	31.03	941200
1999-02-17	31.03	32.07	31.03	31.95	1124300
1999-02-18	31.90	31.95	30.62	30.62	662300
1999-02-19	30.39	31.09	30.28	30.68	642800
1999-02-22	31.03	31.38	30.28	31.38	433800
1999-02-23	31.14	31.14	29.24	30.74	553500
1999-02-24	30.39	30.51	28.66	29.35	954200
1999-02-25	29.12	29.41	28.66	29.41	532000
1999-02-26	29.35	29.93	29.24	29.70	597800
1999-03-01	29.58	29.70	28.54	29.24	1100400
1999-03-02	29.24	29.70	27.97	28.31	945600
1999-03-03	28.14	28.89	28.08	28.72	1337600
1999-03-04	28.89	29.93	28.89	29.58	739200
1999-03-05	30.05	30.39	29.58	29.70	636500
1999-03-08	29.70	29.93	28.78	29.41	493100
1999-03-09	29.41	30.39	29.24	29.99	740600
1999-03-10	30.05	30.05	29.24	29.70	461900
1999-03-11	29.70	29.93	29.01	29.58	471400
1999-03-12	30.39	30.51	29.35	29.41	569500
1999-03-15	29.53	29.53	28.78	29.35	560000
1999-03-16	29.58	29.58	28.72	29.01	541100
1999-03-17	28.95	29.35	28.78	29.30	1438100
1999-03-18	29.30	29.87	29.06	29.70	709200
1999-03-19	30.62	30.62	29.47	30.16	669600
1999-03-22	29.58	30.91	29.47	30.91	1126000
1999-03-23	30.68	30.74	29.58	29.87	654800
1999-03-24	29.87	30.62	29.70	30.57	744700
1999-03-25	30.57	31.66	30.57	31.49	842300
1999-03-26	31.32	31.66	30.91	31.49	726100
1999-03-29	31.49	32.70	31.38	32.53	683100
1999-03-30	32.36	33.05	32.24	32.59	742100
1999-03-31	31.90	32.13	30.97	31.66	475100
1999-04-01	31.55	31.61	30.97	31.61	356400
1999-04-05	31.55	32.42	31.14	32.13	279300
1999-04-06	31.32	31.90	30.97	31.26	435100
1999-04-07	30.97	31.95	30.97	31.95	493300
1999-04-08	32.13	32.47	31.78	32.13	538200
1999-04-09	32.18	32.18	31.20	31.84	359300
1999-04-12	31.55	32.42	31.49	32.42	317100
1999-04-13	32.42	32.47	31.43	31.43	1162200
1999-04-14	31.49	34.90	31.43	34.32	1727000
1999-04-15	34.67	38.83	34.44	38.08	1844500
1999-04-16	37.44	40.22	37.44	40.22	1903800
1999-04-19	42.76	44.26	42.18	42.30	3837500
1999-04-20	42.18	42.30	40.68	41.60	1441600
1999-04-21	41.37	41.72	40.68	41.20	888200
1999-04-22	40.97	41.02	39.18	40.45	1222800
1999-04-23	40.39	40.74	38.83	39.46	939800
1999-04-26	38.83	39.06	38.08	38.77	487900
1999-04-27	39.00	39.00	37.67	38.25	1131300
1999-04-28	38.31	41.72	38.25	40.62	1809600
1999-04-29	41.49	43.45	41.43	43.34	1360500
1999-04-30	43.22	43.51	42.70	43.45	1055800
1999-05-03	43.45	45.42	43.45	45.42	1488700
1999-05-04	44.72	45.53	44.67	44.78	1397700
1999-05-05	44.61	44.84	43.34	43.86	852500
1999-05-06	43.80	44.43	42.87	43.39	580700
1999-05-07	43.39	44.72	43.34	44.26	362300
1999-05-10	44.32	44.38	43.97	43.97	555400
1999-05-11	44.15	45.30	44.15	45.01	921800
1999-05-12	44.78	44.78	42.41	43.39	595200
1999-05-13	43.45	43.68	42.64	42.87	319600
1999-05-14	42.82	42.87	42.18	42.64	560400
1999-05-17	42.06	42.06	40.62	40.68	405200
1999-05-18	40.68	40.68	38.66	39.35	928300
1999-05-19	39.75	41.83	39.70	41.66	912200
1999-05-20	41.66	42.30	40.68	40.97	545800
1999-05-21	40.74	40.91	39.75	40.50	279300
1999-05-24	40.50	41.49	39.70	39.93	412900
1999-05-25	40.16	40.79	39.64	39.64	519700
1999-05-26	39.75	39.93	37.73	39.64	862300
1999-05-27	39.18	39.23	37.90	37.96	479400
1999-05-28	37.90	38.60	37.90	37.90	476000
1999-06-01	39.29	40.04	38.37	39.98	603000
1999-06-02	39.98	39.98	38.83	39.06	381700
1999-06-03	38.89	39.00	38.02	38.31	601900
1999-06-04	38.83	39.46	38.77	39.46	496300
1999-06-07	39.70	39.75	38.71	39.41	377100
1999-06-08	39.70	39.70	38.48	38.60	302200
1999-06-09	38.60	38.60	37.73	37.90	413200
1999-06-10	37.21	38.25	36.86	37.90	731600
1999-06-11	39.06	39.18	38.02	38.42	336700
1999-06-14	38.48	40.33	38.48	40.16	682600
1999-06-15	40.10	41.54	39.81	41.14	654200
1999-06-16	40.68	41.26	40.45	40.74	697700
1999-06-17	40.68	41.72	40.62	41.66	337900
1999-06-18	41.60	42.06	41.54	42.06	547500
1999-06-21	41.95	42.87	41.83	42.82	577600
1999-06-22	42.82	42.87	40.56	41.72	704000
1999-06-23	40.45	41.49	40.45	41.37	398100
1999-06-24	41.02	41.08	37.67	37.90	1062100
1999-06-25	37.90	38.77	37.44	37.90	1690300
1999-06-28	38.54	38.60	37.96	38.08	515600
1999-06-29	37.90	38.89	37.90	38.42	808200
1999-06-30	38.54	38.54	37.21	37.21	981000
1999-07-01	37.33	38.08	37.04	37.96	1060400
1999-07-02	38.02	39.70	37.90	39.70	590700
1999-07-06	39.64	39.70	38.37	39.12	511300
1999-07-07	39.23	39.46	38.94	39.18	229700
1999-07-08	38.83	39.29	38.60	39.00	328000
1999-07-09	39.06	40.22	39.00	39.75	372300
1999-07-12	39.29	39.52	37.90	38.14	2162800
1999-07-13	37.44	38.48	37.27	38.37	1225000
1999-07-14	38.37	38.77	38.02	38.42	836200
1999-07-15	38.42	38.77	37.96	38.19	387200
1999-07-16	34.32	35.13	33.46	34.15	4620400
1999-07-19	33.98	34.03	32.47	33.22	1948700
1999-07-20	33.05	33.80	32.65	33.69	1944500
1999-07-21	33.40	33.80	32.76	32.94	995100
1999-07-22	32.88	32.99	32.24	32.53	655200
1999-07-23	32.42	33.11	32.42	32.88	759900
1999-07-26	32.42	33.22	32.13	32.24	797700
1999-07-27	32.36	32.53	31.43	32.07	753100
1999-07-28	32.07	32.07	30.80	31.61	380700
1999-07-29	31.38	31.38	30.74	30.74	422500
1999-07-30	31.09	31.09	29.99	30.91	582500
1999-08-02	31.14	32.94	31.03	32.59	929000
1999-08-03	32.59	32.59	31.55	32.42	594800
1999-08-04	32.65	32.65	31.49	31.49	1009100
1999-08-05	31.95	32.24	31.43	31.90	1033500
1999-08-06	31.90	31.90	31.49	31.84	675100
1999-08-09	31.90	31.95	31.09	31.55	338600
1999-08-10	31.55	31.72	31.14	31.43	820300
1999-08-11	31.43	31.61	30.68	31.03	535900
1999-08-12	30.91	30.91	30.28	30.39	799800
1999-08-13	30.86	32.47	30.51	32.13	1142100
1999-08-16	31.78	32.13	31.38	32.13	407600
1999-08-17	31.72	32.65	31.49	32.59	541000
1999-08-18	32.36	32.53	31.90	32.53	836900
1999-08-19	32.18	32.76	31.90	32.70	830400
1999-08-20	32.70	34.38	32.59	33.86	1206700
1999-08-23	33.80	33.86	32.99	33.22	623800
1999-08-24	33.28	33.63	32.59	33.17	381100
1999-08-25	33.51	33.51	32.24	33.17	543700
1999-08-26	33.11	33.46	32.88	33.28	561200
1999-08-27	33.11	33.57	32.53	32.65	552500
1999-08-30	32.82	32.82	31.72	31.84	344000
1999-08-31	31.61	31.66	31.43	31.43	326000
1999-09-01	31.61	31.95	31.43	31.84	753700
1999-09-02	31.78	31.84	31.43	31.55	949700
1999-09-03	31.66	32.24	31.55	31.84	416300
1999-09-07	31.90	31.90	31.32	31.61	360800
1999-09-08	31.38	31.61	31.14	31.43	384800
1999-09-09	31.32	31.78	31.20	31.78	268300
1999-09-10	31.61	32.76	31.43	32.07	480400
1999-09-13	31.66	32.07	31.66	32.07	193700
1999-09-14	31.84	32.18	30.68	30.97	673700
1999-09-15	31.90	32.18	31.09	31.55	588800
1999-09-16	31.32	31.38	30.39	30.57	392000
1999-09-17	30.51	31.03	29.70	29.82	461000
1999-09-20	30.05	30.74	29.93	30.28	201200
1999-09-21	30.05	30.05	29.41	29.58	639200
1999-09-22	29.70	29.82	27.74	28.37	2003100
1999-09-23	28.37	28.72	27.74	27.85	557200
1999-09-24	27.74	28.43	27.62	27.97	703800
1999-09-27	28.08	28.37	27.62	27.97	936000
1999-09-28	27.85	27.91	27.39	27.39	1321300
1999-09-29	27.45	27.68	25.77	25.83	1210900
1999-09-30	26.12	27.62	25.60	27.04	2692200
1999-10-01	26.58	27.16	26.06	26.93	1036700
1999-10-04	27.27	28.43	26.93	27.91	758000
1999-10-05	27.79	28.26	27.27	27.97	353700
1999-10-06	27.85	28.49	27.74	28.26	751800
1999-10-07	28.60	28.66	27.74	28.26	405300
1999-10-08	28.66	29.82	28.66	29.24	580100
1999-10-11	29.06	29.06	27.91	28.08	418500
1999-10-12	28.20	28.20	26.87	26.87	775400
1999-10-13	27.50	27.62	26.64	26.75	513500
1999-10-14	26.81	27.04	26.46	26.81	389900
1999-10-15	27.27	27.27	24.90	25.31	1044600
1999-10-18	25.31	25.71	24.96	25.48	873100
1999-10-19	25.71	26.12	25.08	25.77	1105500
1999-10-20	25.77	26.46	25.42	25.60	1338800
1999-10-21	25.19	25.54	24.96	25.25	1101700
1999-10-22	25.37	25.37	24.79	25.08	574200
1999-10-25	25.08	26.12	25.02	25.71	646200
1999-10-26	25.89	26.29	25.19	25.25	900800
1999-10-27	25.54	26.52	24.85	26.52	1183600
1999-10-28	26.29	26.75	25.31	25.31	980200
1999-10-29	25.83	26.23	24.96	25.42	1124900
1999-11-01	25.54	26.52	25.42	25.94	1395700
1999-11-02	26.12	26.29	25.83	26.00	820800
1999-11-03	26.12	26.12	25.19	25.19	903100
1999-11-04	25.31	25.89	25.31	25.65	499700
1999-11-05	25.77	25.89	24.67	24.79	1847500
1999-11-08	24.79	24.90	23.75	24.44	730400
1999-11-09	24.79	25.13	24.33	24.61	553000
1999-11-10	24.61	25.54	24.56	25.31	814900
1999-11-11	25.89	26.46	25.37	25.71	1000600
1999-11-12	27.27	29.18	26.58	28.78	1690000
1999-11-15	28.66	29.64	28.26	29.47	1567500
1999-11-16	29.53	30.39	29.30	30.39	697100
1999-11-17	30.28	31.09	30.28	31.09	1164800
1999-11-18	30.97	31.14	30.05	30.62	1178000
1999-11-19	30.16	31.32	28.66	29.41	1081000
1999-11-22	29.18	29.53	28.89	29.18	866600
1999-11-23	29.41	29.70	29.30	29.64	753200
1999-11-24	29.70	30.51	29.64	29.93	652700
1999-11-26	29.93	29.93	29.53	29.76	202200
1999-11-29	29.58	29.58	29.12	29.35	530600
1999-11-30	29.18	29.99	29.12	29.93	668200
1999-12-01	29.58	30.16	29.53	29.82	718100
1999-12-02	29.70	30.22	29.70	30.16	395500
1999-12-03	30.39	30.51	29.18	29.24	824800
1999-12-06	29.35	29.76	28.89	29.12	1038700
1999-12-07	29.47	29.53	28.43	28.49	1159100
1999-12-08	28.31	29.24	27.74	29.24	610000
1999-12-09	29.35	29.41	28.31	29.06	445500
1999-12-10	29.30	29.35	28.89	29.24	575700
1999-12-13	28.66	29.12	28.02	28.20	561400
1999-12-14	27.97	29.41	27.85	29.24	522100
1999-12-15	29.18	29.18	28.37	28.78	519200
1999-12-16	28.54	28.66	28.14	28.60	433900
1999-12-17	29.01	29.35	28.08	29.06	1038800
1999-12-20	28.89	29.35	27.68	28.26	695800
1999-12-21	28.26	28.66	26.87	27.10	814500
1999-12-22	27.39	27.97	26.35	26.93	918600
1999-12-23	27.50	28.89	27.04	28.49	420700
1999-12-27	28.14	29.12	28.14	28.54	378500
1999-12-28	28.31	29.01	28.20	29.01	392800
1999-12-29	29.12	31.32	29.12	30.97	714100
1999-12-30	30.74	31.32	30.51	30.62	464400
1999-12-31	30.45	31.14	30.34	31.03	248100
2000-01-03	30.80	31.14	30.28	30.34	551200
2000-01-04	30.05	30.10	28.89	29.41	430100
2000-01-05	29.41	29.93	28.72	29.58	665300
2000-01-06	30.05	32.76	29.41	31.55	1373900
2000-01-07	31.61	34.21	31.14	33.74	1199900
2000-01-10	32.36	32.94	31.20	31.66	973600
2000-01-11	31.43	32.01	29.99	30.22	1166200
2000-01-12	30.51	31.26	30.28	30.74	1473100
2000-01-13	30.57	31.43	30.51	30.51	444000
2000-01-14	30.51	30.80	29.82	29.93	1187500
2000-01-18	29.70	29.93	28.43	28.49	971400
2000-01-19	29.12	29.24	28.37	28.54	814400
2000-01-20	28.31	28.31	27.50	27.62	599500
2000-01-21	28.66	28.95	26.35	26.75	923800
2000-01-24	28.43	28.43	27.16	27.91	974600
2000-01-25	27.97	28.89	27.50	28.72	1499500
2000-01-26	28.20	29.18	27.62	29.12	998700
2000-01-27	28.54	28.83	28.14	28.54	589200
2000-01-28	28.31	28.31	26.81	27.56	861200
2000-01-31	27.79	27.79	27.22	27.39	698600
2000-02-01	27.39	28.54	27.27	28.31	663600
2000-02-02	28.31	28.49	27.79	28.08	783600
2000-02-03	28.08	28.72	28.08	28.43	540100
2000-02-04	28.66	28.66	28.26	28.54	439800
2000-02-07	28.54	28.66	28.20	28.49	501700
2000-02-08	28.08	28.54	27.79	27.91	436800
2000-02-09	27.56	27.74	26.46	26.46	812400
2000-02-10	26.75	26.75	25.48	25.94	810800
2000-02-11	25.94	26.23	24.50	24.90	666300
2000-02-14	25.42	26.52	25.19	26.52	581600
2000-02-15	26.75	27.45	26.00	26.81	615400
2000-02-16	26.75	27.04	25.83	25.89	503700
2000-02-17	26.23	26.75	25.42	26.35	401000
2000-02-18	26.12	26.18	24.56	25.02	451100
2000-02-22	24.56	26.18	24.56	25.71	762500
2000-02-23	25.89	25.94	25.08	25.13	474100
2000-02-24	25.13	25.31	24.09	24.38	983500
2000-02-25	24.61	24.73	24.04	24.15	1034400
2000-02-28	24.38	24.85	23.98	24.15	481300
2000-02-29	23.98	24.44	23.69	23.81	971000
2000-03-01	23.81	24.15	23.40	23.98	1885200
2000-03-02	23.98	24.04	23.52	23.57	1139700
2000-03-03	23.57	24.85	23.57	24.33	2605800
2000-03-06	24.09	24.09	23.00	23.40	923700
2000-03-07	23.17	23.29	22.01	22.36	1031500
2000-03-08	22.13	23.11	21.26	22.94	1596300
2000-03-09	22.36	24.09	22.13	22.94	731500
2000-03-10	23.34	23.81	22.53	23.05	504500
2000-03-13	22.77	23.05	21.96	22.82	963000
2000-03-14	22.82	23.29	22.25	23.00	988100
2000-03-15	23.05	25.77	22.88	25.31	2144600
2000-03-16	25.54	28.02	25.54	27.45	1471200
2000-03-17	27.39	27.45	25.02	25.48	922000
2000-03-20	25.54	26.64	25.54	25.89	795900
2000-03-21	25.65	26.41	25.31	26.35	802200
2000-03-22	25.65	25.71	24.15	25.02	828200
2000-03-23	25.54	26.70	25.42	26.18	836500
2000-03-24	25.65	26.93	25.65	26.75	992000
2000-03-27	26.35	26.41	25.77	25.83	583800
2000-03-28	25.77	26.81	25.77	25.94	650400
2000-03-29	25.83	26.58	25.48	26.29	817000
2000-03-30	26.35	27.10	25.89	26.58	953500
2000-03-31	26.70	27.74	26.29	26.29	952000
2000-04-03	26.52	28.20	26.52	27.85	810700
2000-04-04	28.20	28.31	26.81	27.50	842300
2000-04-05	27.56	28.66	27.22	27.45	786500
2000-04-06	27.33	28.14	26.93	27.33	464500
2000-04-07	27.22	27.45	26.81	27.04	444000
2000-04-10	27.10	27.91	26.81	27.22	359500
2000-04-11	27.22	28.95	27.22	28.60	749000
2000-04-12	29.01	30.10	28.89	29.30	1082900
2000-04-13	29.01	29.53	27.79	27.79	642200
2000-04-14	27.79	28.14	26.58	26.75	813400
2000-04-17	26.87	27.74	26.75	27.62	1022500
2000-04-18	27.62	27.62	26.23	27.16	780000
2000-04-19	27.22	27.50	25.48	25.77	761800
2000-04-20	25.71	28.08	25.71	27.62	966300
2000-04-24	26.81	29.99	26.81	29.18	1186000
2000-04-25	29.58	30.51	28.78	30.28	1310900
2000-04-26	28.66	30.05	28.26	28.49	1024100
2000-04-27	28.14	29.30	27.79	28.43	578800
2000-04-28	27.74	29.01	27.74	28.72	697000
2000-05-01	28.49	29.64	28.02	29.18	608000
2000-05-02	28.95	29.82	28.83	29.64	1113600
2000-05-03	29.24	29.24	28.20	28.26	493300
2000-05-04	29.06	29.53	28.60	28.66	471300
2000-05-05	28.20	29.41	28.20	29.01	426200
2000-05-08	28.89	29.12	28.60	28.89	604100
2000-05-09	28.66	28.78	28.02	28.02	1525400
2000-05-10	28.14	29.35	28.14	28.83	928400
2000-05-11	30.51	32.36	30.39	32.13	2731000
2000-05-12	30.97	33.28	30.68	33.05	1522200
2000-05-15	31.90	32.99	31.61	32.18	768200
2000-05-16	32.82	32.82	31.14	31.49	520600
2000-05-17	31.49	32.42	31.32	31.66	839300
2000-05-18	31.66	32.59	31.66	32.33	499900
2000-05-19	32.13	33.57	32.07	33.28	748200
2000-05-22	33.51	34.44	33.46	33.83	827700
2000-05-23	33.86	36.11	33.57	35.71	1293000
2000-05-24	35.82	35.88	33.92	34.50	1119100
2000-05-25	34.21	34.55	32.36	32.88	882500
2000-05-26	32.36	32.47	30.51	31.84	730000
2000-05-30	31.90	32.18	30.86	32.01	524400
2000-05-31	32.47	32.94	32.01	32.01	534600
2000-06-01	32.01	33.69	31.49	33.57	521000
2000-06-02	33.57	34.96	33.28	33.69	711500
2000-06-05	33.74	33.92	33.22	33.28	400900
2000-06-06	32.82	33.28	32.24	32.53	479000
2000-06-07	32.13	32.59	31.78	31.90	521200
2000-06-08	31.78	31.78	30.86	31.20	730000
2000-06-09	31.32	31.61	30.91	31.20	676400
2000-06-12	32.01	33.11	31.03	31.14	664600
2000-06-13	31.90	32.01	31.09	31.14	651700
2000-06-14	31.03	32.36	31.03	31.84	513100
2000-06-15	32.70	32.82	31.43	32.18	1083100
2000-06-16	31.66	32.18	31.03	32.13	692500
2000-06-19	32.07	32.36	31.26	31.55	840200
2000-06-20	31.32	31.43	28.78	29.82	1583300
2000-06-21	29.47	29.47	28.31	28.89	857300
2000-06-22	28.95	29.35	28.37	29.06	696100
2000-06-23	29.18	29.76	28.60	28.66	530200
2000-06-26	29.24	29.47	28.31	28.78	1292700
2000-06-27	29.01	31.32	28.89	30.68	562600
2000-06-28	30.16	31.55	29.35	30.77	554800
2000-06-29	29.82	30.80	28.83	30.22	518100
2000-06-30	29.64	29.99	28.31	28.49	1035200
2000-07-03	28.54	28.95	28.37	28.78	852600
2000-07-05	29.24	29.30	28.66	29.06	812600
2000-07-06	29.30	29.30	28.20	28.54	868100
2000-07-07	28.66	28.78	27.74	27.97	566500
2000-07-10	27.74	28.49	27.27	27.68	929200
2000-07-11	27.45	28.20	27.04	28.20	1375800
2000-07-12	27.97	28.08	27.45	27.85	888400
2000-07-13	28.20	28.72	28.02	28.54	984800
2000-07-14	28.31	29.12	28.02	29.06	2313600
2000-07-17	29.58	29.76	28.31	28.49	887400
2000-07-18	28.43	28.66	27.97	28.08	487300
2000-07-19	28.02	28.43	27.45	27.68	504400
2000-07-20	28.66	29.12	28.02	28.14	1535900
2000-07-21	28.43	30.16	28.31	29.06	1601300
2000-07-24	29.93	29.93	28.95	29.58	868100
2000-07-25	29.76	30.91	29.53	30.16	1163600
2000-07-26	30.51	30.86	29.99	30.16	1023400
2000-07-27	29.93	31.43	29.93	30.45	1064500
2000-07-28	30.28	31.09	30.10	30.51	623100
2000-07-31	30.57	31.38	30.57	30.86	500300
2000-08-01	30.86	31.09	30.68	30.86	329800
2000-08-02	30.51	30.86	30.34	30.74	714500
2000-08-03	30.57	31.55	30.57	31.43	604500
2000-08-04	31.43	31.55	31.09	31.43	569300
2000-08-07	30.97	31.84	30.97	31.61	631000
2000-08-08	31.66	31.95	31.20	31.90	469700
2000-08-09	32.24	32.53	31.61	32.01	398400
2000-08-10	32.24	32.36	31.32	31.66	342100
2000-08-11	31.43	32.88	31.43	32.47	412000
2000-08-14	32.36	33.17	31.78	33.05	470000
2000-08-15	32.70	33.17	31.90	32.99	419500
2000-08-16	32.99	33.57	32.82	33.46	379800
2000-08-17	33.22	34.21	32.99	34.15	490400
2000-08-18	34.15	34.15	32.70	32.94	552600
2000-08-21	32.88	33.17	32.30	32.94	355000
2000-08-22	32.88	32.99	32.13	32.94	350200
2000-08-23	33.28	34.32	32.82	34.03	841300
2000-08-24	33.86	34.73	33.80	34.50	707800
2000-08-25	34.73	34.96	34.38	34.67	505200
2000-08-28	34.61	34.96	34.61	34.67	488800
2000-08-29	34.84	35.19	34.67	34.96	545100
2000-08-30	34.73	34.90	34.09	34.15	339700
2000-08-31	33.74	34.09	33.51	33.59	648300
2000-09-01	33.57	33.98	32.70	33.80	355000
2000-09-05	34.21	34.73	33.69	34.73	688800
2000-09-06	34.67	36.17	34.67	36.06	517700
2000-09-07	35.71	35.71	33.57	34.21	1827600
2000-09-08	33.98	34.15	32.59	33.28	683900
2000-09-11	33.28	33.28	32.65	32.88	576400
2000-09-12	32.94	32.94	32.07	32.82	625700
2000-09-13	32.82	32.82	31.61	32.30	802700
2000-09-14	32.30	33.17	32.13	32.59	817600
2000-09-15	32.13	32.36	31.49	32.30	997000
2000-09-18	32.13	32.13	31.14	31.64	825500
2000-09-19	31.32	31.61	30.86	31.61	802700
2000-09-20	31.26	31.55	30.62	30.97	1069300
2000-09-21	30.74	31.32	30.51	30.91	1070300
2000-09-22	30.97	31.32	30.34	31.32	1229000
2000-09-25	31.20	31.66	30.51	30.86	501300
2000-09-26	30.74	31.09	30.28	30.57	740900
2000-09-27	30.51	30.97	30.22	30.97	519300
2000-09-28	30.91	32.82	30.74	32.59	578400
2000-09-29	32.59	34.44	31.66	33.28	1076800
2000-10-02	33.51	33.51	32.70	33.11	481300
2000-10-03	33.46	34.67	32.99	34.15	807700
2000-10-04	34.38	35.36	34.03	34.26	770900
2000-10-05	34.50	35.02	33.46	35.02	574100
2000-10-06	34.78	35.82	34.26	35.19	638300
2000-10-09	35.19	36.69	34.38	35.30	817000
2000-10-10	35.54	35.94	34.96	35.42	706000
2000-10-11	35.65	36.06	34.61	35.19	907000
2000-10-12	34.96	34.96	32.94	34.09	525100
2000-10-13	33.51	33.51	31.90	33.22	883200
2000-10-16	32.70	34.55	32.70	33.74	445800
2000-10-17	33.98	34.55	32.65	33.17	425400
2000-10-18	33.05	33.22	32.36	32.99	467600
2000-10-19	31.90	31.90	28.20	30.45	2829600
2000-10-20	30.10	31.43	29.99	31.14	806500
2000-10-23	31.14	32.59	31.03	31.43	560500
2000-10-24	31.66	33.57	31.66	33.57	1304200
2000-10-25	33.69	33.98	33.57	33.80	1267800
2000-10-26	33.86	33.86	32.65	33.11	692500
2000-10-27	32.76	34.21	32.47	33.63	1026400
2000-10-30	33.40	34.15	33.40	33.80	1571400
2000-10-31	33.46	34.90	32.94	34.50	882600
2000-11-01	34.96	34.96	33.46	34.03	461100
2000-11-02	33.28	33.92	33.17	33.57	585000
2000-11-03	33.05	33.86	32.76	33.22	681100
2000-11-06	33.28	33.51	32.76	32.94	589500
2000-11-07	33.40	33.51	32.99	33.28	736000
2000-11-08	33.98	34.78	32.76	33.74	636800
2000-11-09	34.21	34.26	32.30	33.28	716600
2000-11-10	32.82	33.86	32.01	32.01	535400
2000-11-13	32.24	32.82	31.49	31.78	1017200
2000-11-14	32.01	32.13	30.05	31.90	2305300
2000-11-15	31.90	32.76	31.72	32.01	997500
2000-11-16	31.61	31.66	30.45	30.62	512300
2000-11-17	31.26	32.36	30.68	31.14	1028500
2000-11-20	31.61	31.61	30.57	30.86	458300
2000-11-21	30.39	31.20	30.39	30.74	946800
2000-11-22	30.74	31.20	29.93	31.03	537400
2000-11-24	31.03	31.66	30.91	31.20	329400
2000-11-27	31.43	31.43	30.51	31.20	568200
2000-11-28	31.09	31.84	30.80	30.91	757600
2000-11-29	30.97	31.90	30.97	31.78	1020000
2000-11-30	31.72	31.95	31.38	31.84	720200
2000-12-01	32.76	32.76	32.18	32.53	606700
2000-12-04	32.13	34.09	32.13	33.98	1022600
2000-12-05	34.15	34.15	32.76	33.80	996600
2000-12-06	33.63	33.92	32.42	33.11	798900
2000-12-07	32.76	33.34	32.53	32.88	491500
2000-12-08	32.70	33.51	32.13	33.40	752000
2000-12-11	33.11	33.28	32.13	33.11	554200
2000-12-12	33.05	33.74	32.70	33.63	652300
2000-12-13	33.46	34.32	33.17	34.09	1024300
2000-12-14	33.98	34.61	33.28	33.40	818800
2000-12-15	33.05	33.63	32.59	32.59	936200
2000-12-18	32.65	34.38	32.65	33.80	466900
2000-12-19	33.92	36.29	33.86	35.02	1012700
2000-12-20	35.59	35.71	33.63	34.32	825800
2000-12-21	35.02	35.88	34.78	35.65	640700
2000-12-22	35.13	37.15	35.13	36.86	997000
2000-12-26	36.86	38.14	36.00	37.79	685200
2000-12-27	37.67	39.06	36.34	38.94	813800
2000-12-28	38.02	38.71	36.40	38.66	1114900
2000-12-29	38.71	38.71	37.73	37.90	789700
2001-01-02	37.56	38.66	37.10	37.38	858000
2001-01-03	37.79	38.60	36.46	37.67	1030200
2001-01-04	37.56	39.23	37.44	38.19	1230400
2001-01-05	38.42	38.54	36.81	37.73	625200
2001-01-08	37.62	38.31	37.38	37.67	891400
2001-01-09	36.98	37.44	36.06	36.34	1134100
2001-01-10	36.69	37.15	35.30	36.52	869900
2001-01-11	36.34	36.34	34.90	35.19	813500
2001-01-12	35.25	35.25	33.98	34.61	561000
2001-01-16	33.74	35.07	33.46	34.44	1467100
2001-01-17	34.90	35.07	33.57	34.09	801300
2001-01-18	33.98	34.32	33.34	33.86	629000
2001-01-19	33.40	33.74	32.59	33.22	599300
2001-01-22	33.51	34.15	32.36	33.57	1087800
2001-01-23	33.57	34.84	33.40	33.57	966300
2001-01-24	33.34	34.21	33.05	34.15	1210300
2001-01-25	34.21	35.36	34.15	34.55	1464600
2001-01-26	34.32	34.32	33.40	33.63	777400
2001-01-29	33.39	34.67	33.11	34.26	657600
2001-01-30	35.04	35.18	33.75	35.17	1387900
2001-01-31	35.05	35.69	34.82	34.92	1129600
2001-02-01	34.44	35.36	34.31	35.08	959000
2001-02-02	35.08	35.41	34.67	35.10	820100
2001-02-05	35.11	36.25	35.09	36.00	993400
2001-02-06	36.70	36.74	34.67	35.51	2413200
2001-02-07	35.13	36.06	34.84	35.84	745200
2001-02-08	36.98	36.98	35.96	36.56	1564800
2001-02-09	36.06	36.43	35.87	36.06	1153100
2001-02-12	36.30	36.38	35.59	36.05	642000
2001-02-13	36.06	36.52	35.97	36.50	1318400
2001-02-14	36.98	37.16	36.21	36.47	1121200
2001-02-15	37.44	37.53	36.70	36.93	1510400
2001-02-16	36.10	36.61	35.59	36.35	1353100
2001-02-20	36.84	37.40	36.52	37.22	1020700
2001-02-21	36.75	36.89	35.15	35.97	1380500
2001-02-22	36.06	36.98	35.32	35.78	744200
2001-02-23	35.96	35.96	34.32	34.54	1080300
2001-02-26	34.94	36.06	34.81	35.90	1335300
2001-02-27	35.78	36.54	35.78	36.36	916700
2001-02-28	36.58	37.49	36.58	37.49	1255700
2001-03-01	37.26	37.44	36.48	36.95	1188100
2001-03-02	37.03	37.23	36.31	37.17	947800
2001-03-05	36.70	37.63	36.70	37.40	1599100
2001-03-06	37.77	39.29	37.44	38.67	1877600
2001-03-07	38.67	39.43	38.39	39.29	1199300
2001-03-08	39.27	39.89	38.43	39.75	1187600
2001-03-09	39.72	40.17	39.01	39.52	931400
2001-03-12	38.88	39.48	38.02	38.08	975400
2001-03-13	37.40	38.00	36.29	37.72	1080500
2001-03-14	37.44	38.64	36.98	37.04	778100
2001-03-15	37.04	37.21	36.66	36.85	608400
2001-03-16	36.15	37.58	36.15	36.71	1296500
2001-03-19	36.89	37.92	36.75	37.41	825000
2001-03-20	36.06	38.09	35.71	36.77	1629600
2001-03-21	36.61	36.62	35.35	35.70	1203900
2001-03-22	35.08	35.08	33.65	34.78	1219400
2001-03-23	34.90	36.11	34.84	35.90	1192200
2001-03-26	35.90	36.98	35.89	36.46	841500
2001-03-27	36.06	36.29	35.41	36.06	1738200
2001-03-28	35.50	36.05	34.86	35.94	882000
2001-03-29	35.32	35.92	34.66	34.99	1060600
2001-03-30	34.90	35.78	34.44	35.50	1151300
2001-04-02	36.06	36.92	35.96	36.61	1635800
2001-04-03	36.43	36.43	35.49	35.57	768700
2001-04-04	35.11	37.12	35.11	36.69	1286900
2001-04-05	36.68	37.90	36.47	37.54	1521000
2001-04-06	37.44	37.44	36.06	37.16	709700
2001-04-09	37.58	38.77	37.55	38.22	831700
2001-04-10	38.83	40.16	38.76	40.00	1381500
2001-04-11	39.66	39.86	38.64	39.34	1491900
2001-04-12	39.11	39.78	38.55	39.34	907800
2001-04-16	39.29	40.65	39.08	39.75	772400
2001-04-17	39.01	39.57	38.69	39.10	1167400
2001-04-18	39.11	40.68	38.64	40.65	1021000
2001-04-19	40.31	40.31	39.25	39.56	905900
2001-04-20	39.56	40.03	38.81	39.11	698900
2001-04-23	39.01	40.31	38.42	39.06	1248800
2001-04-24	39.06	40.68	39.04	39.69	734100
2001-04-25	39.01	39.75	38.40	39.52	694400
2001-04-26	39.06	40.21	38.95	40.02	885500
2001-04-27	40.08	40.22	39.54	40.17	586500
2001-04-30	39.85	40.72	39.07	39.74	730600
2001-05-01	39.29	39.80	38.97	39.58	632700
2001-05-02	39.49	39.66	38.84	39.66	982600
2001-05-03	39.57	39.57	38.51	39.27	717200
2001-05-04	39.04	40.06	38.57	40.01	553400
2001-05-07	40.24	40.53	39.48	39.59	661100
2001-05-08	39.60	40.38	39.55	40.18	543700
2001-05-09	39.75	40.82	39.75	40.47	622000
2001-05-10	40.63	41.34	40.63	41.14	642100
2001-05-11	41.15	41.15	40.27	40.73	1064600
2001-05-14	40.80	41.19	40.73	41.19	532000
2001-05-15	41.00	41.56	40.79	41.48	605100
2001-05-16	41.46	43.41	41.37	43.17	1284600
2001-05-17	43.13	43.93	43.10	43.92	1857100
2001-05-18	43.45	43.68	42.30	42.52	2002500
2001-05-21	42.62	42.85	42.23	42.52	1232500
2001-05-22	42.85	42.96	42.25	42.90	1547700
2001-05-23	42.80	42.80	42.32	42.53	1344900
2001-05-24	42.43	42.62	41.60	41.65	1663100
2001-05-25	41.60	42.58	41.60	42.44	1085900
2001-05-29	42.53	43.51	42.53	42.84	973700
2001-05-30	42.80	43.11	42.25	42.55	821400
2001-05-31	42.64	43.48	42.62	43.24	759800
2001-06-01	43.31	43.74	42.16	43.68	1121500
2001-06-04	43.68	44.20	43.68	44.13	826500
2001-06-05	43.94	44.37	43.32	44.27	968100
2001-06-06	44.37	44.58	44.10	44.24	1207800
2001-06-07	44.19	44.65	44.19	44.38	1489400
2001-06-08	44.47	44.47	43.91	44.00	649100
2001-06-11	43.64	43.91	43.29	43.64	682500
2001-06-12	43.41	43.69	43.23	43.66	450000
2001-06-13	43.54	44.33	43.50	43.78	579800
2001-06-14	43.73	43.74	42.85	42.95	775100
2001-06-15	42.34	43.73	42.34	43.41	1043700
2001-06-18	43.41	44.15	43.22	43.54	580500
2001-06-19	43.41	44.19	43.41	43.97	498400
2001-06-20	44.20	45.02	43.73	44.04	1148700
2001-06-21	43.82	44.19	43.35	43.39	989000
2001-06-22	43.20	43.45	42.16	42.19	1050000
2001-06-25	42.32	42.69	41.42	41.75	551600
2001-06-26	41.14	42.43	40.68	42.16	1075700
2001-06-27	42.16	42.95	42.06	42.06	971400
2001-06-28	41.74	42.53	41.74	42.04	464500
2001-06-29	41.76	42.61	41.76	42.30	664400
2001-07-02	42.39	43.45	41.70	42.72	625400
2001-07-03	42.53	42.87	41.75	42.71	720500
2001-07-05	42.57	43.34	42.34	42.52	519900
2001-07-06	42.61	42.68	41.05	41.35	804400
2001-07-09	41.60	42.06	41.33	41.83	864000
2001-07-10	42.02	42.83	41.85	42.19	614600
2001-07-11	42.53	42.84	41.70	41.99	459300
2001-07-12	41.88	43.21	41.83	43.14	771600
2001-07-13	43.37	43.59	42.34	43.22	1054800
2001-07-16	43.22	43.36	42.80	42.88	713200
2001-07-17	42.99	44.01	42.99	43.83	688500
2001-07-18	43.78	44.60	43.50	44.02	1023900
2001-07-19	44.02	45.30	44.02	44.37	1519000
2001-07-20	42.53	42.53	40.74	40.85	3325900
2001-07-23	39.01	39.43	37.42	39.25	3484400
2001-07-24	38.60	39.37	38.27	38.44	1937900
2001-07-25	38.32	39.28	38.27	38.90	1623300
2001-07-26	38.96	38.96	37.92	38.37	1326900
2001-07-27	38.38	38.88	37.67	38.17	949200
2001-07-30	38.16	38.17	37.14	37.66	805600
2001-07-31	37.42	38.12	37.42	37.75	1550700
2001-08-01	38.37	38.41	37.80	37.87	1481700
2001-08-02	37.72	38.37	37.72	38.14	980400
2001-08-03	38.14	38.78	37.96	38.45	859100
2001-08-06	38.45	39.19	38.39	38.76	932400
2001-08-07	38.83	39.20	38.60	39.13	753600
2001-08-08	38.97	39.42	38.55	38.62	1013700
2001-08-09	38.64	38.83	38.16	38.27	601900
2001-08-10	38.34	39.17	37.98	38.91	394700
2001-08-13	39.06	39.37	38.58	38.90	703600
2001-08-14	38.74	39.13	38.64	38.97	442900
2001-08-15	38.90	39.30	38.27	38.37	597300
2001-08-16	38.14	38.15	37.72	37.98	696200
2001-08-17	37.78	38.32	37.78	38.23	429800
2001-08-20	38.23	38.27	37.55	38.07	481400
2001-08-21	38.07	38.76	38.07	38.24	368000
2001-08-22	38.46	38.90	37.69	38.50	827000
2001-08-23	38.50	39.00	38.15	38.75	596000
2001-08-24	38.71	39.29	38.69	39.29	687400
2001-08-27	40.22	40.26	39.75	39.86	904000
2001-08-28	39.59	39.94	39.11	39.51	616300
2001-08-29	39.48	39.87	39.11	39.13	585400
2001-08-30	39.06	39.29	38.69	38.88	670600
2001-08-31	38.85	39.62	38.83	39.20	608800
2001-09-04	39.34	39.98	39.00	39.38	476000
2001-09-05	39.29	39.43	38.83	39.34	369200
2001-09-06	39.15	39.17	38.83	38.85	477900
2001-09-07	38.66	38.69	38.09	38.18	832800
2001-09-10	38.32	38.69	37.63	37.66	577700
2001-09-17	35.36	35.67	34.21	34.65	1732200
2001-09-18	35.13	35.92	34.68	34.69	1091000
2001-09-19	34.64	35.04	32.54	33.58	1501600
2001-09-20	33.80	33.80	32.40	32.40	941900
2001-09-21	29.82	31.76	29.82	31.05	2058900
2001-09-24	31.62	34.03	31.62	33.55	907200
2001-09-25	33.65	33.92	33.15	33.75	797700
2001-09-26	34.02	34.18	33.36	34.10	587100
2001-09-27	34.01	34.61	33.52	34.53	802900
2001-09-28	34.48	35.86	34.35	35.67	645000
2001-10-01	35.67	35.88	34.42	35.52	674600
2001-10-02	35.52	35.70	34.72	35.67	781700
2001-10-03	35.67	35.85	34.90	35.60	886300
2001-10-04	35.73	35.93	35.07	35.45	431600
2001-10-05	35.45	36.24	34.97	35.54	639900
2001-10-08	35.32	35.41	34.21	34.60	522900
2001-10-09	34.60	35.16	34.48	34.71	644800
2001-10-10	34.61	36.14	34.27	36.08	855200
2001-10-11	35.96	37.51	35.96	37.19	1081200
2001-10-12	36.89	36.89	36.19	36.64	612200
2001-10-15	36.43	36.43	36.06	36.24	425700
2001-10-16	36.29	36.80	35.47	35.94	1045100
2001-10-17	35.94	36.10	34.50	35.01	1511400
2001-10-18	34.84	35.18	34.36	34.86	838100
2001-10-19	34.90	35.02	33.42	34.04	1350600
2001-10-22	34.67	36.18	34.25	36.08	1256900
2001-10-23	36.06	36.43	35.32	36.26	1169500
2001-10-24	36.26	37.08	35.20	36.55	1159400
2001-10-25	36.15	37.14	35.70	37.03	1063900
2001-10-26	37.02	37.99	36.93	37.91	610700
2001-10-29	37.64	37.72	37.12	37.31	797300
2001-10-30	36.52	37.29	36.44	36.92	666800
2001-10-31	36.89	37.29	36.75	37.02	530300
2001-11-01	37.11	37.94	36.73	37.93	661100
2001-11-02	37.87	39.25	37.34	38.83	681300
2001-11-05	38.98	39.50	38.27	38.73	662500
2001-11-06	38.74	39.48	38.20	39.44	477100
2001-11-07	38.98	39.06	38.48	38.86	936600
2001-11-08	38.90	39.64	38.70	39.21	773000
2001-11-09	38.98	39.74	38.74	39.43	377700
2001-11-12	39.43	39.48	38.61	38.85	627500
2001-11-13	38.94	40.12	38.92	39.76	554500
2001-11-14	40.09	40.68	39.98	40.51	479700
2001-11-15	40.59	41.46	40.57	41.16	1119800
2001-11-16	41.39	41.42	41.00	41.22	531300
2001-11-19	41.60	42.28	41.54	41.95	647300
2001-11-20	41.95	42.48	41.51	42.28	750600
2001-11-21	42.02	42.16	41.66	41.84	435000
2001-11-23	41.93	42.39	41.60	42.36	207500
2001-11-26	42.48	42.85	41.93	42.59	582900
2001-11-27	42.53	42.78	42.01	42.22	784600
2001-11-28	41.94	42.41	41.75	41.96	348900
2001-11-29	41.87	42.18	41.23	42.05	760200
2001-11-30	42.05	42.53	42.02	42.27	660100
2001-12-03	42.27	42.43	41.75	42.16	954600
2001-12-04	42.16	43.09	41.93	43.09	849600
2001-12-05	43.09	44.46	43.09	44.00	1075800
2001-12-06	43.59	44.28	43.24	43.90	623100
2001-12-07	43.32	43.59	42.77	43.13	811900
2001-12-10	43.13	43.36	41.76	42.12	710800
2001-12-11	42.16	43.29	42.16	42.86	626800
2001-12-12	42.86	42.86	41.86	42.45	412900
2001-12-13	42.27	42.36	41.42	41.70	759400
2001-12-14	41.60	42.08	41.23	41.49	809900
2001-12-17	41.51	43.04	41.51	43.04	1223400
2001-12-18	42.99	44.46	42.99	44.01	2109600
2001-12-19	43.45	43.79	43.22	43.56	653900
2001-12-20	43.68	44.28	43.59	44.04	857300
2001-12-21	44.03	44.04	42.89	43.36	1762400
2001-12-24	43.04	43.57	43.04	43.45	370700
2001-12-26	43.45	43.54	43.34	43.41	516700
2001-12-27	43.17	43.51	42.99	43.44	648100
2001-12-28	43.45	43.45	43.04	43.42	397900
2001-12-31	43.29	43.58	43.26	43.37	917700
2002-01-02	43.45	43.45	42.76	43.45	782000
2002-01-03	43.45	43.59	43.06	43.44	1842900
2002-01-04	43.45	43.94	43.25	43.92	2191100
2002-01-07	44.02	44.37	43.82	44.19	4097800
2002-01-08	44.19	44.24	43.37	43.59	1972400
2002-01-09	43.68	44.15	43.09	43.34	1655900
2002-01-10	43.43	43.43	41.64	42.68	983900
2002-01-11	42.53	42.69	41.51	41.91	688700
2002-01-14	41.91	41.91	40.95	41.12	1121800
2002-01-15	41.12	41.60	40.96	41.14	757600
2002-01-16	40.91	41.97	40.70	40.80	1751600
2002-01-17	41.37	41.38	40.03	41.28	1713900
2002-01-18	41.21	41.28	40.57	40.69	594600
2002-01-22	40.22	40.98	40.22	40.72	1083700
2002-01-23	40.91	41.90	40.82	41.89	1348300
2002-01-24	42.01	42.98	41.90	42.93	1558200
2002-01-25	42.74	43.45	42.71	43.13	3161800
2002-01-28	43.14	43.36	42.43	42.53	923800
2002-01-29	42.53	43.27	41.87	42.17	670900
2002-01-30	42.02	42.51	41.76	42.43	1189100
2002-01-31	42.43	42.97	42.25	42.76	1314500
2002-02-01	42.76	43.43	42.76	43.16	1040800
2002-02-04	42.94	43.22	42.53	42.65	891300
2002-02-05	43.02	43.13	42.13	42.31	981100
2002-02-06	42.27	42.71	42.18	42.43	781500
2002-02-07	42.34	42.56	42.05	42.43	650700
2002-02-08	42.68	43.38	42.34	43.32	622700
2002-02-11	43.51	44.38	43.51	44.27	1564000
2002-02-12	44.24	44.25	43.82	43.90	913500
2002-02-13	43.87	43.95	43.36	43.60	920300
2002-02-14	43.78	43.91	43.31	43.41	570500
2002-02-15	43.64	44.46	43.64	44.21	1082400
2002-02-19	44.19	44.19	43.08	43.17	915500
2002-02-20	43.54	43.90	42.99	43.34	1113500
2002-02-21	43.41	43.82	42.76	43.00	1518900
2002-02-22	43.31	43.64	43.22	43.54	1937700
2002-02-25	43.68	44.27	43.47	44.24	1084600
2002-02-26	44.35	44.36	43.74	43.89	892800
2002-02-27	43.96	45.13	43.91	45.11	2480900
2002-02-28	45.76	45.76	44.75	44.84	2323700
2002-03-01	45.07	46.04	44.98	45.65	1335200
2002-03-04	46.23	47.61	45.98	47.54	1541500
2002-03-05	46.76	47.00	45.67	45.76	1156600
2002-03-06	45.58	47.10	45.49	46.76	1147500
2002-03-07	46.76	46.92	46.27	46.41	693000
2002-03-08	47.12	47.33	46.43	46.52	829600
2002-03-11	46.71	47.43	46.50	47.15	1262100
2002-03-12	46.78	47.15	46.57	47.15	621000
2002-03-13	47.15	47.20	46.55	46.97	887700
2002-03-14	46.97	47.51	46.84	47.26	515600
2002-03-15	47.84	48.39	47.41	48.03	1092200
2002-03-18	48.03	48.55	47.94	48.31	1909600
2002-03-19	48.08	49.28	48.08	49.04	899300
2002-03-20	49.00	49.48	48.35	48.72	971400
2002-03-21	48.49	48.59	46.87	47.56	863400
2002-03-22	47.43	47.75	46.67	47.01	885800
2002-03-25	46.41	46.54	45.83	45.90	982700
2002-03-26	45.81	46.99	45.81	46.83	1155900
2002-03-27	46.64	48.16	46.60	47.96	785500
2002-03-28	48.02	48.06	47.52	47.75	792400
2002-04-01	47.61	47.62	46.20	46.93	776300
2002-04-02	46.78	46.83	46.18	46.59	736400
2002-04-03	46.60	46.73	45.72	45.86	742800
2002-04-04	45.49	45.49	44.59	45.15	1417100
2002-04-05	45.62	46.47	45.58	46.15	769900
2002-04-08	45.76	46.39	45.54	46.23	711100
2002-04-09	46.41	47.08	46.24	46.73	519000
2002-04-10	47.01	47.74	46.91	47.15	637100
2002-04-11	47.16	47.43	46.92	46.93	693600
2002-04-12	46.99	46.99	46.35	46.76	574100
2002-04-15	46.73	46.88	45.72	46.01	728900
2002-04-16	46.13	47.47	46.13	47.25	580900
2002-04-17	47.15	47.32	46.64	46.69	770700
2002-04-18	46.70	47.08	46.26	46.35	461900
2002-04-19	46.62	47.06	46.35	46.41	507000
2002-04-22	46.50	46.50	45.12	45.41	1027900
2002-04-23	43.17	44.21	42.62	43.03	2433100
2002-04-24	42.76	44.65	42.76	44.38	1938200
2002-04-25	44.38	44.43	43.65	44.27	2265600
2002-04-26	44.27	44.54	44.00	44.38	1904300
2002-04-29	44.28	44.28	43.38	43.68	1204600
2002-04-30	43.78	44.56	43.54	44.42	1181100
2002-05-01	44.42	45.23	43.54	45.22	1306600
2002-05-02	45.22	46.86	45.16	46.86	1264200
2002-05-03	46.86	46.98	46.23	46.88	1119700
2002-05-06	46.73	46.96	46.13	46.26	942300
2002-05-07	46.41	47.38	46.19	46.86	695700
2002-05-08	47.19	47.70	47.06	47.46	637900
2002-05-09	47.42	48.18	47.37	48.01	610900
2002-05-10	48.01	48.01	46.73	47.17	960300
2002-05-13	47.18	47.44	46.50	47.20	562000
2002-05-14	47.29	48.29	47.29	48.29	720900
2002-05-15	47.92	48.61	47.89	48.25	676200
2002-05-16	48.50	48.58	47.75	47.85	623200
2002-05-17	47.84	48.04	47.08	47.70	1052000
2002-05-20	47.63	47.63	46.87	46.99	395600
2002-05-21	46.99	47.53	46.72	46.89	441300
2002-05-22	46.66	47.10	46.50	47.05	658400
2002-05-23	46.96	47.43	46.55	47.35	570900
2002-05-24	47.36	47.57	46.55	46.70	406600
2002-05-28	46.56	46.61	45.88	46.00	516400
2002-05-29	45.63	46.22	45.63	45.90	407000
2002-05-30	45.90	46.23	45.02	45.66	545000
2002-05-31	45.89	46.64	45.76	46.36	781100
2002-06-03	46.69	46.69	45.30	45.30	696600
2002-06-04	45.31	45.56	44.23	44.87	732200
2002-06-05	45.14	45.56	44.99	45.53	630000
2002-06-06	45.39	45.83	44.67	44.67	482400
2002-06-07	44.67	45.24	44.46	45.02	630800
2002-06-10	45.12	45.95	45.04	45.75	406800
2002-06-11	45.75	46.32	44.60	44.61	635200
2002-06-12	44.77	44.88	44.24	44.77	750100
2002-06-13	44.50	44.91	43.75	43.90	619700
2002-06-14	43.82	43.87	42.15	43.33	1073100
2002-06-17	43.45	44.38	43.24	44.33	1632600
2002-06-18	44.36	44.53	43.91	44.39	659000
2002-06-19	44.50	45.21	44.05	44.23	620300
2002-06-20	44.44	45.30	44.19	44.74	766500
2002-06-21	44.84	45.30	44.43	44.83	1130000
2002-06-24	44.84	45.30	44.27	45.10	775700
2002-06-25	45.49	46.22	45.11	45.30	874800
2002-06-26	45.31	45.71	44.51	45.62	1160200
2002-06-27	45.58	46.23	45.39	45.99	1045900
2002-06-28	45.90	46.88	45.90	46.66	874600
2002-07-01	46.50	47.02	45.98	46.79	1114200
2002-07-02	46.79	46.79	45.03	45.28	1002700
2002-07-03	45.29	45.90	43.96	45.19	708800
2002-07-05	45.53	47.47	45.42	47.47	553100
2002-07-08	47.52	47.76	46.48	46.90	701600
2002-07-09	46.90	47.06	45.53	45.74	713100
2002-07-10	45.47	45.59	43.75	43.83	874500
2002-07-11	43.83	44.21	42.52	43.21	912300
2002-07-12	43.07	44.34	42.91	43.78	1238800
2002-07-15	43.17	43.17	40.31	42.70	1536600
2002-07-16	42.06	42.43	40.74	41.33	1263100
2002-07-17	41.80	42.79	41.52	41.95	1055500
2002-07-18	41.79	42.67	41.19	41.21	851700
2002-07-19	41.22	41.25	39.18	39.37	929000
2002-07-22	39.83	40.22	37.65	38.39	1586300
2002-07-23	38.39	39.45	37.54	37.72	1386900
2002-07-24	37.49	40.53	37.17	40.49	1623100
2002-07-25	40.12	41.78	39.61	41.74	1974100
2002-07-26	41.53	41.60	39.77	40.99	1077700
2002-07-29	41.69	42.63	41.14	42.47	1252500
2002-07-30	42.48	42.48	40.45	41.00	993300
2002-07-31	41.15	41.33	40.23	40.91	1163800
2002-08-01	40.91	41.45	40.36	40.96	1012600
2002-08-02	40.96	41.14	38.45	38.83	984600
2002-08-05	38.51	39.22	37.63	37.91	1039500
2002-08-06	38.24	40.21	38.14	39.74	946400
2002-08-07	40.20	41.04	39.62	41.04	880500
2002-08-08	41.27	42.11	40.82	42.09	1376100
2002-08-09	42.09	42.48	41.13	42.19	803900
2002-08-12	41.79	41.94	41.03	41.56	571500
2002-08-13	41.56	42.71	41.38	41.46	1081800
2002-08-14	41.14	42.35	39.62	42.32	1109000
2002-08-15	42.32	42.82	41.19	42.07	892600
2002-08-16	42.05	42.05	40.91	41.77	846600
2002-08-19	42.14	43.27	41.79	43.27	1011800
2002-08-20	42.80	42.92	42.25	42.51	1067900
2002-08-21	42.55	43.36	42.25	42.89	836100
2002-08-22	42.76	44.33	42.76	44.06	976800
2002-08-23	44.06	44.06	43.27	43.39	780000
2002-08-26	43.57	44.36	43.24	44.28	485600
2002-08-27	44.56	45.21	44.27	44.54	1158700
2002-08-28	44.73	44.79	42.80	43.03	686700
2002-08-29	42.61	43.45	42.25	43.03	674600
2002-08-30	43.17	44.21	43.08	43.37	434200
2002-09-03	43.14	43.14	41.32	41.32	826100
2002-09-04	41.78	42.72	41.37	42.72	724500
2002-09-05	42.26	42.27	40.80	40.80	867000
2002-09-06	41.45	42.25	41.23	41.95	646500
2002-09-09	41.97	42.20	41.34	41.86	568700
2002-09-10	41.86	42.79	41.74	42.70	555900
2002-09-11	43.17	43.44	42.74	43.13	516900
2002-09-12	42.90	42.93	42.06	42.06	582900
2002-09-13	41.83	42.01	40.96	42.01	441700
2002-09-16	41.99	42.02	41.31	41.69	362700
2002-09-17	42.06	42.30	40.99	41.16	663700
2002-09-18	40.51	41.33	39.82	41.14	932400
2002-09-19	40.67	40.79	39.46	39.46	1077300
2002-09-20	39.28	40.03	39.28	39.74	1367900
2002-09-23	39.74	39.94	38.59	38.93	976600
2002-09-24	37.86	38.03	37.21	37.49	1180700
2002-09-25	39.06	39.08	38.00	38.36	1486700
2002-09-26	38.35	39.89	38.31	39.84	1227200
2002-09-27	41.05	41.09	38.82	39.02	1403000
2002-09-30	38.60	39.06	36.98	38.84	1159600
2002-10-01	39.85	41.03	38.64	41.03	965700
2002-10-02	39.64	39.98	38.42	38.55	1272600
2002-10-03	38.65	39.68	38.09	38.09	1377300
2002-10-04	38.51	39.10	37.33	37.92	912600
2002-10-07	38.15	38.76	37.34	38.02	935100
2002-10-08	38.32	39.86	38.06	39.52	1068500
2002-10-09	39.06	39.16	37.44	37.53	875900
2002-10-10	37.63	40.11	37.29	40.11	1049700
2002-10-11	40.76	41.63	40.23	41.10	1146300
2002-10-14	41.05	41.43	40.54	40.89	723400
2002-10-15	41.60	42.59	41.28	42.36	1163900
2002-10-16	41.88	41.93	40.65	40.66	1058200
2002-10-17	41.58	42.20	41.23	42.20	1251200
2002-10-18	42.06	42.06	40.35	41.45	1068100
2002-10-21	41.42	42.99	41.05	42.70	943800
2002-10-22	42.02	42.02	40.90	41.14	923200
2002-10-23	40.60	41.54	40.05	40.59	979700
2002-10-24	40.40	40.40	38.28	38.44	1895100
2002-10-25	39.29	40.82	38.23	40.55	1702700
2002-10-28	40.87	40.87	39.27	39.83	1419600
2002-10-29	39.41	39.70	38.53	39.57	1039400
2002-10-30	39.66	40.10	39.16	39.86	851300
2002-10-31	39.86	40.96	39.71	40.86	1028100
2002-11-01	40.49	41.21	40.25	41.21	1438000
2002-11-04	41.39	41.39	40.45	40.60	1283800
2002-11-05	40.70	40.82	40.31	40.51	729000
2002-11-06	40.70	41.64	40.47	41.64	1638900
2002-11-07	41.18	41.33	40.25	40.40	1064500
2002-11-08	40.50	41.57	39.11	39.33	1326700
2002-11-11	39.26	39.66	38.03	38.13	704000
2002-11-12	38.27	38.41	37.90	37.98	2040000
2002-11-13	38.04	38.48	37.33	38.19	1225200
2002-11-14	38.88	39.22	38.60	39.17	889200
2002-11-15	39.18	39.86	39.02	39.48	617000
2002-11-18	39.62	39.74	39.03	39.20	724900
2002-11-19	39.21	39.80	38.90	39.34	593400
2002-11-20	39.25	40.12	38.37	40.12	1742300
2002-11-21	40.12	40.59	39.57	40.54	1582700
2002-11-22	40.35	40.60	38.97	39.06	1362500
2002-11-25	39.11	39.30	38.52	39.05	1573800
2002-11-26	38.42	38.51	37.44	38.24	1400700
2002-11-27	38.42	39.83	38.33	39.83	972700
2002-11-29	39.83	40.96	39.83	40.88	699600
2002-12-02	41.46	41.52	40.17	40.90	1212000
2002-12-03	40.68	40.68	40.22	40.26	843300
2002-12-04	40.26	41.00	39.75	40.84	1408300
2002-12-05	40.70	40.70	39.87	40.22	945900
2002-12-06	40.22	40.72	39.84	40.72	864800
2002-12-09	40.62	40.96	40.27	40.47	1078600
2002-12-10	40.49	40.81	40.22	40.81	490800
2002-12-11	40.58	41.33	40.22	41.19	599800
2002-12-12	40.96	40.96	40.17	40.32	599300
2002-12-13	40.13	40.28	39.72	39.79	621600
2002-12-16	39.56	41.27	39.52	41.27	817300
2002-12-17	41.04	41.51	40.33	40.37	604500
2002-12-18	40.38	40.38	39.01	39.23	1311900
2002-12-19	39.00	39.57	38.88	39.20	668000
2002-12-20	39.17	40.54	39.13	40.47	1237800
2002-12-23	40.66	40.73	39.84	40.13	714300
2002-12-24	40.22	40.26	39.68	39.87	199100
2002-12-26	39.88	40.61	39.78	40.02	421100
2002-12-27	39.98	40.10	39.25	39.25	442800
2002-12-30	38.82	39.57	38.77	39.46	504900
2002-12-31	39.52	39.67	38.83	39.52	527500
2003-01-02	39.48	40.12	38.92	39.34	1588300
2003-01-03	39.29	39.35	39.09	39.28	737300
2003-01-06	39.57	40.86	39.57	40.67	1137800
2003-01-07	40.63	40.84	39.95	40.54	1051600
2003-01-08	40.54	40.61	39.20	39.32	807200
2003-01-09	39.38	40.50	39.34	40.50	893600
2003-01-10	40.51	40.73	39.91	40.16	1143100
2003-01-13	40.31	40.68	40.04	40.49	1009200
2003-01-14	40.47	40.59	40.20	40.57	665700
2003-01-15	40.44	40.44	39.71	39.76	945000
2003-01-16	40.24	40.32	39.86	40.31	832000
2003-01-17	40.26	40.35	39.54	39.80	632300
2003-01-21	39.98	39.98	38.95	38.98	697300
2003-01-22	39.00	39.29	38.37	38.37	1518700
2003-01-23	38.49	39.11	38.49	38.88	984700
2003-01-24	38.92	38.97	37.92	37.92	919600
2003-01-27	37.93	38.02	36.84	36.95	969400
2003-01-28	37.17	37.56	37.07	37.32	988400
2003-01-29	37.32	37.81	36.35	37.38	1326500
2003-01-30	37.39	38.02	36.93	37.45	1479600
2003-01-31	36.98	38.66	36.98	38.32	1024600
2003-02-03	38.33	38.56	38.00	38.30	983700
2003-02-04	38.31	38.31	37.64	37.95	750000
2003-02-05	37.96	38.71	37.96	38.21	1208100
2003-02-06	38.18	38.30	37.72	38.13	880600
2003-02-07	38.60	38.61	37.53	37.82	890500
2003-02-10	37.90	38.04	37.35	37.87	1080800
2003-02-11	38.10	38.13	37.27	37.39	537500
2003-02-12	37.47	37.79	36.98	37.05	478700
2003-02-13	37.02	37.39	36.68	37.15	479100
2003-02-14	37.15	37.45	36.39	37.34	711900
2003-02-18	37.38	37.73	36.69	36.80	1601600
2003-02-19	36.51	36.64	35.87	36.03	1547700
2003-02-20	36.06	36.19	35.17	35.59	1361200
2003-02-21	35.49	36.02	34.99	35.90	1536100
2003-02-24	35.91	35.95	35.34	35.37	968000
2003-02-25	35.38	35.49	34.18	35.49	1343200
2003-02-26	35.40	35.62	35.17	35.17	1165800
2003-02-27	35.56	36.11	35.30	35.63	900400
2003-02-28	35.63	36.28	35.63	35.83	926300
2003-03-03	36.38	36.54	35.82	35.97	786600
2003-03-04	36.02	36.02	35.16	35.26	1469300
2003-03-05	35.23	35.46	34.92	35.45	776000
2003-03-06	35.45	35.45	34.79	35.03	955500
2003-03-07	35.03	35.80	34.44	35.60	790700
2003-03-10	35.42	35.57	34.93	35.20	1005700
2003-03-11	35.20	35.33	34.70	34.74	698100
2003-03-12	34.65	34.75	34.23	34.66	698700
2003-03-13	35.27	36.43	35.26	36.43	1203400
2003-03-14	36.53	36.87	36.23	36.52	937000
2003-03-17	36.47	38.32	36.29	38.32	1154200
2003-03-18	38.88	39.11	38.22	38.99	1230100
2003-03-19	38.99	39.06	38.63	38.98	977600
2003-03-20	38.98	39.19	38.45	39.01	1310500
2003-03-21	39.43	39.98	39.17	39.73	1870900
2003-03-24	38.88	39.17	38.25	38.34	936900
2003-03-25	38.64	38.92	38.35	38.80	938300
2003-03-26	39.02	39.04	38.25	38.79	1109000
2003-03-27	38.79	38.79	38.27	38.49	972900
2003-03-28	38.32	38.50	38.10	38.50	835200
2003-03-31	36.95	38.83	36.95	38.30	1136300
2003-04-01	38.69	39.17	38.04	38.89	1229400
2003-04-02	39.66	40.26	39.61	39.96	870100
2003-04-03	39.89	39.89	39.15	39.15	1417000
2003-04-04	39.25	39.66	39.03	39.45	962200
2003-04-07	39.92	40.65	39.34	39.39	1530600
2003-04-08	39.04	39.05	38.46	38.58	1838500
2003-04-09	38.59	39.09	37.65	37.90	1141000
2003-04-10	37.83	38.33	37.67	38.13	1207400
2003-04-11	38.27	38.72	37.67	37.78	1147400
2003-04-14	37.78	38.55	37.78	38.55	824800
2003-04-15	38.55	39.27	38.27	39.27	781700
2003-04-16	39.73	39.73	38.45	38.48	869400
2003-04-17	38.70	39.30	38.70	39.13	626900
2003-04-21	39.23	39.49	38.83	38.95	587900
2003-04-22	38.95	39.76	38.64	39.72	726900
2003-04-23	39.70	40.15	39.38	39.94	797800
2003-04-24	39.94	39.95	39.11	39.58	1117400
2003-04-25	39.58	39.58	37.96	38.15	1614800
2003-04-28	38.30	39.09	38.23	39.02	1060200
2003-04-29	39.28	39.60	38.92	39.38	1190800
2003-04-30	39.48	40.11	39.18	39.82	1271100
2003-05-01	39.82	39.82	38.62	39.52	965900
2003-05-02	39.52	40.09	39.49	39.85	1695100
2003-05-05	40.03	40.17	39.53	39.85	1556900
2003-05-06	39.80	40.20	39.70	39.93	978100
2003-05-07	39.94	40.03	39.32	39.45	1041300
2003-05-08	39.46	39.80	38.89	39.13	655800
2003-05-09	39.19	39.75	39.06	39.71	845600
2003-05-12	39.75	40.86	39.39	40.47	1115700
2003-05-13	40.47	40.84	40.35	40.63	1100400
2003-05-14	40.68	40.68	40.19	40.41	811700
2003-05-15	40.45	40.86	40.40	40.72	734200
2003-05-16	40.72	40.91	40.31	40.51	613300
2003-05-19	40.51	40.51	39.38	39.38	684600
2003-05-20	39.74	39.93	38.96	39.32	958700
2003-05-21	39.09	39.52	38.86	39.26	721000
2003-05-22	39.25	39.69	39.02	39.45	741200
2003-05-23	39.29	39.30	38.90	39.11	1498100
2003-05-27	39.07	39.87	38.72	39.80	1189800
2003-05-28	39.75	39.84	39.53	39.66	865300
2003-05-29	39.74	39.79	38.91	38.98	1076600
2003-05-30	39.20	40.35	39.15	40.30	1381900
2003-06-02	40.49	40.70	40.37	40.47	867700
2003-06-03	40.47	40.47	39.75	40.03	908300
2003-06-04	40.11	40.59	39.98	40.58	816400
2003-06-05	40.40	40.52	40.08	40.31	828200
2003-06-06	40.54	40.80	40.21	40.23	1056900
2003-06-09	39.62	39.79	38.92	39.12	1632300
2003-06-10	39.29	39.61	39.06	39.18	1345600
2003-06-11	39.20	39.20	38.55	38.88	2255900
2003-06-12	38.97	40.10	38.64	39.20	1447700
2003-06-13	39.13	39.36	38.73	39.35	1714900
2003-06-16	39.42	40.05	39.34	40.03	1275000
2003-06-17	40.40	40.81	39.97	40.73	1464300
2003-06-18	40.74	40.74	39.12	39.35	1970300
2003-06-19	39.36	39.66	38.96	39.00	1081800
2003-06-20	39.16	39.57	38.99	39.31	1182000
2003-06-23	39.31	39.32	38.14	38.42	1372600
2003-06-24	38.42	38.94	38.42	38.63	1701000
2003-06-25	38.63	38.68	37.91	38.12	1004200
2003-06-26	38.18	38.54	37.93	38.46	1096900
2003-06-27	38.32	38.35	37.80	37.97	868000
2003-06-30	37.68	38.66	37.68	38.46	1241200
2003-07-01	38.11	38.56	37.44	38.48	924100
2003-07-02	38.38	38.90	38.27	38.84	924200
2003-07-03	38.84	38.97	37.65	38.61	530000
2003-07-07	38.78	39.74	38.74	39.26	1185200
2003-07-08	39.24	39.43	38.97	39.37	1481400
2003-07-09	39.37	39.37	38.36	38.88	1913300
2003-07-10	38.88	38.88	38.27	38.65	1188600
2003-07-11	38.83	39.05	38.40	38.50	1133700
2003-07-14	38.78	38.81	38.47	38.55	888200
2003-07-15	38.51	38.60	38.15	38.33	1247400
2003-07-16	38.37	38.55	37.72	38.25	831800
2003-07-17	38.97	39.48	38.81	39.08	1868200
2003-07-18	39.52	40.68	39.38	40.67	2371500
2003-07-21	40.59	41.57	40.22	41.44	2978200
2003-07-22	41.23	41.70	41.06	41.70	1883400
2003-07-23	41.70	41.74	40.77	41.61	1821000
2003-07-24	41.65	42.42	41.56	41.97	1275000
2003-07-25	41.70	43.47	41.62	43.20	1884900
2003-07-28	42.76	42.99	42.25	42.47	1390300
2003-07-29	42.48	42.88	41.79	42.88	1269800
2003-07-30	42.67	42.80	42.37	42.70	915900
2003-07-31	43.06	43.83	42.73	42.97	1067600
2003-08-01	42.76	43.12	42.53	42.81	810100
2003-08-04	42.43	42.72	41.93	42.48	899300
2003-08-05	42.00	42.11	41.50	41.53	1594600
2003-08-06	41.37	42.21	41.14	41.68	867700
2003-08-07	41.68	41.82	40.82	41.79	965700
2003-08-08	41.83	42.30	41.75	42.30	785100
2003-08-11	42.12	42.80	42.12	42.61	939300
2003-08-12	42.71	42.75	42.26	42.75	716400
2003-08-13	42.86	43.08	42.25	42.62	575600
2003-08-14	42.62	43.37	42.53	43.33	635300
2003-08-15	42.87	43.21	42.43	43.21	320800
2003-08-18	43.30	43.73	43.04	43.57	768900
2003-08-19	43.64	43.68	43.17	43.60	954100
2003-08-20	43.61	43.74	43.33	43.61	570700
2003-08-21	43.59	44.14	43.45	44.09	793700
2003-08-22	43.91	43.97	43.54	43.63	1298000
2003-08-25	43.64	43.71	43.18	43.55	542200
2003-08-26	43.32	43.45	42.83	43.33	752400
2003-08-27	42.97	43.41	42.97	43.34	659200
2003-08-28	43.34	43.75	42.93	43.62	502400
2003-08-29	43.62	43.75	43.27	43.75	650700
2003-09-02	43.75	44.51	43.44	44.51	887000
2003-09-03	44.51	44.97	44.47	44.97	1736000
2003-09-04	44.97	45.10	44.53	44.94	1005700
2003-09-05	44.48	44.59	43.83	44.17	983900
2003-09-08	44.39	45.09	44.31	44.82	695100
2003-09-09	44.38	44.56	43.77	44.33	865800
2003-09-10	44.33	44.33	43.31	43.58	1028200
2003-09-11	43.62	44.29	43.27	44.02	910000
2003-09-12	44.07	44.87	43.90	44.87	834000
2003-09-15	44.51	44.56	44.06	44.30	599600
2003-09-16	44.24	44.62	43.94	44.61	837200
2003-09-17	44.61	44.61	44.23	44.47	901400
2003-09-18	44.65	44.86	44.43	44.80	669200
2003-09-19	44.71	44.74	44.12	44.25	1013300
2003-09-22	44.02	44.02	43.17	43.46	764100
2003-09-23	43.27	43.28	42.68	42.93	1365000
2003-09-24	42.94	42.94	41.79	42.20	1672400
2003-09-25	42.34	42.36	41.51	41.70	1849600
2003-09-26	41.33	41.86	41.14	41.71	1308100
2003-09-29	42.40	42.51	41.88	42.18	1695700
2003-09-30	41.97	42.05	41.63	41.70	1553800
2003-10-01	41.79	42.53	41.65	42.53	1188300
2003-10-02	42.71	42.83	42.31	42.83	689400
2003-10-03	43.29	43.75	43.04	43.51	1662700
2003-10-06	43.51	43.75	43.20	43.66	540900
2003-10-07	43.66	44.03	43.34	44.03	643200
2003-10-08	44.03	44.29	43.70	44.05	614900
2003-10-09	44.35	44.82	43.90	44.27	1208000
2003-10-10	44.19	44.51	43.87	43.90	668700
2003-10-13	44.05	44.35	43.94	44.15	392900
2003-10-14	43.87	44.28	43.79	44.28	740000
2003-10-15	44.35	44.39	43.96	44.09	644000
2003-10-16	44.09	44.40	43.65	43.99	984200
2003-10-17	44.15	44.22	43.59	43.90	547200
2003-10-20	43.73	44.05	43.27	43.36	1085700
2003-10-21	43.25	43.41	42.86	42.86	1409500
2003-10-22	42.53	42.67	42.06	42.41	986400
2003-10-23	42.43	43.21	42.38	43.04	864700
2003-10-24	42.71	43.04	42.48	43.04	626400
2003-10-27	43.00	43.31	42.63	42.63	961500
2003-10-28	42.53	42.53	40.79	41.14	2550900
2003-10-29	41.27	42.05	40.99	41.98	2158200
2003-10-30	42.06	42.43	41.65	41.98	1855300
2003-10-31	41.98	42.19	41.83	41.98	1087700
2003-11-03	42.02	42.54	41.89	41.97	1046300
2003-11-04	41.65	41.70	41.05	41.46	1652000
2003-11-05	41.27	41.51	41.18	41.48	1155700
2003-11-06	41.43	42.22	41.33	42.14	1035900
2003-11-07	42.30	43.50	41.82	43.27	2069100
2003-11-10	43.27	43.29	42.40	42.76	975400
2003-11-11	42.60	42.72	42.35	42.43	523000
2003-11-12	42.43	42.55	42.19	42.55	601300
2003-11-13	42.43	42.48	42.08	42.16	1627100
2003-11-14	42.28	43.19	42.18	42.53	950800
2003-11-17	42.53	42.53	41.61	42.07	693500
2003-11-18	42.31	42.47	41.70	41.74	630200
2003-11-19	41.74	42.11	41.58	41.98	695200
2003-11-20	41.75	42.39	41.16	41.85	998000
2003-11-21	42.10	42.22	41.78	42.04	620900
2003-11-24	42.30	42.69	41.91	42.19	1293800
2003-11-25	42.88	44.01	42.73	43.41	1548100
2003-11-26	43.75	44.41	43.67	44.31	1550900
2003-11-28	44.31	44.58	44.14	44.32	628100
2003-12-01	44.47	45.54	44.47	45.24	1249100
2003-12-02	44.87	45.47	44.64	45.17	1263900
2003-12-03	45.00	45.91	45.00	45.39	933100
2003-12-04	46.09	46.73	45.95	46.66	1877600
2003-12-05	46.36	46.45	46.16	46.32	1112500
2003-12-08	46.27	46.78	46.18	46.72	1306500
2003-12-09	46.94	47.15	46.71	47.00	885200
2003-12-10	46.95	47.11	46.70	47.03	1224600
2003-12-11	47.03	47.53	46.92	47.53	823400
2003-12-12	47.98	47.98	47.39	47.94	914500
2003-12-15	48.85	48.85	47.85	47.94	1048400
2003-12-16	48.07	48.21	47.80	48.13	812500
2003-12-17	47.84	48.06	47.47	47.84	950800
2003-12-18	47.71	48.50	47.70	48.50	667100
2003-12-19	48.50	48.57	48.00	48.43	1083200
2003-12-22	48.24	48.72	48.08	48.43	722800
2003-12-23	48.69	48.77	48.02	48.16	796900
2003-12-24	48.16	48.20	47.84	47.94	295000
2003-12-26	48.21	48.55	48.14	48.36	223900
2003-12-29	48.54	49.06	48.41	49.06	578500
2003-12-30	48.92	48.92	48.26	48.66	553800
2003-12-31	48.68	48.91	48.26	48.84	609800
2004-01-02	48.83	48.98	48.21	48.69	676300
2004-01-05	48.88	49.32	48.36	49.28	746400
2004-01-06	49.00	49.17	48.54	49.14	861200
2004-01-07	48.91	48.97	47.71	48.79	750000
2004-01-08	48.88	49.40	48.72	49.40	487000
2004-01-09	48.95	49.11	47.98	48.06	1003400
2004-01-12	48.06	48.67	47.97	48.55	433300
2004-01-13	48.62	49.91	48.62	49.89	1688100
2004-01-14	49.78	50.65	49.24	50.58	1159800
2004-01-15	50.58	50.99	50.11	50.73	1237400
2004-01-16	50.76	51.22	50.70	50.85	1338500
2004-01-20	50.57	51.02	50.23	50.27	1026500
2004-01-21	49.46	49.47	48.17	48.34	1737300
2004-01-22	47.47	47.48	44.38	46.09	4756500
2004-01-23	44.61	45.57	44.51	44.55	3093700
2004-01-26	45.12	46.35	44.97	46.13	2037200
2004-01-27	46.27	46.64	45.39	45.84	1238500
2004-01-28	46.15	46.96	45.71	45.84	1513200
2004-01-29	46.64	46.85	45.45	45.98	1328600
2004-01-30	45.98	46.20	45.73	46.14	935000
2004-02-02	46.14	46.44	45.82	46.00	948100
2004-02-03	46.00	46.07	45.21	45.36	851800
2004-02-04	45.08	45.46	44.75	44.95	858800
2004-02-05	45.05	45.49	44.84	45.41	1054600
2004-02-06	45.49	46.01	45.16	46.00	623400
2004-02-09	46.03	46.57	45.86	46.23	731600
2004-02-10	46.41	46.87	46.10	46.72	705600
2004-02-11	46.87	47.70	46.30	47.68	1329500
2004-02-12	47.63	47.63	47.01	47.16	968800
2004-02-13	47.16	47.46	46.50	46.51	638700
2004-02-17	46.93	47.10	46.50	46.89	527000
2004-02-18	47.15	47.15	45.98	46.12	895400
2004-02-19	46.22	46.94	46.22	46.23	861300
2004-02-20	46.50	46.68	45.52	45.88	675200
2004-02-23	45.79	46.01	45.40	45.62	788100
2004-02-24	45.67	46.08	45.30	45.72	1184600
2004-02-25	45.90	46.02	45.37	45.67	983000
2004-02-26	45.67	45.67	45.08	45.30	1126400
2004-02-27	44.63	45.65	44.38	44.60	1930000
2004-03-01	44.98	45.67	44.74	45.57	1330600
2004-03-02	45.57	45.74	45.39	45.56	952200
2004-03-03	45.99	46.09	45.46	45.54	762600
2004-03-04	45.39	45.61	45.01	45.45	675900
2004-03-05	45.45	46.23	45.23	46.09	1069500
2004-03-08	45.90	46.28	45.74	45.76	566200
2004-03-09	45.93	46.09	44.94	45.11	848300
2004-03-10	45.12	45.12	43.73	44.05	995000
2004-03-11	43.68	44.51	43.44	43.66	1213700
2004-03-12	43.65	44.51	43.57	44.34	817400
2004-03-15	44.28	44.28	43.18	43.47	790300
2004-03-16	43.70	44.11	43.19	43.73	1087800
2004-03-17	43.75	44.57	43.53	44.32	905500
2004-03-18	44.32	45.03	43.45	44.05	677000
2004-03-19	44.05	44.31	43.91	44.09	1277700
2004-03-22	43.86	43.90	43.27	43.66	1087400
2004-03-23	43.76	44.01	43.35	43.60	1334700
2004-03-24	43.82	44.41	43.64	44.41	2180700
2004-03-25	44.60	46.17	44.60	46.01	1721600
2004-03-26	45.74	45.93	45.07	45.62	1081400
2004-03-29	45.86	46.96	45.86	46.13	826600
2004-03-30	46.11	46.23	45.66	46.23	457800
2004-03-31	46.23	46.44	45.72	46.34	783600
2004-04-01	46.34	46.83	46.11	46.27	886600
2004-04-02	47.47	47.88	47.08	47.66	1383100
2004-04-05	47.58	48.07	47.56	48.07	799900
2004-04-06	47.59	48.10	47.57	48.10	700000
2004-04-07	48.16	48.23	47.28	47.54	910200
2004-04-08	47.77	47.97	47.21	47.46	604300
2004-04-12	47.53	48.06	47.53	48.03	630600
2004-04-13	48.04	48.04	47.56	47.66	874600
2004-04-14	47.52	48.36	47.47	47.90	1005400
2004-04-15	47.91	48.71	47.91	48.64	1367700
2004-04-16	48.62	48.83	48.20	48.71	778700
2004-04-19	48.71	48.71	48.20	48.49	690700
2004-04-20	48.81	48.89	47.77	47.95	1170900
2004-04-21	47.84	48.32	47.45	48.16	1001500
2004-04-22	47.94	48.98	47.75	48.80	742600
2004-04-23	48.71	48.88	48.11	48.88	638900
2004-04-26	48.88	49.18	48.06	48.25	718300
2004-04-27	48.16	48.75	47.90	48.49	662900
2004-04-28	47.70	47.93	46.87	47.10	993900
2004-04-29	47.29	47.61	46.04	46.09	913500
2004-04-30	46.13	46.65	45.86	46.05	941100
2004-05-03	46.13	46.16	45.44	45.92	925800
2004-05-04	45.92	46.18	45.44	45.75	1039700
2004-05-05	45.70	45.85	45.35	45.76	875800
2004-05-06	45.76	46.04	45.25	45.65	592000
2004-05-07	45.33	45.62	44.96	45.07	1156500
2004-05-10	44.56	45.25	44.19	44.93	1197100
2004-05-11	44.94	45.67	44.93	45.41	666500
2004-05-12	45.07	45.42	44.47	45.31	697400
2004-05-13	45.08	45.67	45.08	45.30	621000
2004-05-14	45.31	45.50	44.66	45.16	771000
2004-05-17	44.53	44.74	43.90	44.39	2172100
2004-05-18	44.45	44.78	44.26	44.68	634400
2004-05-19	44.96	45.65	44.33	44.51	674700
2004-05-20	44.60	44.91	44.24	44.42	915500
2004-05-21	44.75	45.40	44.70	44.94	1404100
2004-05-24	45.39	45.85	44.81	45.30	940300
2004-05-25	45.07	46.02	44.65	45.99	1014500
2004-05-26	45.95	46.73	45.65	46.10	757000
2004-05-27	46.43	47.04	46.33	46.67	1114500
2004-05-28	46.76	46.76	45.82	46.20	824600
2004-06-01	45.97	46.24	45.86	46.13	933500
2004-06-02	46.13	46.27	45.44	45.72	1857400
2004-06-03	45.70	45.71	44.70	44.76	1308200
2004-06-04	45.21	45.23	44.72	44.91	1836600
2004-06-07	45.14	45.82	45.04	45.75	1694000
2004-06-08	45.44	46.12	45.29	46.06	795800
2004-06-09	46.03	46.32	45.71	45.86	587800
2004-06-10	45.87	46.14	45.66	45.96	580800
2004-06-14	45.73	45.86	45.36	45.58	574100
2004-06-15	45.90	46.16	45.62	45.74	502300
2004-06-16	45.74	45.83	45.33	45.72	374000
2004-06-17	45.55	46.03	45.43	45.89	461100
2004-06-18	45.99	46.84	45.65	46.41	1554000
2004-06-21	46.41	46.73	46.18	46.38	688300
2004-06-22	46.23	46.96	46.09	46.87	792100
2004-06-23	46.93	47.70	46.67	47.58	749600
2004-06-24	47.35	47.57	47.03	47.27	713000
2004-06-25	47.28	48.45	47.23	48.07	2023400
2004-06-28	48.14	48.24	47.63	47.86	1080000
2004-06-29	47.61	48.21	47.61	48.15	814600
2004-06-30	48.17	48.70	47.85	48.49	1263200
2004-07-01	48.09	48.22	46.96	47.58	957100
2004-07-02	47.58	47.61	46.84	47.17	555900
2004-07-06	47.17	47.57	47.05	47.15	768200
2004-07-07	47.15	47.50	47.01	47.20	465200
2004-07-08	47.15	47.47	46.71	47.10	719200
2004-07-09	47.15	47.65	47.14	47.37	355900
2004-07-12	47.46	47.48	46.89	47.34	391500
2004-07-13	47.24	47.73	46.83	47.60	398400
2004-07-14	47.47	47.97	46.96	47.71	783500
2004-07-15	47.71	47.89	47.26	47.32	978400
2004-07-16	47.61	47.63	46.93	47.22	822900
2004-07-19	47.21	47.33	46.99	47.18	651400
2004-07-20	47.18	47.72	47.01	47.72	944100
2004-07-21	47.72	47.72	46.80	46.85	915800
2004-07-22	46.78	46.79	45.99	46.29	1486700
2004-07-23	45.99	46.27	45.65	45.92	478800
2004-07-26	46.01	46.07	45.18	45.32	780100
2004-07-27	45.23	45.50	44.76	45.10	1497900
2004-07-28	45.76	46.15	45.21	46.04	1637100
2004-07-29	45.99	48.19	45.90	48.03	1804900
2004-07-30	48.03	48.13	47.63	47.84	1104000
2004-08-02	47.85	48.34	47.52	48.09	1259700
2004-08-03	48.12	48.12	47.58	47.89	927800
2004-08-04	47.75	48.81	47.41	48.44	953500
2004-08-05	48.63	48.63	47.52	47.55	740600
2004-08-06	47.20	47.33	46.14	46.29	892300
2004-08-09	46.14	47.03	46.14	46.72	1134900
2004-08-10	46.95	47.37	46.54	47.24	720900
2004-08-11	46.87	47.09	46.33	46.92	726200
2004-08-12	46.69	46.76	46.17	46.56	619400
2004-08-13	46.47	46.47	45.44	45.81	906500
2004-08-16	46.01	47.70	45.98	47.66	1077000
2004-08-17	48.07	48.19	47.08	47.10	1200800
2004-08-18	47.11	48.08	46.92	48.06	757600
2004-08-19	47.61	48.13	47.40	47.99	947500
2004-08-20	47.82	48.70	47.82	48.59	693300
2004-08-23	48.68	48.98	48.51	48.65	788000
2004-08-24	48.83	48.94	48.20	48.55	578800
2004-08-25	48.49	48.72	47.84	48.55	693600
2004-08-26	48.56	48.98	48.31	48.81	527400
2004-08-27	48.52	48.57	48.00	48.36	555500
2004-08-30	48.37	48.81	48.03	48.12	626400
2004-08-31	48.31	48.43	47.96	48.43	546100
2004-09-01	49.00	49.91	48.96	49.71	1474400
2004-09-02	49.71	50.70	49.65	50.63	933300
2004-09-03	50.62	51.55	50.51	50.76	2024600
2004-09-07	50.89	51.07	50.65	50.85	1137700
2004-09-08	50.85	50.85	49.57	49.79	1140300
2004-09-09	49.89	50.11	49.25	49.65	981000
2004-09-10	49.65	49.65	48.91	49.34	759500
2004-09-13	49.37	49.61	48.55	48.57	1331700
2004-09-14	48.57	48.95	48.12	48.80	974200
2004-09-15	48.61	48.79	48.31	48.56	732600
2004-09-16	48.52	49.77	48.52	49.60	1043000
2004-09-17	49.92	50.08	49.57	49.67	804700
2004-09-20	49.39	50.14	49.36	49.94	1000400
2004-09-21	50.17	50.23	49.82	49.95	1228200
2004-09-22	49.83	49.90	49.04	49.37	1035300
2004-09-23	49.18	49.28	48.09	48.17	1207000
2004-09-24	48.18	48.76	48.18	48.64	764500
2004-09-27	48.65	49.09	48.34	48.97	1083400
2004-09-28	49.18	50.37	49.01	50.27	1244600
2004-09-29	50.13	50.55	49.63	50.55	993600
2004-09-30	50.55	50.76	49.92	50.27	1214300
2004-10-01	50.04	50.50	49.66	50.42	741700
2004-10-04	50.39	50.75	50.29	50.44	851700
2004-10-05	50.29	50.60	50.15	50.57	913700
2004-10-06	50.52	51.18	50.48	51.10	2052000
2004-10-07	50.89	50.93	50.30	50.31	762100
2004-10-08	50.29	50.40	49.82	50.02	669400
2004-10-11	49.90	50.48	49.90	50.21	390500
2004-10-12	49.92	49.92	49.20	49.37	916200
2004-10-13	49.88	49.88	48.61	48.88	947600
2004-10-14	48.66	49.43	48.63	48.96	804100
2004-10-15	49.09	50.25	49.09	49.75	761400
2004-10-18	49.76	49.82	49.19	49.63	780200
2004-10-19	49.53	49.85	48.56	48.56	551700
2004-10-20	48.57	48.84	48.29	48.55	1053100
2004-10-21	48.49	49.04	48.17	48.83	899100
2004-10-22	48.75	49.66	48.67	48.93	809000
2004-10-25	48.70	49.24	48.53	48.81	518700
2004-10-26	48.92	49.75	48.68	49.75	1018900
2004-10-27	49.75	49.93	48.77	49.74	1724000
2004-10-28	49.09	49.36	47.94	49.10	1816500
2004-10-29	49.05	49.74	48.84	49.17	1065400
2004-11-01	49.03	49.09	48.64	48.81	1214400
2004-11-02	48.81	49.19	48.27	48.36	1366600
2004-11-03	49.29	49.50	48.88	49.09	1267900
2004-11-04	49.31	49.50	48.94	49.41	1844200
2004-11-05	49.78	49.92	48.93	49.44	1866100
2004-11-08	49.24	49.41	48.82	49.10	1008700
2004-11-09	49.23	50.51	49.18	50.23	1206800
2004-11-10	50.45	51.25	50.32	50.85	1377500
2004-11-11	50.78	51.23	50.56	51.05	1010100
2004-11-12	51.26	51.40	50.66	51.25	1005600
2004-11-15	50.90	51.37	50.76	51.14	566100
2004-11-16	51.25	51.53	50.96	51.05	673500
2004-11-17	51.06	52.66	51.06	51.75	986500
2004-11-18	51.85	52.49	51.85	52.22	741200
2004-11-19	52.06	52.15	51.37	51.69	611800
2004-11-22	51.59	51.77	51.21	51.55	1275500
2004-11-23	51.55	52.23	51.44	51.85	531800
2004-11-24	52.08	52.74	52.08	52.66	786800
2004-11-26	52.91	52.99	52.48	52.50	294800
2004-11-29	52.51	52.90	51.99	52.57	585100
2004-11-30	52.60	53.04	52.36	52.93	1095100
2004-12-01	53.16	53.76	52.89	53.63	651500
2004-12-02	53.62	53.62	52.97	53.41	885200
2004-12-03	53.30	53.90	53.22	53.77	1158900
2004-12-06	53.62	54.05	53.39	53.67	867700
2004-12-07	53.90	53.99	52.40	52.46	1134400
2004-12-08	52.33	52.82	51.89	52.72	645200
2004-12-09	52.53	53.62	52.16	53.59	960100
2004-12-10	53.70	53.71	53.08	53.08	587100
2004-12-13	53.08	53.57	53.08	53.47	637200
2004-12-14	53.39	53.62	53.15	53.42	758700
2004-12-15	53.42	53.61	53.08	53.45	1006200
2004-12-16	53.08	53.34	52.33	52.71	1423500
2004-12-17	52.70	52.98	52.45	52.88	1277600
2004-12-20	52.91	54.04	52.91	53.70	924700
2004-12-21	54.16	54.27	53.47	54.18	668200
2004-12-22	54.27	54.71	54.08	54.43	1485900
2004-12-23	54.18	54.54	53.94	54.26	560500
2004-12-27	54.49	54.49	53.39	53.77	576500
2004-12-28	54.00	54.31	53.90	54.31	265000
2004-12-29	54.30	54.31	53.96	54.22	422600
2004-12-30	54.19	54.22	53.71	53.85	356800
2004-12-31	53.90	54.02	53.53	53.59	379200
2005-01-03	53.85	54.08	53.13	53.67	826000
2005-01-04	53.58	53.86	52.59	52.64	1347800
2005-01-05	53.20	54.41	52.62	52.69	1255900
2005-01-06	52.74	53.29	52.74	53.01	728500
2005-01-07	53.10	53.81	52.93	53.30	989900
2005-01-10	53.11	53.74	52.89	53.33	897600
2005-01-11	53.34	53.39	52.37	52.37	617300
2005-01-12	52.68	53.08	52.07	53.05	1276100
2005-01-13	52.82	53.22	52.30	52.55	558300
2005-01-14	52.59	53.36	52.59	53.33	635300
2005-01-18	52.93	53.65	52.68	53.65	689200
2005-01-19	53.38	53.62	52.83	52.87	616400
2005-01-20	52.84	53.34	52.36	53.04	772200
2005-01-21	52.95	53.19	52.38	52.48	655900
2005-01-24	52.56	52.78	51.76	51.76	534300
2005-01-25	52.18	52.91	52.05	52.60	743700
2005-01-26	53.48	53.90	53.24	53.57	1484000
2005-01-27	53.53	53.63	53.12	53.34	928700
2005-01-28	53.76	53.88	53.19	53.78	1076900
2005-01-31	54.13	54.54	53.86	54.46	997700
2005-02-01	54.46	55.19	54.34	54.88	1158800
2005-02-02	55.01	55.24	54.81	54.95	1077100
2005-02-03	54.96	54.96	54.31	54.42	893800
2005-02-04	54.23	54.79	54.23	54.55	1737700
2005-02-07	54.45	55.45	54.33	55.38	724300
2005-02-08	55.15	55.47	54.82	55.39	607700
2005-02-09	55.39	55.47	54.78	54.93	591400
2005-02-10	55.01	55.47	54.79	55.40	628100
2005-02-11	55.40	56.30	55.17	56.12	905000
2005-02-14	55.89	56.12	55.59	55.93	519500
2005-02-15	55.89	56.39	55.62	55.91	736000
2005-02-16	55.61	56.15	55.45	55.98	724000
2005-02-17	55.93	56.22	55.52	55.52	675500
2005-02-18	55.70	56.51	55.63	56.29	617900
2005-02-22	55.83	56.30	55.47	55.48	741700
2005-02-23	56.07	56.64	55.99	56.61	899000
2005-02-24	56.86	57.52	55.48	57.50	1200700
2005-02-25	57.50	58.45	57.42	58.43	1267800
2005-02-28	58.43	58.51	57.51	57.89	1065100
2005-03-01	57.97	58.78	57.97	58.59	935000
2005-03-02	58.03	58.57	57.87	58.29	847000
2005-03-03	58.52	59.35	58.48	59.25	1091300
2005-03-04	59.58	60.22	59.29	60.22	1085000
2005-03-07	59.63	60.13	59.21	59.70	1606600
2005-03-08	59.47	60.01	59.43	59.99	749400
2005-03-09	59.87	60.84	59.74	59.97	980800
2005-03-10	60.00	60.07	58.72	59.26	885000
2005-03-11	58.24	59.34	58.07	58.88	1157800
2005-03-14	59.11	59.80	58.73	59.37	948500
2005-03-15	59.36	59.40	58.60	58.70	548100
2005-03-16	58.67	58.67	57.98	58.20	1199600
2005-03-17	58.20	59.09	57.86	58.64	976200
2005-03-18	58.41	58.64	58.15	58.50	1211200
2005-03-21	58.43	58.82	58.01	58.63	828200
2005-03-22	58.71	59.00	58.39	58.45	1251300
2005-03-23	58.45	58.96	58.40	58.61	1364900
2005-03-24	58.84	59.34	58.56	58.94	866700
2005-03-28	59.08	59.35	58.63	58.63	726300
2005-03-29	58.01	58.90	57.62	57.64	1620600
2005-03-30	57.41	58.07	57.37	57.98	1122300
2005-03-31	58.47	58.60	58.01	58.51	971000
2005-04-01	58.68	58.94	58.11	58.46	898700
2005-04-04	58.47	58.60	58.08	58.43	1168000
2005-04-05	58.44	58.78	58.29	58.77	919700
2005-04-06	58.99	59.22	58.46	58.54	670700
2005-04-07	58.60	58.91	58.38	58.67	875400
2005-04-08	58.71	58.73	57.90	57.91	610200
2005-04-11	57.82	58.34	57.74	57.97	578600
2005-04-12	57.97	57.97	56.87	57.71	1072300
2005-04-13	57.46	57.56	56.30	56.43	1377800
2005-04-14	56.35	56.58	54.29	54.55	1998900
2005-04-15	53.76	53.81	52.23	52.33	2561500
2005-04-18	52.33	53.14	52.00	52.93	1595200
2005-04-19	53.16	54.24	53.16	53.86	1450100
2005-04-20	53.86	53.95	52.73	52.80	1206300
2005-04-21	53.34	54.14	52.99	54.03	987000
2005-04-22	54.03	54.11	52.91	53.45	886000
2005-04-25	53.69	54.31	53.56	53.85	651800
2005-04-26	53.44	54.16	52.47	52.47	851800
2005-04-27	51.63	52.37	51.34	51.84	2187300
2005-04-28	54.08	54.55	53.08	53.17	2259800
2005-04-29	53.90	54.55	53.62	54.30	1462100
2005-05-02	54.39	55.32	54.19	55.00	1057300
2005-05-03	54.59	55.38	54.59	54.82	1149900
2005-05-04	55.22	55.72	55.07	55.72	922000
2005-05-05	55.61	55.84	54.78	55.24	1095500
2005-05-06	55.70	56.07	55.39	55.53	1010500
2005-05-09	55.38	55.61	55.04	55.24	1062100
2005-05-10	55.01	55.13	54.61	54.80	1159500
2005-05-11	54.98	55.11	54.36	55.05	959200
2005-05-12	55.32	55.77	53.70	53.74	992400
2005-05-13	54.02	54.64	52.93	53.46	1780600
2005-05-16	53.62	54.70	53.51	54.57	1049800
2005-05-17	54.27	55.55	54.08	55.37	1123900
2005-05-18	55.93	56.51	55.93	56.26	1267300
2005-05-19	56.43	56.64	55.76	56.15	643500
2005-05-20	56.15	56.15	55.30	55.56	1080600
2005-05-23	55.75	56.72	55.58	56.40	872600
2005-05-24	56.27	56.39	55.75	56.17	868900
2005-05-25	56.17	56.30	55.35	55.51	1239400
2005-05-26	55.93	56.02	55.57	55.70	1052200
2005-05-27	55.71	55.93	55.60	55.81	471900
2005-05-31	55.91	56.11	55.47	55.68	777300
2005-06-01	55.69	57.29	55.56	56.97	1003600
2005-06-02	56.90	57.28	56.30	57.14	911000
2005-06-03	56.95	57.74	56.80	56.80	797000
2005-06-06	56.82	56.95	56.51	56.79	447700
2005-06-07	57.11	58.09	56.83	57.23	959700
2005-06-08	57.53	57.61	56.68	56.88	696400
2005-06-09	56.95	57.02	56.18	56.63	798400
2005-06-10	56.76	56.92	56.50	56.58	793500
2005-06-13	56.54	57.06	56.35	56.71	864100
2005-06-14	56.73	56.93	56.63	56.72	830500
2005-06-15	56.95	57.06	56.48	56.56	1193200
2005-06-16	56.77	57.39	56.77	57.13	1331000
2005-06-17	57.55	57.64	57.08	57.40	1323300
2005-06-20	57.17	57.54	56.68	57.36	654800
2005-06-21	57.30	57.48	56.91	57.31	830200
2005-06-22	57.28	57.55	57.11	57.25	804900
2005-06-23	57.10	57.13	55.02	55.26	1899600
2005-06-24	55.26	55.84	54.67	55.03	1797600
2005-06-27	54.64	55.71	54.64	55.47	1120900
2005-06-28	55.61	56.39	55.56	55.95	728100
2005-06-29	55.57	55.90	55.47	55.74	756400
2005-06-30	55.58	55.98	55.56	55.75	1153000
2005-07-01	55.70	55.71	54.44	54.77	1734500
2005-07-05	54.73	55.08	53.91	55.01	1426600
2005-07-06	54.89	55.18	54.36	54.53	1006300
2005-07-07	53.99	53.99	53.11	53.64	2516100
2005-07-08	53.64	54.62	53.64	54.39	2033600
2005-07-11	55.01	55.58	54.78	55.56	1314900
2005-07-12	55.53	55.53	54.68	55.34	1098200
2005-07-13	55.34	55.67	55.18	55.62	823100
2005-07-14	55.89	56.37	55.55	55.55	647000
2005-07-15	55.56	55.79	55.29	55.29	695900
2005-07-18	55.06	55.45	54.82	54.94	624600
2005-07-19	55.27	55.57	54.92	55.10	912900
2005-07-20	55.01	55.35	54.64	55.29	1454300
2005-07-21	55.19	55.46	54.69	54.69	760800
2005-07-22	54.71	55.17	54.60	54.99	698000
2005-07-25	54.80	55.25	54.36	54.47	1068100
2005-07-26	54.43	54.45	53.34	53.52	1408000
2005-07-27	53.81	54.88	53.53	54.82	2286900
2005-07-28	54.41	55.87	54.40	55.79	1615500
2005-07-29	55.59	56.02	55.15	55.25	1036800
2005-08-01	55.25	55.71	55.05	55.13	768700
2005-08-02	55.45	55.95	55.38	55.70	924500
2005-08-03	55.59	56.86	55.42	56.61	1366000
2005-08-04	56.62	56.62	55.93	56.01	736100
2005-08-05	56.01	56.16	55.54	55.75	594200
2005-08-08	55.87	56.09	55.65	55.79	509000
2005-08-09	56.58	56.58	55.97	56.38	583900
2005-08-10	56.44	56.95	55.84	56.03	805600
2005-08-11	56.12	56.58	55.93	56.58	693500
2005-08-12	56.35	56.49	55.88	56.17	582000
2005-08-15	56.07	56.38	55.60	56.24	528200
2005-08-16	56.04	56.30	55.31	55.36	754200
2005-08-17	54.82	55.50	54.55	55.29	722100
2005-08-18	55.10	55.26	54.77	55.04	490800
2005-08-19	55.19	55.33	54.78	55.11	523000
2005-08-22	55.15	55.50	54.69	55.02	466400
2005-08-23	54.90	54.91	53.64	53.85	1240400
2005-08-24	53.79	54.08	53.32	53.50	1198300
2005-08-25	53.51	53.51	52.79	53.12	971400
2005-08-26	52.88	52.99	52.25	52.65	936600
2005-08-29	52.33	52.83	51.80	52.62	936500
2005-08-30	52.25	52.39	51.46	51.87	913500
2005-08-31	51.54	51.97	50.76	51.22	2695600
2005-09-01	51.22	51.31	50.60	50.65	2067800
2005-09-02	50.76	51.36	50.11	51.36	1543300
2005-09-06	51.43	51.96	51.31	51.83	1339800
2005-09-07	51.58	51.95	50.89	51.25	1481600
2005-09-08	50.88	51.16	50.62	50.77	766500
2005-09-09	51.03	51.32	50.71	51.29	794700
2005-09-12	51.12	51.77	51.04	51.75	1203400
2005-09-13	51.76	52.39	51.53	51.59	1488000
2005-09-14	51.91	52.22	51.68	52.05	2027300
2005-09-15	52.05	52.17	51.60	51.77	1150500
2005-09-16	52.03	52.40	51.96	52.10	1403200
2005-09-19	52.05	52.23	51.63	51.77	1036400
2005-09-20	52.23	52.93	51.49	51.63	1797000
2005-09-21	51.63	51.63	50.27	50.85	1751000
2005-09-22	50.85	51.30	50.15	50.92	1351600
2005-09-23	50.92	52.14	50.76	51.62	1302200
2005-09-26	51.77	52.05	50.85	50.85	1308500
2005-09-27	50.97	51.35	50.76	50.98	1212900
2005-09-28	51.10	51.27	50.25	50.54	1075200
2005-09-29	50.11	50.42	49.28	50.38	1775300
2005-09-30	50.15	51.20	50.15	50.98	1014200
2005-10-03	50.92	51.63	50.66	51.51	1262700
2005-10-04	51.62	52.60	51.41	51.94	1699300
2005-10-05	51.62	51.62	50.40	50.47	1534100
2005-10-06	50.39	51.09	49.91	50.13	1565700
2005-10-07	50.31	51.00	50.25	50.75	1092700
2005-10-10	50.76	50.85	50.09	50.15	560000
2005-10-11	50.15	50.45	49.92	50.02	668100
2005-10-12	49.92	50.27	49.69	50.10	1015200
2005-10-13	49.96	50.51	49.93	50.51	1183900
2005-10-14	50.85	50.90	49.93	50.06	985400
2005-10-17	50.02	50.08	49.75	49.91	835700
2005-10-18	49.91	50.06	49.30	49.30	917900
2005-10-19	49.30	49.85	49.00	49.78	842800
2005-10-20	49.78	50.76	49.58	49.92	1494600
2005-10-21	50.29	50.50	49.75	50.17	1114600
2005-10-24	50.48	51.54	50.48	51.54	929700
2005-10-25	51.22	51.65	50.64	51.22	1354400
2005-10-26	51.77	53.17	51.55	52.48	2354300
2005-10-27	52.47	52.73	51.81	51.95	953100
2005-10-28	52.33	53.07	52.04	53.05	1133700
2005-10-31	53.16	53.42	52.91	52.92	1562900
2005-11-01	52.84	53.39	52.69	53.13	864100
2005-11-02	53.09	53.97	52.60	53.63	759500
2005-11-03	53.79	53.90	53.13	53.31	673500
2005-11-04	53.39	53.62	52.72	52.88	938300
2005-11-07	52.97	52.99	52.47	52.49	1071900
2005-11-08	52.19	52.47	52.11	52.11	880100
2005-11-09	52.30	52.52	51.98	52.10	1224900
2005-11-10	52.24	53.36	51.94	53.08	757800
2005-11-11	52.88	53.30	52.70	53.29	727000
2005-11-14	53.00	53.42	52.76	53.21	670400
2005-11-15	53.21	53.59	53.03	53.48	1004200
2005-11-16	53.53	53.73	53.32	53.71	894100
2005-11-17	53.76	54.52	53.69	54.51	1167100
2005-11-18	54.92	55.53	54.47	55.47	1646600
2005-11-21	55.09	55.69	54.92	55.69	1083400
2005-11-22	55.47	55.93	55.19	55.87	776400
2005-11-23	55.78	55.79	55.32	55.41	757000
2005-11-25	55.32	55.57	55.17	55.57	240800
2005-11-28	55.68	55.69	55.14	55.23	474400
2005-11-29	55.41	55.98	55.41	55.53	762300
2005-11-30	55.45	55.69	54.62	54.70	1062000
2005-12-01	55.10	56.76	54.85	56.51	1449700
2005-12-02	56.30	56.83	55.79	56.76	887900
2005-12-05	56.39	56.40	55.71	56.31	678500
2005-12-06	56.58	56.72	55.66	56.10	767500
2005-12-07	56.02	56.20	55.43	55.68	770900
2005-12-08	56.12	57.22	56.02	56.28	1170900
2005-12-09	56.28	56.49	55.77	56.09	650500
2005-12-12	56.10	56.39	55.89	56.36	627700
2005-12-13	56.31	56.92	56.24	56.70	968600
2005-12-14	56.64	57.19	56.58	56.62	947900
2005-12-15	56.47	56.47	55.34	55.34	1309600
2005-12-16	55.29	55.38	54.41	54.84	1575900
2005-12-19	54.87	55.33	54.56	54.82	778300
2005-12-20	54.80	55.24	54.56	54.67	580500
2005-12-21	55.15	55.57	55.05	55.53	1068400
2005-12-22	55.53	55.89	55.53	55.82	485700
2005-12-23	55.77	56.16	55.69	55.77	284100
2005-12-27	55.97	56.39	55.35	55.52	575400
2005-12-28	55.57	55.78	55.27	55.66	375200
2005-12-29	55.32	55.77	55.08	55.08	447200
2005-12-30	54.78	54.86	54.58	54.72	364500
2006-01-03	54.92	55.22	54.37	55.11	1131100
2006-01-04	54.98	54.98	54.36	54.48	1417200
2006-01-05	54.55	54.75	53.92	54.01	1188600
2006-01-06	54.24	55.30	54.24	55.27	754900
2006-01-09	55.10	55.16	54.35	54.56	605400
2006-01-10	54.47	54.48	53.63	53.94	711400
2006-01-11	53.94	54.99	53.71	54.99	1472500
2006-01-12	54.90	55.54	54.55	54.56	1437600
2006-01-13	54.71	54.87	54.12	54.34	589100
2006-01-17	54.34	55.40	54.13	55.25	1562200
2006-01-18	55.16	55.16	54.68	54.87	1116200
2006-01-19	55.24	56.40	55.03	56.11	1123000
2006-01-20	56.16	56.16	55.04	55.05	1139800
2006-01-23	54.99	55.78	54.99	55.26	812800
2006-01-24	55.47	56.67	55.40	56.45	1655300
2006-01-25	57.37	57.78	56.86	56.86	2222100
2006-01-26	57.00	57.13	56.38	56.38	1630500
2006-01-27	56.63	57.49	56.39	57.43	1099300
2006-01-30	57.41	57.74	57.01	57.36	855200
2006-01-31	57.32	57.37	56.95	57.03	907700
2006-02-01	57.04	57.38	56.76	57.13	1214500
2006-02-02	57.19	57.19	55.93	56.29	1277900
2006-02-03	56.29	56.73	56.03	56.23	1115600
2006-02-06	57.37	58.24	57.34	58.14	2096400
2006-02-07	58.21	58.47	57.13	57.26	1108600
2006-02-08	57.87	57.92	57.31	57.55	1428200
2006-02-09	57.56	58.13	57.26	57.41	1095400
2006-02-10	57.61	58.01	56.95	57.64	1041700
2006-02-13	57.46	57.76	57.12	57.48	800600
2006-02-14	57.49	58.54	57.49	58.36	901000
2006-02-15	58.15	58.73	57.99	58.46	645400
2006-02-16	58.66	58.94	58.52	58.94	666600
2006-02-17	58.92	59.25	58.46	59.14	1013900
2006-02-21	59.14	59.49	58.49	58.60	1311500
2006-02-22	58.83	59.39	58.77	59.21	1259600
2006-02-23	59.30	59.64	58.86	59.55	1025700
2006-02-24	59.55	59.75	59.37	59.63	872400
2006-02-27	59.64	60.00	59.58	59.67	832300
2006-02-28	59.45	59.56	58.89	59.32	784300
2006-03-01	59.32	59.77	59.15	59.46	768800
2006-03-02	59.23	59.81	59.06	59.55	864500
2006-03-03	59.02	59.40	58.75	59.05	905300
2006-03-06	59.26	59.49	58.67	58.99	1752400
2006-03-07	58.99	59.75	58.98	59.67	1388400
2006-03-08	59.21	59.67	57.84	58.06	2149400
2006-03-09	58.24	59.01	57.90	57.94	904800
2006-03-10	58.57	59.49	58.34	59.19	1571600
2006-03-13	59.19	59.44	58.84	59.09	1208100
2006-03-14	59.09	60.06	59.09	60.01	780900
2006-03-15	60.09	60.86	60.09	60.48	1778800
2006-03-16	60.65	61.04	60.39	60.83	1018900
2006-03-17	61.02	61.02	60.45	60.78	1331800
2006-03-20	60.46	60.84	60.21	60.63	810000
2006-03-21	60.54	62.33	60.42	61.80	2364400
2006-03-22	62.72	62.87	62.07	62.51	2322400
2006-03-23	61.94	62.49	61.30	61.79	1180100
2006-03-24	61.66	62.02	61.18	61.54	751600
2006-03-27	61.29	61.41	60.92	61.26	670500
2006-03-28	61.26	61.34	60.53	60.83	753800
2006-03-29	61.06	61.88	60.52	61.77	1012100
2006-03-30	61.48	61.76	60.68	61.18	1006800
2006-03-31	62.64	62.68	61.71	62.12	1511400
2006-04-03	62.44	62.96	61.43	61.47	1400300
2006-04-04	60.85	61.75	60.64	61.49	1553400
2006-04-05	61.27	62.70	61.20	62.62	1040100
2006-04-06	62.42	62.70	62.12	62.35	994100
2006-04-07	62.54	63.30	61.86	62.00	1079500
2006-04-10	62.36	62.36	61.07	61.38	660800
2006-04-11	61.58	62.00	60.65	60.80	869200
2006-04-12	60.80	61.11	60.68	60.93	1027100
2006-04-13	61.01	61.09	60.51	60.85	600300
2006-04-17	60.74	61.17	60.71	61.16	1040100
2006-04-18	61.17	64.17	61.11	63.98	2665500
2006-04-19	63.79	63.90	63.06	63.61	1124700
2006-04-20	63.33	63.96	62.92	63.34	922300
2006-04-21	63.78	64.29	63.51	64.00	765000
2006-04-24	64.00	64.06	63.15	63.91	725100
2006-04-25	63.75	64.04	63.18	63.94	1769600
2006-04-26	63.88	63.89	62.44	63.00	1890900
2006-04-27	63.00	64.06	62.64	63.41	1615400
2006-04-28	63.53	63.97	63.19	63.35	1459100
2006-05-01	62.77	63.24	62.29	62.41	2674400
2006-05-02	62.45	62.94	62.34	62.66	1282800
2006-05-03	62.58	63.32	62.49	63.20	1175200
2006-05-04	63.37	63.98	62.76	62.76	1022000
2006-05-05	62.78	63.48	62.71	63.39	995600
2006-05-08	63.05	64.02	63.05	63.23	1225500
2006-05-09	63.10	63.59	62.90	63.20	859100
2006-05-10	63.10	63.15	62.15	62.39	928700
2006-05-11	62.48	62.74	62.00	62.04	1177000
2006-05-12	62.04	62.04	60.92	60.93	1005100
2006-05-15	60.93	61.62	60.66	61.41	1726000
2006-05-16	61.29	61.52	60.46	60.57	1175200
2006-05-17	60.37	60.38	59.26	59.63	1688800
2006-05-18	58.89	60.45	58.89	59.43	1146200
2006-05-19	59.66	59.94	58.98	59.48	1189100
2006-05-22	59.43	59.57	57.96	58.79	1558100
2006-05-23	59.17	60.00	59.10	59.29	1268600
2006-05-24	59.12	59.80	58.11	59.07	1775400
2006-05-25	59.49	60.29	59.37	59.61	1000100
2006-05-26	59.91	60.56	59.63	60.43	708700
2006-05-30	60.33	60.33	58.85	58.85	879000
2006-05-31	59.23	60.44	59.21	59.95	1463100
2006-06-01	59.82	61.31	59.63	61.31	1335200
2006-06-02	61.77	62.29	60.77	61.39	1298600
2006-06-05	61.16	61.16	59.92	60.09	865400
2006-06-06	60.41	60.44	58.51	59.08	1519400
2006-06-07	58.75	59.07	57.87	57.87	1919400
2006-06-08	57.69	57.92	55.81	57.25	2911600
2006-06-09	57.13	57.60	56.80	57.12	1265100
2006-06-12	57.12	57.46	56.39	56.62	1098400
2006-06-13	56.39	56.54	54.71	54.83	1840800
2006-06-14	54.76	56.64	54.73	56.25	1764800
2006-06-15	56.39	57.82	56.35	57.81	1132100
2006-06-16	57.69	58.12	57.55	57.79	1492000
2006-06-19	57.90	58.06	56.51	56.93	951200
2006-06-20	57.18	58.11	56.76	57.75	1417500
2006-06-21	57.98	59.00	57.69	58.51	1305500
2006-06-22	58.24	58.63	57.70	58.24	1099500
2006-06-23	58.01	58.97	57.87	58.60	818800
2006-06-26	58.52	59.16	58.23	58.63	627900
2006-06-27	58.63	58.71	57.49	57.49	2159400
2006-06-28	57.56	57.87	57.09	57.26	1205300
2006-06-29	57.27	58.53	57.11	58.45	1520800
2006-06-30	58.81	59.39	58.48	59.09	1791200
2006-07-03	59.45	59.85	59.18	59.75	589400
2006-07-05	59.59	59.70	58.86	59.01	1060300
2006-07-06	58.89	59.29	58.84	59.21	629000
2006-07-07	59.21	59.23	57.88	58.20	852500
2006-07-10	58.08	58.77	57.93	58.51	936500
2006-07-11	58.94	60.08	58.88	60.01	1348300
2006-07-12	60.02	60.09	58.79	59.09	1187800
2006-07-13	58.98	58.98	57.53	57.71	1128100
2006-07-14	57.64	57.74	56.63	57.27	1396300
2006-07-17	57.00	57.47	56.71	56.87	819800
2006-07-18	56.77	57.33	56.61	57.23	820400
2006-07-19	57.50	59.12	57.46	58.68	1310200
2006-07-20	58.60	58.88	57.06	57.06	989200
2006-07-21	57.37	57.37	56.32	56.77	1007500
2006-07-24	56.95	57.38	56.76	56.98	949600
2006-07-25	56.86	57.50	56.43	57.14	1984100
2006-07-26	58.80	59.67	58.01	58.41	2477500
2006-07-27	58.42	58.70	57.48	57.78	1453600
2006-07-28	58.01	59.11	57.78	58.92	1116700
2006-07-31	59.22	59.47	58.60	59.10	961700
2006-08-01	58.72	59.06	58.24	58.60	1246500
2006-08-02	58.89	60.24	58.89	59.76	1436700
2006-08-03	59.76	60.44	59.60	59.92	1172800
2006-08-04	60.56	60.78	59.72	60.02	1112200
2006-08-07	59.82	60.19	59.52	59.82	880400
2006-08-08	59.91	60.30	59.29	59.54	1029700
2006-08-09	59.86	60.34	59.20	59.29	741400
2006-08-10	59.29	59.70	58.92	59.11	756600
2006-08-11	59.21	59.61	58.91	59.00	735900
2006-08-14	59.54	60.02	59.09	59.12	784400
2006-08-15	59.91	60.86	59.85	60.73	787900
2006-08-16	61.13	61.60	61.01	61.60	898800
2006-08-17	61.66	61.94	61.24	61.33	932200
2006-08-18	61.32	61.62	60.87	61.17	639500
2006-08-21	61.12	61.39	60.79	60.85	906900
2006-08-22	61.00	61.25	60.74	61.02	720400
2006-08-23	60.92	61.32	60.49	61.02	791100
2006-08-24	61.11	61.43	60.30	60.54	536700
2006-08-25	60.34	60.56	59.82	60.22	734300
2006-08-28	60.00	60.90	59.89	60.72	845800
2006-08-29	60.95	61.56	60.19	61.42	777500
2006-08-30	61.37	61.74	61.21	61.23	830400
2006-08-31	61.10	61.56	61.05	61.29	558900
2006-09-01	61.62	62.91	61.29	62.33	789200
2006-09-05	62.40	62.55	62.02	62.33	537700
2006-09-06	61.85	62.14	61.71	61.85	680700
2006-09-07	61.85	61.85	60.36	60.65	932700
2006-09-08	60.65	61.94	60.65	61.41	995600
2006-09-11	61.37	61.41	59.82	60.15	1138600
2006-09-12	60.19	61.16	59.86	61.05	1118600
2006-09-13	60.82	61.02	60.34	60.74	1307500
2006-09-14	60.19	61.31	59.76	61.06	925300
2006-09-15	61.57	61.91	61.37	61.74	1004900
2006-09-18	61.75	62.27	61.33	62.00	771000
2006-09-19	61.74	62.10	60.91	61.17	1039500
2006-09-20	61.65	62.40	61.53	62.19	831700
2006-09-21	61.28	61.47	59.74	59.98	1806800
2006-09-22	60.16	60.64	60.00	60.43	1067600
2006-09-25	60.97	61.84	60.31	61.70	1406000
2006-09-26	62.03	63.31	61.92	63.13	1217200
2006-09-27	62.73	63.04	62.44	62.51	937200
2006-09-28	62.34	62.66	61.96	62.20	889400
2006-09-29	62.30	62.39	61.33	61.36	985300
2006-10-02	61.71	62.65	61.19	62.15	1142900
2006-10-03	62.13	62.17	61.49	61.66	845900
2006-10-04	61.75	62.74	61.69	62.57	746900
2006-10-05	62.57	62.85	61.90	62.03	1874100
2006-10-06	61.94	62.13	61.40	61.96	1124000
2006-10-09	61.92	62.34	61.92	62.20	480100
2006-10-10	62.54	62.72	61.80	62.63	529300
2006-10-11	62.22	62.70	62.10	62.59	720300
2006-10-12	62.76	63.23	62.63	63.19	708100
2006-10-13	63.27	63.42	62.61	63.38	649700
2006-10-16	63.42	64.25	63.42	64.07	714900
2006-10-17	63.63	63.79	63.33	63.70	732800
2006-10-18	64.11	64.31	63.29	63.57	812100
2006-10-19	63.00	63.59	62.78	63.28	525300
2006-10-20	63.40	63.84	62.64	63.60	854200
2006-10-23	63.67	64.02	63.48	63.86	379600
2006-10-24	63.86	64.36	63.34	63.86	824100
2006-10-25	64.44	64.53	63.00	63.46	1073300
2006-10-26	63.46	63.92	63.09	63.56	820200
2006-10-27	63.56	64.01	62.91	63.49	716700
2006-10-30	63.24	64.69	63.05	64.54	818800
2006-10-31	64.24	64.79	64.12	64.41	1025400
2006-11-01	64.60	65.55	64.46	64.56	789700
2006-11-02	64.16	65.15	64.12	64.47	787500
2006-11-03	64.66	64.81	64.00	64.14	597300
2006-11-06	64.62	65.24	64.35	65.07	756600
2006-11-07	64.85	65.17	64.70	64.95	766600
2006-11-08	64.96	65.63	64.95	65.37	650400
2006-11-09	65.18	65.32	63.79	63.91	1519500
2006-11-10	64.14	64.26	63.70	64.04	943500
2006-11-13	64.04	64.47	63.89	64.35	467700
2006-11-14	64.53	64.71	63.56	64.46	514300
2006-11-15	64.49	64.60	64.21	64.23	649500
2006-11-16	64.71	65.13	64.41	64.96	617400
2006-11-17	64.71	64.72	64.11	64.70	808100
2006-11-20	64.53	64.92	64.42	64.55	489700
2006-11-21	64.56	64.67	64.11	64.33	647000
2006-11-22	65.13	66.50	65.05	66.12	1462000
2006-11-24	65.96	66.15	65.65	65.96	345100
2006-11-27	65.45	65.62	64.04	64.11	1081000
2006-11-28	64.07	64.59	63.80	64.09	945200
2006-11-29	64.13	64.54	63.91	64.52	599300
2006-11-30	64.39	64.62	63.71	63.92	705600
2006-12-01	64.16	64.30	63.57	64.07	717800
2006-12-04	64.44	65.23	64.35	65.09	1265000
2006-12-05	64.99	65.70	64.91	65.59	1042500
2006-12-06	65.59	65.81	65.18	65.34	612100
2006-12-07	65.81	65.95	65.33	65.33	616500
2006-12-08	65.33	66.04	65.21	65.99	1074900
2006-12-11	65.84	65.91	65.39	65.82	653600
2006-12-12	66.10	66.10	65.14	65.78	912900
2006-12-13	66.29	66.44	65.99	66.37	1100200
2006-12-14	66.15	66.79	66.11	66.68	741500
2006-12-15	66.70	66.98	66.39	66.98	1094100
2006-12-18	66.89	66.89	66.52	66.68	617100
2006-12-19	66.68	66.91	66.29	66.73	673200
2006-12-20	66.73	66.98	66.51	66.70	530500
2006-12-21	66.70	66.82	65.80	65.90	1060500
2006-12-22	65.90	66.01	65.11	65.11	739100
2006-12-26	65.11	65.73	65.01	65.65	434700
2006-12-27	65.78	66.50	65.75	66.50	585300
2006-12-28	66.15	66.23	65.70	65.93	401400
2006-12-29	65.79	65.79	64.89	64.97	467100
2007-01-03	65.03	66.60	64.87	66.48	1912400
2007-01-04	66.48	66.52	64.85	65.02	1161200
2007-01-05	64.94	64.96	63.85	64.11	2463000
2007-01-08	64.30	64.30	63.65	64.03	1143900
2007-01-09	63.96	64.33	63.68	63.89	1415300
2007-01-10	63.76	64.58	63.40	64.41	806200
2007-01-11	64.69	65.71	64.44	65.56	1090500
2007-01-12	65.69	66.27	65.55	65.96	995400
2007-01-16	65.67	65.94	65.21	65.70	1142600
2007-01-17	65.75	65.96	65.31	65.72	824600
2007-01-18	64.96	66.10	64.96	65.33	833600
2007-01-19	65.57	66.10	65.24	65.88	673700
2007-01-22	65.88	66.13	65.25	65.50	956300
2007-01-23	65.28	66.16	64.72	65.89	700500
2007-01-24	67.78	68.96	67.32	68.37	2313700
2007-01-25	69.12	69.12	67.42	67.87	1425400
2007-01-26	67.87	68.04	67.17	67.77	1392100
2007-01-29	67.90	68.27	67.21	68.23	1549400
2007-01-30	68.09	68.33	67.49	67.88	1217700
2007-01-31	67.75	69.34	67.75	69.02	1483500
2007-02-01	68.99	69.63	68.81	69.07	1256100
2007-02-02	69.07	69.47	68.76	69.31	966300
2007-02-05	69.03	69.70	69.03	69.32	1100900
2007-02-06	69.52	69.86	69.25	69.29	947700
2007-02-07	69.34	69.68	69.23	69.43	491000
2007-02-08	69.25	69.57	69.09	69.39	556700
2007-02-09	69.39	70.09	69.23	69.35	678800
2007-02-12	69.43	70.09	69.35	69.62	839799
2007-02-13	69.83	70.60	69.81	70.52	881590
2007-02-14	70.59	71.16	70.45	70.96	771426
2007-02-15	70.86	71.01	70.47	70.74	587800
2007-02-16	70.51	70.95	70.23	70.88	857400
2007-02-20	70.89	72.13	70.89	71.68	1446300
2007-02-21	71.43	71.59	71.08	71.35	676600
2007-02-22	71.33	71.60	70.16	70.39	1156600
2007-02-23	71.97	72.11	71.34	71.81	1514200
2007-02-26	71.81	72.69	71.81	72.45	1374897
2007-02-27	71.83	71.84	67.81	68.97	2090300
2007-02-28	68.95	69.61	68.49	69.16	1642000
2007-03-01	68.50	69.03	67.26	68.28	1356364
2007-03-02	67.87	68.42	67.31	67.41	1179000
2007-03-05	66.98	68.43	66.84	67.35	1334900
2007-03-06	67.69	68.59	67.46	68.34	988695
2007-03-07	68.00	68.74	67.98	68.03	1077500
2007-03-08	68.39	69.22	68.20	68.82	1206900
2007-03-09	69.31	69.62	68.83	69.14	946400
2007-03-12	69.01	69.38	68.88	69.15	1057411
2007-03-13	69.06	69.08	67.46	67.54	1154972
2007-03-14	67.45	67.97	65.74	67.33	1854269
2007-03-15	67.33	68.15	67.21	67.74	757370
2007-03-16	68.01	68.17	67.26	67.58	1208100
2007-03-19	67.81	68.69	67.81	68.64	722500
2007-03-20	68.96	69.54	68.40	69.00	862700
2007-03-21	68.81	69.82	68.52	69.80	934243
2007-03-22	70.65	70.65	69.34	69.74	719400
2007-03-23	69.51	70.00	69.43	69.86	785400
2007-03-26	69.99	70.41	68.78	70.36	978400
2007-03-27	69.95	70.11	69.15	69.43	755500
2007-03-28	69.31	69.31	68.12	68.40	1035600
2007-03-29	68.28	68.64	67.40	68.18	1239530
2007-03-30	68.04	68.86	67.30	68.38	1052500
2007-04-02	68.61	68.74	67.94	68.36	1043900
2007-04-03	68.59	68.86	68.14	68.45	824200
2007-04-04	68.48	68.76	68.18	68.19	754000
2007-04-05	68.28	68.86	68.15	68.84	936900
2007-04-09	69.25	69.75	68.93	69.57	946600
2007-04-10	69.68	69.68	69.13	69.30	915450
2007-04-11	69.43	69.52	68.02	68.15	1084587
2007-04-12	68.05	68.41	67.77	68.30	990109
2007-04-13	68.29	68.62	67.96	68.13	665379
2007-04-16	68.31	68.94	68.25	68.87	896900
2007-04-17	68.86	69.40	68.40	69.13	1017500
2007-04-18	69.13	69.31	68.75	69.00	951300
2007-04-19	68.70	69.19	68.41	69.00	1001021
2007-04-20	70.03	70.03	68.99	69.37	1474400
2007-04-23	69.41	69.88	69.38	69.49	883800
2007-04-24	69.44	69.67	68.48	69.18	1081700
2007-04-25	70.25	72.30	70.25	72.29	1937811
2007-04-26	73.04	73.04	71.23	72.06	1430350
2007-04-27	72.07	72.25	70.91	72.17	1042565
2007-04-30	71.97	72.02	70.69	70.72	962600
2007-05-01	70.86	70.99	70.00	70.31	989000
2007-05-02	70.26	71.33	70.11	70.96	858230
2007-05-03	71.09	71.47	70.84	71.11	931300
2007-05-04	71.30	71.45	70.82	71.24	685200
2007-05-07	71.48	72.35	71.31	71.92	1000900
2007-05-08	71.57	72.12	71.33	72.08	637000
2007-05-09	72.09	72.89	71.92	72.81	1138100
2007-05-10	72.58	73.10	72.04	72.04	1273180
2007-05-11	72.24	72.68	71.39	71.58	1318900
2007-05-14	71.34	72.30	70.76	70.94	1242254
2007-05-15	71.09	71.82	71.09	71.24	1490958
2007-05-16	71.47	72.49	71.19	72.49	911400
2007-05-17	72.19	72.99	71.76	72.74	1522836
2007-05-18	72.87	73.41	72.41	72.63	1622699
2007-05-21	70.87	72.65	70.87	72.07	1687028
2007-05-22	72.40	72.67	72.02	72.36	703400
2007-05-23	72.41	72.80	71.84	71.99	996200
2007-05-24	72.19	72.43	71.34	71.49	1142000
2007-05-25	71.72	72.51	71.58	72.43	783900
2007-05-29	72.48	73.23	72.15	72.46	1053500
2007-05-30	72.23	72.68	71.87	72.63	691700
2007-05-31	72.73	72.73	71.45	72.10	1678780
2007-06-01	72.33	73.01	72.30	72.75	1047700
2007-06-04	72.72	72.73	72.19	72.50	852300
2007-06-05	72.50	72.58	71.94	72.27	863405
2007-06-06	72.27	72.35	71.78	72.06	795600
2007-06-07	71.28	72.24	71.04	71.46	1847400
2007-06-08	71.59	73.45	71.53	73.41	1618400
2007-06-11	73.23	73.57	72.56	73.18	1123200
2007-06-12	73.12	73.38	72.48	72.92	1623500
2007-06-13	73.39	74.75	72.95	74.72	1796600
2007-06-14	74.64	75.81	74.47	75.31	1432500
2007-06-15	75.65	76.28	75.45	75.53	1337200
2007-06-18	75.81	75.81	75.25	75.44	802200
2007-06-19	75.35	75.67	75.05	75.55	1157000
2007-06-20	75.98	76.49	75.20	75.20	996800
2007-06-21	75.05	76.37	74.68	76.37	903700
2007-06-22	76.37	76.43	75.84	76.04	2058300
2007-06-25	75.99	76.25	74.97	75.18	760100
2007-06-26	75.37	75.97	75.10	75.52	1648069
2007-06-27	75.35	75.59	74.63	75.36	1085300
2007-06-28	75.09	75.60	73.94	73.94	1578884
2007-06-29	74.15	75.15	73.89	74.30	935700
2007-07-02	74.70	75.25	74.34	74.74	942000
2007-07-03	75.05	75.33	74.67	74.81	519400
2007-07-05	74.88	75.13	74.62	74.94	654400
2007-07-06	74.82	75.09	74.31	74.93	784500
2007-07-09	75.19	75.83	74.86	75.61	752406
2007-07-10	75.16	75.70	74.31	74.31	1014487
2007-07-11	74.56	76.17	74.50	76.12	1425700
2007-07-12	77.84	79.90	76.12	79.42	2402600
2007-07-13	79.97	80.51	79.48	80.29	1145000
2007-07-16	80.39	81.23	79.63	80.88	1484900
2007-07-17	81.24	81.86	80.91	81.25	1591000
2007-07-18	80.98	81.54	80.47	81.18	1460077
2007-07-19	81.50	82.28	81.37	82.22	1142798
2007-07-20	82.19	82.19	80.43	81.82	1918900
2007-07-23	82.21	82.37	81.31	81.68	1748394
2007-07-24	81.13	82.08	80.65	80.76	1769835
2007-07-25	82.23	83.80	80.44	83.30	3250900
2007-07-26	82.47	84.07	81.10	82.65	3323837
2007-07-27	81.80	82.82	79.55	79.57	3346500
2007-07-30	79.54	81.55	79.37	81.27	2266400
2007-07-31	80.56	82.14	79.66	79.85	2055400
2007-08-01	80.56	81.15	78.82	80.94	1833222
2007-08-02	80.12	81.30	79.98	80.79	1348400
2007-08-03	81.13	81.13	78.92	78.92	1747300
2007-08-06	79.77	80.42	77.99	79.96	2132900
2007-08-07	79.41	82.77	79.37	82.28	1951400
2007-08-08	82.74	84.78	82.12	83.83	1849046
2007-08-09	82.05	83.23	81.49	82.03	2054300
2007-08-10	81.36	82.63	80.70	81.87	2005100
2007-08-13	82.33	82.46	81.52	82.02	1483900
2007-08-14	82.39	83.09	80.15	80.62	1200200
2007-08-15	80.07	80.79	76.73	77.37	2659526
2007-08-16	76.32	76.33	71.43	75.69	3787700
2007-08-17	77.69	78.92	76.37	78.58	2431000
2007-08-20	78.72	80.13	78.21	79.69	1376500
2007-08-21	79.60	80.37	78.84	79.52	1489000
2007-08-22	79.98	82.18	79.98	82.08	2324600
2007-08-23	82.00	82.28	80.38	80.68	2115154
2007-08-24	80.84	82.32	80.53	82.32	802200
2007-08-27	82.10	83.10	81.64	81.99	613664
2007-08-28	81.40	81.91	79.83	79.90	989800
2007-08-29	79.95	81.73	79.89	81.71	926600
2007-08-30	80.88	82.02	80.80	81.75	780900
2007-08-31	82.93	83.39	82.17	83.21	1378700
2007-09-04	83.59	84.40	82.85	83.86	1060300
2007-09-05	83.58	83.97	83.01	83.96	1081950
2007-09-06	84.56	85.28	84.06	84.91	1126800
2007-09-07	83.55	83.67	81.79	82.12	1048000
2007-09-10	82.43	82.85	81.08	81.61	982600
2007-09-11	81.61	82.11	80.79	81.47	1447200
2007-09-12	81.36	82.27	80.91	81.49	915300
2007-09-13	82.19	82.51	81.42	81.74	794900
2007-09-14	81.58	82.34	81.21	81.61	907100
2007-09-17	81.15	82.75	81.01	81.61	765800
2007-09-18	82.23	85.58	81.87	85.56	1500700
2007-09-19	85.64	87.56	85.53	86.28	1426524
2007-09-20	85.88	86.86	85.44	85.87	1056805
2007-09-21	86.76	87.53	85.87	86.68	1324300
2007-09-24	87.12	87.12	85.17	85.50	1434000
2007-09-25	85.64	88.49	85.64	88.19	1734900
2007-09-26	88.52	90.18	88.22	89.82	1707200
2007-09-27	89.72	90.63	89.68	90.43	986100
2007-09-28	90.58	91.07	90.08	90.38	1339200
2007-10-01	90.60	91.48	90.42	91.39	718208
2007-10-02	90.54	91.37	88.24	89.16	1313800
2007-10-03	88.57	88.89	87.33	87.61	788400
2007-10-04	87.83	88.95	87.53	88.53	640300
2007-10-05	89.20	89.68	88.67	89.49	714000
2007-10-08	89.67	90.43	89.45	90.02	502100
2007-10-09	90.59	90.77	89.53	90.57	1507800
2007-10-10	90.90	91.03	89.58	90.14	1189000
2007-10-11	90.92	91.90	89.33	89.93	1382250
2007-10-12	90.37	90.83	89.71	89.91	1087418
2007-10-15	90.11	90.74	89.51	90.13	1045197
2007-10-16	89.74	90.02	88.01	88.58	886900
2007-10-17	89.35	90.65	88.81	89.51	824200
2007-10-18	89.22	91.20	89.21	90.91	828600
2007-10-19	90.07	90.91	88.52	88.59	1600000
2007-10-22	87.69	88.48	86.98	87.62	1173000
2007-10-23	87.93	89.88	87.39	89.82	1203201
2007-10-24	89.03	89.64	86.97	88.42	2063988
2007-10-25	89.09	90.97	87.57	90.81	1748900
2007-10-26	90.95	91.52	90.40	90.81	1353700
2007-10-29	91.30	91.81	90.57	90.95	1039700
2007-10-30	90.76	91.12	89.72	89.91	833200
2007-10-31	90.24	90.60	88.56	90.46	1443800
2007-11-01	89.72	90.00	88.38	88.46	1380200
2007-11-02	89.09	89.86	87.74	89.47	957512
2007-11-05	88.05	90.05	87.92	89.35	1020985
2007-11-06	89.28	92.80	89.28	92.63	1751222
2007-11-07	92.67	93.52	90.79	90.79	1848350
2007-11-08	91.06	93.24	90.08	92.96	1920103
2007-11-09	91.65	92.51	89.92	89.92	1743024
2007-11-12	89.92	90.33	88.04	88.17	1564436
2007-11-13	88.73	89.92	87.97	89.80	1494260
2007-11-14	90.53	91.29	89.33	89.89	964501
2007-11-15	89.35	90.05	87.68	88.35	1097601
2007-11-16	88.87	89.08	87.01	87.67	1585400
2007-11-19	87.31	87.61	85.10	85.22	1852586
2007-11-20	85.33	87.07	85.33	86.91	1711100
2007-11-21	86.34	86.87	85.41	85.44	1221643
2007-11-23	86.07	86.86	85.75	86.38	485765
2007-11-26	86.10	88.57	85.54	85.64	1317344
2007-11-27	85.90	87.14	85.18	86.43	1439523
2007-11-28	86.48	89.65	86.48	89.47	1938711
2007-11-29	89.36	90.86	89.05	90.17	1234483
2007-11-30	91.43	91.56	89.89	91.56	1861426
2007-12-03	91.96	92.05	90.32	91.27	773400
2007-12-04	90.91	92.01	90.42	91.28	916919
2007-12-05	92.30	93.14	91.56	92.68	1613800
2007-12-06	92.64	94.59	92.25	94.48	1785825
2007-12-07	94.60	94.99	93.74	94.09	1028949
2007-12-10	94.16	95.76	93.86	95.30	1098312
2007-12-11	92.71	95.46	92.58	94.77	3412097
2007-12-12	97.09	97.09	93.38	94.05	2412966
2007-12-13	93.77	95.36	93.18	95.14	1777745
2007-12-14	95.16	95.16	93.74	93.74	1330704
2007-12-17	94.18	94.23	91.46	91.51	1381124
2007-12-18	92.36	94.86	92.32	94.21	1844100
2007-12-19	94.29	94.29	91.73	91.74	1810416
2007-12-20	92.52	92.53	89.59	90.69	2712533
2007-12-21	91.95	93.74	91.41	93.21	1624029
2007-12-24	93.88	93.93	92.84	93.26	390100
2007-12-26	93.14	94.73	92.64	94.58	711858
2007-12-27	94.44	95.01	93.18	93.24	887041
2007-12-28	94.28	94.39	93.25	93.69	870109
2007-12-31	93.57	93.81	91.06	91.18	1175863
2008-01-02	91.30	91.34	88.56	89.29	1627854
2008-01-03	89.76	90.34	89.02	90.10	1315135
2008-01-04	89.51	90.84	88.40	89.14	1959196
2008-01-07	89.86	89.93	87.24	89.38	1828920
2008-01-08	90.19	90.24	86.94	87.21	2005623
2008-01-09	87.90	88.16	85.07	87.50	2937596
2008-01-10	84.01	86.80	83.94	85.10	2933663
2008-01-11	84.16	85.66	83.12	83.56	2266721
2008-01-14	85.70	86.88	83.67	86.78	1267900
2008-01-15	85.14	86.75	83.96	84.03	1566657
2008-01-16	83.56	83.96	81.56	82.19	2536832
2008-01-17	82.26	83.18	78.19	78.25	2418715
2008-01-18	78.64	81.82	76.73	78.72	2597947
2008-01-22	76.85	78.89	74.88	77.96	3136952
2008-01-23	77.84	80.63	74.64	80.21	3322554
2008-01-24	80.15	82.90	80.15	82.08	3488762
2008-01-25	83.02	84.10	82.22	82.66	2528396
2008-01-28	82.94	84.36	82.66	84.36	1473586
2008-01-29	84.91	85.77	83.71	84.52	1921481
2008-01-30	83.78	85.70	82.49	82.55	2133867
2008-01-31	81.62	83.84	80.57	83.01	2288504
2008-02-01	83.72	85.56	83.49	85.37	1332886
2008-02-04	85.05	85.33	84.23	84.38	799367
2008-02-05	83.07	84.23	82.50	83.02	1777910
2008-02-06	83.27	84.32	82.45	82.66	1624896
2008-02-07	82.46	83.40	81.68	82.49	1968957
2008-02-08	81.99	83.21	81.42	82.45	1005539
2008-02-11	82.25	84.13	82.15	83.92	895159
2008-02-12	84.27	85.90	84.03	84.86	1465942
2008-02-13	85.34	86.47	84.39	85.26	1024700
2008-02-14	85.20	85.94	84.43	84.67	1212231
2008-02-15	84.51	84.92	83.21	84.82	1080444
2008-02-19	85.63	86.73	85.24	85.83	1271189
2008-02-20	85.28	87.82	84.91	87.65	1821050
2008-02-21	87.74	87.83	85.28	85.44	1047010
2008-02-22	85.78	86.40	84.46	86.39	867394
2008-02-25	86.81	88.84	86.12	88.81	1280466
2008-02-26	88.56	89.12	87.18	88.40	1207123
2008-02-27	88.02	88.99	87.57	88.55	925277
2008-02-28	87.76	88.23	86.10	86.85	1698371
2008-02-29	85.95	86.36	83.98	84.43	1190090
2008-03-03	84.50	85.67	84.21	85.59	1363254
2008-03-04	85.19	85.19	82.80	83.70	1716247
2008-03-05	83.66	86.27	83.66	85.35	1381413
2008-03-06	85.10	85.75	84.21	84.32	1427490
2008-03-07	83.82	83.82	80.77	81.06	2046478
2008-03-10	80.97	81.02	78.13	78.20	2035457
2008-03-11	79.80	82.52	79.59	82.52	2512031
2008-03-12	82.73	84.31	82.38	82.64	1337330
2008-03-13	81.66	84.10	81.08	83.67	1289572
2008-03-14	84.11	84.68	80.43	82.41	1767243
2008-03-17	80.30	84.01	80.30	82.77	1594427
2008-03-18	83.82	86.75	83.78	86.54	1611990
2008-03-19	86.79	88.54	83.09	83.09	1562605
2008-03-20	83.20	83.84	81.43	83.33	2501601
2008-03-24	83.50	88.39	83.50	86.89	2274507
2008-03-25	87.21	88.26	86.50	87.16	1108124
2008-03-26	87.10	87.92	86.27	86.59	1253754
2008-03-27	86.45	87.02	85.10	85.66	1200557
2008-03-28	86.24	86.24	84.04	84.11	1047514
2008-03-31	83.24	85.49	83.17	85.05	1257965
2008-04-01	86.30	88.47	85.24	88.47	1372198
2008-04-02	88.36	89.60	87.85	89.14	1070039
2008-04-03	87.92	90.73	87.92	89.42	1320296
2008-04-04	89.40	90.93	89.24	90.05	1178541
2008-04-07	90.89	91.88	89.50	90.21	1263356
2008-04-08	88.84	90.39	88.66	89.82	965160
2008-04-09	90.17	90.97	88.46	89.41	734896
2008-04-10	89.24	89.82	88.23	89.30	950380
2008-04-11	88.06	89.07	87.12	87.45	1019417
2008-04-14	87.45	88.67	87.08	87.86	627096
2008-04-15	88.74	90.37	87.92	88.64	1094198
2008-04-16	89.58	92.16	89.05	92.04	1284718
2008-04-17	91.58	92.45	89.57	91.80	1280238
2008-04-18	93.47	94.24	92.83	94.05	1223679
2008-04-21	93.02	94.22	92.88	94.09	761889
2008-04-22	94.64	94.64	91.90	93.31	1160086
2008-04-23	94.93	94.93	89.33	89.75	1988829
2008-04-24	89.70	92.16	87.73	91.21	2572559
2008-04-25	92.03	93.78	91.70	93.69	1311900
2008-04-28	94.17	94.17	92.08	92.26	983562
2008-04-29	91.13	91.95	89.69	90.05	1038566
2008-04-30	90.79	92.28	90.44	91.00	1238270
2008-05-01	91.22	91.43	88.96	90.59	1196094
2008-05-02	90.97	91.39	90.08	90.84	1368460
2008-05-05	89.95	91.37	89.95	91.17	858024
2008-05-06	91.60	92.13	90.84	91.89	1666369
2008-05-07	91.66	91.91	89.49	89.77	1223975
2008-05-08	89.94	91.12	89.87	91.01	1125315
2008-05-09	90.59	90.86	89.49	90.54	892440
2008-05-12	90.60	92.13	89.65	92.03	776391
2008-05-13	92.20	93.54	91.81	93.43	1518811
2008-05-14	94.03	95.13	93.36	94.31	1444825
2008-05-15	94.54	94.61	93.49	94.48	1112890
2008-05-16	94.31	94.90	93.63	94.60	1021906
2008-05-19	94.82	95.43	93.48	93.99	791582
2008-05-20	93.84	95.22	93.19	94.96	1180459
2008-05-21	94.99	95.37	92.34	92.53	1028790
2008-05-22	92.63	93.99	91.67	92.37	1124506
2008-05-23	92.09	92.22	90.31	91.05	1086541
2008-05-27	91.05	91.43	89.90	90.90	885067
2008-05-28	91.41	93.60	90.97	93.44	1345862
2008-05-29	93.08	94.14	92.37	93.53	1088317
2008-05-30	93.48	94.39	93.05	94.23	1034752
2008-06-02	93.67	94.29	92.33	92.82	1162911
2008-06-03	92.91	94.41	91.92	93.66	1358321
2008-06-04	93.46	95.50	93.22	93.82	1232349
2008-06-05	94.17	98.05	93.92	98.03	2462334
2008-06-06	97.01	97.90	95.28	95.28	2105669
2008-06-09	95.72	96.11	94.28	95.60	1812581
2008-06-10	95.35	94.89	92.50	94.22	1719793
2008-06-11	93.91	94.83	92.63	92.63	1544657
2008-06-12	93.28	93.83	92.20	92.77	1611564
2008-06-13	93.62	95.23	93.37	94.97	1556701
2008-06-16	94.53	95.32	94.08	95.04	1495971
2008-06-17	95.71	96.84	95.16	96.19	1471201
2008-06-18	95.78	96.41	94.98	95.35	1205553
2008-06-19	95.37	96.60	94.91	95.77	1370486
2008-06-20	95.10	96.61	93.92	94.91	1834989
2008-06-23	95.40	96.57	94.23	96.29	1234094
2008-06-24	95.30	96.29	93.04	93.37	1827449
2008-06-25	93.91	94.91	92.83	94.18	1860780
2008-06-26	92.47	93.70	91.06	91.06	2194234
2008-06-27	91.29	92.15	90.19	91.17	3866481
2008-06-30	91.49	92.27	91.09	91.40	1629425
2008-07-01	90.30	92.22	88.48	91.98	2489866
2008-07-02	91.66	92.44	88.13	88.23	2905289
2008-07-03	88.23	90.20	87.42	89.79	1321127
2008-07-07	90.29	91.88	87.49	88.31	2561183
2008-07-08	88.66	89.33	87.06	89.14	2265004
2008-07-09	89.14	90.12	87.64	87.83	1464960
2008-07-10	89.61	90.21	87.96	89.81	1791202
2008-07-11	88.96	89.93	87.88	89.32	1393917
2008-07-14	90.08	90.78	88.48	89.08	1654787
2008-07-15	88.28	90.01	87.49	88.70	1471604
2008-07-16	88.62	89.23	87.39	89.23	1843274
2008-07-17	89.17	91.53	88.86	90.97	1971165
2008-07-18	91.19	91.48	89.07	89.88	1551164
2008-07-21	89.88	90.70	89.47	90.60	869357
2008-07-22	90.14	91.52	88.71	91.23	1885978
2008-07-23	91.76	91.76	88.66	90.32	2291641
2008-07-24	92.58	92.58	87.62	87.67	2592106
2008-07-25	87.93	88.56	87.25	88.19	1626624
2008-07-28	88.09	89.22	87.50	87.73	1163851
2008-07-29	87.74	89.84	87.74	89.01	1753774
2008-07-30	89.39	89.86	89.02	89.70	1793364
2008-07-31	89.12	89.59	87.79	88.02	1720041
2008-08-01	88.48	89.77	85.66	85.94	2010247
2008-08-04	85.91	85.93	83.24	83.87	2250746
2008-08-05	83.79	85.95	83.79	85.01	2536893
2008-08-06	84.83	85.98	83.21	84.34	2502550
2008-08-07	83.47	83.47	81.58	82.25	3229513
2008-08-08	82.25	83.30	81.12	83.13	1904304
2008-08-11	83.12	83.20	79.66	80.64	2189582
2008-08-12	80.66	82.14	80.63	81.60	1534587
2008-08-13	81.40	84.87	81.40	84.42	2649018
2008-08-14	83.44	84.43	82.81	83.48	1641941
2008-08-15	83.55	84.57	82.89	83.71	1312396
2008-08-18	85.33	85.62	83.37	83.85	1955161
2008-08-19	83.29	84.47	83.29	84.04	1398890
2008-08-20	84.19	85.06	83.91	84.90	1735167
2008-08-21	84.52	85.30	84.34	84.92	976935
2008-08-22	85.23	86.22	85.10	85.88	1041503
2008-08-25	85.37	85.51	83.56	83.99	1093525
2008-08-26	83.72	84.88	83.45	84.70	1011890
2008-08-27	85.05	85.86	84.63	85.23	1035609
2008-08-28	85.91	86.81	85.62	86.59	958062
2008-08-29	86.27	86.64	84.92	84.92	791007
2008-09-02	86.30	86.30	84.07	84.21	1498233
2008-09-03	84.20	84.70	81.50	82.26	1491553
2008-09-04	81.70	82.19	79.59	80.17	1621225
2008-09-05	80.24	81.17	78.46	80.63	1679963
2008-09-08	82.16	83.14	80.08	80.74	2157765
2008-09-09	81.12	81.21	78.17	78.17	2699873
2008-09-10	78.58	79.77	77.54	78.73	1897900
2008-09-11	77.45	79.74	77.32	79.47	1470435
2008-09-12	79.03	80.66	78.58	80.43	2344139
2008-09-15	77.90	81.43	77.90	78.56	2057849
2008-09-16	77.65	80.11	73.96	79.51	2405745
2008-09-17	78.06	78.56	73.06	73.13	3922092
2008-09-18	74.18	74.18	67.11	70.60	3862250
2008-09-19	74.90	81.35	71.28	77.15	3033786
2008-09-22	76.90	77.15	74.08	74.22	2322092
2008-09-23	70.97	72.56	67.46	67.69	5248681
2008-09-24	67.27	68.64	66.02	68.03	4435228
2008-09-25	68.29	68.70	64.87	65.62	5994178
2008-09-26	64.61	66.19	63.99	66.04	3066754
2008-09-29	64.70	64.76	60.14	61.40	4102817
2008-09-30	62.82	64.04	61.73	63.32	2799038
2008-10-01	62.88	63.34	60.83	61.85	2220121
2008-10-02	61.20	61.74	58.93	59.18	2692424
2008-10-03	60.36	61.76	58.24	58.59	2558476
2008-10-06	56.88	58.07	53.33	57.25	2977584
2008-10-07	57.34	58.69	54.90	55.47	3854447
2008-10-08	54.26	58.25	53.80	55.67	4407417
2008-10-09	56.94	57.33	50.85	50.90	3003994
2008-10-10	48.80	54.87	47.41	50.85	5039869
2008-10-13	52.79	58.46	52.08	58.30	2769794
2008-10-14	60.04	60.60	57.55	59.17	4876379
2008-10-15	57.39	58.22	51.73	51.88	2759304
2008-10-16	51.95	56.13	50.52	55.73	4183835
2008-10-17	55.08	56.37	53.02	54.00	2099223
2008-10-20	54.47	57.43	53.23	57.43	1885880
2008-10-21	55.62	56.39	52.20	52.59	2930971
2008-10-22	47.61	51.41	46.88	50.83	5163115
2008-10-23	51.07	51.63	45.71	48.87	4465509
2008-10-24	45.17	48.07	43.49	46.72	2392443
2008-10-27	45.95	47.70	43.73	43.73	2651051
2008-10-28	44.72	47.45	42.83	47.23	3274132
2008-10-29	47.08	51.35	46.25	49.41	3421835
2008-10-30	50.41	52.12	49.09	51.57	2568599
2008-10-31	51.23	54.36	50.41	53.74	2418987
2008-11-03	53.52	54.55	52.64	53.13	1603529
2008-11-04	54.52	56.78	54.12	56.44	1837496
2008-11-05	55.53	56.73	53.30	53.55	2011470
2008-11-06	53.09	53.91	50.15	50.35	1970610
2008-11-07	50.86	53.63	50.19	53.25	1837172
2008-11-10	54.31	55.69	52.59	53.45	1284414
2008-11-11	52.72	52.72	49.17	50.27	1664846
2008-11-12	48.89	49.69	47.28	47.34	2044346
2008-11-13	46.25	51.29	45.14	51.07	3767547
2008-11-14	50.45	51.64	48.58	48.80	2033723
2008-11-17	48.45	50.27	47.64	47.74	1251804
2008-11-18	47.52	48.58	45.95	47.59	1569688
2008-11-19	47.78	48.27	43.29	43.46	2410699
2008-11-20	42.78	44.37	38.33	38.51	4600139
2008-11-21	39.48	41.48	38.37	41.08	4180474
2008-11-24	42.53	44.09	41.60	43.26	3515405
2008-11-25	43.95	44.39	42.07	43.39	3478567
2008-11-26	42.15	43.29	41.04	42.99	3321654
2008-11-28	42.96	44.22	42.85	44.15	1422920
2008-12-01	43.18	43.61	39.75	40.04	2973953
2008-12-02	40.58	42.10	39.98	42.01	2954310
2008-12-03	39.93	43.29	39.93	42.97	2573428
2008-12-04	41.66	43.72	41.32	42.38	2781036
2008-12-05	42.02	44.16	40.15	44.02	2395828
2008-12-08	45.50	48.11	45.06	48.08	3128847
2008-12-09	47.37	49.71	46.81	48.90	3348556
2008-12-10	49.42	50.37	48.42	49.45	1952964
2008-12-11	49.46	49.46	45.00	45.38	2855956
2008-12-12	44.87	45.35	43.88	44.92	2560259
2008-12-15	45.30	45.89	44.33	44.88	1710024
2008-12-16	45.50	47.06	45.36	46.61	2715808
2008-12-17	46.01	46.47	45.26	45.64	3589693
2008-12-18	45.97	46.21	43.46	43.89	3730686
2008-12-19	44.11	44.30	42.41	43.11	4650186
2008-12-22	42.90	43.29	41.65	42.63	2391269
2008-12-23	42.08	43.68	41.94	42.06	1895026
2008-12-24	42.25	42.82	41.78	42.40	620047
2008-12-26	42.77	43.22	42.06	43.09	659274
2008-12-29	43.11	44.74	43.11	44.31	2165664
2008-12-30	44.52	45.57	43.78	45.47	1762592
2008-12-31	45.20	47.15	45.20	46.47	1886788
2009-01-02	46.51	49.50	46.24	49.05	1946431
2009-01-05	48.91	51.42	48.11	51.17	3067158
2009-01-06	51.81	55.13	51.78	54.84	3346019
2009-01-07	54.37	54.37	52.29	52.66	3217146
2009-01-08	52.14	54.43	51.72	53.74	1989257
2009-01-09	53.43	53.70	52.06	52.35	1677876
2009-01-12	52.11	52.67	51.20	51.59	2841830
2009-01-13	51.02	52.85	50.88	51.98	2302546
2009-01-14	51.25	51.25	49.65	50.27	1893488
2009-01-15	50.86	52.16	49.24	51.84	2254009
2009-01-16	52.55	53.26	51.02	52.72	2905623
2009-01-20	52.59	52.70	48.63	48.67	2679133
2009-01-21	46.31	50.13	46.30	50.02	3387573
2009-01-22	48.46	48.99	46.84	48.00	3176329
2009-01-23	47.48	49.46	46.34	48.88	2170057
2009-01-26	48.88	51.13	48.80	50.06	3195731
2009-01-27	50.92	51.53	49.98	50.62	2789028
2009-01-28	51.54	52.91	51.31	51.81	3609853
2009-01-29	49.92	50.91	48.95	49.27	2811786
2009-01-30	49.19	49.70	46.13	46.50	3323186
2009-02-02	45.52	47.33	45.38	46.39	2440071
2009-02-03	46.75	48.26	46.57	48.00	2090765
2009-02-04	48.26	50.05	48.22	48.58	2177715
2009-02-05	48.88	50.83	47.61	50.04	3040751
2009-02-06	50.22	51.90	50.00	51.22	3352296
2009-02-09	50.00	52.68	49.74	51.63	2377902
2009-02-10	51.49	52.11	48.43	48.81	3191173
2009-02-11	48.99	49.29	47.53	48.31	2879817
2009-02-12	47.70	50.47	47.15	50.41	3075065
2009-02-13	50.20	50.85	49.62	49.95	1626769
2009-02-17	48.06	48.93	47.62	48.08	1980716
2009-02-18	48.38	49.68	48.35	48.85	2211409
2009-02-19	49.46	50.41	48.73	49.04	2013490
2009-02-20	46.27	48.59	46.23	47.37	3069605
2009-02-23	47.82	47.82	44.24	44.31	2564465
2009-02-24	44.36	45.69	43.56	45.38	2851008
2009-02-25	45.20	45.60	43.29	43.70	2439625
2009-02-26	44.20	45.26	42.97	43.18	2185428
2009-02-27	42.54	43.62	42.12	42.76	2395048
2009-03-02	41.94	42.67	40.56	40.72	2208028
2009-03-03	41.44	41.99	40.16	40.49	2072881
2009-03-04	41.30	43.63	41.05	43.07	2875515
2009-03-05	41.94	42.43	41.50	41.79	3913632
2009-03-06	42.18	43.70	41.83	42.91	4690206
2009-03-09	42.31	43.44	41.79	42.10	2887908
2009-03-10	43.13	45.24	42.20	44.74	2873417
2009-03-11	45.19	46.46	44.80	46.05	2241775
2009-03-12	45.91	47.70	44.86	47.51	2362728
2009-03-13	47.36	49.13	47.35	48.75	2246122
2009-03-16	49.37	50.84	48.85	49.28	2562567
2009-03-17	49.26	50.50	48.92	50.50	2433972
2009-03-18	50.04	52.12	49.76	51.85	3145947
2009-03-19	52.37	53.13	51.48	52.51	2521017
2009-03-20	51.39	52.84	50.54	51.03	2773897
2009-03-23	52.14	52.41	51.23	51.68	3849212
2009-03-24	52.11	53.16	51.48	52.18	1846307
2009-03-25	52.73	54.48	51.78	53.28	1589928
2009-03-26	53.71	55.65	53.61	55.36	1818012
2009-03-27	54.90	55.46	54.19	54.33	2207640
2009-03-30	52.67	52.67	50.71	51.23	1834552
2009-03-31	51.67	52.84	51.42	52.00	1454343
2009-04-01	51.35	53.68	50.60	53.23	1499354
2009-04-02	54.55	55.66	54.15	54.75	1918507
2009-04-03	54.78	55.96	53.96	55.96	1443269
2009-04-06	55.27	55.57	53.16	54.19	1685937
2009-04-07	53.12	53.42	52.25	52.43	1022812
2009-04-08	52.47	53.81	52.16	53.70	1049623
2009-04-09	55.16	55.92	54.68	55.54	1082608
2009-04-13	54.93	55.55	53.95	55.05	1135453
2009-04-14	54.18	55.05	53.68	54.17	1150722
2009-04-15	54.27	55.28	53.82	55.28	1151499
2009-04-16	55.94	56.23	54.82	55.91	1190151
2009-04-17	56.18	56.31	55.14	56.07	1407129
2009-04-20	55.63	55.81	53.27	53.43	1610050
2009-04-21	52.77	53.97	52.08	53.67	2708840
2009-04-22	53.34	58.02	52.78	56.57	3659748
2009-04-23	58.23	58.23	55.81	56.38	2791186
2009-04-24	56.79	58.48	56.76	57.87	2646259
2009-04-27	57.58	58.29	56.66	57.71	1519676
2009-04-28	57.31	58.79	56.97	58.12	1380819
2009-04-29	58.47	60.48	58.47	59.82	1765750
2009-04-30	60.66	62.80	59.99	60.92	2188706
2009-05-01	60.82	61.77	59.93	60.79	1181558
2009-05-04	61.50	62.76	61.10	62.13	1700610
2009-05-05	62.25	62.39	60.03	61.24	1897318
2009-05-06	62.06	62.17	60.09	60.62	1892073
2009-05-07	61.76	61.77	57.42	58.03	2413849
2009-05-08	58.57	59.44	57.00	57.75	3423425
2009-05-11	57.09	58.81	56.78	57.86	2074279
2009-05-12	58.20	58.38	57.30	57.99	1313347
2009-05-13	57.01	57.12	55.10	55.53	1999602
2009-05-14	55.52	57.20	55.52	56.92	2573455
2009-05-15	56.70	58.34	56.63	56.94	2298063
2009-05-18	57.62	59.88	57.37	59.45	2825452
2009-05-19	59.55	60.34	58.96	59.09	2195275
2009-05-20	59.48	60.08	58.45	58.68	1759556
2009-05-21	58.03	58.03	56.18	56.71	1908735
2009-05-22	56.81	58.42	56.69	57.67	1292589
2009-05-26	57.21	59.38	56.69	59.08	1626935
2009-05-27	58.91	59.49	57.47	57.49	1431864
2009-05-28	57.96	58.34	56.84	57.96	1270628
2009-05-29	58.51	59.99	57.93	59.89	2092577
2009-06-01	60.62	63.27	60.62	63.00	1682656
2009-06-02	62.91	63.31	62.39	63.13	1532307
2009-06-03	63.01	63.01	60.61	61.53	1544150
2009-06-04	61.60	63.22	61.28	63.16	1795447
2009-06-05	63.57	63.74	61.99	63.08	1687403
2009-06-08	62.98	62.98	61.07	62.32	2009933
2009-06-09	62.41	63.53	62.27	63.15	1144788
2009-06-10	63.96	64.25	61.29	62.62	1304509
2009-06-11	62.51	64.65	62.50	63.44	1489908
2009-06-12	62.90	63.16	62.05	62.86	1548455
2009-06-15	62.24	62.24	60.37	60.80	1501361
2009-06-16	61.11	61.17	59.74	59.82	1350459
2009-06-17	59.57	61.13	59.09	59.51	2782381
2009-06-18	59.60	61.21	59.17	60.58	1506408
2009-06-19	60.74	61.19	59.45	60.04	1572589
2009-06-22	59.29	59.60	57.20	57.28	1896801
2009-06-23	57.30	58.80	56.73	58.47	1741485
2009-06-24	58.94	59.77	58.09	58.61	1254806
2009-06-25	58.72	59.99	58.08	59.98	1252051
2009-06-26	59.82	60.62	59.28	60.27	2485841
2009-06-29	60.27	60.88	59.72	60.62	840795
2009-06-30	60.23	60.75	59.43	59.71	1307968
2009-07-01	60.00	60.98	59.45	59.76	1157434
2009-07-02	58.98	59.76	57.66	57.66	1077702
2009-07-06	56.84	58.25	56.69	58.12	1372491
2009-07-07	57.87	58.02	55.95	56.13	1214286
2009-07-08	57.61	58.18	57.02	57.47	3101654
2009-07-09	58.04	58.95	57.78	58.34	1433684
2009-07-10	57.83	59.03	57.37	58.53	1092108
2009-07-13	58.08	59.96	57.71	59.96	1087359
2009-07-14	59.94	60.79	59.42	60.14	899896
2009-07-15	60.55	62.40	60.55	62.25	1464589
2009-07-16	62.07	63.46	61.90	63.33	1360350
2009-07-17	62.98	63.03	62.25	62.64	1075146
2009-07-20	62.67	63.69	62.19	63.39	1145344
2009-07-21	64.15	64.70	62.63	64.44	1735447
2009-07-22	63.54	64.69	61.50	64.60	1609676
2009-07-23	64.39	67.45	64.35	66.92	2617461
2009-07-24	66.44	67.86	66.06	67.81	1303028
2009-07-27	67.54	68.76	67.38	68.49	1276918
2009-07-28	68.94	68.94	66.63	67.94	1385329
2009-07-29	67.19	67.48	66.11	66.98	1585940
2009-07-30	68.11	69.56	67.87	68.84	1320550
2009-07-31	68.90	69.86	68.64	68.97	1620711
2009-08-03	69.34	70.09	68.93	69.70	1381892
2009-08-04	68.69	69.72	68.41	69.00	1206021
2009-08-05	68.51	69.29	67.96	68.71	1192671
2009-08-06	69.07	69.34	68.04	68.54	1076839
2009-08-07	68.94	69.72	68.23	69.00	1352825
2009-08-10	68.64	68.64	68.12	68.46	1379078
2009-08-11	68.31	68.88	67.69	68.41	1186605
2009-08-12	68.13	70.25	67.99	69.70	913830
2009-08-13	70.22	70.75	69.61	70.21	823483
2009-08-14	70.21	70.29	68.03	68.70	1169674
2009-08-17	67.10	67.98	66.75	67.52	1954491
2009-08-18	67.66	68.38	67.46	68.27	1042049
2009-08-19	67.49	69.32	67.11	68.88	959311
2009-08-20	68.88	69.25	68.37	68.83	787551
2009-08-21	69.54	70.95	69.44	70.85	1326578
2009-08-24	71.39	71.65	70.09	70.38	821529
2009-08-25	70.55	71.19	69.70	69.86	750913
2009-08-26	69.69	70.94	69.19	69.90	882338
2009-08-27	69.82	70.27	68.38	69.93	932749
2009-08-28	70.42	70.87	69.49	70.04	1060996
2009-08-31	69.47	69.82	68.90	69.37	820232
2009-09-01	68.96	70.11	68.15	68.41	1544880
2009-09-02	68.39	68.57	67.76	67.97	1592695
2009-09-03	68.59	68.74	67.98	68.73	1232319
2009-09-04	68.76	69.49	68.08	69.47	719295
2009-09-08	70.47	70.47	69.28	69.78	1503855
2009-09-09	69.95	70.68	69.36	69.86	1451613
2009-09-10	69.66	69.83	68.32	68.62	2625744
2009-09-11	69.02	69.29	67.99	68.27	2413538
2009-09-14	67.95	69.45	67.42	69.39	1538786
2009-09-15	69.57	71.40	69.40	71.26	1627093
2009-09-16	71.60	73.77	71.42	73.22	2315667
2009-09-17	72.94	73.96	72.76	73.53	1712783
2009-09-18	73.92	74.52	73.17	74.15	1642218
2009-09-21	73.16	73.81	72.19	73.49	1360524
2009-09-22	74.05	74.30	72.85	73.32	1202618
2009-09-23	73.60	73.60	71.66	71.70	1579846
2009-09-24	71.88	72.27	71.14	71.47	1298941
2009-09-25	71.03	72.02	70.75	70.91	943355
2009-09-28	71.43	73.05	71.19	72.63	935051
2009-09-29	72.59	73.29	72.05	72.21	939754
2009-09-30	72.14	72.91	70.85	71.72	1302719
2009-10-01	71.81	71.93	69.71	69.71	1814183
2009-10-02	69.06	70.57	68.19	69.83	1766982
2009-10-05	70.15	71.09	69.11	70.38	1249512
2009-10-06	71.25	72.07	70.74	71.82	1382016
2009-10-07	72.11	72.64	71.73	72.25	1314563
2009-10-08	73.28	73.83	72.88	73.22	1765379
2009-10-09	73.29	74.29	73.29	74.18	2095689
2009-10-12	74.55	75.39	74.11	75.11	1755031
2009-10-13	75.01	76.54	74.14	76.11	2476601
2009-10-14	76.87	77.30	76.33	77.27	2074998
2009-10-15	76.96	77.61	76.49	77.61	1381132
2009-10-16	77.29	77.38	76.41	76.72	1664225
2009-10-19	76.75	78.06	76.65	77.46	1151862
2009-10-20	77.48	77.62	75.62	76.96	1688136
2009-10-21	76.73	77.43	75.50	75.78	2748880
2009-10-22	75.18	77.46	74.56	76.94	1724519
2009-10-23	77.11	77.11	74.59	75.01	1122508
2009-10-26	75.01	76.45	73.82	74.16	1411148
2009-10-27	74.22	75.42	74.03	74.63	1235946
2009-10-28	74.23	74.37	71.25	71.75	1878212
2009-10-29	72.47	74.06	72.47	74.03	1207333
2009-10-30	73.82	74.05	70.94	71.31	1512817
2009-11-02	72.11	73.55	71.40	72.39	1499051
2009-11-03	71.77	73.00	71.51	72.66	878493
2009-11-04	72.85	73.69	71.62	71.79	1546873
2009-11-05	72.34	73.57	72.31	73.51	1274699
2009-11-06	72.93	74.83	72.60	74.10	1047617
2009-11-09	74.73	76.04	74.44	75.84	945341
2009-11-10	75.70	76.25	75.29	76.01	1091405
2009-11-11	76.54	77.17	75.98	76.55	717691
2009-11-12	76.32	77.04	75.56	76.30	1189275
2009-11-13	76.67	77.56	76.24	77.09	1104450
2009-11-16	77.57	78.99	77.49	78.31	1144143
2009-11-17	77.98	78.18	77.22	78.12	812824
2009-11-18	78.19	78.21	76.99	77.48	734228
2009-11-19	76.76	77.17	75.08	76.03	1138067
2009-11-20	75.67	76.30	74.78	76.12	1044215
2009-11-23	76.67	77.95	76.32	76.72	860055
2009-11-24	76.70	77.20	75.47	76.35	1023766
2009-11-25	76.21	77.08	76.17	77.05	891060
2009-11-27	75.22	76.48	74.60	75.91	818854
2009-11-30	75.94	76.88	75.31	76.67	1384169
2009-12-01	77.50	77.94	76.61	77.29	1236243
2009-12-02	77.44	78.06	77.12	77.87	1209464
2009-12-03	77.82	78.13	76.18	76.26	1057451
2009-12-04	77.09	77.47	74.47	75.89	1744680
2009-12-07	75.62	76.35	75.16	75.73	1642729
2009-12-08	74.21	75.70	74.13	74.45	1244681
2009-12-09	74.61	76.04	73.54	76.04	2010174
2009-12-10	76.84	77.08	75.49	75.91	922901
2009-12-11	76.08	76.26	75.00	75.58	1429106
2009-12-14	75.93	76.27	75.03	76.20	1071795
2009-12-15	75.74	76.82	75.46	75.74	872799
2009-12-16	75.81	76.88	75.50	76.40	915270
2009-12-17	75.81	75.81	74.78	75.04	811518
2009-12-18	75.62	75.62	73.95	75.17	1404997
2009-12-21	74.96	75.40	74.02	74.20	1634462
2009-12-22	74.42	75.26	74.42	74.90	1109185
2009-12-23	75.19	75.24	74.39	75.15	1043633
2009-12-24	75.42	75.96	75.16	75.64	234819
2009-12-28	75.61	76.15	75.39	75.90	527017
2009-12-29	76.17	76.83	75.91	76.44	708226
2009-12-30	75.75	76.16	75.30	76.03	883707
2009-12-31	75.95	76.11	74.87	74.94	384221
2010-01-04	75.91	76.97	75.54	76.88	1046605
2010-01-05	76.64	76.88	75.72	76.24	730882
2010-01-06	75.81	76.44	75.35	75.62	1155012
2010-01-07	75.63	75.87	74.76	75.18	1400915
2010-01-08	75.01	76.01	74.84	75.66	1151527
2010-01-11	76.44	77.24	76.06	77.05	1107855
2010-01-12	76.20	76.91	75.59	76.07	877936
2010-01-13	76.16	76.84	75.59	76.83	809035
2010-01-14	76.70	77.47	75.63	75.87	613695
2010-01-15	76.02	76.70	75.76	76.52	1426653
2010-01-19	76.69	76.77	75.80	76.35	1309064
2010-01-20	75.81	75.81	75.00	75.33	1216910
2010-01-21	75.20	76.10	73.78	73.83	1430826
2010-01-22	73.83	74.77	72.08	72.18	1807061
2010-01-25	73.12	74.83	73.12	74.20	1796473
2010-01-26	73.47	74.96	73.04	73.57	1371171
2010-01-27	73.57	74.19	71.86	72.91	1704128
2010-01-28	73.24	73.48	71.12	71.22	1348761
2010-01-29	71.33	71.73	70.18	70.23	2338640
2010-02-01	70.86	71.26	69.64	71.01	2320347
2010-02-02	71.05	71.78	70.26	70.84	1477632
2010-02-03	70.47	71.16	69.98	70.44	1223449
2010-02-04	69.82	70.23	68.10	68.13	1491566
2010-02-05	62.54	63.95	60.14	63.46	9337909
2010-02-08	63.52	64.89	62.88	63.19	3408218
2010-02-09	62.76	63.65	62.38	62.82	3743169
2010-02-10	63.88	63.88	62.02	63.07	3738418
2010-02-11	63.16	63.87	62.40	63.24	3375671
2010-02-12	62.56	63.98	61.94	63.36	3436077
2010-02-16	64.08	65.24	63.74	65.09	1884061
2010-02-17	65.16	66.56	64.56	64.88	2806952
2010-02-18	64.99	65.14	64.40	64.67	2039233
2010-02-19	64.62	64.72	63.87	64.38	1883650
2010-02-22	64.41	64.73	64.25	64.64	3287913
2010-02-23	64.54	65.26	64.40	64.78	3324544
2010-02-24	65.03	65.03	64.44	64.60	4140922
2010-02-25	64.01	64.09	63.16	63.77	2352240
2010-02-26	63.85	64.03	63.29	63.40	2038256
2010-03-01	63.61	63.98	62.90	63.94	2181296
2010-03-02	64.41	65.65	64.18	65.33	2443953
2010-03-03	65.82	66.27	65.20	65.94	2073398
2010-03-04	66.07	66.60	65.65	66.46	2488906
2010-03-05	66.86	67.99	66.57	67.95	2659576
2010-03-08	68.00	68.74	68.00	68.60	2748877
2010-03-09	68.27	68.99	68.02	68.63	2472271
2010-03-10	68.72	69.19	68.03	68.78	2176831
2010-03-11	68.39	69.02	67.79	69.02	2109926
2010-03-12	69.25	69.43	68.77	68.93	1918017
2010-03-15	68.90	69.11	68.15	68.52	2136253
2010-03-16	68.79	69.31	68.66	69.23	1832098
2010-03-17	69.35	69.61	68.56	68.92	1679385
2010-03-18	69.20	69.24	68.50	69.12	1460105
2010-03-19	69.25	69.56	68.52	68.82	2316112
2010-03-22	68.39	69.59	68.39	69.35	1072953
2010-03-23	69.30	69.84	68.74	69.84	1030561
2010-03-24	69.49	69.56	68.78	69.16	1625347
2010-03-25	69.64	69.74	68.10	68.14	1214852
2010-03-26	68.32	69.25	68.15	68.71	1094402
2010-03-29	68.94	69.42	67.89	68.69	1833964
2010-03-30	68.17	68.64	67.29	68.50	1487592
2010-03-31	68.50	68.95	68.26	68.37	1395217
2010-04-01	68.82	68.91	67.96	68.29	1153105
2010-04-05	68.40	68.72	67.82	68.57	1321800
2010-04-06	68.30	69.05	68.21	69.00	866212
2010-04-07	68.51	69.20	68.27	68.47	1512464
2010-04-08	68.18	68.58	67.66	68.51	2038009
2010-04-09	68.69	69.74	68.32	69.67	1279848
2010-04-12	69.67	69.86	69.30	69.65	987630
2010-04-13	69.46	69.65	68.95	69.29	1117537
2010-04-14	69.66	70.35	69.34	70.27	1684489
2010-04-15	69.92	71.26	69.74	70.96	1348431
2010-04-16	70.77	71.42	70.07	70.29	1911963
2010-04-19	69.84	70.34	69.08	70.12	1022103
2010-04-20	70.71	71.01	70.34	70.69	780379
2010-04-21	70.90	71.19	70.39	70.88	1111802
2010-04-22	70.50	71.56	69.66	71.48	1310263
2010-04-23	71.42	73.27	71.42	73.24	1665970
2010-04-26	74.11	74.18	73.04	73.04	1269772
2010-04-27	72.87	73.18	71.40	71.58	1546290
2010-04-28	72.19	72.40	70.63	72.17	2000513
2010-04-29	72.55	72.93	71.90	72.14	1148786
2010-04-30	72.31	72.61	70.98	70.98	1396154
2010-05-03	71.46	71.52	70.68	71.20	1411196
2010-05-04	70.27	70.69	68.76	69.13	1424767
2010-05-05	68.50	69.04	67.95	68.54	1320009
2010-05-06	68.05	68.85	63.41	66.82	2016183
2010-05-07	66.69	67.72	65.21	65.62	2142849
2010-05-10	67.32	68.02	66.39	67.11	2622883
2010-05-11	66.54	67.29	66.17	66.26	1791103
2010-05-12	66.39	67.12	66.12	67.09	2465791
2010-05-13	66.80	66.97	66.07	66.07	1783778
2010-05-14	65.42	65.45	63.60	64.32	1832196
2010-05-17	64.36	65.78	63.93	65.25	2315962
2010-05-18	65.83	67.03	64.55	64.76	1442580
2010-05-19	64.51	64.54	63.44	64.15	1413342
2010-05-20	62.53	63.13	61.02	61.03	3446626
2010-05-21	59.87	61.99	59.70	61.89	2601574
2010-05-24	61.48	62.09	60.96	60.99	1543273
2010-05-25	59.75	62.33	59.60	62.27	2492512
2010-05-26	62.79	64.29	62.37	63.40	3752438
2010-05-27	64.56	65.34	63.31	65.34	2180653
2010-05-28	65.33	65.33	63.53	63.85	1692940
2010-06-01	63.14	64.15	62.27	62.33	1401705
2010-06-02	62.51	63.91	62.36	63.90	1123900
2010-06-03	64.01	64.13	62.69	63.76	1215997
2010-06-04	62.34	63.01	61.44	61.53	1509889
2010-06-07	61.78	62.19	60.59	60.65	1558996
2010-06-08	60.73	61.82	60.56	61.77	1929731
2010-06-09	62.40	63.54	62.11	62.40	2034470
2010-06-10	63.32	64.12	63.00	63.71	1671906
2010-06-11	63.14	64.19	63.10	64.19	1092544
2010-06-14	64.56	65.18	63.75	63.81	1213198
2010-06-15	64.44	64.94	64.05	64.94	1649391
2010-06-16	64.33	65.45	64.33	65.21	1382581
2010-06-17	65.56	65.62	64.44	65.32	1693878
2010-06-18	65.54	66.60	65.48	66.14	1849270
2010-06-21	66.90	67.43	65.30	65.78	1225675
2010-06-22	65.92	66.56	64.88	64.92	1008610
2010-06-23	64.82	64.93	63.23	63.79	1685676
2010-06-24	63.28	64.54	62.07	62.24	3247000
2010-06-25	62.29	63.46	61.80	63.40	3385650
2010-06-28	63.60	63.86	62.44	62.67	1484143
2010-06-29	61.37	61.46	60.28	60.57	1889843
2010-06-30	60.36	61.04	59.74	59.92	2060552
2010-07-01	59.67	60.56	59.67	60.09	2783855
2010-07-02	60.20	60.64	59.29	60.07	1492600
2010-07-06	60.68	61.30	60.18	60.78	1865684
2010-07-07	60.85	62.64	60.68	62.63	1485335
2010-07-08	63.36	63.71	62.72	63.59	2063354
2010-07-09	64.04	64.58	63.82	64.47	1517034
2010-07-12	63.98	64.38	63.57	63.95	881737
2010-07-13	64.47	65.99	64.47	65.58	1467109
2010-07-14	64.72	65.45	64.42	64.96	1670057
2010-07-15	64.95	65.18	64.12	65.01	778873
2010-07-16	64.84	64.87	63.82	64.09	2320521
2010-07-19	64.24	64.57	63.49	64.09	835638
2010-07-20	63.46	65.49	63.37	65.43	1018553
2010-07-21	65.76	65.96	64.16	64.76	1114251
2010-07-22	65.73	68.04	65.63	66.19	2368550
2010-07-23	64.61	66.68	64.61	66.65	1200273
2010-07-26	66.87	67.31	66.62	67.30	1266967
2010-07-27	67.84	67.95	66.68	66.91	1125018
2010-07-28	66.70	67.28	66.57	67.04	1020673
2010-07-29	67.44	68.40	66.60	67.20	1111073
2010-07-30	66.65	67.45	66.33	67.10	980977
2010-08-02	68.03	69.54	67.87	69.33	2408023
2010-08-03	68.94	70.02	68.67	69.97	1941693
2010-08-04	69.84	71.14	69.72	70.91	1514653
2010-08-05	70.57	71.32	70.31	71.24	1485065
2010-08-06	70.81	71.39	69.77	70.47	1296477
2010-08-09	70.89	71.28	70.72	71.19	907689
2010-08-10	70.42	71.63	70.11	71.12	1318790
2010-08-11	69.81	69.92	68.70	69.71	1400413
2010-08-12	68.68	69.32	68.25	69.06	1399409
2010-08-13	68.70	70.07	68.55	69.97	1588421
2010-08-16	69.19	70.79	68.88	70.17	1070483
2010-08-17	70.93	71.96	70.79	70.93	1754734
2010-08-18	71.01	71.48	70.53	71.21	1027045
2010-08-19	70.89	70.89	68.58	69.88	1833920
2010-08-20	69.34	69.80	68.69	69.35	1042070
2010-08-23	69.90	70.35	68.95	69.05	876672
2010-08-24	68.39	69.15	67.74	68.27	1522634
2010-08-25	67.78	68.29	67.31	68.00	1674270
2010-08-26	68.59	68.96	67.99	68.01	1205591
2010-08-27	68.61	68.90	67.91	68.80	1671603
2010-08-30	68.52	68.91	68.14	68.14	1204822
2010-08-31	67.91	68.73	67.90	68.44	1216251
2010-09-01	69.31	69.31	68.45	69.11	2487589
2010-09-02	69.53	71.46	69.11	71.36	2083215
2010-09-03	72.10	72.15	71.47	72.15	1512923
2010-09-07	71.93	72.11	71.06	71.54	1155965
2010-09-08	71.46	72.90	71.30	71.92	1740085
2010-09-09	72.58	73.32	71.95	72.07	1238808
2010-09-10	72.18	72.45	71.93	72.07	920873
2010-09-13	72.76	73.01	72.33	72.83	1105140
2010-09-14	72.79	74.73	72.72	74.15	2794703
2010-09-15	73.85	75.44	73.47	75.24	1793496
2010-09-16	74.74	75.81	74.15	75.58	1910528
2010-09-17	76.23	76.35	75.54	75.99	2845939
2010-09-20	76.11	76.97	75.88	76.78	1298008
2010-09-21	76.77	77.15	76.28	76.73	1634245
2010-09-22	76.80	77.09	76.24	76.90	1299983
2010-09-23	76.15	77.22	76.06	76.68	1392193
2010-09-24	77.54	78.06	77.20	77.84	1263697
2010-09-27	77.73	77.89	77.39	77.53	1474579
2010-09-28	77.66	77.71	76.43	77.63	1059730
2010-09-29	76.98	77.01	75.99	76.60	1056928
2010-09-30	76.88	77.92	76.32	76.57	1526022
2010-10-01	76.94	77.66	76.29	76.75	1508290
2010-10-04	76.68	76.73	75.70	75.87	943739
2010-10-05	76.66	77.93	76.64	77.84	1069381
2010-10-06	77.73	78.18	77.39	77.68	1277361
2010-10-07	78.03	78.30	76.11	76.19	1835495
2010-10-08	76.17	76.66	76.15	76.46	1382059
2010-10-11	76.63	77.04	76.09	76.30	1154514
2010-10-12	75.98	76.47	75.53	76.35	1290646
2010-10-13	76.72	76.94	76.08	76.65	1570436
2010-10-14	75.85	76.60	75.27	75.90	939813
2010-10-15	76.60	76.69	75.18	75.50	1353758
2010-10-18	75.62	76.74	75.56	76.69	888719
2010-10-19	75.70	76.05	74.79	75.16	872994
2010-10-20	75.49	76.94	75.31	76.83	779307
2010-10-21	77.44	78.55	76.94	78.52	1916417
2010-10-22	78.35	78.49	78.06	78.34	679787
2010-10-25	78.51	79.97	78.24	79.27	1164715
2010-10-26	78.82	79.30	78.12	79.23	696880
2010-10-27	78.65	78.74	77.47	77.82	1529486
2010-10-28	78.37	79.28	77.98	78.72	741137
2010-10-29	78.47	79.20	78.07	78.56	995711
2010-11-01	79.05	79.60	78.18	78.54	449393
2010-11-02	79.21	80.30	79.21	79.84	750613
2010-11-03	79.97	79.97	77.93	79.01	833701
2010-11-04	80.09	80.31	79.58	80.30	998000
2010-11-05	80.31	80.52	79.70	80.11	529288
2010-11-08	79.85	80.81	79.82	80.63	777804
2010-11-09	80.99	81.06	78.80	79.12	758023
2010-11-10	79.06	79.45	78.04	78.83	815340
2010-11-11	77.81	79.13	77.68	79.04	704447
2010-11-12	78.07	78.71	76.82	77.66	843344
2010-11-15	77.85	78.71	77.52	78.14	700903
2010-11-16	77.39	77.70	76.67	76.93	932438
2010-11-17	77.21	78.15	76.85	77.42	1046084
2010-11-18	78.29	79.60	78.28	79.18	922559
2010-11-19	79.40	79.53	78.83	79.52	987706
2010-11-22	77.21	79.15	77.21	79.05	671774
2010-11-23	78.20	78.42	76.82	78.19	2153433
2010-11-24	77.29	80.15	77.29	80.02	1291872
2010-11-26	79.46	79.46	78.96	79.16	340168
2010-11-29	78.52	79.56	76.60	79.34	1025865
2010-11-30	78.31	79.88	78.31	79.71	877904
2010-12-01	81.25	81.56	79.67	79.87	1611089
2010-12-02	80.06	81.98	80.03	81.94	1238093
2010-12-03	81.49	81.62	80.51	81.00	1081121
2010-12-06	81.07	81.32	80.82	81.07	549980
2010-12-07	81.82	82.33	80.88	80.91	919499
2010-12-08	80.91	81.18	79.68	80.49	830845
2010-12-09	80.88	83.13	79.53	82.05	3317463
2010-12-10	82.38	82.74	81.67	82.13	1670888
2010-12-13	83.20	83.20	81.78	81.99	1448501
2010-12-14	81.79	82.49	80.88	80.98	1269811
2010-12-15	80.75	81.75	80.68	81.37	964981
2010-12-16	81.66	81.99	81.06	81.89	737669
2010-12-17	81.77	82.65	81.16	82.59	1227360
2010-12-20	82.56	83.21	82.37	83.14	804035
2010-12-21	83.21	84.04	83.14	83.70	788325
2010-12-22	83.58	84.13	83.34	83.73	928447
2010-12-23	83.40	84.13	83.40	83.94	407353
2010-12-27	83.65	84.09	83.34	84.03	335993
2010-12-28	84.27	84.45	83.71	84.33	475593
2010-12-29	84.31	84.49	84.00	84.36	703467
2010-12-30	84.12	84.36	83.85	84.08	520061
2010-12-31	83.85	84.22	83.72	84.08	406320
2011-01-03	84.63	84.79	83.49	83.70	1099071
2011-01-04	83.67	83.81	82.23	82.46	1096611
2011-01-05	82.32	82.63	81.91	82.10	1214262
2011-01-06	81.99	82.12	81.08	81.67	1557761
2011-01-07	81.90	83.00	81.32	81.82	1081035
2011-01-10	82.02	82.02	81.15	81.83	822173
2011-01-11	81.94	82.18	81.32	81.65	967966
2011-01-12	81.90	82.28	81.55	81.96	878780
2011-01-13	82.36	82.42	81.90	82.15	1854627
2011-01-14	81.87	82.09	81.13	82.03	1329947
2011-01-18	81.27	82.47	80.91	82.37	1212786
2011-01-19	82.84	82.84	81.53	81.83	875164
2011-01-20	81.46	81.76	80.39	80.67	1438989
2011-01-21	80.94	81.52	79.72	79.98	2024233
2011-01-24	79.86	80.35	79.78	79.97	1908032
2011-01-25	79.95	80.55	79.66	80.14	2183779
2011-01-26	80.43	80.63	80.14	80.36	3023564
2011-01-27	80.44	81.07	79.76	79.82	1702141
2011-01-28	80.03	80.71	79.08	79.29	2515593
2011-01-31	79.65	80.75	79.49	80.66	1809236
2011-02-01	81.76	82.93	81.24	82.85	1149112
2011-02-02	82.96	82.96	81.87	82.32	762005
2011-02-03	82.32	82.75	81.37	81.90	1246542
2011-02-04	82.00	82.23	81.51	81.92	878968
2011-02-07	82.23	82.74	82.00	82.51	949762
2011-02-08	82.72	82.90	82.18	82.79	1452406
2011-02-09	82.41	82.59	81.58	81.81	953285
2011-02-10	81.56	82.28	81.47	81.92	952628
2011-02-11	81.66	82.54	81.44	82.34	664918
2011-02-14	82.27	83.26	82.19	83.23	992382
2011-02-15	82.56	83.48	82.37	83.41	763255
2011-02-16	86.34	87.56	85.52	87.47	4018820
2011-02-17	86.84	87.23	85.92	86.85	2081729
2011-02-18	87.59	87.83	87.31	87.79	1990430
2011-02-22	85.44	87.49	84.73	84.90	2286502
2011-02-23	85.78	85.88	82.97	84.03	2442600
2011-02-24	84.06	84.85	83.21	84.00	1839851
2011-02-25	84.37	85.32	84.34	84.52	1729313
2011-02-28	84.97	85.56	84.73	85.05	1793566
2011-03-01	85.48	85.52	83.10	83.11	1653554
2011-03-02	83.23	83.83	83.07	83.59	2142336
2011-03-03	84.50	85.05	84.44	84.96	1583983
2011-03-04	84.60	85.08	83.67	84.33	1076939
2011-03-07	84.64	85.06	82.70	82.80	1993926
2011-03-08	83.33	83.33	82.46	83.09	1499505
2011-03-09	82.82	83.13	82.31	82.83	1210100
2011-03-10	81.84	82.36	81.25	81.26	1946810
2011-03-11	81.12	81.80	80.32	80.45	2726133
2011-03-14	80.17	80.72	79.71	80.32	2311687
2011-03-15	78.31	79.80	77.87	79.26	2291200
2011-03-16	79.15	79.23	76.94	77.77	2038634
2011-03-17	79.04	80.73	78.00	79.74	3191416
2011-03-18	81.04	82.06	80.53	81.36	2300573
2011-03-21	82.28	82.73	81.46	81.71	1026245
2011-03-22	81.61	81.96	80.92	81.24	703507
2011-03-23	81.02	82.18	80.21	81.86	1383093
2011-03-24	82.31	83.09	81.75	83.06	1083103
2011-03-25	83.16	83.89	83.03	83.15	864383
2011-03-28	83.49	83.84	83.10	83.10	630220
2011-03-29	83.05	83.46	82.35	83.46	1141207
2011-03-30	83.66	83.66	82.56	83.38	1144070
2011-03-31	83.07	83.98	83.07	83.37	897412
2011-04-01	83.70	84.42	83.33	83.65	959862
2011-04-04	84.01	84.13	83.27	83.89	1017543
2011-04-05	83.69	85.76	83.56	85.26	1329167
2011-04-06	85.68	85.98	84.56	85.51	970085
2011-04-07	85.08	85.91	84.14	84.50	1001028
2011-04-08	85.08	85.80	84.37	85.06	916582
2011-04-11	85.12	85.30	83.81	84.31	627347
2011-04-12	84.04	84.46	82.82	83.00	900109
2011-04-13	83.46	83.80	82.72	83.28	945806
2011-04-14	82.96	83.97	82.45	83.73	1236749
2011-04-15	84.24	85.17	83.63	84.89	1676626
2011-04-18	83.84	84.07	83.17	83.68	848829
2011-04-19	83.90	85.12	83.56	85.11	1046297
2011-04-20	85.98	87.17	85.98	86.64	1925784
2011-04-21	86.59	86.96	85.72	86.83	1012532
2011-04-25	86.54	87.27	85.98	86.93	930491
2011-04-26	87.19	88.13	87.04	87.93	1417446
2011-04-27	87.95	88.02	86.28	87.66	769210
2011-04-28	87.75	88.48	87.32	88.46	981570
2011-04-29	88.72	88.75	88.02	88.31	848570
2011-05-02	88.75	88.75	87.23	87.62	800834
2011-05-03	87.44	87.61	86.52	87.24	829719
2011-05-04	87.29	87.41	85.83	86.06	994076
2011-05-05	85.55	86.55	84.85	85.19	910112
2011-05-06	86.23	87.00	85.00	85.52	799287
2011-05-09	85.69	86.92	85.46	86.56	524332
2011-05-10	86.79	87.90	86.80	87.59	871062
2011-05-11	87.50	87.67	85.50	85.96	773068
2011-05-12	85.85	86.04	84.44	85.30	1566667
2011-05-13	85.52	85.63	83.71	83.82	976527
2011-05-16	83.48	85.16	83.41	84.01	796137
2011-05-17	83.86	84.01	82.51	82.75	1328805
2011-05-18	83.00	84.54	82.67	84.51	1110240
2011-05-19	84.81	85.51	84.15	85.06	937194
2011-05-20	85.11	85.14	83.51	84.38	671528
2011-05-23	83.21	83.97	82.82	83.79	896697
2011-05-24	84.21	84.80	83.69	84.18	878517
2011-05-25	83.71	85.79	83.55	85.44	1048631
2011-05-26	85.22	85.95	84.47	85.75	765471
2011-05-27	86.08	87.04	85.84	86.87	970717
2011-05-31	87.83	87.96	86.77	87.91	1503379
2011-06-01	87.76	87.92	85.02	85.15	1173504
2011-06-02	85.41	86.10	84.42	84.93	1021690
2011-06-03	83.77	83.93	82.80	82.86	1328536
2011-06-06	82.70	83.67	82.51	82.84	1096811
2011-06-07	83.60	84.57	82.92	83.76	1492320
2011-06-08	83.38	84.40	83.00	83.94	1340078
2011-06-09	84.39	86.70	84.04	85.66	1563193
2011-06-10	85.05	85.70	84.24	84.29	1322600
2011-06-13	84.69	85.86	84.33	85.36	1336235
2011-06-14	86.51	86.80	85.90	86.22	1190401
2011-06-15	85.58	86.06	83.61	84.04	1215168
2011-06-16	84.15	84.36	82.66	83.60	1650544
2011-06-17	84.41	84.78	82.97	83.24	1857617
2011-06-20	82.86	84.58	82.86	84.30	928655
2011-06-21	84.95	86.04	84.65	85.52	897400
2011-06-22	85.05	86.32	84.85	85.95	1053912
2011-06-23	84.53	86.03	83.82	85.96	1369307
2011-06-24	86.03	86.39	85.36	85.97	1277046
2011-06-27	85.85	86.18	85.17	85.99	1511367
2011-06-28	86.31	87.69	86.07	87.68	1065810
2011-06-29	87.69	87.82	86.41	86.99	1416966
2011-06-30	87.34	88.69	86.94	88.36	1393414
2011-07-01	88.26	89.43	87.56	89.17	1238396
2011-07-05	89.12	89.49	88.74	89.02	846478
2011-07-06	89.00	89.63	88.88	89.49	1477915
2011-07-07	90.04	90.61	89.59	90.41	866398
2011-07-08	89.40	90.05	88.95	89.70	803849
2011-07-11	88.82	88.93	87.70	88.11	1162326
2011-07-12	87.56	88.33	87.50	87.59	1823284
2011-07-13	88.01	88.35	87.50	87.75	1374366
2011-07-14	87.92	88.24	86.62	86.85	866138
2011-07-15	87.17	87.25	86.32	87.17	933855
2011-07-18	86.72	86.90	85.59	85.90	816718
2011-07-19	86.36	87.32	86.36	87.09	854261
2011-07-20	87.51	87.51	86.52	87.02	601899
2011-07-21	87.37	88.45	87.00	88.21	1033064
2011-07-22	87.99	87.99	84.80	84.96	1967218
2011-07-25	84.56	85.43	83.97	84.87	1292058
2011-07-26	84.98	85.14	84.01	84.10	1118560
2011-07-27	83.90	84.04	82.76	83.09	1658652
2011-07-28	83.15	83.83	82.26	82.34	946543
2011-07-29	81.23	82.97	81.13	82.03	1754119
2011-08-01	83.18	83.31	80.92	81.85	1354171
2011-08-02	81.06	81.36	78.78	78.80	2185785
2011-08-03	78.81	79.95	77.95	79.86	1904027
2011-08-04	78.99	78.99	75.82	75.88	2459985
2011-08-05	76.91	77.36	74.21	76.04	2243211
2011-08-08	74.58	75.46	71.41	71.42	2542542
2011-08-09	72.33	74.24	70.16	74.19	3587165
2011-08-10	73.00	74.93	71.82	71.94	3593171
2011-08-11	72.32	76.12	71.93	75.22	2078749
2011-08-12	75.90	76.66	74.64	75.80	1305111
2011-08-15	76.46	76.72	74.79	76.06	1635751
2011-08-16	75.30	76.23	74.88	75.50	1833969
2011-08-17	76.05	76.52	75.07	75.39	1572429
2011-08-18	73.38	73.52	70.47	71.04	2206926
2011-08-19	69.99	71.64	69.26	69.56	1835490
2011-08-22	71.06	71.16	68.95	69.15	1302975
2011-08-23	69.82	70.87	69.48	70.73	1961126
2011-08-24	70.88	71.79	70.04	71.70	1594968
2011-08-25	71.85	72.36	71.04	71.64	1197841
2011-08-26	70.96	73.01	69.62	72.70	1421182
2011-08-29	73.84	75.22	73.52	75.12	958379
2011-08-30	74.92	76.32	74.64	75.90	924630
2011-08-31	76.67	77.33	75.22	75.69	1316993
2011-09-01	75.48	76.73	75.18	75.33	1839975
2011-09-02	73.91	74.98	73.40	74.00	1462660
2011-09-06	72.39	74.33	71.60	74.23	2202723
2011-09-07	75.24	76.38	74.84	76.30	1630223
2011-09-08	76.04	76.21	74.61	74.96	1813033
2011-09-09	73.94	74.18	72.13	72.47	1569327
2011-09-12	71.80	72.65	70.59	71.70	1482521
2011-09-13	72.05	73.06	71.44	72.84	992214
2011-09-14	73.18	75.04	71.81	74.07	1583043
2011-09-15	74.88	75.85	74.15	75.73	1513039
2011-09-16	76.44	76.69	75.37	76.14	1414549
2011-09-19	74.67	75.72	73.92	75.42	987497
2011-09-20	75.99	76.86	75.06	75.98	1356996
2011-09-21	75.89	75.89	72.16	72.23	1686560
2011-09-22	70.23	70.96	69.37	70.49	2546488
2011-09-23	69.64	71.12	69.43	70.93	2102699
2011-09-26	71.41	72.98	70.60	72.90	1668140
2011-09-27	74.49	76.17	74.34	74.75	1441939
2011-09-28	75.31	75.32	72.90	73.04	1607710
2011-09-29	73.92	74.19	72.09	73.30	1182209
2011-09-30	72.07	73.08	70.60	70.60	1580603
2011-10-03	70.17	71.35	68.27	68.29	2069732
2011-10-04	67.75	70.84	66.80	70.73	1624322
2011-10-05	70.93	73.69	70.31	73.16	1222687
2011-10-06	72.97	74.41	72.31	74.18	1007033
2011-10-07	74.83	75.13	73.03	73.99	1046908
2011-10-10	75.46	76.92	75.37	76.73	800249
2011-10-11	76.35	76.96	75.06	75.56	1059296
2011-10-12	76.01	77.45	75.61	76.57	1257139
2011-10-13	76.25	76.96	75.30	76.64	711680
2011-10-14	77.47	77.98	77.07	77.71	981997
2011-10-17	77.63	77.68	76.12	76.40	1607722
2011-10-18	76.37	79.25	75.62	78.88	1338195
2011-10-19	78.80	78.80	76.47	76.96	997734
2011-10-20	77.18	78.11	75.81	76.81	1754798
2011-10-21	74.79	78.10	72.81	76.49	3725976
2011-10-24	76.42	77.20	75.95	76.87	1444832
2011-10-25	76.64	78.09	75.71	76.23	1526322
2011-10-26	77.42	78.59	75.76	78.16	1549806
2011-10-27	80.30	82.72	79.42	80.89	1954169
2011-10-28	81.44	83.39	80.62	82.66	1579319
2011-10-31	81.41	81.52	79.61	79.64	1351685
2011-11-01	76.72	78.69	75.92	76.95	1557524
2011-11-02	77.95	79.04	77.43	78.54	979123
2011-11-03	79.71	80.06	78.34	79.81	887808
2011-11-04	78.86	79.70	77.95	79.29	799767
2011-11-07	79.47	80.02	78.03	79.94	1007150
2011-11-08	79.94	81.13	78.92	80.92	1025911
2011-11-09	79.36	79.36	76.78	77.10	1273549
2011-11-10	78.06	78.68	77.16	78.09	742738
2011-11-11	79.28	80.41	79.23	79.93	772754
2011-11-14	79.71	79.91	78.22	79.08	574660
2011-11-15	78.97	79.73	78.11	79.15	656477
2011-11-16	78.23	79.01	76.98	77.15	968015
2011-11-17	76.82	77.09	74.32	75.08	1308582
2011-11-18	75.13	75.30	74.05	74.96	1271053
2011-11-21	73.91	74.14	73.01	73.35	1342160
2011-11-22	72.96	74.06	72.56	72.85	998453
2011-11-23	72.11	72.30	70.96	71.13	1366844
2011-11-25	71.00	71.75	70.85	70.95	414195
2011-11-28	74.14	74.14	72.54	73.15	1140454
2011-11-29	73.50	74.06	72.54	72.97	1117237
2011-11-30	74.98	77.55	74.98	77.43	1414676
2011-12-01	77.39	78.04	76.30	76.40	1086936
2011-12-02	77.39	77.55	75.09	75.77	1307780
2011-12-05	77.16	77.81	76.34	77.08	1137288
2011-12-06	77.18	77.51	76.49	76.57	1017885
2011-12-07	76.39	77.73	75.76	77.23	1665466
2011-12-08	76.84	76.92	75.40	75.99	1274002
2011-12-09	75.68	77.48	75.09	76.94	1448196
2011-12-12	75.91	75.91	74.19	75.06	1186352
2011-12-13	75.64	76.74	74.16	74.76	1077000
2011-12-14	74.34	75.43	73.99	74.40	1069324
2011-12-15	75.46	76.16	74.71	75.98	1243480
2011-12-16	76.73	77.29	75.61	76.31	1447033
2011-12-19	76.48	76.95	75.06	75.25	1056261
2011-12-20	76.87	78.46	76.69	78.41	1001704
2011-12-21	78.58	79.06	77.13	77.92	861448
2011-12-22	78.18	78.71	77.58	78.40	725262
2011-12-23	78.82	79.59	78.38	79.55	594878
2011-12-27	79.39	80.09	79.25	79.90	332375
2011-12-28	80.09	80.09	78.46	78.56	493987
2011-12-29	78.31	78.88	78.13	78.57	549192
2011-12-30	78.69	79.01	78.33	78.76	467280
2012-01-03	80.08	80.56	79.61	79.83	891412
2012-01-04	79.74	80.89	79.47	80.52	670456
2012-01-05	80.16	80.40	79.14	79.97	694617
2012-01-06	80.29	80.29	79.41	79.80	502924
2012-01-09	79.70	80.29	79.15	79.80	654276
2012-01-10	80.48	80.89	80.23	80.72	770839
2012-01-11	80.44	81.31	80.26	81.30	955474
2012-01-12	81.82	83.38	81.61	83.33	1065076
2012-01-13	82.41	83.20	81.28	83.12	999273
2012-01-17	83.31	83.97	82.96	83.61	1243379
2012-01-18	83.86	84.80	83.20	84.65	1141192
2012-01-19	84.19	85.27	83.55	84.91	1225447
2012-01-20	84.60	84.75	83.48	83.81	1796134
2012-01-23	83.77	84.57	82.85	83.13	1805682
2012-01-24	81.51	81.59	80.15	80.97	2653992
2012-01-25	80.41	81.55	79.84	81.12	1294093
2012-01-26	81.58	82.60	81.07	81.50	877864
2012-01-27	81.43	81.91	81.05	81.53	862913
2012-01-30	80.84	81.72	80.69	81.66	740435
2012-01-31	82.01	82.19	80.86	81.38	1180181
2012-02-01	82.27	83.16	82.16	82.61	1132820
2012-02-02	82.82	82.93	81.84	81.86	812413
2012-02-03	83.06	83.67	82.76	83.58	1284638
2012-02-06	83.08	83.22	82.77	83.14	611078
2012-02-07	82.80	83.45	82.35	83.24	601017
2012-02-08	83.33	83.92	83.09	83.89	832885
2012-02-09	84.05	84.38	83.41	84.18	633471
2012-02-10	83.12	83.67	82.86	83.58	774055
2012-02-13	84.20	84.31	83.44	83.69	511272
2012-02-14	83.59	83.93	83.05	83.93	795772
2012-02-15	84.13	84.39	83.58	83.88	907749
2012-02-16	83.84	84.96	83.57	84.95	509550
2012-02-17	85.05	85.18	84.49	85.11	897324
2012-02-21	85.46	85.46	84.47	84.82	839637
2012-02-22	84.90	84.90	83.88	83.99	603660
2012-02-23	84.10	85.05	83.54	84.97	810118
2012-02-24	84.92	85.43	84.74	85.00	526658
2012-02-27	84.71	85.39	84.20	85.06	775028
2012-02-28	85.06	85.25	83.98	84.35	936902
2012-02-29	84.60	84.73	83.16	83.43	994782
2012-03-01	83.82	84.94	83.75	84.93	1067890
2012-03-02	84.98	85.50	84.63	84.94	744511
2012-03-05	84.59	84.59	83.43	84.04	650432
2012-03-06	82.64	82.77	81.50	81.86	1371445
2012-03-07	82.26	82.57	81.61	82.18	1139904
2012-03-08	82.64	83.35	82.49	83.21	771507
2012-03-09	83.30	83.55	82.59	82.69	775524
2012-03-12	82.55	83.16	82.33	82.59	824107
2012-03-13	82.79	83.96	82.69	83.89	745544
2012-03-14	83.94	84.33	83.63	84.26	597428
2012-03-15	84.35	84.78	83.29	84.70	942567
2012-03-16	84.77	85.34	84.55	84.79	1134691
2012-03-19	85.28	85.42	84.57	85.06	627251
2012-03-20	84.27	84.45	83.58	84.29	627759
2012-03-21	84.38	84.72	83.62	84.06	606607
2012-03-22	83.55	83.74	82.35	82.84	1025845
2012-03-23	83.01	83.57	82.52	83.39	892041
2012-03-26	82.13	84.47	82.13	84.43	1169320
2012-03-27	84.78	85.37	84.37	84.79	713442
2012-03-28	84.66	84.78	83.45	84.25	730985
2012-03-29	83.49	84.76	83.21	84.73	1187290
2012-03-30	84.80	85.31	84.40	84.87	1494701
2012-04-02	84.90	85.78	84.54	85.68	1161162
2012-04-03	85.63	85.66	84.43	84.83	969193
2012-04-04	84.04	84.13	83.64	83.74	805665
2012-04-05	83.51	84.07	83.33	83.95	1151346
2012-04-09	82.54	83.00	82.01	82.23	876096
2012-04-10	82.05	82.30	80.35	80.40	2648376
2012-04-11	81.10	81.63	80.46	80.75	1385985
2012-04-12	80.78	82.89	80.76	82.73	1131269
2012-04-13	82.60	82.81	81.55	81.60	1063691
2012-04-16	82.01	82.53	81.44	82.42	928985
2012-04-17	82.94	83.68	82.44	83.32	744231
2012-04-18	82.94	82.97	81.73	81.75	1196088
2012-04-19	81.84	82.72	81.32	82.52	1253611
2012-04-20	82.74	83.57	82.48	82.97	1099495
2012-04-23	81.90	82.52	81.83	82.03	1433080
2012-04-24	78.97	80.04	75.42	78.32	4544104
2012-04-25	78.90	79.15	78.52	79.02	1835823
2012-04-26	78.99	79.93	78.87	79.78	1126701
2012-04-27	79.49	79.75	78.97	79.10	2321098
2012-04-30	79.27	79.37	78.63	79.04	1702136
2012-05-01	78.42	80.29	78.34	79.62	1436758
2012-05-02	79.39	79.82	78.89	79.67	1103452
2012-05-03	79.77	80.04	79.20	79.79	1129250
2012-05-04	79.60	79.61	78.68	79.06	1879650
2012-05-07	78.52	79.71	78.52	79.29	1014775
2012-05-08	78.68	78.97	77.90	78.80	1172415
2012-05-09	77.92	78.62	77.15	77.18	1592073
2012-05-10	77.82	77.89	76.66	76.77	1301099
2012-05-11	76.39	77.56	76.29	76.89	1018541
2012-05-14	76.30	77.37	75.84	76.62	993250
2012-05-15	76.56	76.88	75.49	75.74	751587
2012-05-16	76.17	76.47	74.90	74.91	949316
2012-05-17	75.00	75.25	73.31	73.35	1160389
2012-05-18	73.70	73.89	71.72	71.94	1668449
2012-05-21	72.22	74.20	71.96	74.02	1439630
2012-05-22	74.27	74.83	73.46	73.87	1104834
2012-05-23	73.28	73.74	72.56	73.54	1431127
2012-05-24	73.97	74.39	73.47	74.38	995618
2012-05-25	74.08	74.56	73.68	73.90	582377
2012-05-29	74.67	75.12	74.20	74.99	965939
2012-05-30	74.16	74.80	73.01	73.11	857950
2012-05-31	73.02	73.60	72.02	73.07	1022586
2012-06-01	71.91	72.44	71.00	71.08	1540688
2012-06-04	71.26	71.75	70.72	71.63	1265495
2012-06-05	71.33	72.44	71.11	71.80	1889170
2012-06-06	72.26	73.16	72.21	72.80	1285423
2012-06-07	73.80	74.71	73.68	73.98	3990153
2012-06-08	73.27	73.88	72.79	73.61	1419551
2012-06-11	74.27	74.50	73.10	73.16	964646
2012-06-12	73.61	73.85	72.81	73.35	1145177
2012-06-13	73.05	73.42	72.15	72.35	864177
2012-06-14	72.52	72.81	71.86	72.53	884688
2012-06-15	72.80	73.64	72.75	73.48	1325322
2012-06-18	73.28	73.88	73.01	73.59	699185
2012-06-19	74.17	75.56	74.14	75.42	1195028
2012-06-20	75.45	75.45	73.63	73.99	1063779
2012-06-21	74.21	74.31	71.93	71.98	826762
2012-06-22	72.54	72.64	71.64	72.09	3210292
2012-06-25	71.33	71.58	70.93	71.08	977980
2012-06-26	71.21	71.60	70.60	71.36	919793
2012-06-27	72.15	72.21	71.15	71.37	1069258
2012-06-28	70.69	72.20	70.36	72.16	1451055
2012-06-29	73.61	74.65	73.33	74.64	1609687
2012-07-02	73.91	74.41	72.75	73.61	1542545
2012-07-03	74.76	74.76	73.67	74.17	847676
2012-07-05	73.96	74.30	73.38	74.02	1033573
2012-07-06	73.15	73.96	72.92	73.79	593808
2012-07-09	73.76	74.01	73.29	73.62	733824
2012-07-10	74.28	74.29	72.34	72.69	672910
2012-07-11	72.94	72.95	72.11	72.68	847649
2012-07-12	72.11	72.29	71.38	71.85	633135
2012-07-13	72.23	73.85	72.14	73.81	733819
2012-07-16	73.59	73.68	72.95	73.45	835675
2012-07-17	73.84	74.23	73.32	74.22	1024712
2012-07-18	74.17	75.39	73.81	75.38	1220270
2012-07-19	75.57	75.81	74.88	75.35	1123476
2012-07-20	74.65	74.97	74.31	74.36	1266457
2012-07-23	73.16	73.89	73.05	73.57	900880
2012-07-24	73.47	74.04	71.75	72.92	1172901
2012-07-25	73.26	73.81	72.75	72.95	1754183
2012-07-26	73.97	74.57	73.35	73.85	1433558
2012-07-27	74.68	75.30	73.85	75.13	2585611
2012-07-30	75.09	75.66	74.59	75.20	1140490
2012-07-31	74.82	74.91	74.09	74.36	1543644
2012-08-01	74.73	75.61	74.50	75.11	1257019
2012-08-02	74.42	74.77	73.40	74.33	947337
2012-08-03	75.65	76.35	74.98	76.03	776463
2012-08-06	76.46	76.79	76.10	76.47	533256
2012-08-07	76.74	77.05	76.33	76.95	648775
2012-08-08	76.60	78.02	76.49	77.59	710457
2012-08-09	77.38	78.08	77.00	77.70	925878
2012-08-10	77.52	77.63	76.65	77.41	905357
2012-08-13	77.27	77.43	76.76	77.32	386223
2012-08-14	77.70	77.93	76.92	77.20	922571
2012-08-15	77.06	77.56	76.83	77.26	630049
2012-08-16	77.55	78.43	77.32	78.28	731693
2012-08-17	78.53	78.74	77.84	78.05	959895
2012-08-20	77.89	78.24	77.75	78.19	717819
2012-08-21	78.36	78.58	77.78	78.07	775543
2012-08-22	77.71	78.58	77.10	78.58	1032800
2012-08-23	78.48	78.48	77.08	77.21	592406
2012-08-24	77.10	77.20	76.65	77.04	618679
2012-08-27	77.23	77.39	76.22	76.31	579924
2012-08-28	76.13	76.37	75.79	76.05	655144
2012-08-29	76.18	76.45	75.62	75.84	1217129
2012-08-30	75.73	75.93	75.25	75.59	709662
2012-08-31	76.09	76.51	75.66	76.35	685625
2012-09-04	76.23	76.55	75.03	75.34	1064736
2012-09-05	75.25	76.09	75.25	75.91	890131
2012-09-06	76.29	77.54	76.29	77.21	924243
2012-09-07	77.39	77.81	76.84	77.30	942354
2012-09-10	77.24	77.61	76.92	76.95	720018
2012-09-11	77.15	77.97	77.04	77.65	831222
2012-09-12	77.66	77.82	76.77	77.09	974365
2012-09-13	77.02	78.43	76.61	77.93	987450
2012-09-14	77.88	79.21	77.49	79.04	1069681
2012-09-17	79.00	79.35	78.82	79.16	802375
2012-09-18	79.07	79.21	78.43	78.89	547849
2012-09-19	79.00	79.05	78.42	78.80	643597
2012-09-20	78.38	78.69	78.01	78.63	727397
2012-09-21	78.86	78.91	78.07	78.13	1336656
2012-09-24	77.83	77.94	77.21	77.60	656700
2012-09-25	77.79	78.19	77.02	77.06	688043
2012-09-26	76.76	77.00	76.11	76.90	1194558
2012-09-27	76.70	76.86	76.15	76.41	804342
2012-09-28	76.18	76.54	75.80	76.46	787560
2012-10-01	76.30	77.42	76.04	76.60	886068
2012-10-02	76.69	77.15	76.04	76.43	628086
2012-10-03	76.39	76.63	75.99	76.48	541734
2012-10-04	76.94	77.29	76.49	77.09	624675
2012-10-05	77.67	78.20	77.24	77.57	697604
2012-10-08	77.20	77.70	76.94	77.55	428561
2012-10-09	77.64	77.76	76.69	76.70	624810
2012-10-10	76.71	76.71	75.63	75.83	870396
2012-10-11	76.27	76.48	75.77	75.78	389712
2012-10-12	75.81	76.59	75.44	75.81	642599
2012-10-15	76.23	76.33	75.81	76.08	718210
2012-10-16	76.72	78.26	76.35	78.22	731703
2012-10-17	78.04	78.89	78.04	78.54	952674
2012-10-18	78.44	79.46	78.04	78.91	1478668
2012-10-19	76.69	76.96	73.70	73.95	5088456
2012-10-22	73.35	73.40	71.44	73.00	3104259
2012-10-23	71.77	72.39	71.23	71.45	2745645
2012-10-24	71.79	72.07	70.98	71.27	1867293
2012-10-25	72.07	72.28	71.20	71.86	837585
2012-10-26	71.56	72.19	71.22	72.04	869014
2012-10-31	72.46	72.68	71.29	71.68	1317329
2012-11-01	72.18	73.38	71.29	72.29	2387696
2012-11-02	72.35	73.20	71.19	72.25	2346911
2012-11-05	72.02	72.96	71.83	72.80	1447673
2012-11-06	72.90	74.40	72.57	73.73	1428526
2012-11-07	72.94	73.80	72.69	73.46	1935032
2012-11-08	73.45	74.06	73.08	73.17	2135181
2012-11-09	73.05	74.12	73.05	73.71	1338960
2012-11-12	73.90	74.26	73.58	73.91	913848
2012-11-13	74.47	75.11	74.23	74.46	1780645
2012-11-14	74.64	74.72	73.81	74.17	1594944
2012-11-15	74.12	74.57	73.50	73.82	1303390
2012-11-16	73.90	74.26	73.31	73.96	1682767
2012-11-19	74.49	74.82	74.22	74.76	1632779
2012-11-20	74.52	75.47	74.52	75.45	806419
2012-11-21	75.86	75.90	75.47	75.75	758739
2012-11-23	76.13	76.80	75.99	76.77	362085
2012-11-26	76.48	77.05	76.44	77.05	972462
2012-11-27	77.00	77.05	76.44	76.61	1270341
2012-11-28	76.17	76.61	75.71	76.23	1575760
2012-11-29	76.40	76.96	75.90	76.13	1591670
2012-11-30	76.27	76.91	76.19	76.68	1379540
2012-12-03	76.92	77.09	75.28	75.41	1084523
2012-12-04	75.03	75.98	75.03	75.53	935440
2012-12-05	75.46	75.99	75.21	75.80	984973
2012-12-06	75.82	76.00	75.29	75.95	1243647
2012-12-07	75.86	76.81	75.39	76.79	1113220
2012-12-10	76.75	76.92	76.51	76.84	608724
2012-12-11	76.97	77.48	76.74	76.96	893712
2012-12-12	77.39	77.47	76.18	76.33	903522
2012-12-13	76.41	76.87	76.26	76.69	690164
2012-12-14	76.75	77.01	76.24	76.32	792233
2012-12-17	76.41	77.24	76.35	77.07	763937
2012-12-18	77.23	78.33	76.74	78.09	887903
2012-12-19	78.20	78.44	77.45	77.45	958356
2012-12-20	77.58	78.63	77.51	78.63	1006605
2012-12-21	78.25	78.63	77.71	77.92	1647669
2012-12-24	78.18	78.87	77.69	78.82	487902
2012-12-26	78.93	79.79	78.76	79.28	1015314
2012-12-27	79.41	79.42	77.38	78.40	1216300
2012-12-28	77.71	77.75	76.63	76.67	811427
2012-12-31	76.17	77.70	75.81	77.68	809610
2013-01-02	79.01	79.45	78.62	79.38	1214656
2013-01-03	79.47	79.88	78.89	79.10	708812
2013-01-04	79.38	80.26	79.22	80.16	972905
2013-01-07	79.86	80.17	79.27	80.09	831312
2013-01-08	80.04	80.26	79.07	80.24	1318942
2013-01-09	80.35	81.46	80.08	81.32	1431926
2013-01-10	81.59	81.59	80.58	81.25	673707
2013-01-11	81.41	81.73	80.85	81.70	747500
2013-01-14	81.58	81.73	81.04	81.35	534746
2013-01-15	80.98	81.36	80.73	81.08	475436
2013-01-16	80.71	81.18	80.14	80.70	693881
2013-01-17	81.04	82.24	80.88	81.74	844236
2013-01-18	81.88	82.15	81.16	81.99	1161450
2013-01-22	82.04	82.84	81.62	82.65	1042185
2013-01-23	82.70	83.20	80.97	81.76	1958854
2013-01-24	81.43	81.99	80.76	81.57	1176758
2013-01-25	81.82	82.03	81.30	81.69	1027661
2013-01-28	81.66	81.74	81.05	81.37	951340
2013-01-29	81.49	82.42	81.34	82.17	1014784
2013-01-30	82.00	82.24	81.25	81.35	681836
2013-01-31	81.10	81.54	80.77	80.83	1096513
2013-02-01	81.50	82.26	81.40	82.03	888396
2013-02-04	81.49	81.68	80.51	80.56	796641
2013-02-05	81.01	81.47	80.80	80.88	819605
2013-02-06	80.72	81.03	80.39	80.89	1011993
2013-02-07	81.04	81.04	80.22	80.76	610536
2013-02-08	80.94	81.81	80.74	81.68	782915
2013-02-11	81.79	82.04	81.46	81.74	744599
2013-02-12	81.75	82.17	81.16	82.12	929048
2013-02-13	82.23	82.33	81.68	82.08	856548
2013-02-14	81.81	82.16	81.38	81.99	660901
2013-02-15	82.01	82.10	81.32	81.57	800357
2013-02-19	81.94	82.40	81.52	82.00	558836
2013-02-20	81.95	82.10	80.94	81.00	1276047
2013-02-21	80.63	81.13	78.58	79.20	2003368
2013-02-22	79.53	79.60	78.88	79.59	1368480
2013-02-25	79.96	79.98	77.86	77.87	997593
2013-02-26	78.20	78.52	77.80	77.97	1235923
2013-02-27	78.06	79.45	77.91	79.10	1039911
2013-02-28	79.03	80.27	78.99	79.82	1195693
2013-03-01	79.37	80.11	78.88	79.82	739891
2013-03-04	79.62	80.00	79.11	79.82	577902
2013-03-05	80.20	81.10	80.09	80.34	866919
2013-03-06	80.62	80.69	80.08	80.16	649540
2013-03-07	80.31	81.30	80.14	81.22	904129
2013-03-08	81.61	82.49	81.46	82.37	1205892
2013-03-11	82.13	82.31	81.50	82.12	888563
2013-03-12	82.12	82.57	81.76	82.20	702889
2013-03-13	82.20	82.39	81.43	82.28	681643
2013-03-14	82.47	83.11	82.28	83.11	658433
2013-03-15	82.80	83.52	82.60	83.36	1904607
2013-03-18	82.49	82.54	81.82	82.21	942677
2013-03-19	82.23	82.54	81.04	81.55	839568
2013-03-20	81.90	82.36	81.66	82.13	889497
2013-03-21	81.25	81.31	80.04	80.52	1396827
2013-03-22	81.14	81.39	80.64	80.91	841960
2013-03-25	81.35	81.49	80.57	80.87	977859
2013-03-26	81.16	81.42	80.84	81.28	749202
2013-03-27	80.01	80.02	79.18	79.77	983321
2013-03-28	79.78	80.68	79.56	80.54	1339829
2013-04-01	80.15	80.27	78.80	79.05	1277346
2013-04-02	79.47	79.57	78.31	78.59	966267
2013-04-03	78.71	78.77	77.70	77.92	1105572
2013-04-04	78.07	78.95	77.95	78.92	781010
2013-04-05	78.19	78.75	77.71	78.70	665810
2013-04-08	78.77	79.21	78.31	79.18	498664
2013-04-09	79.48	79.88	78.93	79.51	667549
2013-04-10	79.69	79.90	79.38	79.82	1278097
2013-04-11	79.90	80.73	79.72	80.65	1231832
2013-04-12	80.45	80.62	79.90	80.37	1084435
2013-04-15	79.92	80.09	78.44	78.45	2014162
2013-04-16	78.73	80.04	78.73	79.97	931172
2013-04-17	79.56	79.93	79.03	79.30	1220134
2013-04-18	79.58	79.85	78.27	78.44	1060595
2013-04-19	78.66	79.43	78.66	79.24	1613468
2013-04-22	79.24	79.98	79.17	79.78	837340
2013-04-23	79.25	79.88	78.15	78.75	2129386
2013-04-24	78.96	79.67	78.87	79.32	1706210
2013-04-25	79.16	80.15	78.89	79.52	836462
2013-04-26	79.51	79.58	79.00	79.13	581417
2013-04-29	79.44	80.13	79.13	80.01	695722
2013-04-30	79.99	80.39	79.54	80.39	768342
2013-05-01	80.15	80.22	79.17	79.22	654609
2013-05-02	82.23	84.04	80.93	82.32	5214572
2013-05-03	83.20	83.41	82.75	83.02	1911036
2013-05-06	83.21	83.21	81.85	82.63	1212374
2013-05-07	82.83	83.38	82.55	83.23	938734
2013-05-08	83.09	84.29	82.93	84.27	989467
2013-05-09	84.05	84.48	83.83	84.14	1142512
2013-05-10	84.30	84.52	83.69	84.32	956549
2013-05-13	84.10	84.32	83.67	83.98	640649
2013-05-14	84.10	84.72	83.73	84.68	890335
2013-05-15	84.52	85.47	84.06	85.41	1248803
2013-05-16	85.15	85.94	85.08	85.77	971940
2013-05-17	85.98	87.36	85.86	87.21	1060286
2013-05-20	86.98	88.21	86.96	87.65	1124584
2013-05-21	87.83	88.28	87.40	87.70	673023
2013-05-22	87.60	88.90	87.39	87.94	1973663
2013-05-23	86.41	87.25	86.08	87.06	1378987
2013-05-24	86.64	86.96	86.22	86.84	917039
2013-05-28	87.80	87.98	87.22	87.56	834922
2013-05-29	87.12	87.88	86.92	87.49	891593
2013-05-30	87.69	87.92	87.30	87.73	703623
2013-05-31	87.37	88.08	87.10	87.28	1643512
2013-06-03	87.26	87.64	86.88	87.62	1422929
2013-06-04	87.37	88.33	87.22	88.19	1443497
2013-06-05	87.89	88.31	87.00	87.00	2153166
2013-06-06	87.08	87.51	86.68	87.41	1804559
2013-06-07	87.72	87.96	86.90	87.91	1415744
2013-06-10	87.92	88.11	87.60	87.82	1108922
2013-06-11	87.01	88.15	86.67	87.74	1480551
2013-06-12	88.16	88.29	87.56	87.63	2143587
2013-06-13	87.53	88.38	87.19	88.14	1393149
2013-06-14	88.50	89.30	88.06	89.08	2300528
2013-06-17	89.34	89.57	88.98	89.28	1752540
2013-06-18	89.26	89.44	88.88	89.29	1298383
2013-06-19	89.42	89.79	88.86	88.90	1321830
2013-06-20	88.18	88.48	87.03	87.16	1962859
2013-06-21	87.17	87.64	86.55	87.45	2391235
2013-06-24	86.57	86.94	85.62	86.49	1895004
2013-06-25	87.11	87.67	86.83	87.47	1862193
2013-06-26	88.46	89.12	88.20	88.87	1406546
2013-06-27	87.35	87.62	85.40	85.78	2880482
2013-06-28	85.67	86.14	84.42	84.66	3033151
2013-07-01	84.60	87.85	83.76	86.45	3382201
2013-07-02	85.17	86.53	83.64	83.90	4447384
2013-07-03	83.77	85.21	83.32	84.49	1436437
2013-07-05	85.29	85.45	84.39	84.94	987889
2013-07-08	84.82	85.57	84.48	85.38	1580439
2013-07-09	85.79	88.91	85.77	88.72	4251630
2013-07-10	88.48	89.40	87.70	89.24	2345341
2013-07-11	90.24	90.29	89.31	89.69	1629714
2013-07-12	89.71	89.76	88.84	89.35	1239619
2013-07-15	89.33	89.45	88.89	89.32	1141384
2013-07-16	88.74	88.74	87.64	88.29	1708183
2013-07-17	88.75	89.19	88.58	89.09	1244818
2013-07-18	89.48	90.11	88.92	89.57	1214710
2013-07-19	89.58	89.86	88.78	89.67	1603331
2013-07-22	89.43	90.51	89.42	90.49	3521929
2013-07-23	93.40	93.40	90.50	93.05	4193715
2013-07-24	92.86	93.05	92.16	92.97	1710836
2013-07-25	94.32	100.46	94.20	99.02	8089629
2013-07-26	98.56	98.91	96.05	96.26	7715412
2013-07-29	96.41	96.80	94.99	96.74	2316181
2013-07-30	96.92	97.77	96.29	97.64	1540399
2013-07-31	100.57	101.68	99.40	100.44	6710785
2013-08-01	101.22	102.62	98.36	99.15	4562422
2013-08-02	98.74	98.94	97.71	98.88	2195972
2013-08-05	99.92	99.92	98.76	99.69	1120228
2013-08-06	99.00	99.83	98.66	98.80	1338752
2013-08-07	98.64	99.30	98.03	98.70	1278337
2013-08-08	99.13	99.77	98.21	98.57	1250229
2013-08-09	98.35	99.37	98.30	98.64	739486
2013-08-12	97.91	97.91	94.89	95.41	2590919
2013-08-13	95.75	96.37	95.59	96.10	1193954
2013-08-14	95.98	96.33	94.75	95.02	1037624
2013-08-15	94.26	94.34	93.24	93.78	1460834
2013-08-16	93.37	93.70	92.23	93.27	2261027
2013-08-19	93.01	94.14	92.99	93.86	2043427
2013-08-20	93.67	94.68	93.31	94.51	1641803
2013-08-21	94.30	94.64	93.67	94.02	1406820
2013-08-22	94.43	95.88	93.91	95.21	765450
2013-08-23	95.24	96.30	94.87	96.15	824468
2013-08-26	96.28	96.61	95.40	95.52	670880
2013-08-27	94.91	95.32	94.07	94.17	830860
2013-08-28	93.94	94.30	93.53	93.81	689607
2013-08-29	93.65	95.87	93.50	94.71	692897
2013-08-30	94.79	94.94	93.83	94.43	945314
2013-09-03	95.50	95.84	94.33	95.14	768222
2013-09-04	95.10	96.11	94.67	96.03	667548
2013-09-05	95.99	96.37	95.46	96.00	620301
2013-09-06	96.16	96.49	95.10	95.21	913632
2013-09-09	95.67	97.80	95.33	97.76	899971
2013-09-10	98.11	98.64	97.68	98.18	757011
2013-09-11	98.19	98.55	97.61	98.26	529305
2013-09-12	98.01	98.64	97.59	97.75	505976
2013-09-13	97.87	98.34	97.54	98.14	528015
2013-09-16	99.30	100.54	98.68	99.84	1213692
2013-09-17	99.60	99.74	98.24	98.50	2141181
2013-09-18	98.60	101.23	98.15	101.11	1124634
2013-09-19	101.21	102.99	101.21	101.71	1105215
2013-09-20	101.71	102.58	100.37	100.37	1925236
2013-09-23	99.98	100.68	98.98	99.31	923583
2013-09-24	99.20	99.90	98.97	99.12	684329
2013-09-25	99.57	99.93	98.84	99.22	654173
2013-09-26	101.54	106.09	100.79	101.49	3485191
2013-09-27	99.51	100.09	98.88	98.92	1338475
2013-09-30	98.15	99.07	98.00	98.52	1025924
2013-10-01	97.74	99.77	97.26	99.02	1432585
2013-10-02	98.81	99.51	97.79	99.07	1257293
2013-10-03	99.07	99.25	97.22	97.47	1678683
2013-10-04	97.49	98.52	97.17	98.28	1228688
2013-10-07	97.80	98.16	96.66	96.72	1141973
2013-10-08	96.81	96.85	94.51	94.84	1657311
2013-10-09	95.07	96.53	94.69	96.14	1313657
2013-10-10	97.17	99.85	97.07	99.66	1847606
2013-10-11	100.11	100.54	99.24	100.51	1136899
2013-10-14	99.50	101.08	99.40	100.93	682838
2013-10-15	100.51	101.00	99.69	99.94	1039665
2013-10-16	100.82	101.41	100.24	100.85	827563
2013-10-17	100.67	101.79	100.37	101.58	886561
2013-10-18	101.89	102.17	101.21	101.87	1540872
2013-10-21	101.68	102.61	101.61	102.31	546108
2013-10-22	102.83	103.50	102.69	103.29	744326
2013-10-23	103.25	103.49	101.75	102.30	719940
2013-10-24	102.30	103.29	102.19	102.97	715724
2013-10-25	102.77	103.42	102.30	103.29	896711
2013-10-28	103.11	103.16	100.58	101.27	1626437
2013-10-29	100.04	101.14	98.92	99.36	2337464
2013-10-30	99.69	101.47	98.91	99.11	1746400
2013-10-31	99.20	101.13	98.37	100.78	1526732
2013-11-01	100.72	101.46	99.47	99.85	1140376
2013-11-04	99.96	100.68	99.65	100.56	773487
2013-11-05	100.25	101.13	99.61	100.88	643625
2013-11-06	101.20	101.79	100.91	101.62	713396
2013-11-07	101.49	101.58	99.86	100.09	1503638
2013-11-08	100.08	101.35	99.94	101.19	890617
2013-11-11	101.23	101.58	100.63	100.85	874499
2013-11-12	100.86	100.95	99.76	99.82	1025307
2013-11-13	99.60	100.23	99.32	99.88	1213360
2013-11-14	100.18	100.57	99.65	100.47	1048918
2013-11-15	100.79	102.33	100.60	102.24	1049437
2013-11-18	102.19	102.56	101.33	101.64	839396
2013-11-19	101.64	102.29	101.23	101.78	898141
2013-11-20	101.69	102.02	101.00	101.33	861865
2013-11-21	101.67	101.84	100.89	101.43	1009670
2013-11-22	101.70	103.01	101.00	102.78	1106741
2013-11-25	102.78	103.18	101.24	101.44	670437
2013-11-26	101.01	101.42	100.51	100.63	1079113
2013-11-27	100.82	101.34	100.45	100.88	722402
2013-11-29	100.86	101.46	100.38	100.61	282448
2013-12-02	100.72	100.94	99.38	99.56	1109727
2013-12-03	99.38	99.38	98.28	99.07	990998
2013-12-04	98.92	99.66	98.41	99.34	725585
2013-12-05	98.92	99.25	98.16	98.47	674145
2013-12-06	99.67	101.28	99.34	101.24	762150
2013-12-09	101.10	101.24	100.47	100.94	833093
2013-12-10	100.30	101.48	100.25	100.86	625483
2013-12-11	100.72	100.74	98.68	98.76	706700
2013-12-12	98.66	99.62	98.12	99.37	697831
2013-12-13	99.47	100.08	99.28	99.59	686063
2013-12-16	99.86	100.45	98.99	99.20	860360
2013-12-17	99.38	100.17	98.73	99.29	1316918
2013-12-18	99.74	99.84	97.76	99.18	1882808
2013-12-19	98.97	102.67	98.47	102.55	2244086
2013-12-20	102.81	103.78	102.71	102.90	1453211
2013-12-23	103.30	104.11	102.77	104.03	694119
2013-12-24	104.11	104.97	103.87	104.27	451982
2013-12-26	104.40	105.24	104.26	105.08	483096
2013-12-27	105.27	105.38	104.42	104.87	476726
2013-12-30	103.99	104.76	103.98	104.09	422716
2013-12-31	104.03	104.57	102.99	103.34	1178849
2014-01-02	103.14	103.50	102.72	103.03	839074
2014-01-03	103.49	103.61	102.37	102.82	1057819
2014-01-06	103.15	103.54	102.41	103.07	773899
2014-01-07	103.73	103.73	101.70	101.80	1292088
2014-01-08	101.95	102.08	100.86	101.78	1398336
2014-01-09	101.92	102.58	101.01	101.38	1127924
2014-01-10	101.78	102.29	101.16	101.35	1158987
2014-01-13	101.18	102.19	100.18	100.38	1033080
2014-01-14	100.69	101.98	100.00	101.85	804316
2014-01-15	101.88	103.67	101.80	102.85	1313607
2014-01-16	102.65	103.42	102.60	103.26	1119200
2014-01-17	103.42	104.04	102.88	103.55	1368351
2014-01-21	103.90	104.40	103.13	103.59	798271
2014-01-22	104.20	104.67	103.24	103.82	1068997
2014-01-23	102.97	103.50	102.45	102.63	829431
2014-01-24	101.73	102.02	98.60	98.65	1159216
2014-01-27	98.99	99.27	97.51	98.22	1116067
2014-01-28	98.88	99.80	97.77	99.65	1469414
2014-01-29	98.43	99.50	97.44	98.00	1645764
2014-01-30	99.07	99.10	98.43	98.52	906684
2014-01-31	96.92	98.14	95.97	97.20	1744850
2014-02-03	97.51	98.08	95.59	95.92	1789044
2014-02-04	96.44	97.36	95.95	96.13	1213385
2014-02-05	95.87	96.69	94.97	96.39	857529
2014-02-06	96.18	99.24	95.93	99.14	1521042
2014-02-07	100.13	101.09	99.56	100.98	1700034
2014-02-10	100.77	102.25	100.77	101.52	1604946
2014-02-11	101.95	103.66	101.54	103.49	1618494
2014-02-12	103.40	103.78	103.23	103.42	2049346
2014-02-13	102.43	108.20	102.26	108.10	3059121
2014-02-14	107.96	108.68	107.14	108.52	1365016
2014-02-18	108.63	109.92	108.60	109.13	1320930
2014-02-19	109.28	109.66	108.21	108.24	1406529
2014-02-20	108.64	109.14	107.38	108.82	1358214
2014-02-21	109.43	110.23	109.03	109.34	1322284
2014-02-24	109.07	110.07	109.07	109.77	1555647
2014-02-25	109.49	110.94	109.37	110.64	1520056
2014-02-26	110.51	111.27	108.52	108.60	2946942
2014-02-27	109.83	110.60	109.37	110.33	1448073
2014-02-28	110.48	113.01	110.46	112.16	1625990
2014-03-03	111.49	111.94	110.62	111.42	852134
2014-03-04	112.79	113.85	112.48	113.26	1155421
2014-03-05	113.26	113.26	112.28	112.40	728090
2014-03-06	112.40	114.27	112.34	113.21	1092714
2014-03-07	113.83	113.95	112.21	112.48	940536
2014-03-10	112.42	112.60	110.94	111.96	1288255
2014-03-11	112.29	112.99	111.38	111.44	1539545
2014-03-12	110.89	111.15	110.42	110.71	1446883
2014-03-13	111.02	111.80	109.90	110.30	982912
2014-03-14	110.39	111.06	110.17	110.73	1037425
2014-03-17	111.09	112.16	110.86	111.73	942546
2014-03-18	112.22	112.65	111.43	112.63	1183529
2014-03-19	112.42	113.21	111.43	111.90	1528035
2014-03-20	111.53	113.03	111.53	112.98	1032759
2014-03-21	114.53	115.01	112.77	112.93	1988905
2014-03-24	112.96	113.93	110.90	111.12	1441550
2014-03-25	111.95	112.27	110.94	111.82	970375
2014-03-26	112.38	112.50	110.38	110.40	710172
2014-03-27	110.27	110.35	109.09	109.50	968422
2014-03-28	109.45	109.55	108.43	108.44	1600587
2014-03-31	109.54	110.24	108.61	110.05	1845736
2014-04-01	109.95	110.95	109.95	110.94	782031
2014-04-02	111.30	112.61	110.65	112.57	1061368
2014-04-03	113.02	113.64	111.62	112.00	1006041
2014-04-04	112.58	112.99	110.05	110.11	1085371
2014-04-07	110.23	110.23	107.77	107.96	1056749
2014-04-08	107.98	108.82	107.78	108.28	1075547
2014-04-09	108.59	109.93	108.37	109.51	1383283
2014-04-10	109.55	110.54	107.07	107.10	2118665
2014-04-11	106.78	107.89	106.40	106.45	1682183
2014-04-14	107.12	107.38	105.87	106.49	1026755
2014-04-15	106.66	107.58	105.65	107.53	886253
2014-04-16	108.31	109.75	108.03	109.72	1696952
2014-04-17	109.50	109.99	109.00	109.04	1215199
2014-04-21	108.78	109.75	108.42	108.68	1293612
2014-04-22	108.80	110.85	108.42	110.17	1454735
2014-04-23	110.61	111.06	108.46	109.53	1152294
2014-04-24	110.04	110.04	109.03	109.51	743017
2014-04-25	109.45	109.45	107.64	108.28	735855
2014-04-28	107.96	108.71	106.90	108.19	1304232
2014-04-29	108.75	109.11	108.08	108.29	811236
2014-04-30	107.91	108.83	107.73	108.65	657392
2014-05-01	108.69	109.54	107.94	108.56	893090
2014-05-02	108.55	109.52	108.00	109.29	838111
2014-05-05	108.91	110.59	108.51	110.34	747318
2014-05-06	110.01	111.29	109.46	109.82	1107815
2014-05-07	110.26	110.93	108.98	110.87	717397
2014-05-08	110.70	111.73	109.75	110.05	556416
2014-05-09	110.07	110.36	109.31	109.76	529369
2014-05-12	110.40	111.48	109.99	110.83	980783
2014-05-13	110.94	111.21	110.18	110.29	523049
2014-05-14	110.23	111.17	109.83	110.66	526467
2014-05-15	110.34	110.34	107.85	108.15	1006595
2014-05-16	108.24	109.59	107.86	109.55	1021460
2014-05-19	109.54	110.40	109.02	109.30	546397
2014-05-20	108.93	109.33	107.51	107.94	731109
2014-05-21	108.32	109.78	107.81	109.56	770675
2014-05-22	109.41	110.02	108.98	109.27	394642
2014-05-23	109.26	109.88	108.76	109.78	587928
2014-05-27	110.23	110.68	109.66	109.82	458342
2014-05-28	109.83	110.15	109.32	109.38	371254
2014-05-29	110.22	111.24	109.04	111.14	533270
2014-05-30	110.80	111.02	110.17	110.91	495993
2014-06-02	110.94	112.84	110.70	112.63	858649
2014-06-03	112.35	112.64	111.73	112.36	661487
2014-06-04	112.08	112.54	111.30	111.36	829129
2014-06-05	112.05	113.72	110.53	113.58	1002512
2014-06-06	113.69	114.25	113.34	114.22	563354
2014-06-09	114.08	114.09	113.25	113.67	714110
2014-06-10	113.38	114.03	112.61	114.01	1233168
2014-06-11	113.34	113.67	112.64	112.78	603377
2014-06-12	112.72	112.72	110.31	110.52	995017
2014-06-13	110.56	112.31	110.39	111.99	700331
2014-06-16	111.93	111.93	110.58	111.42	817952
2014-06-17	111.11	112.45	110.76	112.42	804140
2014-06-18	118.98	121.55	118.86	120.85	9193185
2014-06-19	120.45	121.06	119.62	119.91	2099342
2014-06-20	120.42	120.95	119.92	120.88	2460753
2014-06-23	120.72	120.76	119.86	120.31	753804
2014-06-24	120.23	120.33	119.21	119.46	1376055
2014-06-25	119.46	120.37	118.46	119.76	947530
2014-06-26	119.93	120.13	118.36	119.10	920593
2014-06-27	117.29	118.94	117.06	118.90	1514779
2014-06-30	118.72	119.58	117.73	118.91	1405541
2014-07-01	118.61	119.70	117.65	119.50	1561775
2014-07-02	119.87	119.87	118.75	118.92	829885
2014-07-03	119.63	119.75	119.26	119.65	519375
2014-07-07	119.04	119.45	118.65	119.18	707365
2014-07-08	118.48	119.47	118.28	118.87	842202
2014-07-09	119.60	119.70	118.79	119.52	836843
2014-07-10	118.34	119.35	118.04	118.97	706760
2014-07-11	118.80	119.68	118.64	119.65	631578
2014-07-14	120.17	120.17	119.44	119.82	924488
2014-07-15	120.17	120.88	119.51	119.82	1434233
2014-07-16	120.18	120.54	119.49	120.00	827462
2014-07-17	119.61	120.05	118.81	119.02	962350
2014-07-18	119.45	120.33	118.67	120.17	1163056
2014-07-21	119.57	120.33	119.31	120.24	923954
2014-07-22	120.22	120.70	119.92	120.49	988146
2014-07-23	120.37	126.02	120.23	125.82	4299773
2014-07-24	125.07	126.13	124.59	124.96	1667588
2014-07-25	124.56	125.73	124.51	125.61	1220766
2014-07-28	125.50	126.04	124.64	126.03	1302851
2014-07-29	126.19	126.47	125.60	125.60	1457530
2014-07-30	125.89	126.57	124.51	125.12	981079
2014-07-31	124.08	124.83	121.98	121.99	1471550
2014-08-01	121.54	123.51	121.31	123.07	1666251
2014-08-04	124.05	125.30	123.02	125.10	864857
2014-08-05	124.99	124.99	122.13	122.64	2886370
2014-08-06	122.38	123.10	121.91	122.33	1470751
2014-08-07	122.90	122.90	120.81	121.26	1045253
2014-08-08	121.55	122.74	121.07	122.65	937711
2014-08-11	123.24	123.46	121.94	122.06	889058
2014-08-12	122.17	122.35	121.17	122.03	583758
2014-08-13	122.69	122.77	122.10	122.44	1140919
2014-08-14	122.60	123.06	122.21	122.54	543019
2014-08-15	122.81	123.72	121.63	122.76	840826
2014-08-18	123.32	124.17	123.32	124.01	989493
2014-08-19	124.09	124.62	123.49	124.23	1341830
2014-08-20	124.18	124.25	123.26	123.71	750362
2014-08-21	123.78	123.90	122.89	123.08	1137080
2014-08-22	123.11	123.24	122.49	122.73	779592
2014-08-25	123.26	123.74	122.64	123.13	701998
2014-08-26	123.72	123.72	122.98	123.33	693871
2014-08-27	122.99	123.69	122.40	122.96	1099255
2014-08-28	122.50	123.79	121.93	123.27	1839722
2014-08-29	123.61	123.76	122.62	123.15	960225
2014-09-02	123.12	123.43	121.77	122.30	1254171
2014-09-03	122.29	123.37	122.29	122.85	1020967
2014-09-04	122.86	123.33	122.21	122.43	777737
2014-09-05	122.23	122.57	121.59	122.53	846349
2014-09-08	122.31	123.32	121.72	122.03	931268
2014-09-09	122.07	122.07	119.74	120.29	1261905
2014-09-10	120.12	121.78	119.41	121.67	3813232
2014-09-11	120.62	120.66	118.36	118.73	3140054
2014-09-12	118.70	119.31	117.84	118.54	2041601
2014-09-15	118.18	119.32	117.25	119.21	2428076
2014-09-16	119.01	122.29	118.66	121.55	3398972
2014-09-17	122.03	122.98	120.39	121.04	2301250
2014-09-18	121.78	127.07	121.17	123.00	4749351
2014-09-19	123.60	125.70	123.30	124.35	6640362
2014-09-22	124.35	124.53	123.66	124.07	1918544
2014-09-23	124.07	124.27	123.28	123.34	2038624
2014-09-24	123.70	125.73	123.25	125.44	1776101
2014-09-25	124.67	124.92	122.77	122.98	1805861
2014-09-26	122.96	125.07	122.96	124.60	1290530
2014-09-29	122.95	123.76	122.80	123.08	1140296
2014-09-30	123.06	123.24	120.35	120.35	1801525
2014-10-01	119.67	119.92	116.67	116.93	3023845
2014-10-02	116.80	118.54	115.09	117.80	2432292
2014-10-03	119.33	119.72	118.04	118.85	1359912
2014-10-06	119.22	119.23	118.28	118.96	1338401
2014-10-07	118.20	118.31	116.17	116.35	2101243
2014-10-08	116.30	117.33	114.12	117.13	2303527
2014-10-09	116.95	117.06	112.94	114.00	2650398
2014-10-10	113.29	114.57	112.27	113.68	2627968
2014-10-13	113.40	114.03	109.82	110.04	2332976
2014-10-14	110.57	113.44	109.28	111.87	2945688
2014-10-15	110.24	117.28	109.31	116.74	3643015
2014-10-16	115.78	119.46	115.15	118.07	3022829
2014-10-17	119.08	119.94	118.26	119.27	2040208
2014-10-20	119.20	120.16	118.68	120.16	1321847
2014-10-21	120.00	121.76	119.74	120.88	2203518
2014-10-22	121.47	122.46	119.70	119.82	1462948
2014-10-23	121.07	121.19	119.33	119.74	1572165
2014-10-24	119.72	122.03	119.16	121.57	1308634
2014-10-27	120.58	120.58	118.18	118.84	2026240
2014-10-28	119.37	120.43	118.93	119.93	1539005
2014-10-29	119.94	119.95	117.25	119.12	3736423
2014-10-30	121.11	125.81	121.11	123.50	3141908
2014-10-31	124.24	125.20	123.10	124.49	2853592
2014-11-03	124.45	125.95	123.25	125.17	1684616
2014-11-04	124.81	124.97	123.02	123.58	1935189
2014-11-05	124.81	124.89	123.49	123.86	1479761
2014-11-06	124.19	124.96	123.37	124.82	1181498
2014-11-07	125.15	125.49	124.25	124.75	971616
2014-11-10	124.81	124.94	124.12	124.72	678870
2014-11-11	124.74	125.13	124.34	124.73	802533
2014-11-12	124.81	125.13	124.34	124.61	1410460
2014-11-13	124.79	125.45	124.67	125.38	167217
2014-11-14	125.02	125.92	124.30	124.54	728609
2014-11-17	124.67	125.63	124.35	125.56	1410976
2014-11-18	125.73	128.73	125.54	128.41	1238663
2014-11-19	129.34	131.73	129.27	131.41	1847888
2014-11-20	130.59	132.01	130.34	131.91	1123546
2014-11-21	133.05	134.41	132.79	134.19	1694476
2014-11-24	134.19	134.63	133.37	133.82	1054388
2014-11-25	133.92	135.40	133.92	134.38	1748272
2014-11-26	133.94	134.32	133.01	134.25	925074
2014-11-28	133.90	134.05	132.58	132.97	551147
2014-12-01	132.79	133.65	132.18	133.21	955695
2014-12-02	133.00	133.54	132.52	132.95	992195
2014-12-03	132.81	134.70	132.59	134.40	942945
2014-12-04	134.04	135.26	133.34	134.79	826012
2014-12-05	134.91	136.39	134.81	135.65	787815
2014-12-08	135.53	135.62	134.15	134.60	944242
2014-12-09	133.73	134.09	132.55	133.84	919446
2014-12-10	133.45	133.89	130.81	131.29	1181943
2014-12-11	132.14	133.62	131.40	132.45	1160429
2014-12-12	131.17	131.86	127.55	127.64	1797112
2014-12-15	128.43	128.62	125.19	126.95	2000627
2014-12-16	126.21	129.31	126.08	126.49	1237445
2014-12-17	127.16	130.68	126.78	130.32	1568986
2014-12-18	131.86	133.77	131.65	133.54	2255844
2014-12-19	134.04	137.51	133.54	135.94	2286104
2014-12-22	135.90	136.70	135.46	136.67	992089
2014-12-23	137.14	138.01	136.96	137.36	666324
2014-12-24	137.36	137.83	136.87	137.36	272320
2014-12-26	137.49	138.32	136.86	137.86	323247
2014-12-29	137.49	138.03	136.60	137.14	532909
2014-12-30	135.84	136.76	135.14	135.38	649601
2014-12-31	134.68	135.76	133.23	133.34	1037281
2015-01-02	132.56	134.83	132.09	134.45	1347373
2015-01-05	133.46	133.46	129.17	130.15	1764222
2015-01-06	130.81	131.97	129.16	130.11	1188269
2015-01-07	131.12	131.88	130.11	131.51	677102
2015-01-08	132.11	134.89	132.11	134.55	998517
2015-01-09	134.87	134.87	132.39	132.54	743248
2015-01-12	132.44	132.52	130.85	131.62	530427
2015-01-13	132.45	133.39	129.52	130.93	691361
2015-01-14	128.96	129.63	127.23	129.37	1023910
2015-01-15	130.67	131.33	128.60	128.93	921237
2015-01-16	128.97	129.80	126.72	129.16	1464001
2015-01-20	130.33	131.02	128.49	130.71	968991
2015-01-21	130.66	132.81	130.01	132.30	747115
2015-01-22	132.93	133.55	130.94	133.42	883436
2015-01-23	133.13	133.20	131.47	132.63	848611
2015-01-26	132.26	132.71	130.98	132.28	1218343
2015-01-27	130.87	132.36	129.88	131.14	1240451
2015-01-28	131.51	132.11	127.94	128.35	1854137
2015-01-29	132.20	136.87	132.20	135.89	3451223
2015-01-30	134.65	137.75	134.05	134.62	2650289
2015-02-02	133.47	136.97	131.17	136.53	1360130
2015-02-03	137.28	137.89	135.50	137.21	1313913
2015-02-04	136.88	138.21	136.11	137.21	988181
2015-02-05	138.01	140.13	137.70	140.08	1207796
2015-02-06	139.85	140.32	138.46	138.97	748607
2015-02-09	138.86	139.69	138.07	138.46	864493
2015-02-10	138.69	139.47	137.43	138.94	915605
2015-02-11	138.57	139.17	137.51	138.68	756028
2015-02-12	139.58	141.05	138.78	140.73	1440213
2015-02-13	140.58	141.99	140.33	141.27	727941
2015-02-17	141.01	142.55	140.71	141.87	827312
2015-02-18	141.87	142.40	141.08	142.25	715628
2015-02-19	142.84	145.25	142.42	144.30	960536
2015-02-20	144.05	145.82	142.94	145.76	898430
2015-02-23	144.98	145.48	144.07	144.32	830199
2015-02-24	144.63	145.65	144.18	145.13	741085
2015-02-25	145.13	145.74	144.97	145.19	450771
2015-02-26	144.91	145.41	144.08	144.81	514254
2015-02-27	144.94	145.03	144.18	144.35	648685
2015-03-02	144.45	146.26	144.22	146.19	882978
2015-03-03	145.92	146.26	144.09	144.28	686408
2015-03-04	144.13	144.87	142.77	143.06	1122486
2015-03-05	143.11	143.35	142.55	143.17	611234
2015-03-06	142.14	142.57	140.81	141.09	993856
2015-03-09	141.70	142.60	141.42	142.27	591439
2015-03-10	140.95	141.22	139.86	140.62	966726
2015-03-11	141.13	141.25	139.87	139.88	798900
2015-03-12	140.64	141.88	140.52	141.72	731497
2015-03-13	141.16	141.57	139.71	140.52	678401
2015-03-16	141.36	141.86	140.48	141.11	653563
2015-03-17	140.81	141.67	139.95	141.12	790839
2015-03-18	140.30	144.03	139.00	143.00	1189206
2015-03-19	142.16	142.40	140.14	140.75	779084
2015-03-20	140.48	142.05	139.55	141.18	1866472
2015-03-23	141.18	141.63	140.42	140.42	814439
2015-03-24	140.52	141.26	140.19	140.69	632279
2015-03-25	140.81	142.02	139.26	139.29	831825
2015-03-26	138.60	140.49	137.67	139.75	843147
2015-03-27	139.87	141.61	139.01	141.22	1061846
2015-03-30	142.38	142.88	141.46	142.19	1598928
2015-03-31	141.66	142.48	139.75	139.86	1620571
2015-04-01	139.50	140.36	138.06	138.76	1410322
2015-04-02	138.52	140.27	138.31	139.64	588988
2015-04-06	139.66	141.01	139.25	140.61	875125
2015-04-07	140.26	141.86	139.71	139.77	662760
2015-04-08	140.00	140.74	138.88	139.57	641138
2015-04-09	139.57	140.71	139.16	140.57	541482
2015-04-10	140.75	141.00	139.59	140.45	509927
2015-04-13	140.12	140.99	139.17	139.21	815647
2015-04-14	139.62	140.89	139.15	140.38	956141
2015-04-15	140.86	142.31	140.49	140.85	809943
2015-04-16	140.52	140.52	139.37	140.15	621495
2015-04-17	139.37	139.96	137.41	138.54	982790
2015-04-20	139.14	140.15	138.55	139.94	662033
2015-04-21	140.52	140.89	139.66	140.46	676697
2015-04-22	140.35	140.64	139.01	140.03	539804
2015-04-23	139.80	140.05	138.70	139.23	618774
2015-04-24	139.29	139.67	138.09	138.73	1072680
2015-04-27	138.63	140.69	137.46	139.66	2014973
2015-04-28	139.46	141.99	138.50	141.41	2479971
2015-04-29	140.36	141.44	139.94	140.40	1391047
2015-04-30	141.77	141.77	131.53	132.60	4796493
2015-05-01	132.90	136.73	132.68	135.53	1949072
2015-05-04	136.76	137.83	136.00	136.44	1122401
2015-05-05	137.00	137.74	134.02	134.43	1018890
2015-05-06	135.34	136.02	133.79	134.56	731205
2015-05-07	134.31	135.50	133.49	135.15	790516
2015-05-08	136.71	137.77	136.45	136.80	920947
2015-05-11	136.26	137.09	134.94	134.99	909170
2015-05-12	134.01	134.73	133.27	133.57	763394
2015-05-13	133.74	135.02	132.78	134.01	1912978
2015-05-14	134.98	136.58	133.90	136.48	996111
2015-05-15	136.78	137.71	136.07	137.27	909009
2015-05-18	137.21	137.37	136.23	136.76	527017
2015-05-19	136.81	138.09	136.04	136.37	760600
2015-05-20	136.57	136.84	135.73	136.01	640723
2015-05-21	135.63	137.21	135.52	136.82	609236
2015-05-22	136.38	136.89	135.32	135.69	749916
2015-05-26	135.01	135.37	134.33	135.01	669623
2015-05-27	134.98	136.87	134.56	136.40	617810
2015-05-28	135.87	137.11	135.76	137.01	521291
2015-05-29	136.69	137.21	135.36	135.68	1066799
2015-06-01	136.50	136.92	135.25	136.32	660436
2015-06-02	136.03	137.52	135.23	136.97	1002062
2015-06-03	136.96	137.83	136.84	137.14	1194665
2015-06-04	134.12	136.10	133.74	134.91	1407328
2015-06-05	134.38	134.95	133.67	134.59	847256
2015-06-08	134.48	134.76	133.61	133.63	567794
2015-06-09	134.16	134.59	132.81	133.53	925770
2015-06-10	134.49	135.30	134.00	134.92	659165
2015-06-11	135.12	136.36	134.96	135.16	654955
2015-06-12	134.68	135.35	133.78	134.01	606477
2015-06-15	133.28	134.21	132.33	133.25	779067
2015-06-16	133.31	135.08	133.31	134.71	646912
2015-06-17	135.20	135.69	134.26	135.13	755910
2015-06-18	135.81	136.56	135.54	135.85	896139
2015-06-19	135.50	136.00	134.13	134.21	841871
2015-06-22	134.94	135.53	134.17	134.84	897073
2015-06-23	134.78	135.51	133.69	133.93	1015753
2015-06-24	133.41	133.46	132.15	132.87	866933
2015-06-25	133.54	133.86	131.45	132.05	857594
2015-06-26	132.35	132.77	130.80	131.35	2587659
2015-06-29	129.99	130.45	126.56	126.78	1752942
2015-06-30	127.46	127.98	126.37	126.50	1190757
2015-07-01	126.69	128.21	126.69	128.06	1166838
2015-07-02	128.70	128.87	125.89	127.01	1360917
2015-07-06	125.84	126.82	125.27	125.83	861376
2015-07-07	125.90	126.90	124.73	126.58	1134492
2015-07-08	125.24	125.76	122.90	122.95	1549909
2015-07-09	124.43	125.09	122.24	122.27	1638740
2015-07-10	123.90	126.00	122.27	125.67	1034209
2015-07-13	126.70	127.11	125.82	126.19	720584
2015-07-14	126.07	127.43	125.95	126.83	773600
2015-07-15	126.64	127.98	126.21	127.12	1130613
2015-07-16	127.42	127.70	126.05	126.72	2510022
2015-07-17	126.72	126.73	125.23	125.93	670432
2015-07-20	125.81	125.88	124.85	125.03	728313
2015-07-21	125.23	125.41	122.69	123.37	897008
2015-07-22	123.18	123.95	122.61	122.77	1576386
2015-07-23	122.93	122.93	121.31	122.69	1951529
2015-07-24	122.39	122.69	119.67	120.24	1541621
2015-07-27	119.27	119.88	118.70	119.09	1615574
2015-07-28	119.73	123.69	118.81	122.79	1862346
2015-07-29	122.50	124.44	121.68	124.01	1712796
2015-07-30	131.74	133.13	129.89	131.59	3569654
2015-07-31	132.42	133.23	130.75	131.75	2348905
2015-08-03	131.45	136.17	131.20	134.87	2816339
2015-08-04	135.16	136.60	134.69	135.06	1199626
2015-08-05	136.60	137.34	134.39	136.32	1331173
2015-08-06	136.34	137.15	135.45	135.92	2335817
2015-08-07	135.62	136.48	134.54	135.15	1728882
2015-08-10	136.48	137.16	135.99	137.15	1004350
2015-08-11	135.66	136.02	134.44	135.62	1163687
2015-08-12	134.93	135.15	132.79	134.40	1716343
2015-08-13	134.00	135.38	133.59	134.74	773564
2015-08-14	134.98	135.98	134.64	135.66	506665
2015-08-17	135.61	136.04	134.82	135.68	421342
2015-08-18	135.34	135.81	134.71	135.01	849568
2015-08-19	134.32	134.71	133.37	133.73	1001624
2015-08-20	132.61	133.27	129.68	129.78	1348316
2015-08-21	129.01	129.26	126.60	127.11	1769934
2015-08-24	120.19	126.29	115.56	122.33	2526679
2015-08-25	126.81	127.67	124.50	124.63	2643597
2015-08-26	127.52	128.24	124.37	127.39	1598133
2015-08-27	128.70	130.70	127.20	130.03	1195438
2015-08-28	129.16	130.72	128.52	130.05	1024760
2015-08-31	128.99	129.82	127.79	129.00	661475
2015-09-01	126.36	127.15	124.83	125.66	1218606
2015-09-02	127.05	128.46	126.03	128.46	1340070
2015-09-03	129.23	130.15	128.56	129.06	880000
2015-09-04	127.06	127.65	125.29	125.64	992967
2015-09-08	127.37	128.86	126.90	128.74	930874
2015-09-09	129.77	130.23	126.68	126.86	1187409
2015-09-10	125.14	127.71	125.14	126.20	2101916
2015-09-11	125.45	126.42	124.85	126.12	1408660
2015-09-14	126.25	126.25	125.00	125.25	791228
2015-09-15	125.85	125.85	124.53	125.38	936471
2015-09-16	125.36	128.32	125.19	128.21	1095848
2015-09-17	128.75	130.82	127.18	128.53	2203170
2015-09-18	126.50	127.17	124.25	124.44	1719285
2015-09-21	125.11	125.84	123.75	124.69	1059194
2015-09-22	123.62	123.70	121.51	122.61	1637984
2015-09-23	122.64	122.91	120.41	120.63	1074562
2015-09-24	119.44	120.20	117.62	119.69	1293329
2015-09-25	120.68	120.81	117.41	117.99	1715700
2015-09-28	117.08	117.23	115.11	115.79	1476375
2015-09-29	115.03	116.60	114.32	116.32	1493928
2015-09-30	117.67	118.54	116.48	117.95	1717175
2015-10-01	117.99	119.68	117.09	119.51	2256031
2015-10-02	118.29	120.69	117.25	120.67	1736475
2015-10-05	121.97	122.95	121.49	122.89	1951637
2015-10-06	122.81	123.84	122.51	122.76	927703
2015-10-07	123.12	124.25	121.99	124.04	1438609
2015-10-08	125.30	127.77	124.29	127.50	1548106
2015-10-09	127.93	130.02	127.26	129.38	1631627
2015-10-12	129.12	129.54	127.59	128.33	610367
2015-10-13	127.26	128.83	126.45	127.85	1498050
2015-10-14	127.79	128.56	127.29	128.07	613599
2015-10-15	128.93	129.43	127.84	129.21	812981
2015-10-16	129.89	130.06	127.56	128.38	732294
2015-10-19	127.67	128.29	127.03	127.61	453952
2015-10-20	127.55	128.29	126.87	126.98	843335
2015-10-21	127.45	127.68	122.76	125.31	2025136
2015-10-22	126.24	127.52	125.68	127.42	1504395
2015-10-23	129.02	130.26	127.63	129.42	1603225
2015-10-26	129.40	129.81	129.01	129.22	876739
2015-10-27	128.27	129.13	128.10	128.72	1036519
2015-10-28	128.72	131.41	128.43	131.40	1440430
2015-10-29	127.14	131.54	125.50	126.99	2567909
2015-10-30	127.52	129.68	127.52	128.49	1795180
2015-11-02	128.39	129.42	127.83	128.10	1256515
2015-11-03	127.81	129.16	127.31	128.24	754621
2015-11-04	129.34	129.43	127.42	127.76	891620
2015-11-05	127.38	128.17	125.28	126.93	1272015
2015-11-06	125.92	128.19	125.73	128.15	899631
2015-11-09	127.67	127.98	125.00	126.04	964007
2015-11-10	125.73	126.61	124.72	126.40	827993
2015-11-11	126.96	126.96	125.67	126.47	624435
2015-11-12	125.16	125.73	124.58	125.09	1112743
2015-11-13	125.22	128.22	124.05	127.01	1565859
2015-11-16	127.00	129.83	126.90	129.75	1387268
2015-11-17	129.53	132.97	128.57	128.94	2611508
2015-11-18	129.04	129.46	126.54	128.90	1315801
2015-11-19	128.93	129.78	128.14	129.39	966484
2015-11-20	129.51	130.17	128.56	128.77	640546
2015-11-23	129.07	130.66	129.07	129.60	796216
2015-11-24	128.72	129.52	128.09	128.94	926103
2015-11-25	128.68	129.74	127.88	127.91	821753
2015-11-27	127.71	128.52	126.93	127.49	537927
2015-11-30	127.44	128.03	126.53	126.56	1064002
2015-12-01	126.42	127.90	125.12	127.58	1510897
2015-12-02	127.13	128.54	126.32	128.04	3747724
2015-12-03	128.47	128.94	125.10	125.52	2001735
2015-12-04	126.06	128.16	125.83	127.99	1084166
2015-12-07	127.25	127.35	125.84	126.48	1502148
2015-12-08	125.23	126.37	122.67	122.93	1697553
2015-12-09	123.38	125.17	122.39	123.74	1742706
2015-12-10	123.42	123.90	122.06	122.51	2032090
2015-12-11	120.52	121.13	119.36	120.63	2197833
2015-12-14	120.46	120.86	118.34	119.22	2210549
2015-12-15	120.25	121.94	120.10	121.57	1739177
2015-12-16	122.69	122.76	119.74	122.23	2197022
2015-12-17	122.52	122.86	119.93	120.52	2460484
2015-12-18	119.72	120.20	118.15	118.20	2260270
2015-12-21	119.56	120.31	118.50	120.14	1945896
2015-12-22	120.71	122.09	120.32	121.62	896003
2015-12-23	122.62	123.29	122.05	123.13	573238
2015-12-24	122.88	123.76	122.68	123.13	338920
2015-12-28	122.52	122.93	122.06	122.59	635068
2015-12-29	123.61	124.56	122.41	123.14	659329
2015-12-30	122.12	123.08	121.92	122.27	805635
2015-12-31	121.53	122.15	120.16	120.29	847715
2016-01-04	118.53	119.52	117.47	119.44	1320341
2016-01-05	118.77	119.51	116.40	117.30	1355748
2016-01-06	115.43	115.64	113.58	114.44	1490026
2016-01-07	112.11	113.46	110.18	110.61	3944829
2016-01-08	111.22	111.76	109.86	110.03	2577240
2016-01-11	111.99	112.10	109.68	110.47	2274969
2016-01-12	111.58	112.11	110.44	112.06	2381556
2016-01-13	112.72	113.11	109.45	109.60	1340900
2016-01-14	110.24	110.56	106.91	109.44	3200747
2016-01-15	106.93	109.22	106.19	108.93	2324398
2016-01-19	109.82	111.07	108.47	110.56	1794149
2016-01-20	108.72	109.66	105.99	108.68	1735095
2016-01-21	109.26	109.94	107.59	108.32	1209246
2016-01-22	110.11	111.58	109.03	109.99	1036208
2016-01-25	109.93	110.20	107.38	107.53	1109015
2016-01-26	108.44	110.55	107.66	109.47	1212713
2016-01-27	109.20	111.39	108.65	109.16	1516883
2016-01-28	109.77	111.35	109.16	110.03	1828640
2016-01-29	113.06	117.21	112.15	117.14	3277071
2016-02-01	115.97	121.74	115.58	121.35	3288288
2016-02-02	121.17	122.35	119.30	120.93	3684997
2016-02-03	122.76	123.78	120.95	123.31	2952102
2016-02-04	123.23	126.66	122.92	125.88	3232987
2016-02-05	125.88	126.57	124.77	125.36	2063716
2016-02-08	123.89	124.04	119.07	120.88	2566185
2016-02-09	119.52	123.38	119.09	122.46	1657425
2016-02-10	122.82	124.35	120.30	120.60	1388191
2016-02-11	118.85	120.19	116.59	117.61	2109805
2016-02-12	119.09	121.07	117.66	120.51	1109656
2016-02-16	121.98	122.02	119.90	121.43	920688
2016-02-17	122.67	123.11	121.36	122.51	1185663
2016-02-18	122.40	122.92	120.72	121.27	1078338
2016-02-19	120.83	121.94	119.15	121.60	1166096
2016-02-22	122.84	123.80	122.29	122.89	895731
2016-02-23	122.08	122.60	120.71	121.30	975552
2016-02-24	119.07	121.78	116.84	121.62	747933
2016-02-25	122.13	122.96	120.60	122.95	633241
2016-02-26	123.57	124.32	122.97	123.55	825957
2016-02-29	123.36	124.59	122.41	122.47	1835945
2016-03-01	123.68	125.02	121.95	124.24	1309975
2016-03-02	123.34	124.79	122.64	124.09	932455
2016-03-03	124.36	125.69	123.89	124.70	1090927
2016-03-04	125.43	125.95	123.50	124.61	1233622
2016-03-07	124.52	125.73	123.68	124.81	897459
2016-03-08	123.81	124.89	121.98	124.09	13887984
2016-03-09	124.91	125.27	123.60	124.51	9906817
2016-03-10	125.24	125.82	122.98	124.44	4220162
2016-03-11	125.71	127.38	124.81	126.17	1283507
2016-03-14	125.71	126.35	125.05	125.96	2533405
2016-03-15	124.87	125.25	123.54	123.93	1712846
2016-03-16	123.23	126.15	123.11	125.79	1554543
2016-03-17	126.75	130.72	125.92	130.32	2250006
2016-03-18	130.45	131.96	129.72	130.90	2901338
2016-03-21	130.60	131.15	129.18	130.07	1903284
2016-03-22	129.43	133.03	129.19	132.27	2740732
2016-03-23	131.70	133.06	130.85	133.06	2508672
2016-03-24	133.17	133.46	130.65	131.06	1161195
2016-03-28	131.61	132.80	131.24	132.32	1723509
2016-03-29	131.51	134.95	130.85	134.08	1984234
2016-03-30	134.05	136.05	133.47	134.28	1350311
2016-03-31	134.17	134.68	132.50	133.17	1233976
2016-04-01	132.67	134.55	131.19	134.34	1333227
2016-04-04	132.88	133.20	131.28	131.93	1530084
2016-04-05	131.28	132.56	130.84	131.93	940681
2016-04-06	131.63	132.87	130.96	132.84	722192
2016-04-07	132.30	132.39	130.87	131.14	730680
2016-04-08	132.57	133.07	131.35	131.76	513968
2016-04-11	132.64	133.46	132.32	132.54	936118
2016-04-12	132.93	133.91	132.06	133.34	612688
2016-04-13	134.03	134.25	132.81	133.50	872188
2016-04-14	133.99	134.22	133.30	134.13	1019992
2016-04-15	134.17	134.25	133.36	134.08	682114
2016-04-18	133.74	135.46	133.25	135.41	683734
2016-04-19	136.31	137.94	135.57	137.94	1089075
2016-04-20	138.06	138.06	137.01	137.59	917182
2016-04-21	137.54	138.15	136.75	137.12	666307
2016-04-22	137.80	138.21	136.42	136.94	718794
2016-04-25	136.18	136.85	135.60	136.79	863191
2016-04-26	137.01	137.50	135.89	136.36	941637
2016-04-27	136.45	137.55	135.00	137.11	1373623
2016-04-28	136.65	140.67	135.78	137.33	2074232
2016-04-29	136.45	137.43	134.46	134.88	1647343
2016-05-02	133.89	135.98	133.89	134.86	1360002
2016-05-03	133.32	134.06	131.27	132.33	3726344
2016-05-04	131.63	132.43	131.31	132.07	1905750
2016-05-05	132.70	133.48	131.95	132.44	1290617
2016-05-06	132.82	134.64	132.20	133.66	1527882
2016-05-09	133.18	134.04	131.57	131.84	868106
2016-05-10	132.35	133.48	131.58	133.42	915850
2016-05-11	133.38	133.78	131.59	131.67	706241
2016-05-12	133.31	133.54	131.88	132.52	1015564
2016-05-13	132.20	132.81	130.55	131.12	675681
2016-05-16	131.27	133.06	131.17	132.71	835810
2016-05-17	132.67	133.39	131.48	132.09	1629544
2016-05-18	131.28	132.75	130.47	131.00	677688
2016-05-19	131.04	131.86	129.88	131.00	664491
2016-05-20	131.78	132.07	130.44	130.76	622364
2016-05-23	131.04	131.69	130.87	130.97	831731
2016-05-24	131.21	132.74	130.88	132.48	603573
2016-05-25	132.98	133.85	132.66	132.83	670915
2016-05-26	133.13	133.35	132.22	132.27	439941
2016-05-27	132.31	132.69	132.07	132.26	439351
2016-05-31	132.83	132.83	131.53	131.87	684900
2016-06-01	131.43	133.27	130.59	133.13	821721
2016-06-02	132.61	132.67	131.54	132.67	672138
2016-06-03	132.56	132.67	131.53	132.44	508138
2016-06-06	133.01	134.87	133.01	134.57	722862
2016-06-07	134.42	134.92	134.07	134.28	890625
2016-06-08	134.75	136.09	134.06	135.80	800153
2016-06-09	134.86	135.76	134.15	135.53	585547
2016-06-10	134.79	135.52	134.11	135.34	714804
2016-06-13	134.91	135.31	133.04	133.16	828434
2016-06-14	133.09	133.52	132.07	133.04	884403
2016-06-15	133.83	134.76	132.69	132.81	775699
2016-06-16	132.34	133.61	130.70	133.46	692011
2016-06-17	133.61	133.61	131.93	132.49	1093698
2016-06-20	133.87	135.04	133.01	133.17	1245737
2016-06-21	133.37	133.55	131.78	132.34	1111744
2016-06-22	132.77	132.93	132.07	132.67	960616
2016-06-23	134.13	135.18	134.06	135.00	1236923
2016-06-24	130.37	131.95	128.76	129.54	1907341
2016-06-27	128.46	128.64	124.02	124.64	1492098
2016-06-28	125.82	126.47	124.20	125.60	1475286
2016-06-29	126.46	129.05	125.90	128.75	1421608
2016-06-30	129.04	131.36	128.35	131.32	1512680
2016-07-01	130.92	131.92	129.96	130.30	1095442
2016-07-05	129.45	130.02	127.47	128.03	899287
2016-07-06	127.93	128.96	126.94	128.84	845429
2016-07-07	129.30	129.84	128.47	129.13	667947
2016-07-08	130.33	133.79	129.80	133.45	1462063
2016-07-11	134.49	134.57	132.68	133.92	1035764
2016-07-12	134.54	136.72	134.36	136.55	2175952
2016-07-13	136.79	136.83	135.64	136.75	790874
2016-07-14	137.22	138.35	136.87	137.66	1066154
2016-07-15	138.12	138.39	137.23	138.07	812268
2016-07-18	138.08	138.38	137.43	137.93	953840
2016-07-19	137.39	138.14	137.07	138.10	812521
2016-07-20	137.96	138.68	137.75	138.07	613256
2016-07-21	138.21	138.21	136.66	137.10	467141
2016-07-22	137.28	137.64	136.65	137.41	360998
2016-07-25	137.23	137.57	136.62	137.31	621767
2016-07-26	137.75	139.18	137.01	138.54	1264538
2016-07-27	138.63	138.75	137.42	137.76	1128178
2016-07-28	140.05	141.16	137.27	137.74	1513414
2016-07-29	137.58	139.37	137.08	138.14	1499568
2016-08-01	136.60	138.08	136.01	137.89	964339
2016-08-02	137.77	137.89	136.40	137.04	622719
2016-08-03	137.52	137.52	136.63	137.02	858510
2016-08-04	136.98	138.24	136.42	137.75	822889
2016-08-05	138.20	138.68	137.49	137.95	934226
2016-08-08	138.40	138.40	137.15	137.53	628744
2016-08-09	137.60	138.01	137.28	137.84	700016
2016-08-10	137.98	137.98	137.34	137.78	528673
2016-08-11	138.30	138.56	137.43	137.80	616390
2016-08-12	138.68	140.60	138.12	138.53	1301518
2016-08-15	138.83	140.28	138.68	140.08	735961
2016-08-16	141.13	143.21	141.00	141.24	1885716
2016-08-17	141.31	142.42	140.16	142.11	1073480
2016-08-18	142.10	143.30	141.81	143.27	996676
2016-08-19	142.51	144.17	142.09	143.93	981993
2016-08-22	143.43	144.14	143.02	143.74	574662
2016-08-23	144.22	145.01	143.65	143.70	805406
2016-08-24	143.47	144.03	143.05	143.49	878737
2016-08-25	143.38	144.37	143.38	143.97	801220
2016-08-26	144.05	144.22	141.98	142.60	1097017
2016-08-29	142.90	145.62	142.90	144.12	866017
2016-08-30	143.98	145.37	143.58	144.82	1137387
2016-08-31	144.29	144.91	143.61	143.87	1035889
2016-09-01	144.34	144.73	143.81	144.50	1303986
2016-09-02	145.15	145.48	144.53	145.23	1058143
2016-09-06	145.48	145.92	144.56	145.52	1177441
2016-09-07	144.89	145.72	144.54	145.52	702639
2016-09-08	145.55	145.79	144.06	144.12	1191010
2016-09-09	143.36	143.36	140.07	140.09	2265919
2016-09-12	139.53	141.15	137.98	139.21	8369457
2016-09-13	138.52	139.22	135.24	136.56	3540865
2016-09-14	136.57	137.38	134.52	135.74	2865988
2016-09-15	135.49	135.97	135.01	135.51	2955201
2016-09-16	134.74	135.50	133.94	134.79	5399455
2016-09-19	135.60	136.65	135.44	135.72	1277179
2016-09-20	136.62	137.10	135.89	135.97	1071823
2016-09-21	136.33	137.70	136.13	137.51	1065889
2016-09-22	138.80	139.19	136.64	136.97	1241692
2016-09-23	136.25	136.93	136.02	136.33	865081
2016-09-26	136.28	137.64	135.90	137.15	1182126
2016-09-27	137.20	138.17	136.88	137.60	1270273
2016-09-28	138.06	138.89	137.56	138.47	1337003
2016-09-29	138.46	140.15	138.40	139.15	2038059
2016-09-30	139.93	140.40	138.57	138.99	2169307
2016-10-03	139.84	141.02	138.85	140.57	3017896
2016-10-04	140.68	141.07	136.99	137.32	2203234
2016-10-05	137.32	138.14	136.54	136.12	1701510
2016-10-06	135.99	137.15	135.90	137.03	1182779
2016-10-07	137.23	137.23	133.74	135.08	1886771
2016-10-10	135.94	135.94	135.07	135.40	1871815
2016-10-11	135.01	135.03	131.73	132.65	1932760
2016-10-12	132.27	133.15	131.99	132.81	1188309
2016-10-13	131.34	132.56	129.90	132.26	1484309
2016-10-14	133.27	133.27	132.00	132.65	1193732
2016-10-17	132.65	133.23	132.18	132.28	797368
2016-10-18	133.91	134.52	133.46	133.82	905225
2016-10-19	134.23	134.38	133.22	133.91	850674
2016-10-20	133.68	134.77	133.21	134.39	1184385
2016-10-21	133.35	134.64	132.77	134.44	999713
2016-10-24	135.08	136.07	134.45	134.81	884279
2016-10-25	135.39	135.39	133.48	133.51	1510101
2016-10-26	132.78	133.05	131.75	132.98	2757583
2016-10-27	133.50	135.05	129.00	133.40	3603220
2016-10-28	133.40	135.14	132.67	133.81	2100565
2016-10-31	134.26	134.49	133.38	133.42	1625456
2016-11-01	133.74	134.51	131.12	132.26	1695641
2016-11-02	132.33	133.87	131.80	133.55	2102455
2016-11-03	134.00	134.72	133.05	133.09	1375749
2016-11-04	132.99	134.06	132.07	133.37	1147165
2016-11-07	135.35	137.26	134.84	137.08	2233461
2016-11-08	136.88	137.88	136.38	136.93	1505562
2016-11-09	134.98	137.92	134.18	137.22	2378310
2016-11-10	138.11	141.00	137.89	139.98	2003305
2016-11-11	140.08	141.14	138.16	138.54	1642328
2016-11-14	138.55	139.19	137.88	137.98	1304256
2016-11-15	137.79	138.35	136.86	138.14	856140
2016-11-16	138.08	138.79	137.43	138.74	1052870
2016-11-17	138.93	139.34	137.89	138.00	1158364
2016-11-18	138.00	138.53	137.60	137.96	1559209
2016-11-21	142.80	142.80	139.01	139.74	1232414
2016-11-22	140.24	140.88	138.78	139.71	1372498
2016-11-23	139.37	140.79	139.37	140.75	672406
2016-11-25	141.00	141.54	140.72	141.54	283551
2016-11-28	141.43	142.39	140.76	141.78	1447687
2016-11-29	140.97	144.17	140.53	143.47	2055316
2016-11-30	143.65	145.26	142.90	144.46	2697948
2016-12-01	144.42	145.37	143.79	144.07	1355741
2016-12-02	144.00	145.06	143.45	144.55	1301682
2016-12-05	146.21	147.85	145.76	147.33	1783653
2016-12-06	147.19	147.50	146.02	146.57	866225
2016-12-07	146.81	148.59	145.89	148.54	1159406
2016-12-08	148.61	149.15	148.09	149.06	836698
2016-12-09	148.84	149.70	147.97	149.55	669851
2016-12-12	149.86	150.39	148.97	149.64	803150
2016-12-13	150.03	150.45	148.27	149.12	1025372
2016-12-14	148.98	149.83	147.11	148.18	1526212
2016-12-15	147.86	149.40	147.45	149.09	1069812
2016-12-16	149.27	149.52	147.26	147.43	2204710
2016-12-19	147.35	148.00	146.89	147.72	761595
2016-12-20	147.90	149.81	147.05	147.50	1794518
2016-12-21	148.32	148.51	147.01	147.35	970440
2016-12-22	147.11	147.96	145.69	146.09	1091279
2016-12-23	146.03	146.60	145.64	146.48	587546
2016-12-27	146.62	147.56	146.62	147.38	1029608
2016-12-28	147.67	147.67	145.02	144.26	629957
2016-12-29	144.45	145.05	144.17	144.37	479257
2016-12-30	144.53	144.82	143.23	143.82	726143
2017-01-03	143.56	144.73	142.84	143.40	1402312
2017-01-04	144.04	144.84	143.69	144.65	2012158
2017-01-05	144.38	144.42	142.84	143.22	1260356
2017-01-06	143.24	144.80	142.95	144.36	1745864
2017-01-09	144.30	147.59	144.29	146.31	2370426
2017-01-10	146.49	146.89	145.21	145.26	1038828
2017-01-11	144.79	146.10	144.79	146.01	1000811
2017-01-12	145.96	145.96	144.20	145.84	654088
2017-01-13	145.70	146.08	145.05	145.35	996479
2017-01-17	145.07	145.84	144.67	145.34	1269093
2017-01-18	145.56	146.35	144.56	146.33	1147937
2017-01-19	146.36	146.64	145.17	145.47	1239438
2017-01-20	145.70	146.78	145.59	146.62	1149990
2017-01-23	146.39	146.88	144.77	146.07	1268383
2017-01-24	146.55	147.41	146.26	147.13	2016408
2017-01-25	147.50	148.73	147.15	148.53	1597841
2017-01-26	148.24	149.46	147.68	148.81	1856079
2017-01-27	140.00	142.47	137.05	142.01	5469500
2017-01-30	140.10	141.83	139.91	140.99	2724918
2017-01-31	140.99	141.22	139.14	139.76	2483750
2017-02-01	139.32	140.24	138.00	138.68	1652320
2017-02-02	138.68	139.86	137.46	139.28	1438480
2017-02-03	139.77	140.29	139.15	140.16	1300235
2017-02-06	140.00	140.27	138.64	139.05	808555
2017-02-07	139.09	139.49	137.88	138.80	1466876
2017-02-08	138.18	138.81	137.72	138.59	1648993
2017-02-09	138.58	139.46	138.22	138.54	1298011
2017-02-10	138.90	140.44	138.54	140.13	2273358
2017-02-13	140.75	141.25	139.85	140.50	1670534
2017-02-14	140.40	142.26	139.75	142.13	2001527
2017-02-15	141.67	142.99	141.19	142.38	1429025
2017-02-16	142.57	143.12	141.06	141.87	860870
2017-02-17	141.97	142.14	141.10	141.50	717369
2017-02-21	140.98	141.80	140.83	141.47	1148242
2017-02-22	140.77	141.37	140.28	140.34	993314
2017-02-23	140.97	141.21	139.32	140.36	1434154
2017-02-24	140.07	141.01	139.61	140.86	890325
2017-02-27	140.93	141.23	139.12	139.38	1079405
2017-02-28	138.93	140.70	138.80	140.47	1677831
2017-03-01	142.13	144.06	141.98	143.69	1706981
2017-03-02	143.41	143.41	140.41	140.57	1267454
2017-03-03	140.34	140.87	139.13	139.52	923872
2017-03-06	139.02	140.11	138.66	139.31	974053
2017-03-07	139.22	139.84	138.85	139.64	870704
2017-03-08	139.73	140.42	139.15	139.56	1183360
2017-03-09	139.60	140.51	138.03	138.58	1570783
2017-03-10	139.41	139.60	138.25	138.77	1475505
2017-03-13	138.90	139.29	136.93	137.82	1443125
2017-03-14	137.54	137.58	135.88	136.18	1747497
2017-03-15	136.89	138.43	136.17	137.99	2460553
2017-03-16	138.25	138.25	137.03	137.97	1462705
2017-03-17	138.56	139.61	138.49	139.53	2174015
2017-03-20	139.49	139.70	138.32	138.69	1248696
2017-03-21	138.69	138.95	136.00	136.45	1548064
2017-03-22	136.37	137.00	135.01	136.41	841383
2017-03-23	136.16	138.01	135.30	137.05	1188701
2017-03-24	136.83	137.43	134.67	134.94	1313391
2017-03-27	133.87	136.21	133.63	135.92	2522688
2017-03-28	135.84	137.58	135.84	137.25	1013963
2017-03-29	136.76	137.30	136.23	135.83	740010
2017-03-30	135.80	136.85	135.60	135.60	2069454
2017-03-31	135.13	136.33	135.12	135.29	1845247
2017-04-03	135.70	136.44	134.09	134.95	1624194
2017-04-04	135.08	135.39	134.68	135.35	1109759
2017-04-05	135.84	137.10	135.02	135.24	930793
2017-04-06	135.48	135.83	135.00	135.19	860391
2017-04-07	134.78	135.55	134.33	135.01	2908220
2017-04-10	135.22	136.11	135.08	135.76	859032
2017-04-11	135.79	136.47	135.40	136.42	1003978
2017-04-12	136.46	136.48	135.35	135.51	899936
2017-04-13	135.33	135.58	134.17	134.30	626943
2017-04-17	134.78	135.90	134.42	135.86	1092375
2017-04-18	135.04	136.02	134.72	135.27	701020
2017-04-19	135.73	136.04	134.78	134.96	577819
2017-04-20	135.62	137.34	135.20	136.90	985329
2017-04-21	136.87	137.66	136.82	137.30	1121329
2017-04-24	137.91	139.90	137.91	139.76	1006799
2017-04-25	140.22	141.86	140.14	141.73	1189378
2017-04-26	141.33	142.45	140.75	141.58	1511287
2017-04-27	141.28	141.85	137.72	141.10	1855137
2017-04-28	141.00	141.19	139.35	140.50	1910933
2017-05-01	141.55	142.14	140.01	142.03	1671428
2017-05-02	142.50	143.58	142.01	143.52	2492276
2017-05-03	143.49	144.32	143.26	143.82	1906723
2017-05-04	143.91	145.58	143.90	144.76	2303220
2017-05-05	145.00	147.66	145.00	147.22	2316929
2017-05-08	146.82	147.39	145.93	146.19	1589901
2017-05-09	146.20	146.44	144.98	145.30	943767
2017-05-10	145.45	145.60	144.64	145.25	928282
2017-05-11	144.99	145.05	143.29	143.86	1065764
2017-05-12	143.86	145.11	143.72	144.07	1288056
2017-05-15	144.51	145.22	144.12	145.08	710562
2017-05-16	142.73	145.24	142.64	144.35	2119304
2017-05-17	143.70	144.35	142.54	142.57	1349839
2017-05-18	142.65	143.53	141.34	142.71	1271857
2017-05-19	142.99	143.96	142.56	143.10	1340076
2017-05-22	143.85	143.89	142.86	143.31	820866
2017-05-23	143.58	143.58	142.59	142.83	639108
2017-05-24	143.28	144.92	142.88	144.14	1081478
2017-05-25	144.15	144.51	143.32	144.12	781370
2017-05-26	143.84	144.27	143.55	143.91	694529
2017-05-30	143.65	144.30	143.34	143.97	885206
2017-05-31	143.83	144.31	142.98	144.06	1493977
2017-06-01	144.46	145.93	144.00	145.08	1085079
2017-06-02	145.47	147.50	144.78	146.79	1192603
2017-06-05	146.61	146.83	144.87	144.96	1291917
2017-06-06	144.48	144.83	143.85	144.12	770800
2017-06-07	144.58	144.68	143.18	143.36	883047
2017-06-08	143.07	144.16	142.53	143.50	1065751
2017-06-09	143.67	146.09	143.67	145.85	1152544
2017-06-12	145.50	146.18	144.23	144.43	1199730
2017-06-13	144.42	146.32	144.05	146.27	831484
2017-06-14	146.27	146.35	144.81	145.56	774621
2017-06-15	144.79	146.54	144.71	145.21	2038252
2017-06-16	145.66	146.00	144.65	145.51	1735745
2017-06-19	146.37	147.38	145.82	146.15	1268565
2017-06-20	145.24	145.80	144.62	144.74	801449
2017-06-21	144.91	145.65	143.31	143.48	749914
2017-06-22	143.32	144.53	143.20	144.25	1008193
2017-06-23	144.60	145.03	143.81	144.94	4010208
2017-06-26	145.03	145.54	144.58	144.91	1150890
2017-06-27	145.05	145.51	143.83	143.83	796579
2017-06-28	145.17	145.25	144.40	143.89	870243
2017-06-29	144.19	144.46	140.78	141.77	892426
2017-06-30	141.97	143.86	141.89	143.06	938130
2017-07-03	143.73	144.74	143.50	144.29	411641
2017-07-05	144.15	144.49	142.45	142.61	719366
2017-07-06	142.31	143.44	141.99	142.13	533625
2017-07-07	142.43	144.13	142.08	144.01	708653
2017-07-10	143.54	144.52	143.08	143.50	591096
2017-07-11	143.62	143.72	142.19	142.77	645770
2017-07-12	143.25	144.24	143.18	143.73	949426
2017-07-13	143.90	144.68	143.29	144.37	1005114
2017-07-14	144.66	145.78	144.36	145.57	1014030
2017-07-17	145.43	146.08	145.24	145.55	1195100
2017-07-18	144.59	145.50	144.59	145.24	757260
2017-07-19	145.18	146.21	144.82	146.21	1478528
2017-07-20	146.02	146.34	145.13	146.01	1299852
2017-07-21	145.89	145.89	144.65	145.64	1226559
2017-07-24	145.33	145.33	144.32	144.94	1308235
2017-07-25	145.99	146.55	144.73	145.04	1284716
2017-07-26	144.96	145.16	143.83	143.90	1108143
2017-07-27	144.08	144.30	142.71	143.65	1243171
2017-07-28	143.98	144.19	142.62	143.49	928916
2017-07-31	144.18	144.23	141.88	142.15	1828792
2017-08-01	148.00	149.64	146.15	148.92	4473955
2017-08-02	148.34	148.90	146.98	148.11	3983730
2017-08-03	148.47	148.60	146.70	146.92	1860314
2017-08-04	147.41	148.05	147.02	147.22	804503
2017-08-07	147.94	147.94	146.93	147.30	866605
2017-08-08	147.21	147.29	145.63	145.85	866114
2017-08-09	145.84	146.36	145.57	146.25	1163569
2017-08-10	145.52	146.00	144.89	145.02	1054209
2017-08-11	143.81	145.79	143.81	144.60	1068556
2017-08-14	145.48	147.43	145.37	146.64	1337846
2017-08-15	146.50	146.91	145.80	146.81	1319153
2017-08-16	147.00	148.16	146.91	148.08	1232347
2017-08-17	147.88	148.10	145.53	145.54	1207597
2017-08-18	145.43	146.35	144.80	145.76	1402444
2017-08-21	145.74	145.75	144.92	145.15	1584693
2017-08-22	145.84	146.80	145.40	145.95	1232427
2017-08-23	145.36	145.76	144.95	145.16	2214394
2017-08-24	145.47	145.81	144.91	145.23	953793
2017-08-25	145.05	146.47	145.05	146.01	953222
2017-08-28	146.68	146.70	145.35	145.78	540607
2017-08-29	144.79	145.48	144.64	145.37	458583
2017-08-30	145.35	145.84	145.12	145.51	879193
2017-08-31	146.00	146.00	145.24	145.37	1192697
2017-09-01	145.66	146.11	145.04	145.65	992842
2017-09-05	145.15	145.81	143.87	144.47	1749017
2017-09-06	144.37	144.90	143.86	144.50	2832411
2017-09-07	144.50	144.58	143.79	144.37	2214310
2017-09-08	144.33	145.37	144.03	144.97	1715350
2017-09-11	146.01	149.38	145.37	149.18	3024657
2017-09-12	149.85	151.42	149.08	149.28	2061340
2017-09-13	149.01	149.56	148.52	149.20	1540714
2017-09-14	149.61	150.45	148.77	150.07	1558813
2017-09-15	150.02	150.36	149.48	150.13	1750625
2017-09-18	150.15	150.95	149.68	150.95	2531024
2017-09-19	150.91	151.30	150.08	150.50	2621870
2017-09-20	150.83	151.14	150.06	150.98	2491400
2017-09-21	150.74	151.47	150.25	151.05	1586981
2017-09-22	151.00	151.22	150.16	150.26	2424617
2017-09-25	150.30	151.58	149.94	151.53	1273518
2017-09-26	151.77	151.98	150.90	150.98	698144
2017-09-27	151.30	151.58	150.11	151.32	942087
2017-09-28	151.45	152.26	151.18	151.34	1089183
2017-09-29	151.50	151.60	150.46	151.22	971221
2017-10-02	151.04	152.76	150.55	152.20	1080966
2017-10-03	152.54	153.49	151.72	153.19	791422
2017-10-04	153.05	153.57	152.73	152.90	774770
2017-10-05	153.23	153.34	152.43	152.36	807020
2017-10-06	152.36	153.33	152.02	153.30	1315019
2017-10-09	153.36	153.36	152.56	152.74	11053023
2017-10-10	152.81	153.28	152.17	153.19	1068104
2017-10-11	153.17	153.17	151.93	152.93	696381
2017-10-12	152.57	153.40	152.49	153.34	588591
2017-10-13	153.50	154.41	153.41	153.46	1388360
2017-10-16	153.89	154.26	152.25	153.22	926590
2017-10-17	153.68	153.95	152.80	153.47	585651
2017-10-18	153.59	153.82	152.05	153.20	1114568
2017-10-19	152.82	153.23	152.02	152.86	929230
2017-10-20	153.65	154.74	153.60	154.22	812186
2017-10-23	154.15	154.41	153.25	153.60	883970
2017-10-24	153.47	154.27	153.47	153.85	802047
2017-10-25	153.88	154.83	153.18	154.59	1694813
2017-10-26	159.85	161.96	158.62	161.39	2326473
2017-10-27	161.30	162.86	160.72	160.88	1047554
2017-10-30	160.96	161.12	159.44	159.95	852050
2017-10-31	160.78	160.78	159.19	159.43	866114
2017-11-01	159.69	160.64	158.53	159.92	899604
2017-11-02	160.19	160.78	158.17	159.41	881666
2017-11-03	159.68	159.68	158.38	159.25	461227
2017-11-06	159.48	159.96	158.57	158.80	435487
2017-11-07	159.38	159.98	158.97	159.77	638589
2017-11-08	159.78	161.10	159.71	160.94	672629
2017-11-09	160.02	162.31	159.67	160.55	1257085
2017-11-10	160.20	160.94	159.81	160.30	585251
2017-11-13	162.53	163.56	161.36	162.76	1935143
2017-11-14	161.77	162.27	161.01	162.15	1232130
2017-11-15	161.26	161.63	160.24	160.86	770305
2017-11-16	161.10	161.98	160.87	161.18	1206075
2017-11-17	160.83	162.37	160.35	161.58	923328
2017-11-20	161.55	162.49	161.26	161.57	696157
2017-11-21	162.10	162.68	161.76	162.29	473970
2017-11-22	162.59	162.59	161.55	161.62	455399
2017-11-24	161.89	162.60	161.15	161.56	295575
2017-11-27	161.78	161.93	160.81	160.94	819493
2017-11-28	160.89	163.27	160.83	163.24	826111
2017-11-29	163.08	163.32	162.00	162.62	618321
2017-11-30	163.33	164.65	162.58	163.04	1275493
2017-12-01	163.29	163.57	160.84	161.64	748999
2017-12-04	162.19	164.36	161.95	162.40	865314
2017-12-05	162.51	162.88	160.99	161.05	581650
2017-12-06	161.50	161.80	160.10	160.42	815387
2017-12-07	160.39	161.15	159.90	160.98	1090051
2017-12-08	161.30	161.48	160.20	160.92	1010198
2017-12-11	163.37	163.62	162.52	163.12	1233030
2017-12-12	163.36	163.36	162.43	162.89	711021
2017-12-13	163.10	163.40	161.93	162.49	860038
2017-12-14	162.17	162.47	160.51	160.53	702195
2017-12-15	161.51	161.63	160.01	160.42	1799803
2017-12-18	160.56	162.42	160.49	162.14	1057234
2017-12-19	162.17	163.17	161.78	162.52	957129
2017-12-20	163.37	163.71	162.58	162.83	583745
2017-12-21	163.23	163.49	162.35	163.16	581158
2017-12-22	163.48	163.61	163.03	163.42	834474
2017-12-26	163.47	163.47	162.42	163.00	626420
2017-12-27	163.45	163.89	162.91	163.67	936362
2017-12-28	164.19	164.78	163.50	163.67	711337
2017-12-29	164.04	164.67	163.82	164.08	835025
2018-01-02	164.88	165.54	163.80	165.51	1051894
2018-01-03	165.56	166.62	165.00	166.41	798204
2018-01-04	167.31	167.85	166.68	167.05	932370
2018-01-05	167.96	168.97	167.09	168.45	742202
2018-01-08	168.26	168.81	167.12	168.63	802117
2018-01-09	169.07	170.49	168.38	169.06	834852
2018-01-10	169.08	169.19	167.77	168.35	902678
2018-01-11	169.04	170.53	168.76	169.97	695181
2018-01-12	170.00	170.31	168.92	170.15	648674
2018-01-16	171.43	171.49	165.76	166.75	1115533
2018-01-17	168.25	169.16	167.20	168.56	806367
2018-01-18	167.80	168.99	166.25	166.90	1032532
2018-01-19	167.00	167.98	166.76	167.80	1057417
2018-01-22	167.64	168.68	166.55	168.60	976833
2018-01-23	167.99	169.71	167.65	169.60	1058563
2018-01-24	169.75	171.11	169.74	170.81	877653
2018-01-25	171.69	175.17	171.69	174.00	2585876
2018-01-26	164.23	171.28	162.69	169.85	2700882
2018-01-29	166.95	170.31	165.96	166.67	2032487
2018-01-30	166.70	168.93	165.89	168.30	1790584
2018-01-31	168.98	169.34	167.17	168.37	1867806
2018-02-01	167.21	168.30	165.35	166.79	1476987
2018-02-02	166.40	166.40	162.58	162.84	1356909
2018-02-05	162.41	163.54	155.55	156.33	1707475
2018-02-06	154.35	160.79	153.51	160.22	2396601
2018-02-07	159.59	161.83	158.11	158.21	1650018
2018-02-08	158.11	158.65	152.71	152.80	1218682
2018-02-09	155.16	159.01	152.88	158.09	1787004
2018-02-12	159.04	160.70	158.35	159.68	1266296
2018-02-13	159.27	160.06	157.64	159.44	1189327
2018-02-14	157.87	161.67	157.49	161.27	1115468
2018-02-15	162.01	164.04	160.00	163.60	1092687
2018-02-16	163.17	164.42	161.92	163.63	1195187
2018-02-20	162.82	164.01	162.31	162.91	1248744
2018-02-21	163.06	164.88	160.71	160.76	711651
2018-02-22	161.61	163.52	160.71	162.57	771870
2018-02-23	163.78	164.31	162.80	164.27	632615
2018-02-26	164.49	165.84	163.57	165.44	891655
2018-02-27	165.74	166.47	163.61	163.61	757210
2018-02-28	163.72	164.97	160.75	160.79	816445
2018-03-01	160.69	161.57	159.17	160.83	1453108
2018-03-02	160.26	160.59	157.92	159.77	1560262
2018-03-05	159.13	163.62	158.86	163.28	990493
2018-03-06	163.55	165.53	161.99	164.20	771666
2018-03-07	162.54	165.01	162.39	164.53	893738
2018-03-08	166.06	168.44	165.03	167.08	1990659
2018-03-09	168.41	171.41	167.64	171.10	1369881
2018-03-12	171.13	171.94	170.20	170.88	1210500
2018-03-13	172.00	172.39	170.66	170.93	1533548
2018-03-14	171.19	171.42	168.71	168.98	1374648
2018-03-15	169.59	169.97	168.86	169.08	1091363
2018-03-16	169.36	170.00	168.10	169.56	1808011
2018-03-19	168.75	168.93	165.65	166.68	1935551
2018-03-20	167.18	167.93	165.22	165.66	806772
2018-03-21	165.54	167.79	164.74	166.24	879764
2018-03-22	164.68	165.28	160.86	161.19	1100958
2018-03-23	161.89	162.53	157.71	158.04	762425
2018-03-26	160.18	161.28	158.51	160.94	793604
2018-03-27	161.33	161.84	158.05	158.63	872419
2018-03-28	159.76	160.64	157.61	157.08	1083358
2018-03-29	157.71	160.02	157.15	159.03	1040529
2018-04-02	158.95	159.65	155.20	156.55	1197449
2018-04-03	157.00	159.45	156.02	159.28	896590
2018-04-04	157.09	162.29	155.84	162.13	1244194
2018-04-05	162.77	164.85	162.30	164.11	874661
2018-04-06	162.47	163.33	158.50	159.96	797875
2018-04-09	161.23	162.12	160.11	160.23	880140
2018-04-10	162.03	164.35	161.48	163.19	743931
2018-04-11	161.84	162.17	160.42	161.61	826364
2018-04-12	162.22	163.85	162.13	163.04	545151
2018-04-13	164.22	164.67	162.38	162.97	570299
2018-04-16	164.55	165.60	163.86	165.43	707427
2018-04-17	166.50	168.88	165.67	168.14	782820
2018-04-18	168.88	169.15	167.99	168.37	683095
2018-04-19	167.95	168.35	165.31	166.80	711776
2018-04-20	166.61	166.97	164.81	166.27	549443
2018-04-23	166.03	166.71	165.16	166.11	585389
2018-04-24	166.56	167.23	161.81	164.00	948801
2018-04-25	164.35	165.70	162.92	165.57	1230869
2018-04-26	164.58	167.14	161.70	166.29	1744816
2018-04-27	166.15	167.00	163.48	165.02	1031686
2018-04-30	165.94	166.12	162.26	162.29	998233
2018-05-01	161.44	162.52	159.49	162.49	1225665
2018-05-02	162.61	163.23	161.22	161.69	1057666
2018-05-03	161.39	161.78	159.07	160.43	1142175
2018-05-04	159.85	163.44	159.21	162.76	1038451
2018-05-07	162.97	164.62	162.85	163.45	1068340
2018-05-08	163.65	164.10	162.53	163.51	812689
2018-05-09	164.32	165.12	163.21	164.89	760675
2018-05-10	165.13	166.06	164.77	165.59	1024092
2018-05-11	166.13	167.50	165.69	166.29	1035361
2018-05-14	166.27	167.95	165.68	166.76	964407
2018-05-15	166.13	166.56	164.67	166.08	1181354
2018-05-16	166.45	167.81	165.94	166.54	935345
2018-05-17	165.79	167.43	165.73	166.77	781497
2018-05-18	166.77	168.84	166.68	168.24	1017528
2018-05-21	168.95	170.29	168.41	169.44	886612
2018-05-22	169.73	170.23	167.52	167.71	864008
2018-05-23	166.65	167.31	165.13	166.99	840861
2018-05-24	167.00	167.21	165.03	166.09	591691
2018-05-25	165.60	165.81	164.24	165.00	607325
2018-05-29	163.74	164.21	160.92	161.80	735370
2018-05-30	163.08	163.57	162.20	163.03	602328
2018-05-31	162.68	163.18	161.05	161.41	1293322
2018-06-01	162.73	163.81	162.70	163.54	578925
2018-06-04	164.31	164.82	163.07	163.53	637228
2018-06-05	163.59	165.04	163.53	164.87	734552
2018-06-06	165.16	167.82	164.64	167.73	1169389
2018-06-07	167.51	168.00	166.40	167.72	1102611
2018-06-08	167.73	168.66	166.58	168.51	764127
2018-06-11	168.65	169.47	168.02	168.44	852282
2018-06-12	168.46	169.45	167.61	168.00	1150153
2018-06-13	168.39	168.49	164.75	166.09	1074776
2018-06-14	166.49	166.96	165.10	165.72	706785
2018-06-15	165.19	165.19	162.64	164.18	1810367
2018-06-18	162.92	163.37	161.93	163.34	887282
2018-06-19	161.02	161.18	159.28	159.55	1279723
2018-06-20	159.83	159.83	157.03	157.58	1352899
2018-06-21	157.60	157.61	155.41	156.47	1542128
2018-06-22	157.72	158.74	157.01	158.08	1326454
2018-06-25	157.60	157.72	154.67	155.76	1175120
2018-06-26	155.83	157.16	155.66	155.86	829366
2018-06-27	156.48	157.78	155.13	155.16	889339
2018-06-28	155.57	156.69	154.89	154.93	1180074
2018-06-29	155.40	158.29	155.26	155.73	998819
2018-07-02	155.07	155.87	154.29	155.49	1110053
2018-07-03	156.55	157.29	154.78	155.00	346816
2018-07-05	156.19	156.82	155.24	155.79	1140567
2018-07-06	155.46	157.54	154.76	156.64	731310
2018-07-09	157.66	158.47	157.55	157.89	744146
2018-07-10	157.86	159.67	157.65	159.66	718505
2018-07-11	158.41	158.61	156.51	157.41	696277
2018-07-12	157.94	158.35	156.94	157.92	732047
2018-07-13	157.56	158.24	157.13	157.33	573433
2018-07-16	156.95	157.62	155.48	155.55	675015
2018-07-17	155.39	156.51	154.73	156.20	812825
2018-07-18	156.00	156.80	155.74	155.94	732092
2018-07-19	155.10	155.67	154.24	154.40	1429845
2018-07-20	153.52	155.46	153.02	154.35	2490515
2018-07-23	154.38	154.66	153.53	153.87	1166835
2018-07-24	155.45	156.50	154.83	155.29	1932574
2018-07-25	155.29	157.47	154.53	157.30	1343092
2018-07-26	158.81	162.95	158.81	161.55	1715227
2018-07-27	161.57	162.67	160.58	161.24	1252876
2018-07-30	161.78	163.65	160.96	161.23	1055518
2018-07-31	161.50	165.09	161.30	164.17	1655231
2018-08-01	163.93	164.11	161.19	162.04	1266740
2018-08-02	160.90	161.00	159.31	159.99	907325
2018-08-03	160.98	161.78	159.64	159.96	903664
2018-08-06	158.92	161.56	157.01	160.96	1031063
2018-08-07	161.32	162.15	160.78	160.92	740446
2018-08-08	161.27	161.82	160.10	160.65	574386
2018-08-09	160.64	161.75	160.25	160.48	588084
2018-08-10	159.91	159.94	157.35	157.87	923834
2018-08-13	162.20	165.24	161.31	162.44	1865239
2018-08-14	162.90	165.78	162.78	164.33	1617746
2018-08-15	163.12	164.52	161.79	164.21	1381437
2018-08-16	164.93	165.42	164.08	164.72	1169230
2018-08-17	164.29	166.64	164.06	166.61	1290430
2018-08-20	166.30	167.86	166.30	166.99	1343101
2018-08-21	167.60	167.72	165.99	166.10	892441
2018-08-22	166.12	166.12	164.29	164.36	842844
2018-08-23	164.35	164.65	163.60	164.42	672761
2018-08-24	164.79	166.49	164.18	165.97	512803
2018-08-27	166.53	167.78	166.09	167.29	650016
2018-08-28	167.42	168.11	166.38	167.01	706667
2018-08-29	168.36	169.00	166.03	168.29	801276
2018-08-30	167.56	168.28	165.87	166.73	583187
2018-08-31	166.75	167.44	165.83	166.29	762133
2018-09-04	166.11	166.36	163.42	164.34	925762
2018-09-05	164.56	166.27	164.20	165.39	840111
2018-09-06	165.30	166.40	164.58	166.06	598741
2018-09-07	165.65	165.85	163.95	164.85	641130
2018-09-10	165.85	166.76	165.11	166.06	568299
2018-09-11	165.60	167.65	165.34	166.64	620535
2018-09-12	166.36	167.05	165.72	166.24	459895
2018-09-13	167.04	168.01	166.54	167.63	515496
2018-09-14	168.29	170.00	167.83	168.61	823796
2018-09-17	168.51	169.35	167.02	168.75	731240
2018-09-18	169.22	169.72	168.26	168.69	612787
2018-09-19	169.45	170.77	168.83	169.17	1046999
2018-09-20	169.60	171.33	169.59	170.42	666085
2018-09-21	171.17	171.66	170.18	170.61	2393183
2018-09-24	170.49	171.02	169.18	169.85	790959
2018-09-25	169.87	170.14	168.54	168.84	498742
2018-09-26	168.65	169.03	167.36	167.80	913941
2018-09-27	168.14	169.33	167.59	167.42	763174
2018-09-28	167.00	167.72	166.17	167.05	884655
2018-10-01	168.07	169.80	167.94	169.43	596105
2018-10-02	169.70	170.39	169.12	170.22	661397
2018-10-03	170.75	171.55	169.50	169.73	816073
2018-10-04	169.06	169.90	167.84	169.70	772544
2018-10-05	169.36	170.51	168.25	168.88	837003
2018-10-08	168.48	169.48	168.07	169.28	864137
2018-10-09	168.62	168.62	163.80	164.32	1051000
2018-10-10	164.53	164.91	160.47	160.60	1234867
2018-10-11	160.53	161.34	157.00	157.09	1074997
2018-10-12	159.31	159.54	157.36	158.27	1195358
2018-10-15	157.94	158.85	156.65	156.70	817326
2018-10-16	157.10	159.79	156.26	159.69	970417
2018-10-17	159.60	160.54	158.65	159.48	730157
2018-10-18	159.97	160.52	155.91	156.69	988364
2018-10-19	156.74	157.88	155.12	155.40	935659
2018-10-22	156.00	156.31	153.22	153.30	1545067
2018-10-23	151.23	152.86	148.63	152.04	1345168
2018-10-24	151.64	153.22	148.67	148.91	1933045
2018-10-25	150.48	153.06	149.51	151.48	1293824
2018-10-26	149.74	150.87	148.44	149.43	2298554
2018-10-29	151.33	153.49	149.42	150.96	1417031
2018-10-30	151.06	154.29	150.51	153.78	1774502
2018-10-31	154.96	156.48	154.34	154.35	1490714
2018-11-01	155.25	156.79	153.56	155.37	1466837
2018-11-02	157.20	158.06	154.39	155.84	1427318
2018-11-05	156.32	158.38	155.60	157.37	1467092
2018-11-06	155.41	158.28	151.85	158.09	1813880
2018-11-07	159.26	161.19	157.28	160.98	1067956
2018-11-08	160.65	161.86	159.77	161.25	954280
2018-11-09	160.41	160.44	157.95	159.90	797624
2018-11-12	159.86	160.56	157.18	157.49	719654
2018-11-13	157.93	160.43	157.22	158.05	920278
2018-11-14	158.81	160.82	156.80	157.21	1018488
2018-11-15	156.08	162.11	155.90	160.64	1299011
2018-11-16	160.04	164.57	160.04	163.86	1370838
2018-11-19	163.51	165.49	159.39	159.89	1602202
2018-11-20	158.93	159.61	157.31	157.56	1312579
2018-11-21	158.69	160.85	157.82	159.18	862882
2018-11-23	157.40	158.63	157.27	157.49	310310
2018-11-26	158.67	159.59	157.06	158.58	867003
2018-11-27	157.75	158.75	155.43	156.27	1144490
2018-11-28	157.06	158.68	154.11	158.66	1124889
2018-11-29	158.39	160.33	158.39	159.21	860598
2018-11-30	158.71	160.97	158.58	160.87	1153089
2018-12-03	163.76	167.00	162.76	166.62	1856305
2018-12-04	165.59	166.72	162.34	163.92	1824230
2018-12-06	161.37	162.16	156.85	161.37	1826736
2018-12-07	161.48	164.18	156.74	157.16	1169430
2018-12-10	157.78	157.93	154.46	157.08	1037961
2018-12-11	159.44	160.65	155.15	155.93	975453
2018-12-12	158.22	159.39	156.58	157.71	1159246
2018-12-13	158.03	159.47	156.93	157.28	1153172
2018-12-14	155.98	157.00	154.04	155.41	996617
2018-12-17	155.67	158.25	152.71	153.81	1755960
2018-12-18	155.06	157.15	153.99	154.76	1403859
2018-12-19	154.79	158.82	153.43	154.10	1596530
2018-12-20	153.97	158.24	153.12	154.54	2108076
2018-12-21	154.54	159.45	153.83	155.19	3393625
2018-12-24	154.69	154.93	149.68	149.88	880248
2018-12-26	150.57	156.98	149.64	156.92	1218826
2018-12-27	155.00	159.77	154.04	159.75	1386779
2018-12-28	160.88	162.77	159.31	159.60	1324405
2018-12-31	159.95	160.96	158.77	160.05	1065397
2019-01-02	157.39	160.77	155.91	159.59	956897
2019-01-03	159.14	159.19	154.29	155.31	1114775
2019-01-04	158.07	161.91	157.39	161.61	1082153
2019-01-07	161.56	163.42	159.81	159.93	1349516
2019-01-08	158.35	160.64	156.56	158.09	2100354
2019-01-09	157.40	158.25	154.97	156.79	2292374
2019-01-10	156.55	157.35	155.34	157.20	1502315
2019-01-11	156.81	157.51	155.56	156.79	1047289
2019-01-14	155.76	156.31	154.15	155.12	1047942
2019-01-15	154.37	155.40	153.63	155.08	845671
2019-01-16	155.07	155.78	154.00	154.62	1151602
2019-01-17	154.19	156.00	154.10	155.98	1899102
2019-01-18	157.01	159.35	156.26	158.62	1447326
2019-01-22	157.87	158.49	156.81	157.71	982878
2019-01-23	157.73	158.40	155.04	156.15	1358754
2019-01-24	155.47	156.81	154.78	156.50	1007753
2019-01-25	160.00	161.90	158.00	160.91	2059950
2019-01-28	160.67	161.09	158.73	159.89	1364445
2019-01-29	160.42	163.42	160.42	163.24	1354551
2019-01-30	163.73	165.00	161.97	163.98	1037836
2019-01-31	161.77	165.52	161.06	164.39	1305638
2019-02-01	165.00	166.86	163.81	165.89	1102088
2019-02-04	165.75	166.89	164.97	166.88	754577
2019-02-05	167.53	168.16	166.68	167.92	1140460
2019-02-06	168.01	169.93	167.00	169.91	1533464
2019-02-07	169.60	169.84	164.99	166.22	1157405
2019-02-08	165.16	165.90	163.53	165.90	855424
2019-02-11	166.24	167.69	165.85	167.54	1206539
2019-02-12	169.26	171.47	168.62	171.32	1462425
2019-02-13	172.00	173.40	171.44	171.97	1095187
2019-02-14	170.92	172.12	169.89	171.62	882542
2019-02-15	173.46	174.34	172.99	174.08	1326703
2019-02-19	173.28	175.94	173.00	175.11	1074614
2019-02-20	175.30	178.58	174.62	177.64	1789109
2019-02-21	177.53	178.82	177.53	178.67	1243737
2019-02-22	179.82	180.72	179.24	180.12	1401407
2019-02-25	180.49	182.25	179.91	181.17	1145647
2019-02-26	181.12	182.15	180.64	181.45	821231
2019-02-27	181.18	182.07	180.43	181.60	673764
2019-02-28	181.30	181.85	180.18	181.18	1324221
2019-03-01	182.46	183.51	179.18	180.10	1362831
2019-03-04	181.13	181.13	178.00	180.70	1018805
2019-03-05	179.87	181.00	179.18	179.21	796755
2019-03-06	180.68	181.00	179.30	180.30	802353
2019-03-07	180.45	180.69	178.31	179.65	1059817
2019-03-08	179.19	181.54	178.45	181.36	923936
2019-03-11	182.21	184.07	181.25	183.95	884191
2019-03-12	184.42	185.45	183.93	184.05	820099
2019-03-13	184.58	186.26	184.58	185.10	843462
2019-03-14	184.50	185.65	183.66	185.21	1012272
2019-03-15	185.19	186.79	184.23	184.85	1558186
2019-03-18	185.02	185.71	183.81	185.37	871802
2019-03-19	186.44	186.75	184.02	184.90	850762
2019-03-20	184.97	185.48	183.68	184.65	944850
2019-03-21	184.21	187.48	184.21	187.19	691820
2019-03-22	186.03	187.58	185.98	186.30	1573546
2019-03-25	186.35	187.00	185.73	185.92	1178528
2019-03-26	187.03	187.22	185.99	187.16	948569
2019-03-27	187.40	188.17	186.23	187.65	1168446
2019-03-28	188.72	190.21	187.81	189.01	1066366
2019-03-29	189.08	191.16	188.94	190.96	1551106
2019-04-01	192.15	192.92	190.39	191.49	1134748
2019-04-02	191.30	191.70	189.15	190.48	1198651
2019-04-03	191.86	192.94	190.33	191.72	1080814
2019-04-04	192.19	192.87	190.42	191.77	852215
2019-04-05	192.25	193.60	191.62	193.19	769152
2019-04-08	193.55	194.30	192.19	193.03	844068
2019-04-09	191.93	192.92	191.09	192.28	600109
2019-04-10	192.88	193.19	192.15	193.04	594271
2019-04-11	192.49	193.95	191.48	193.55	765754
2019-04-12	194.44	195.36	193.74	194.16	1349156
2019-04-15	193.30	194.12	192.28	193.93	1209402
2019-04-16	194.53	197.33	193.91	197.10	1156769
2019-04-17	198.14	198.66	197.12	197.75	1090976
2019-04-18	198.07	198.33	197.10	198.10	1322938
2019-04-22	197.43	197.80	196.34	196.62	750935
2019-04-23	196.59	197.21	195.67	196.67	992077
2019-04-24	197.45	201.97	196.16	199.42	1741267
2019-04-25	199.41	200.03	196.97	199.60	1118871
2019-04-26	200.33	203.41	199.33	202.57	1055907
2019-04-29	203.00	204.17	202.42	203.57	928862
2019-04-30	204.35	206.07	203.69	205.79	1425646
2019-05-01	206.72	206.94	202.15	202.15	974540
2019-05-02	202.46	207.72	201.40	207.65	1404493
2019-05-03	207.50	209.86	207.09	209.58	1268017
2019-05-06	207.29	207.53	205.24	205.99	2010917
2019-05-07	204.07	204.43	199.46	201.17	1556697
2019-05-08	200.29	206.40	200.06	205.31	1500119
2019-05-09	203.00	205.06	200.65	204.44	1271196
2019-05-10	204.20	208.63	203.67	208.29	1329391
2019-05-13	203.80	205.95	201.70	204.55	1422379
2019-05-14	205.39	207.36	204.78	205.77	1218478
2019-05-15	203.89	206.53	203.22	205.02	920816
2019-05-16	207.05	209.76	206.49	209.43	974219
2019-05-17	208.57	210.15	207.86	209.92	1130559
2019-05-20	208.92	210.14	205.00	205.41	1391774
2019-05-21	206.75	207.85	205.43	206.98	1294871
2019-05-22	206.30	207.70	205.28	206.26	976867
2019-05-23	204.81	205.37	202.51	204.21	1065579
2019-05-24	206.87	206.87	204.10	204.49	775961
2019-05-28	205.22	205.88	202.09	202.24	2362665
2019-05-29	200.71	203.48	200.00	202.98	1183652
2019-05-30	203.06	204.34	202.82	204.24	752042
2019-05-31	202.47	204.85	201.77	203.59	926761
2019-06-03	204.18	208.96	203.51	208.96	1815698
2019-06-04	209.95	213.68	209.50	213.65	1874697
2019-06-05	214.90	217.28	212.64	217.28	1544036
2019-06-06	217.82	221.91	216.19	221.49	1839882
2019-06-07	221.94	224.46	221.77	223.06	1658980
2019-06-10	224.29	224.61	221.07	221.33	1109943
2019-06-11	222.99	223.34	218.13	219.05	1552879
2019-06-12	219.29	220.53	219.03	219.95	1101034
2019-06-13	220.55	221.40	218.91	220.18	921787
2019-06-14	220.28	220.40	218.91	219.25	720954
2019-06-17	219.40	219.49	215.58	216.87	837978
2019-06-18	218.38	219.77	217.09	218.92	941697
2019-06-19	218.78	220.63	214.68	220.39	1342497
2019-06-20	222.10	222.85	220.39	222.05	1397151
2019-06-21	222.43	223.91	221.27	222.14	1542184
2019-06-24	222.77	225.28	222.15	223.64	765116
2019-06-25	224.20	225.35	223.58	224.70	926282
2019-06-26	224.95	224.98	221.39	223.93	843748
2019-06-27	224.37	225.10	222.93	222.34	738733
2019-06-28	223.48	226.65	222.61	226.37	1521988
2019-07-01	227.51	228.97	225.11	228.82	812600
2019-07-02	228.59	230.27	227.50	230.27	729497
2019-07-03	229.82	231.45	228.88	231.40	696559
2019-07-05	229.60	230.60	227.63	230.58	569675
2019-07-08	230.36	230.49	227.93	228.31	1006216
2019-07-09	228.34	228.34	225.23	226.05	1124556
2019-07-10	227.84	228.49	225.68	226.26	848775
2019-07-11	225.50	227.76	224.37	227.76	763101
2019-07-12	226.52	228.32	225.36	227.16	653141
2019-07-15	227.43	228.20	226.77	227.66	701921
2019-07-16	227.67	228.72	226.95	227.10	599548
2019-07-17	227.86	228.11	226.16	226.43	1000891
2019-07-18	224.62	226.22	223.81	225.54	1205291
2019-07-19	225.94	226.89	224.42	224.53	1244982
2019-07-22	225.54	226.42	224.86	226.01	855478
2019-07-23	226.70	229.27	225.54	228.86	939043
2019-07-24	227.57	228.54	224.58	224.86	1106479
2019-07-25	224.00	227.84	219.58	227.65	1292449
2019-07-26	227.72	230.59	226.11	230.55	2272427
2019-07-29	230.66	231.93	229.00	231.19	921644
2019-07-30	230.33	232.47	229.25	231.81	968154
2019-07-31	230.91	231.60	225.41	228.27	2173984
2019-08-01	226.26	230.85	225.50	226.37	1486607
2019-08-02	225.03	225.06	220.73	222.84	1010976
2019-08-05	221.09	222.49	217.61	220.06	1369746
2019-08-06	221.00	221.95	218.01	221.42	851002
2019-08-07	220.14	223.99	218.51	223.47	1030635
2019-08-08	225.29	229.07	224.64	227.98	951927
2019-08-09	228.35	231.21	227.64	229.87	1063332
2019-08-12	229.31	231.49	226.88	227.13	906799
2019-08-13	227.75	232.18	226.00	229.67	790311
2019-08-14	226.70	229.92	222.50	222.59	971597
2019-08-15	223.58	227.26	222.68	226.34	1132325
2019-08-16	227.18	229.40	225.96	228.76	713759
2019-08-19	229.34	230.34	227.39	228.57	747939
2019-08-20	226.65	227.36	225.05	225.73	592034
2019-08-21	227.67	228.94	226.98	228.64	584363
2019-08-22	228.59	229.54	224.96	225.28	733143
2019-08-23	225.45	225.83	219.42	220.64	946772
2019-08-26	222.55	223.43	221.83	222.79	641503
2019-08-27	224.46	225.90	223.50	225.54	645565
2019-08-28	225.23	226.60	224.00	225.79	549096
2019-08-29	228.50	228.93	224.03	224.44	948117
2019-08-30	226.65	226.65	223.78	225.92	878094
2019-09-03	223.97	226.26	223.69	225.56	731291
2019-09-04	227.38	228.38	226.44	227.42	648114
2019-09-05	228.96	229.50	223.90	224.57	1233076
2019-09-06	225.21	226.26	224.01	225.59	822853
2019-09-09	225.95	225.95	214.82	216.36	1580081
2019-09-10	216.27	216.56	211.99	213.78	2356418
2019-09-11	213.02	216.44	210.37	216.34	1494119
2019-09-12	218.23	222.26	217.83	220.67	1203492
2019-09-13	220.66	222.58	219.97	222.24	1042481
2019-09-16	221.96	222.20	215.15	215.24	1033758
2019-09-17	216.87	222.51	215.46	221.57	1017111
2019-09-18	222.18	222.26	219.55	221.62	555734
2019-09-19	222.69	224.19	221.86	222.28	875916
2019-09-20	223.33	223.74	220.07	221.55	1194496
2019-09-23	220.24	222.12	219.73	220.46	657729
2019-09-24	220.65	222.85	219.79	220.41	951573
2019-09-25	219.79	221.05	218.71	220.63	573840
2019-09-26	221.34	224.31	219.85	223.29	579050
2019-09-27	224.23	224.84	219.88	219.90	510436
2019-09-30	219.21	222.10	218.36	221.86	659503
2019-10-01	222.53	223.00	215.96	216.48	741665
2019-10-02	213.66	214.00	206.96	210.47	1362523
2019-10-03	210.33	212.28	208.59	210.83	968981
2019-10-04	212.13	214.90	211.58	213.88	770834
2019-10-07	213.33	215.90	212.50	213.96	736627
2019-10-08	213.35	213.35	207.66	207.76	1035504
2019-10-09	210.12	212.66	208.82	211.74	817179
2019-10-10	212.44	215.77	211.77	214.67	771358
2019-10-11	217.53	219.86	216.71	217.29	747684
2019-10-14	216.59	217.92	213.74	213.86	665367
2019-10-15	215.71	216.76	214.72	215.22	683450
2019-10-16	215.04	215.65	213.50	214.21	581765
2019-10-17	214.26	215.73	214.18	214.37	464729
2019-10-18	214.30	215.65	213.78	214.88	634371
2019-10-21	215.72	215.94	213.30	213.50	736601
2019-10-22	213.00	213.63	206.70	206.97	1494933
2019-10-23	208.68	211.29	207.43	210.06	1207295
2019-10-24	211.32	212.53	210.71	211.47	678240
2019-10-25	211.48	214.12	210.21	213.26	570134
2019-10-28	214.09	214.47	211.27	211.48	986201
2019-10-29	211.74	221.27	210.95	217.82	1182588
2019-10-30	216.80	217.20	215.03	216.73	610896
2019-10-31	216.14	217.29	212.44	213.26	1045826
2019-11-01	214.71	215.66	213.04	213.56	841396
2019-11-04	214.93	215.93	212.82	214.42	975409
2019-11-05	213.82	218.36	212.96	216.58	981021
2019-11-06	216.84	219.17	215.29	218.85	1021211
2019-11-07	221.00	228.43	218.51	227.58	2033314
2019-11-08	231.71	234.61	230.29	233.87	1811439
2019-11-11	233.03	235.49	232.57	235.03	908024
2019-11-12	236.13	237.74	235.25	237.01	1151963
2019-11-13	236.72	238.09	236.04	237.52	1214891
2019-11-14	236.38	238.54	236.26	238.18	949491
2019-11-15	239.52	241.00	238.63	240.92	1307225
2019-11-18	239.09	241.78	239.09	241.19	976219
2019-11-19	241.23	241.90	240.22	241.31	856759
2019-11-20	241.06	241.78	236.99	237.90	1228326
2019-11-21	237.28	238.08	235.58	237.64	781140
2019-11-22	237.86	239.00	235.25	237.60	981443
2019-11-25	238.24	239.12	233.14	234.74	1333438
2019-11-26	234.20	235.82	232.28	234.40	1475814
2019-11-27	234.40	236.31	233.10	236.04	685093
2019-11-29	236.38	238.18	235.32	236.33	653412
2019-12-02	236.00	236.20	230.71	230.97	1245249
2019-12-03	229.92	231.42	227.98	229.69	1236097
2019-12-04	230.50	231.37	228.92	228.92	972846
2019-12-05	229.16	231.23	229.07	230.46	1029232
2019-12-06	232.80	232.89	231.55	232.03	628773
2019-12-09	232.35	233.15	230.82	230.82	1009442
2019-12-10	230.77	231.71	229.37	229.50	928850
2019-12-11	230.40	230.47	228.42	229.50	1248077
2019-12-12	229.79	232.81	229.35	232.40	2177397
2019-12-13	231.59	234.49	230.56	230.74	881050
2019-12-16	232.11	234.58	231.79	234.44	1089203
2019-12-17	234.78	236.70	233.83	235.61	1220782
2019-12-18	235.09	235.52	230.58	233.11	1056053
2019-12-19	232.83	235.23	232.83	233.06	912781
2019-12-20	233.96	235.82	233.16	235.00	1738211
2019-12-23	236.07	236.37	234.38	235.14	831038
2019-12-24	234.98	236.12	234.00	235.05	162656
2019-12-26	236.31	236.31	234.80	236.08	344770
2019-12-27	237.14	237.31	235.01	235.49	416051
2019-12-30	235.81	236.08	234.33	234.17	470820
2019-12-31	234.67	235.13	233.43	234.99	527149
2020-01-02	235.25	236.80	230.84	231.14	1311297
2020-01-03	228.65	230.27	225.98	226.00	1710385
2020-01-06	225.15	228.15	224.94	225.90	1737940
2020-01-07	225.41	228.83	224.91	226.86	1518946
2020-01-08	227.71	228.95	225.86	228.09	965676
2020-01-09	230.07	233.73	229.28	233.50	1320933
2020-01-10	234.50	235.29	231.25	232.00	949007
2020-01-13	232.36	237.27	232.28	236.86	1376823
2020-01-14	236.03	236.99	233.89	234.52	944150
2020-01-15	235.08	236.73	233.76	235.46	779460
2020-01-16	236.87	237.23	235.48	235.77	756632
2020-01-17	236.05	237.35	235.17	237.00	1857040
2020-01-21	236.46	239.12	235.34	237.18	1699951
2020-01-22	238.61	239.14	236.92	238.04	927849
2020-01-23	235.82	237.72	233.64	237.29	1072415
2020-01-24	237.54	244.61	237.54	243.95	1763452
2020-01-27	240.40	240.87	233.36	233.47	1368900
2020-01-28	234.09	237.42	233.74	236.45	1338464
2020-01-29	237.93	237.93	235.56	237.27	708977
2020-01-30	236.32	241.74	236.14	241.41	1074123
2020-01-31	240.34	240.65	237.81	238.71	1596415
2020-02-03	239.89	243.67	238.37	243.01	1639635
2020-02-04	244.91	248.00	243.28	247.09	1447307
2020-02-05	248.72	250.59	243.14	250.28	1590793
2020-02-06	250.73	251.62	248.82	251.06	1517600
2020-02-07	250.40	251.37	249.13	249.92	730778
2020-02-10	251.50	252.00	250.32	251.71	861567
2020-02-11	253.28	254.31	252.22	252.41	965404
2020-02-12	252.80	254.71	252.61	254.10	690002
2020-02-13	253.89	256.32	253.26	254.88	666187
2020-02-14	255.22	256.05	254.65	256.01	650821
2020-02-18	255.91	256.59	254.97	255.74	857924
2020-02-19	256.41	257.01	255.01	255.82	930972
2020-02-20	254.90	256.01	252.11	255.40	922888
2020-02-21	255.24	255.59	253.70	254.97	1586978
2020-02-24	249.76	251.09	244.68	245.53	1330688
2020-02-25	245.54	246.39	234.82	235.49	1423702
2020-02-26	235.95	240.17	235.11	235.52	1310211
2020-02-27	231.88	233.28	223.99	224.09	1410271
2020-02-28	217.39	222.78	213.81	219.61	2353636
2020-03-02	221.09	230.84	220.63	230.65	1625428
2020-03-03	231.09	237.22	224.55	227.36	1607750
2020-03-04	231.42	237.44	229.79	237.20	1213896
2020-03-05	230.50	234.73	229.16	234.00	1548198
2020-03-06	226.23	231.53	225.44	229.71	2175040
2020-03-09	214.99	214.99	204.74	205.15	2393738
2020-03-10	210.93	214.58	204.62	214.58	1962466
2020-03-11	210.00	213.13	203.45	207.80	1525370
2020-03-12	197.90	206.17	178.48	187.73	2288657
2020-03-13	197.15	206.52	188.67	206.36	2180356
2020-03-16	170.15	191.20	167.43	180.35	1809066
2020-03-17	185.35	205.76	181.59	205.10	2284668
2020-03-18	190.71	211.53	182.83	201.57	2582167
2020-03-19	199.50	204.86	188.58	191.04	1818214
2020-03-20	190.97	193.85	182.29	189.15	2155623
2020-03-23	186.41	194.61	173.91	176.73	2162916
2020-03-24	185.56	200.72	179.27	194.42	2161662
2020-03-25	193.36	204.62	189.72	191.15	2165356
2020-03-26	192.98	202.80	189.98	201.34	1512830
2020-03-27	195.31	199.15	191.34	193.17	1173102
2020-03-30	198.47	208.59	197.10	205.19	1281981
2020-03-31	202.70	205.88	197.47	199.61	2372844
2020-04-01	192.00	197.40	188.54	189.28	1566498
2020-04-02	187.63	199.24	186.45	194.50	1963496
2020-04-03	193.39	194.99	185.25	186.60	1943692
2020-04-06	194.62	198.20	190.61	193.86	2090415
2020-04-07	198.61	205.74	198.25	202.03	1383767
2020-04-08	203.47	217.58	201.07	215.76	1803988
2020-04-09	215.13	222.60	215.13	219.32	1744018
2020-04-13	218.20	219.99	213.51	216.19	1096706
2020-04-14	221.64	224.28	218.49	220.79	965355
2020-04-15	219.27	219.27	212.03	213.82	1042364
2020-04-16	214.44	215.27	211.55	212.88	974425
2020-04-17	217.46	223.84	214.61	221.50	1755605
2020-04-20	219.49	221.18	213.22	214.37	800497
2020-04-21	209.96	210.12	205.41	207.39	1498509
2020-04-22	213.65	215.39	210.78	214.44	1318109
2020-04-23	218.22	219.79	209.67	211.27	1113874
2020-04-24	213.30	217.33	212.23	216.78	811948
2020-04-27	216.45	222.45	215.51	222.26	1194293
2020-04-28	225.42	227.20	221.12	223.62	1093354
2020-04-29	225.98	231.88	225.04	230.67	1323779
2020-04-30	225.91	228.50	224.15	225.58	1283999
2020-05-01	220.39	222.90	218.87	222.25	827163
2020-05-04	221.55	224.51	219.52	223.35	1345191
2020-05-05	225.00	227.81	223.53	224.30	1106353
2020-05-06	223.73	226.50	222.93	223.38	1314357
2020-05-07	226.15	228.43	223.16	226.80	761704
2020-05-08	231.08	233.56	229.19	233.48	808657
2020-05-11	229.00	233.53	227.89	232.67	852287
2020-05-12	232.64	234.15	230.07	230.26	1062780
2020-05-13	229.85	232.85	223.29	225.84	1128430
2020-05-14	221.71	225.77	219.52	225.62	958913
2020-05-15	224.72	228.12	222.52	228.04	1441282
2020-05-18	235.93	241.32	235.85	238.95	1159271
2020-05-19	237.69	239.22	235.79	236.03	720369
2020-05-20	239.66	242.27	238.53	239.80	781688
2020-05-21	238.98	240.25	235.19	235.54	736183
2020-05-22	234.46	235.89	233.17	234.35	775157
2020-05-26	238.94	240.52	237.24	237.80	1043149
2020-05-27	240.25	240.65	232.41	235.16	1025671
2020-05-28	239.09	242.86	236.67	240.68	931668
2020-05-29	241.30	242.97	239.55	241.65	1241848
2020-06-01	242.11	244.61	239.43	242.60	711707
2020-06-02	242.54	245.43	241.81	245.30	933650
2020-06-03	246.95	250.61	245.38	248.46	849099
2020-06-04	247.35	248.82	243.11	243.97	1210306
2020-06-05	249.83	250.34	247.43	248.58	1243085
2020-06-08	246.93	249.82	245.99	249.58	889384
2020-06-09	247.38	251.30	245.83	250.87	1014417
2020-06-10	251.95	252.54	247.49	247.86	625913
2020-06-11	243.38	244.47	232.63	233.08	1370099
2020-06-12	238.88	240.01	230.63	235.04	854307
2020-06-15	230.00	238.40	229.17	237.01	709296
2020-06-16	241.22	242.71	236.61	238.04	964687
2020-06-17	240.13	240.54	236.75	237.45	513905
2020-06-18	237.57	239.56	236.24	238.11	678392
2020-06-19	241.95	241.95	235.39	235.51	1384881
2020-06-22	235.10	237.63	233.60	236.47	667202
2020-06-23	239.39	240.32	236.51	239.09	975937
2020-06-24	236.98	238.99	230.00	233.14	1164470
2020-06-25	232.94	237.65	230.73	237.30	860431
2020-06-26	236.56	238.03	234.43	236.02	1243704
2020-06-29	238.61	239.93	235.80	237.27	993313
2020-06-30	236.16	243.05	236.00	241.46	1544477
2020-07-01	241.90	244.85	239.36	243.75	1049095
2020-07-02	245.17	247.76	244.92	247.42	1333029
2020-07-06	250.33	250.98	244.86	248.91	1131573
2020-07-07	251.85	265.27	251.67	265.13	2682801
2020-07-08	266.40	276.86	265.98	269.79	2793022
2020-07-09	271.02	272.01	265.94	271.60	1504304
2020-07-10	272.41	273.84	269.84	273.19	951568
2020-07-13	276.07	280.70	273.54	274.35	1180885
2020-07-14	274.00	281.55	273.03	280.99	1990302
2020-07-15	282.75	285.30	281.10	281.97	1327113
2020-07-16	283.18	288.00	282.76	287.19	2252266
2020-07-17	289.00	295.37	287.62	294.00	1961517
2020-07-20	293.46	295.90	288.00	290.87	1037603
2020-07-21	291.00	292.67	289.91	290.39	1057804
2020-07-22	290.43	296.28	289.66	295.51	820553
2020-07-23	289.44	299.82	289.44	293.25	1318694
2020-07-24	291.97	293.35	289.35	291.52	1064046
2020-07-27	293.65	297.09	292.26	294.71	1077266
2020-07-28	294.49	294.72	289.14	289.27	775400
2020-07-29	289.21	292.73	288.43	288.85	1131229
2020-07-30	286.02	287.41	283.18	284.81	1042216
2020-07-31	285.62	286.74	281.06	286.63	1546040
2020-08-03	288.08	288.63	278.33	278.41	1731001
2020-08-04	276.33	280.96	274.56	279.58	2065259
2020-08-05	281.15	288.04	281.08	284.62	1668673
2020-08-06	283.66	284.97	281.06	282.99	1293696
2020-08-07	283.33	283.33	279.20	281.69	861675
2020-08-10	280.78	281.79	278.90	281.24	980591
2020-08-11	282.11	284.69	280.85	281.60	966984
2020-08-12	284.00	287.36	282.61	285.40	755355
2020-08-13	284.28	288.49	284.17	288.31	758243
2020-08-14	288.42	292.05	287.68	289.82	1017190
2020-08-17	291.78	293.31	289.09	289.56	846092
2020-08-18	290.56	291.48	285.94	286.35	763944
2020-08-19	289.21	289.21	286.42	286.95	482832
2020-08-20	284.08	286.39	283.49	286.07	430390
2020-08-21	285.44	286.99	282.85	286.44	583520
2020-08-24	289.59	289.75	287.19	287.65	466074
2020-08-25	289.18	291.14	287.85	289.42	485351
2020-08-26	288.43	295.53	287.88	293.96	578054
2020-08-27	294.90	295.16	292.05	292.75	426506
2020-08-28	293.38	297.11	293.16	296.76	502700
2020-08-31	295.35	299.46	292.09	292.26	601865
2020-09-01	291.00	303.17	290.69	302.73	1071745
2020-09-02	302.49	310.74	301.82	310.31	1296593
2020-09-03	307.98	308.94	292.91	297.18	1320653
2020-09-04	298.91	300.71	291.06	298.43	1375361
2020-09-08	294.89	298.31	292.00	294.52	1109398
2020-09-09	298.18	306.83	297.95	303.27	1025371
2020-09-10	302.70	306.04	294.10	295.23	1181383
2020-09-11	297.81	302.13	297.10	300.32	625765
2020-09-14	303.58	306.80	301.27	303.97	611026
2020-09-15	305.88	307.93	303.96	304.04	700698
2020-09-16	304.26	306.76	302.29	302.46	810008
2020-09-17	298.70	302.84	297.17	301.98	739691
2020-09-18	299.80	303.30	294.84	295.81	1150775
2020-09-21	291.37	291.60	284.64	290.78	762570
2020-09-22	292.66	293.74	289.44	293.45	671685
2020-09-23	292.82	293.54	284.59	285.43	885061
2020-09-24	285.51	291.86	284.23	289.99	795408
2020-09-25	286.25	291.69	285.00	290.71	566686
2020-09-28	294.12	295.81	292.13	292.67	742205
2020-09-29	294.63	296.78	291.81	292.52	603147
2020-09-30	293.67	299.32	293.06	297.86	1152698
2020-10-01	299.06	301.74	293.57	294.67	1316700
2020-10-02	291.32	298.47	290.20	296.04	1030007
2020-10-05	298.29	304.67	296.19	300.32	1091899
2020-10-06	301.53	304.24	295.92	296.20	1418579
2020-10-07	300.70	304.73	299.69	302.11	645750
2020-10-08	303.02	304.68	299.09	299.66	745465
2020-10-09	302.29	303.46	299.23	300.60	962658
2020-10-12	303.88	304.86	301.88	302.88	706002
2020-10-13	302.43	306.82	300.40	301.10	798867
2020-10-14	299.99	301.57	297.71	297.91	975462
2020-10-15	296.85	297.67	294.35	295.96	1054292
2020-10-16	297.69	300.37	296.13	298.14	1398650
2020-10-19	299.96	300.60	293.22	294.16	922863
2020-10-20	295.51	297.39	294.10	294.49	535503
2020-10-21	294.04	298.03	293.11	293.26	429763
2020-10-22	292.54	294.13	289.01	292.25	547411
2020-10-23	294.98	295.60	292.23	294.00	477528
2020-10-26	289.94	291.26	283.04	286.40	636219
2020-10-27	287.13	288.34	283.37	283.50	538641
2020-10-28	277.00	279.65	272.75	272.98	903864
2020-10-29	272.81	279.65	271.27	276.77	715629
2020-10-30	274.92	278.05	271.68	276.24	827453
2020-11-02	280.72	287.60	279.10	286.69	690177
2020-11-03	289.97	292.71	286.97	289.04	842319
2020-11-04	289.97	291.89	284.64	289.29	924184
2020-11-05	295.26	306.51	295.07	303.34	856416
2020-11-06	303.43	307.78	302.14	306.72	745427
2020-11-09	318.91	327.89	312.51	312.67	1261696
2020-11-10	315.08	315.57	309.52	309.97	1279783
2020-11-11	297.00	300.16	277.16	280.84	4733188
2020-11-12	277.89	279.97	263.61	265.31	4849826
2020-11-13	268.03	269.56	262.26	263.87	2553754
2020-11-16	267.58	269.72	262.80	266.44	2201756
2020-11-17	264.59	266.67	262.24	266.29	2218910
2020-11-18	266.82	272.10	266.02	267.70	2028877
2020-11-19	266.75	272.63	263.79	270.36	1340474
2020-11-20	269.94	271.15	265.38	270.48	1102925
2020-11-23	272.77	276.67	270.90	275.26	1268243
2020-11-24	278.00	286.38	276.26	284.02	1921633
2020-11-25	283.66	286.22	277.26	278.12	1177933
2020-11-27	279.01	279.97	276.56	277.83	674705
2020-11-30	278.00	280.15	275.79	280.14	1312877
2020-12-01	285.00	286.00	279.28	283.18	1259675
2020-12-02	281.69	282.50	273.87	273.88	1373182
2020-12-03	274.38	275.20	266.07	267.25	2035608
2020-12-04	267.01	273.85	264.63	273.76	1587123
2020-12-07	274.48	276.43	268.16	269.18	1114156
2020-12-08	269.00	270.04	267.10	268.23	1358717
2020-12-09	269.38	271.61	267.86	270.57	1038060
2020-12-10	269.21	270.22	266.69	268.82	1065053
2020-12-11	266.59	268.63	265.70	267.36	751834
2020-12-14	269.08	270.33	265.32	265.40	894233
2020-12-15	270.10	272.07	268.06	270.01	1667132
2020-12-16	270.05	271.07	267.40	268.90	1154876
2020-12-17	269.99	271.43	268.50	268.60	940097
2020-12-18	267.62	270.46	265.32	269.55	2605130
2020-12-21	265.37	266.57	260.61	264.49	1387116
2020-12-22	264.01	264.68	261.61	264.01	1278608
2020-12-23	266.04	268.98	265.00	266.25	840613
2020-12-24	266.08	268.36	265.13	268.35	227647
2020-12-28	271.52	272.60	268.40	268.60	630562
2020-12-29	271.17	274.37	267.38	268.73	777183
2020-12-30	269.98	273.00	269.41	269.76	611330
2020-12-31	269.42	273.58	268.30	273.22	795646
2021-01-04	275.39	276.47	267.17	268.20	1286152
2021-01-05	268.25	283.48	268.25	282.39	1882548
2021-01-06	283.00	293.25	282.72	289.97	1883689
2021-01-07	289.56	290.50	283.84	285.29	1148179
2021-01-08	286.35	287.83	281.35	285.74	1229730
2021-01-11	284.57	286.30	281.90	283.13	751253
2021-01-12	283.13	283.92	280.25	283.06	1097429
2021-01-13	283.84	292.38	283.84	290.67	1608811
2021-01-14	290.87	291.89	285.97	286.25	1108133
2021-01-15	284.78	288.38	281.68	286.91	1908635
2021-01-19	289.93	289.99	283.70	285.66	1368157
2021-01-20	287.33	288.78	286.22	286.56	692506
2021-01-21	286.50	287.41	281.76	282.61	918737
2021-01-22	281.38	287.36	281.00	283.60	791239
2021-01-25	283.27	283.65	276.42	279.02	1129816
2021-01-26	279.96	281.81	277.95	277.99	962555
2021-01-27	274.95	274.96	266.67	269.98	1124514
2021-01-28	273.67	279.00	270.00	275.86	982884
2021-01-29	273.79	275.69	266.14	266.76	1458611
2021-02-01	268.71	271.29	265.39	268.95	1360430
2021-02-02	271.00	276.24	270.02	273.95	1061392
2021-02-03	274.86	279.92	274.12	276.60	1065816
2021-02-04	261.86	266.00	245.75	256.70	6284230
2021-02-05	256.01	257.67	249.88	253.15	3167426
2021-02-08	259.95	260.99	251.88	253.64	2055959
2021-02-09	253.78	256.21	249.79	254.44	1347142
2021-02-10	255.07	256.00	251.11	253.58	1463011
2021-02-11	255.00	258.99	254.18	257.69	1183852
2021-02-12	256.75	263.33	256.75	260.55	1157559
2021-02-16	262.23	263.53	259.72	260.73	1095676
2021-02-17	259.88	261.74	256.78	260.01	873809
2021-02-18	260.00	263.89	258.47	262.65	913478
2021-02-19	262.57	265.48	262.57	263.88	1215555
2021-02-22	262.74	265.65	261.05	265.48	1001770
2021-02-23	265.65	267.49	259.59	263.33	1335653
2021-02-24	262.78	265.82	262.11	263.26	971272
2021-02-25	262.98	264.78	259.72	260.38	843339
2021-02-26	259.37	261.11	255.57	255.62	1285700
2021-03-01	258.40	263.27	258.40	261.19	827663
2021-03-02	261.70	266.97	261.39	266.00	1158346
2021-03-03	262.88	265.67	261.52	262.34	1193755
2021-03-04	261.57	262.86	253.25	256.43	1126476
2021-03-05	258.12	264.63	255.41	263.82	861972
2021-03-08	265.75	270.68	263.54	266.88	1021803
2021-03-09	269.40	271.27	267.37	267.51	744430
2021-03-10	269.27	275.00	267.63	271.62	806629
2021-03-11	274.41	276.69	272.26	272.69	839145
2021-03-12	272.79	275.43	272.16	273.26	741508
2021-03-15	272.74	273.32	270.23	272.96	721518
2021-03-16	272.39	275.37	270.70	274.51	650190
2021-03-17	274.72	275.83	270.47	270.67	735832
2021-03-18	269.67	271.83	267.06	269.03	742748
2021-03-19	269.54	277.07	267.10	275.40	2431762
2021-03-22	275.14	281.27	273.45	278.82	1818724
2021-03-23	278.41	279.06	273.79	274.69	1147660
2021-03-24	274.35	281.14	274.08	278.01	778702
2021-03-25	277.85	278.85	274.65	277.27	1340885
2021-03-26	279.80	287.47	279.23	287.22	1269827
2021-03-29	286.37	290.32	283.70	283.97	1118315
2021-03-30	283.61	286.25	281.66	281.11	896342
2021-03-31	280.02	284.24	280.02	281.34	831624
2021-04-01	282.20	285.22	279.18	284.90	927725
2021-04-05	286.65	289.97	285.49	289.51	780060
2021-04-06	289.29	290.96	286.16	288.02	744118
2021-04-07	286.44	287.61	281.42	282.49	853648
2021-04-08	284.80	286.02	282.89	283.11	706999
2021-04-09	282.99	284.84	280.76	284.36	953169
2021-04-12	283.36	285.25	282.41	282.88	682009
2021-04-13	282.51	287.08	281.45	285.11	893679
2021-04-14	284.74	285.35	281.73	282.88	631742
2021-04-15	284.40	287.80	283.51	287.15	778193
2021-04-16	289.46	289.76	286.23	287.48	1013546
2021-04-19	287.97	288.42	281.39	284.40	898441
2021-04-20	283.87	286.77	283.69	284.54	755463
2021-04-21	285.77	289.71	284.61	288.63	626260
2021-04-22	287.44	288.51	284.71	284.74	849170
2021-04-23	285.52	291.11	284.71	290.30	885653
2021-04-26	290.22	292.87	288.50	290.18	829133
2021-04-27	289.73	290.69	287.00	289.79	519280
2021-04-28	290.09	291.65	288.87	289.59	543017
2021-04-29	290.81	292.58	290.18	292.30	553614
2021-04-30	291.83	292.37	287.84	288.48	906370
2021-05-03	289.67	291.83	288.53	290.19	952265
2021-05-04	288.55	291.62	288.51	290.27	1178628
2021-05-05	291.14	293.66	288.43	292.59	792993
2021-05-06	293.41	295.84	291.12	293.65	1178740
2021-05-07	292.54	295.32	290.35	290.55	1214920
2021-05-10	297.49	302.85	293.22	293.53	1245637
2021-05-11	292.60	300.99	291.04	300.74	1217121
2021-05-12	298.43	299.59	292.55	293.16	935541
2021-05-13	293.14	300.35	293.10	299.78	850739
2021-05-14	301.50	303.28	300.47	301.05	698522
2021-05-17	301.00	303.32	299.59	301.65	592838
2021-05-18	300.89	302.73	299.13	299.63	817631
2021-05-19	297.67	299.36	295.34	298.27	800299
2021-05-20	297.94	300.09	296.90	297.06	542347
2021-05-21	298.15	301.19	297.91	298.19	672882
2021-05-24	300.46	300.46	297.82	299.57	679090
2021-05-25	300.79	302.58	298.35	301.05	908869
2021-05-26	301.15	301.57	295.01	297.40	748012
2021-05-27	298.79	300.19	297.55	298.28	1155306
2021-05-28	300.53	302.23	298.64	299.66	549348
2021-06-01	303.65	303.96	300.50	302.54	736363
2021-06-02	303.96	306.06	301.82	305.66	1003391
2021-06-03	303.48	304.26	300.69	304.11	858665
2021-06-04	304.65	305.84	303.77	304.76	820022
2021-06-07	304.93	305.36	299.39	301.81	670445
2021-06-08	301.22	301.79	297.82	299.62	807774
2021-06-09	300.49	301.75	297.21	297.35	778616
2021-06-10	300.52	301.11	298.33	298.60	563188
2021-06-11	299.67	302.17	299.26	300.45	710375
2021-06-14	300.45	300.45	297.40	299.12	567722
2021-06-15	301.89	302.23	298.44	301.08	1068550
2021-06-16	302.47	304.75	299.30	300.04	958773
2021-06-17	299.32	299.80	295.03	299.09	786464
2021-06-18	295.64	297.81	292.00	292.70	1701988
2021-06-21	295.40	298.13	294.31	296.56	640741
2021-06-22	297.58	299.36	296.96	298.01	566427
2021-06-23	297.14	298.19	290.64	290.83	936083
2021-06-24	292.82	293.98	289.31	289.93	999807
2021-06-25	289.83	291.52	288.42	288.54	1413656
2021-06-28	289.60	290.55	287.12	289.05	921081
2021-06-29	290.45	291.22	286.89	286.79	984651
2021-06-30	287.12	288.51	286.29	287.68	673538
2021-07-01	289.41	290.34	287.41	288.80	619417
2021-07-02	288.73	291.64	287.67	290.77	541538
2021-07-06	291.75	291.79	285.20	286.72	1034809
2021-07-07	287.20	291.11	287.20	290.79	639677
2021-07-08	286.89	289.09	284.00	287.36	807263
2021-07-09	289.07	291.82	289.07	291.67	734302
2021-07-12	291.64	293.45	290.99	291.05	1041280
2021-07-13	290.67	291.70	287.99	288.86	580277
2021-07-14	288.80	291.27	287.76	288.14	597750
2021-07-15	286.65	290.24	286.65	288.10	733708
2021-07-16	288.78	289.35	284.16	285.54	1496222
2021-07-19	282.60	283.69	279.00	282.10	1102694
2021-07-20	283.02	289.86	282.20	285.95	1065562
2021-07-21	286.77	287.96	285.82	286.72	721777
2021-07-22	287.95	289.80	286.76	288.46	896890
2021-07-23	290.00	290.53	286.92	290.29	635087
2021-07-26	290.83	291.49	287.72	289.12	524930
2021-07-27	287.71	291.45	285.06	288.90	680204
2021-07-28	288.61	289.46	286.67	287.83	654426
2021-07-29	289.84	290.84	288.10	289.67	422523
2021-07-30	289.55	292.65	289.55	291.03	570630
2021-08-02	292.37	293.66	288.32	288.73	550473
2021-08-03	289.58	291.21	288.00	290.65	520517
2021-08-04	287.73	290.78	287.55	287.67	595756
2021-08-05	289.60	292.07	288.30	288.72	1039148
2021-08-06	290.30	293.11	288.68	290.82	809528
2021-08-09	290.32	291.50	270.77	275.75	2273435
2021-08-10	274.59	278.70	274.59	277.87	1301108
2021-08-11	278.08	279.69	274.35	278.73	978639
2021-08-12	279.70	280.36	276.27	277.61	862570
2021-08-13	277.35	279.78	276.57	279.74	604893
2021-08-16	280.00	282.73	279.00	281.55	1334398
2021-08-17	280.78	281.63	277.71	281.41	933841
2021-08-18	280.60	281.75	271.18	272.15	1184083
2021-08-19	270.27	272.84	269.19	271.39	1131049
2021-08-20	270.73	271.29	265.05	267.44	1624153
2021-08-23	268.07	271.00	267.10	270.49	1643150
2021-08-24	272.42	273.42	269.42	270.52	954491
2021-08-25	268.97	269.67	267.50	269.17	1305188
2021-08-26	269.38	271.95	267.60	268.42	774487
2021-08-27	269.46	269.99	268.32	268.50	551437
2021-08-30	269.06	271.18	268.64	270.20	563001
2021-08-31	269.80	271.98	269.07	269.51	876865
2021-09-01	269.51	270.59	267.50	269.34	543397
2021-09-02	269.95	271.34	268.53	270.00	453038
2021-09-03	269.93	270.59	267.88	268.28	821425
2021-09-07	267.85	268.55	266.11	267.10	666364
2021-09-08	267.50	268.64	266.10	267.73	864329
2021-09-09	267.36	269.47	266.62	267.12	752673
2021-09-10	267.67	269.44	266.80	268.00	1000393
2021-09-13	270.36	272.03	267.28	269.50	1258924
2021-09-14	270.64	270.98	267.87	268.86	775620
2021-09-15	269.30	270.78	267.80	269.50	1166408
2021-09-16	268.27	269.00	265.89	266.42	1138709
2021-09-17	263.49	264.44	259.62	261.83	1702674
2021-09-20	258.00	259.75	253.91	258.18	1113252
2021-09-21	259.70	260.28	257.23	257.39	718342
2021-09-22	258.64	260.21	257.58	257.94	631235
2021-09-23	259.48	261.26	259.09	260.41	879194
2021-09-24	259.44	261.71	258.66	259.56	739021
2021-09-27	269.00	269.00	261.65	261.91	1219568
2021-09-28	261.62	264.09	259.77	262.31	1195537
2021-09-29	261.90	263.07	260.14	258.72	917089
2021-09-30	260.22	260.86	256.06	256.11	762370
2021-10-01	257.77	259.30	253.91	257.43	876994
2021-10-04	256.94	258.74	253.48	255.99	1007040
2021-10-05	256.11	258.55	254.48	257.02	970916
2021-10-06	255.00	261.01	251.97	260.75	1310234
2021-10-07	262.37	266.53	262.04	263.35	1359562
2021-10-08	264.98	266.37	263.79	265.43	1162290
2021-10-11	267.71	272.17	266.62	268.73	1070232
2021-10-12	268.73	273.56	268.64	272.40	1266542
2021-10-13	275.06	279.59	274.88	278.42	1285073
2021-10-14	281.56	288.68	281.56	287.97	1575151
2021-10-15	289.43	294.83	288.10	292.70	1637266
2021-10-18	291.96	294.00	290.35	292.54	977275
2021-10-19	293.00	295.46	291.73	294.49	896829
2021-10-20	295.05	295.82	292.07	293.70	751079
2021-10-21	293.44	294.00	291.73	293.89	620063
2021-10-22	294.30	296.22	290.85	291.23	898513
2021-10-25	292.78	295.53	291.36	293.92	633319
2021-10-26	294.50	295.99	293.72	294.38	460076
2021-10-27	294.31	296.00	293.32	294.85	748482
2021-10-28	295.28	301.46	295.28	301.44	1256908
2021-10-29	300.02	301.30	298.05	299.81	924791
2021-11-01	299.61	300.94	297.80	297.99	652997
2021-11-02	298.49	299.69	296.94	298.08	932450
2021-11-03	298.62	303.21	298.16	302.13	1270349
2021-11-04	294.29	301.57	292.02	301.21	1120997
2021-11-05	302.75	309.73	302.08	309.31	1646736
2021-11-08	309.78	313.83	307.50	312.60	1634219
2021-11-09	312.81	315.02	311.48	313.84	1173961
2021-11-10	313.28	314.86	312.81	314.27	988704
2021-11-11	314.59	316.39	310.39	310.52	1297223
2021-11-12	310.87	310.87	309.22	310.00	1234184
2021-11-15	308.50	308.63	303.06	303.80	1509981
2021-11-16	304.73	304.78	301.33	301.50	1610603
2021-11-17	301.50	302.08	297.37	299.49	1404260
2021-11-18	300.72	300.72	295.99	296.24	846304
2021-11-19	296.24	299.55	294.48	297.74	1091158
2021-11-22	299.46	300.14	297.10	297.52	1099487
2021-11-23	298.54	302.42	297.90	299.00	1072538
2021-11-24	298.33	300.17	297.41	297.84	603307
2021-11-26	293.57	294.41	290.69	293.64	619585
2021-11-29	295.02	295.73	291.20	291.35	853509
2021-11-30	289.53	291.02	286.12	287.44	2396116
2021-12-01	292.10	294.29	284.79	284.94	1184077
2021-12-02	285.84	289.84	285.83	287.43	1350858
2021-12-03	287.88	290.70	285.82	288.62	1199060
2021-12-06	292.09	294.63	290.84	292.89	962534
2021-12-07	294.04	297.76	293.48	295.93	859051
2021-12-08	297.00	297.22	292.32	295.67	1098927
2021-12-09	290.34	294.01	290.34	293.18	1239543
2021-12-10	295.91	295.91	292.84	295.35	695793
2021-12-13	294.84	299.49	294.09	297.56	1008522
2021-12-14	297.93	299.46	295.92	298.20	808507
2021-12-15	299.08	307.43	298.12	305.08	1461192
2021-12-16	305.00	307.01	302.17	303.15	636853
2021-12-17	302.77	302.77	298.01	298.33	1768396
2021-12-20	294.79	295.22	290.89	295.01	779404
2021-12-21	297.10	298.71	293.85	295.75	636634
2021-12-22	295.05	297.26	294.20	297.16	430345
2021-12-23	297.40	300.57	297.40	299.48	344736
2021-12-27	301.42	302.36	298.78	302.22	413629
2021-12-28	303.15	304.35	301.81	303.99	354551
2021-12-29	305.98	306.16	304.04	305.40	499673
2021-12-30	306.00	306.49	302.01	302.39	433302
2021-12-31	301.97	305.69	301.97	304.26	586631
2022-01-03	304.52	305.00	295.72	295.81	1130103
2022-01-04	300.00	300.71	298.31	299.42	1667419
2022-01-05	302.18	309.29	302.09	304.24	926153
2022-01-06	304.21	304.24	297.50	298.02	808541
2022-01-07	298.74	298.74	294.15	297.41	945050
2022-01-10	295.31	296.52	293.31	295.10	1019094
2022-01-11	295.58	297.60	294.21	297.54	542181
2022-01-12	298.54	300.09	296.14	299.75	959667
2022-01-13	299.12	300.18	293.92	294.29	788382
2022-01-14	292.19	292.77	289.20	291.35	1478459
2022-01-18	288.92	288.92	284.24	286.60	1086580
2022-01-19	287.32	289.99	285.30	285.57	814480
2022-01-20	285.56	290.77	285.56	286.98	1073697
2022-01-21	287.17	287.32	281.96	282.47	1503917
2022-01-24	279.14	284.00	274.04	282.81	1351817
2022-01-25	278.74	281.20	274.63	279.43	788074
2022-01-26	281.30	282.09	273.87	276.41	1171059
2022-01-27	278.47	280.71	272.60	275.85	1062114
2022-01-28	274.97	277.65	272.06	277.63	1025235
2022-01-31	276.68	282.49	276.21	282.12	1234304
2022-02-01	283.00	285.04	281.22	284.63	990875
2022-02-02	284.43	286.52	283.25	284.35	930012
2022-02-03	282.22	284.45	279.91	280.88	1089477
2022-02-04	268.38	269.00	260.67	263.08	2883456
2022-02-07	257.67	260.83	254.18	254.38	2333654
2022-02-08	252.00	256.02	251.25	252.81	2899194
2022-02-09	256.16	260.05	255.20	259.36	1482820
2022-02-10	258.03	260.98	251.15	252.38	1739141
2022-02-11	251.01	251.66	243.80	244.39	1691625
2022-02-14	245.06	245.91	240.38	243.49	1730476
2022-02-15	245.83	248.92	245.41	247.83	1317358
2022-02-16	246.97	248.31	243.52	245.34	1470590
2022-02-17	243.49	245.00	239.71	240.61	1005165
2022-02-18	239.84	244.38	239.50	241.97	2170744
2022-02-22	241.94	241.94	235.97	238.11	1191064
2022-02-23	239.43	240.00	234.42	234.67	955602
2022-02-24	229.00	235.99	228.44	235.13	1634463
2022-02-25	236.42	241.39	236.24	240.38	1241175
2022-02-28	237.32	239.01	233.92	236.30	1762468
2022-03-01	235.95	236.89	229.24	230.53	2109172
2022-03-02	232.26	234.55	229.78	233.33	2961715
2022-03-03	235.61	235.76	230.50	231.86	1743713
2022-03-04	229.50	231.87	225.14	228.43	1426913
2022-03-07	229.28	229.67	221.00	221.50	1796152
2022-03-08	221.51	225.11	216.24	218.77	1867479
2022-03-09	225.26	229.72	224.45	227.00	1433819
2022-03-10	223.47	227.95	222.54	227.60	1538830
2022-03-11	229.94	230.87	219.29	219.38	1488884
2022-03-14	220.17	222.37	216.41	218.27	2595449
2022-03-15	220.03	222.81	216.44	222.63	2133518
2022-03-16	226.37	228.50	220.26	224.60	1498215
2022-03-17	224.40	228.59	223.33	228.55	1431822
2022-03-18	228.77	232.46	226.80	231.67	3187595
2022-03-21	237.00	239.11	232.57	234.20	1642244
2022-03-22	235.45	237.50	235.08	236.54	1192622
2022-03-23	235.60	239.45	234.42	235.24	1393522
2022-03-24	236.88	242.44	235.81	242.41	1296711
2022-03-25	242.65	247.41	242.65	246.56	1782027
2022-03-28	246.60	249.97	245.64	248.31	1565154
2022-03-29	251.12	253.27	248.36	252.34	1750712
2022-03-30	251.21	253.54	250.62	251.54	1234130
2022-03-31	250.74	252.57	249.04	249.91	1179130
2022-04-01	251.06	253.25	247.62	248.99	1473347
2022-04-04	249.98	253.11	247.05	252.65	1224104
2022-04-05	251.64	253.73	251.10	251.68	1132717
2022-04-06	250.00	251.43	246.76	250.10	1100045
2022-04-07	249.63	252.07	248.46	251.37	1062676
2022-04-08	252.00	254.29	250.78	251.20	905794
2022-04-11	251.20	252.24	249.57	249.83	1000608
2022-04-12	250.64	253.14	247.36	247.78	1417681
2022-04-13	248.20	250.00	246.19	249.92	729286
2022-04-14	250.18	251.76	246.52	246.84	1208246
2022-04-18	245.68	246.84	242.43	246.00	1583353
2022-04-19	246.15	250.54	245.40	249.57	1157351
2022-04-20	250.03	251.78	246.29	248.74	1414064
2022-04-21	251.33	254.39	249.99	251.14	1267047
2022-04-22	249.93	250.00	242.53	242.92	1203758
2022-04-25	242.22	244.34	237.72	242.76	1202647
2022-04-26	242.37	244.22	235.22	235.63	988513
2022-04-27	236.42	241.43	236.42	238.25	1080692
2022-04-28	239.83	242.07	234.83	240.48	1516420
2022-04-29	240.30	241.58	233.27	234.07	1888043
2022-05-02	235.61	238.15	230.92	235.40	972396
2022-05-03	235.40	240.35	235.18	239.10	1028459
2022-05-04	238.15	247.49	238.15	247.49	1142768
2022-05-05	247.56	254.00	233.77	235.98	1446911
2022-05-06	235.86	237.47	230.19	235.82	1293834
2022-05-09	231.87	236.53	231.04	233.22	1272718
2022-05-10	234.71	236.82	225.28	230.68	1504482
2022-05-11	229.91	235.91	228.40	232.89	1275956
2022-05-12	228.29	234.64	227.38	231.41	1391520
2022-05-13	232.90	234.99	231.07	233.71	661808
2022-05-16	232.93	234.64	229.38	232.92	880870
2022-05-17	238.24	239.94	233.64	239.58	893460
2022-05-18	237.06	237.50	233.38	234.47	874348
2022-05-19	232.74	236.81	231.69	234.22	725150
2022-05-20	237.36	237.74	231.13	237.59	1032773
2022-05-23	240.22	241.01	235.19	237.95	747593
2022-05-24	238.86	239.02	233.45	236.82	729916
2022-05-25	239.19	239.53	233.96	236.42	884381
2022-05-26	236.67	243.41	236.67	242.49	866134
2022-05-27	245.95	250.65	244.49	250.65	957249
2022-05-31	247.66	250.05	245.67	246.16	1407124
2022-06-01	247.43	248.23	241.37	243.51	911886
2022-06-02	246.25	253.05	246.05	252.85	941693
2022-06-03	250.06	254.31	250.06	252.27	935703
2022-06-06	255.00	259.00	254.31	257.45	1149187
2022-06-07	256.43	261.12	254.82	260.79	1377605
2022-06-08	258.59	262.07	252.24	252.38	1647316
2022-06-09	250.00	257.17	249.66	253.62	1444612
2022-06-10	249.08	251.98	246.62	248.20	1584034
2022-06-13	244.18	244.86	239.89	242.69	1615408
2022-06-14	242.00	243.70	237.54	239.22	1098020
2022-06-15	241.52	244.41	236.11	239.29	1085823
2022-06-16	234.61	236.67	231.61	235.10	1014638
2022-06-17	236.07	237.97	230.51	235.97	2126994
2022-06-21	238.40	241.37	237.52	241.01	1147426
2022-06-22	236.38	241.87	235.24	241.00	953398
2022-06-23	240.47	242.78	238.51	242.06	1177286
2022-06-24	244.88	252.60	243.95	252.08	1529373
2022-06-27	251.42	252.70	245.68	246.18	916265
2022-06-28	245.89	248.50	241.92	242.51	778750
2022-06-29	242.13	244.07	240.11	241.51	794368
2022-06-30	237.65	242.01	233.82	240.48	1199368
2022-07-01	238.94	242.79	237.66	242.75	1021313
2022-07-05	238.00	239.98	236.33	239.97	1232684
2022-07-06	240.26	240.26	234.33	237.22	1396138
2022-07-07	237.61	239.82	234.08	235.82	1016631
2022-07-08	234.90	235.75	231.39	232.21	1049544
2022-07-11	231.33	235.36	230.24	234.09	801410
2022-07-12	234.68	235.17	229.85	231.93	2143421
2022-07-13	228.33	230.23	226.41	227.99	891725
2022-07-14	225.00	225.34	218.88	221.98	2059587
2022-07-15	225.66	226.44	223.85	225.20	1444860
2022-07-18	226.75	228.38	222.79	223.56	1074828
2022-07-19	226.07	230.02	224.96	230.00	1255498
2022-07-20	229.71	232.18	228.78	231.63	914908
2022-07-21	232.20	234.74	231.19	234.59	853556
2022-07-22	235.70	236.02	233.79	234.56	540266
2022-07-25	235.39	235.59	233.70	235.21	581072
2022-07-26	233.79	235.43	233.06	234.63	652122
2022-07-27	234.63	238.84	232.48	237.89	782618
2022-07-28	239.41	244.34	238.74	244.23	792856
2022-07-29	245.86	249.69	245.85	248.23	1034354
2022-08-01	247.00	247.84	244.60	247.25	1075504
2022-08-02	245.74	246.92	240.42	244.12	1026850
2022-08-03	245.35	246.28	242.52	245.71	1401092
2022-08-04	248.10	260.17	248.10	257.73	1785807
2022-08-05	256.72	262.94	256.16	262.64	1406358
2022-08-08	264.00	266.45	261.60	261.77	1158165
2022-08-09	261.76	261.86	258.35	258.76	826290
2022-08-10	265.87	268.19	265.02	265.63	838562
2022-08-11	267.20	268.29	264.16	264.81	829373
2022-08-12	266.86	271.70	265.55	270.88	893935
2022-08-15	270.88	274.89	270.16	274.11	1115358
2022-08-16	272.20	274.63	271.71	273.54	879075
2022-08-17	270.38	272.18	266.82	268.00	1169979
2022-08-18	268.86	268.96	266.95	267.60	726979
2022-08-19	267.00	267.60	262.39	263.70	932838
2022-08-22	260.31	261.76	259.28	260.91	673952
2022-08-23	259.46	262.37	259.36	261.32	810259
2022-08-24	261.79	263.84	260.83	262.72	568278
2022-08-25	263.93	266.68	262.16	266.59	619622
2022-08-26	267.30	267.98	262.11	262.23	1064080
2022-08-29	259.99	263.01	259.34	260.70	635719
2022-08-30	262.30	262.30	255.55	255.85	864485
2022-08-31	257.47	257.65	252.35	252.45	1164961
2022-09-01	250.51	251.39	248.50	250.00	918139
2022-09-02	253.58	253.96	245.83	246.53	1311726
2022-09-06	248.06	248.28	244.69	246.17	1179252
2022-09-07	246.44	254.05	246.17	253.78	1037017
2022-09-08	251.15	254.24	250.06	253.83	549489
2022-09-09	255.38	257.35	254.39	256.97	704793
2022-09-12	259.01	264.01	258.14	263.50	877028
2022-09-13	258.00	260.39	255.55	256.08	831353
2022-09-14	255.53	256.16	252.63	255.18	690057
2022-09-15	254.84	255.04	248.18	248.47	706828
2022-09-16	248.09	248.20	244.09	247.36	1497688
2022-09-19	244.80	249.65	244.77	249.38	714938
2022-09-20	246.43	247.00	243.34	244.89	605908
2022-09-21	246.48	248.03	241.40	241.46	573329
2022-09-22	241.93	242.40	238.43	238.52	877638
2022-09-23	235.79	237.31	233.41	237.07	1135017
2022-09-26	235.29	236.43	230.54	231.50	1171670
2022-09-27	234.28	235.87	228.36	230.76	1060575
2022-09-28	232.31	236.49	230.93	234.97	948458
2022-09-29	232.81	233.90	229.22	230.14	1114316
2022-09-30	231.39	235.72	230.50	232.73	1520610
2022-10-03	234.91	240.22	233.29	238.33	1027474
2022-10-04	241.44	248.81	240.79	247.96	1334511
2022-10-05	245.66	246.34	242.67	242.80	1097775
2022-10-06	241.17	242.76	237.89	238.59	965427
2022-10-07	235.90	236.95	230.01	231.75	1046898
2022-10-10	233.19	234.60	231.22	232.44	748709
2022-10-11	231.91	233.64	229.78	231.21	618085
2022-10-12	231.93	233.98	229.17	229.32	893904
2022-10-13	225.95	239.06	224.75	237.99	898853
2022-10-14	239.35	240.83	232.16	232.53	711213
2022-10-17	237.22	239.43	236.25	237.36	728507
2022-10-18	244.77	245.22	240.51	242.37	822952
2022-10-19	241.67	244.21	239.95	241.45	710192
2022-10-20	241.67	243.50	237.93	238.32	716203
2022-10-21	238.18	242.28	235.70	241.29	1157153
2022-10-24	243.39	245.91	241.88	243.92	1757998
2022-10-25	245.07	251.56	243.42	251.56	1351079
2022-10-26	252.75	254.84	251.46	252.02	1242221
2022-10-27	251.94	252.70	248.63	249.06	987084
2022-10-28	249.06	255.41	248.11	254.44	920985
2022-10-31	252.49	254.00	249.09	250.40	1342224
2022-11-01	252.94	254.78	249.97	252.12	872647
2022-11-02	252.84	254.80	244.82	245.17	1471538
2022-11-03	248.74	266.24	247.13	264.02	2524556
2022-11-04	269.25	276.47	266.82	276.06	2038020
2022-11-07	277.82	280.07	275.83	277.63	1367788
2022-11-08	278.96	284.78	277.77	283.00	1406258
2022-11-09	282.89	285.43	279.81	280.13	1100966
2022-11-10	289.73	289.85	285.57	289.59	1063866
2022-11-11	290.67	292.46	287.84	288.46	1107500
2022-11-14	288.00	297.77	288.00	294.89	1738742
2022-11-15	296.41	297.91	291.56	294.54	942178
2022-11-16	294.54	297.08	293.30	295.12	807454
2022-11-17	291.38	293.44	290.14	293.30	721351
2022-11-18	296.00	296.98	293.56	296.48	1328210
2022-11-21	294.57	297.56	294.18	296.41	735272
2022-11-22	298.00	309.57	297.17	309.16	1412657
2022-11-23	309.00	310.38	305.89	308.15	1150769
2022-11-25	308.72	311.13	307.71	309.91	299656
2022-11-28	307.72	309.38	303.33	304.46	932057
2022-11-29	304.83	306.18	300.97	302.18	954552
2022-11-30	300.98	310.39	298.78	310.16	1901062
2022-12-01	310.35	313.05	308.76	312.04	995383
2022-12-02	310.63	320.62	310.00	318.44	1314153
2022-12-05	315.74	318.00	313.36	314.97	1192312
2022-12-06	313.76	315.28	309.87	312.10	1295748
2022-12-07	312.56	315.77	312.00	315.58	1130758
2022-12-08	316.84	320.96	316.70	319.86	1059148
2022-12-09	319.74	320.45	313.58	314.41	1149978
2022-12-12	313.06	320.18	313.06	319.51	1163007
2022-12-13	327.83	328.56	321.81	325.25	1075459
2022-12-14	324.66	327.93	321.87	325.12	1191747
2022-12-15	319.51	320.40	314.27	316.24	1014819
2022-12-16	316.27	317.61	311.75	316.42	2425816
2022-12-19	314.71	317.04	311.86	313.72	835335
2022-12-20	314.33	314.89	310.82	312.54	779058
2022-12-21	314.49	317.16	313.50	314.49	860647
2022-12-22	312.42	312.76	307.64	312.60	953520
2022-12-23	311.90	312.60	309.86	312.04	544188
2022-12-27	313.27	314.20	311.52	312.20	1438026
2022-12-28	312.50	313.76	309.28	309.64	439852
2022-12-29	311.00	312.64	310.20	309.79	564619
2022-12-30	308.39	309.49	304.68	308.26	534786
2023-01-03	310.06	311.77	303.90	306.57	1020324
2023-01-04	305.94	308.41	304.00	306.59	965993
2023-01-05	302.64	304.69	300.31	301.82	1715513
2023-01-06	305.17	311.66	303.02	310.18	873412
2023-01-09	309.89	314.47	306.03	311.67	1436544
2023-01-10	309.98	312.83	308.15	312.67	608390
2023-01-11	315.15	316.59	312.16	312.77	835155
2023-01-12	312.77	314.01	308.90	310.21	1194820
2023-01-13	307.86	311.91	307.07	311.40	787947
2023-01-17	312.00	312.00	306.01	306.38	1252863
2023-01-18	308.25	308.25	302.05	302.89	793343
2023-01-19	302.59	303.39	298.19	299.89	888998
2023-01-20	301.25	304.59	298.36	304.40	1197945
2023-01-23	303.87	309.56	302.73	308.72	881707
2023-01-24	308.37	313.98	306.91	313.34	745013
2023-01-25	308.97	313.15	308.34	312.05	707404
2023-01-26	311.44	316.90	310.00	316.61	733590
2023-01-27	314.06	316.40	312.01	314.15	876619
2023-01-30	313.56	318.14	313.37	313.90	846035
2023-01-31	314.92	320.90	314.17	320.51	1911740
2023-02-01	319.11	320.42	314.39	318.13	1357915
2023-02-02	295.36	299.34	288.54	295.50	2988399
2023-02-03	291.99	293.49	283.24	285.02	2876392
2023-02-06	284.02	286.55	280.17	283.03	1259861
2023-02-07	281.71	285.79	280.56	285.07	1329222
2023-02-08	284.45	291.04	284.45	287.24	1349767
2023-02-09	289.91	290.32	286.14	286.89	945445
2023-02-10	286.29	289.03	283.62	287.82	859476
2023-02-13	288.72	289.35	285.78	286.70	698017
2023-02-14	286.23	286.62	278.80	281.49	1689193
2023-02-15	280.00	285.57	278.04	284.46	2623476
2023-02-16	280.43	284.27	279.40	280.73	650806
2023-02-17	279.29	280.83	277.51	279.71	1141036
2023-02-21	279.55	280.15	276.57	277.51	880946
2023-02-22	278.99	280.15	274.11	278.29	1148610
2023-02-23	279.17	280.71	273.92	279.72	1377325
2023-02-24	275.77	282.29	275.00	280.98	1507956
2023-02-27	282.44	287.66	282.44	285.42	1017934
2023-02-28	285.00	287.08	284.90	285.98	1038256
2023-03-01	285.07	291.58	284.69	288.28	1038115
2023-03-02	287.58	293.57	286.60	292.03	1092772
2023-03-03	293.09	294.90	290.72	294.78	929067
2023-03-06	292.71	295.06	292.48	293.12	631104
2023-03-07	294.26	295.60	289.76	291.39	893284
2023-03-08	291.80	291.94	288.17	290.04	695570
2023-03-09	291.20	291.81	282.77	284.08	756674
2023-03-10	284.18	286.31	280.00	281.27	860986
2023-03-13	281.99	285.49	280.34	280.99	980673
2023-03-14	284.64	289.99	283.04	285.90	1814512
2023-03-15	281.01	281.89	274.20	277.04	1293354
2023-03-16	275.40	281.21	275.01	279.65	901674
2023-03-17	280.29	280.29	273.84	274.74	1545642
2023-03-20	276.47	280.46	275.69	279.21	726379
2023-03-21	282.36	283.22	275.40	278.81	967036
2023-03-22	279.45	280.87	275.14	275.36	1023274
2023-03-23	275.71	276.41	265.91	266.94	2001868
2023-03-24	265.43	268.59	263.89	267.67	1329535
2023-03-27	271.06	274.11	268.35	270.19	1078539
2023-03-28	270.14	274.85	269.61	273.54	743364
2023-03-29	276.30	277.26	275.00	276.33	751789
2023-03-30	278.31	280.38	277.07	277.97	808610
2023-03-31	278.87	287.55	278.14	287.21	1487605
2023-04-03	286.57	289.32	285.52	289.04	1173674
2023-04-04	288.00	288.91	283.99	285.25	1256682
2023-04-05	283.73	286.89	281.85	283.88	943759
2023-04-06	282.34	283.65	280.62	282.00	869173
2023-04-10	280.98	283.44	279.48	283.43	768361
2023-04-11	284.30	287.53	283.24	285.33	598407
2023-04-12	287.12	288.99	286.22	287.17	464414
2023-04-13	287.45	290.13	285.09	288.14	552527
2023-04-14	287.02	289.33	284.95	286.21	485555
2023-04-17	287.03	287.90	283.97	286.20	500641
2023-04-18	287.36	288.01	286.47	287.78	598372
2023-04-19	287.05	290.57	286.12	290.50	521123
2023-04-20	289.40	293.43	288.32	292.46	691747
2023-04-21	291.71	293.51	289.68	290.57	1026551
2023-04-24	291.30	293.35	290.61	293.30	626833
2023-04-25	292.19	292.40	289.10	289.94	550792
2023-04-26	288.35	289.77	283.54	285.68	847295
2023-04-27	288.15	292.25	286.85	291.38	977497
2023-04-28	291.01	295.18	290.20	294.36	930904
2023-05-01	294.90	297.50	294.90	296.18	450221
2023-05-02	293.56	294.78	288.93	292.63	818754
2023-05-03	293.55	297.73	292.23	293.89	703397
2023-05-04	294.05	295.20	290.19	291.07	710451
2023-05-05	292.81	297.91	291.92	296.70	730876
2023-05-08	297.99	299.88	294.33	295.58	1027108
2023-05-09	295.99	297.00	278.74	279.94	1863003
2023-05-10	281.08	285.52	278.62	280.95	1199824
2023-05-11	278.39	278.62	274.37	276.55	1234543
2023-05-12	277.61	279.16	275.11	278.00	694973
2023-05-15	278.61	279.84	276.39	279.29	678279
2023-05-16	277.93	279.38	273.15	275.59	663469
2023-05-17	276.07	277.45	275.07	276.20	770246
2023-05-18	275.69	276.14	270.73	275.45	788651
2023-05-19	276.74	280.38	276.19	278.91	1072014
2023-05-22	279.45	281.34	274.67	275.00	608100
2023-05-23	273.11	274.01	270.92	271.50	713594
2023-05-24	270.32	271.32	269.01	270.84	648675
2023-05-25	272.72	273.17	270.85	272.12	779646
2023-05-26	273.34	274.89	272.10	273.83	940851
2023-05-30	276.22	276.38	271.63	274.07	765085
2023-05-31	273.36	273.89	269.07	269.14	1078341
2023-06-01	267.70	274.38	267.28	273.17	826743
2023-06-02	275.92	281.84	275.69	281.04	912116
2023-06-05	283.35	283.50	279.73	281.04	1093454
2023-06-06	278.59	281.55	276.59	278.50	740663
2023-06-07	276.80	282.80	274.47	282.42	755233
2023-06-08	276.35	283.91	276.35	283.38	642068
2023-06-09	282.54	282.54	277.85	278.59	881931
2023-06-12	279.50	279.64	276.81	278.93	663579
2023-06-13	278.30	285.59	277.69	284.85	1005093
2023-06-14	288.26	291.46	287.28	288.84	911435
2023-06-15	288.98	292.25	287.06	290.76	649745
2023-06-16	291.31	294.60	290.83	293.17	1811022
2023-06-20	289.95	290.42	287.30	289.30	674259
2023-06-21	287.69	290.18	285.46	289.14	675067
2023-06-22	287.14	289.00	284.48	288.01	636483
2023-06-23	286.63	288.12	284.67	286.26	712526
2023-06-26	287.12	288.16	285.05	286.39	721497
2023-06-27	286.58	291.56	286.58	291.41	546001
2023-06-28	290.37	291.85	288.39	291.32	606577
2023-06-29	289.94	295.29	288.60	293.00	567836
2023-06-30	295.88	300.51	295.17	299.53	1031745
2023-07-03	298.15	299.20	295.74	297.07	456556
2023-07-05	294.63	295.68	285.88	287.97	1387635
2023-07-06	285.93	288.27	281.77	287.84	883406
2023-07-07	286.40	290.48	285.54	286.84	890617
2023-07-10	286.84	291.78	286.61	290.02	562678
2023-07-11	291.28	292.56	287.15	288.65	625263
2023-07-12	291.70	294.58	287.52	294.25	1025112
2023-07-13	294.63	299.90	294.00	298.95	843818
2023-07-14	298.90	299.53	297.30	298.63	711485
2023-07-17	298.22	299.84	296.37	299.28	809257
2023-07-18	298.71	300.59	295.93	298.26	544205
2023-07-19	297.74	300.12	296.44	298.59	675635
2023-07-20	300.31	301.86	298.05	301.34	752705
2023-07-21	300.73	303.21	300.13	302.74	667972
2023-07-24	303.27	304.10	299.92	302.10	653561
2023-07-25	303.50	306.59	302.24	305.85	739806
2023-07-26	303.55	305.34	301.47	303.01	1109140
2023-07-27	303.00	304.88	302.00	302.89	994066
2023-07-28	304.96	304.96	302.59	303.43	560343
2023-07-31	303.00	305.73	302.61	305.33	1146551
2023-08-01	303.69	305.83	302.20	302.41	886943
2023-08-02	300.11	302.89	298.65	299.32	992431
2023-08-03	290.00	293.16	281.30	281.82	2357699
2023-08-04	285.77	291.13	283.80	284.43	1262981
2023-08-07	284.29	288.21	284.12	287.30	863878
2023-08-08	284.73	284.73	280.77	283.54	645715
2023-08-09	284.16	287.54	282.62	285.40	617693
2023-08-10	286.67	288.46	284.13	286.31	856015
2023-08-11	285.52	288.97	285.47	288.79	646728
2023-08-14	287.82	291.75	287.17	290.73	694013
2023-08-15	288.65	289.05	284.16	285.14	624392
2023-08-16	285.14	287.22	284.34	285.92	640896
2023-08-17	286.93	288.26	283.45	284.50	735498
2023-08-18	282.41	286.38	281.47	284.82	716603
2023-08-21	285.23	287.51	284.06	285.21	477683
2023-08-22	286.63	286.63	283.94	285.07	353573
2023-08-23	284.35	286.47	282.79	285.75	446326
2023-08-24	284.43	288.13	283.71	286.63	391587
2023-08-25	288.48	289.38	286.04	288.30	381153
2023-08-28	288.97	291.36	288.66	289.86	694933
2023-08-29	289.93	293.76	289.36	293.66	389517
2023-08-30	294.03	296.45	293.49	295.52	404849
2023-08-31	296.48	297.00	294.67	295.49	662357
2023-09-01	298.56	300.60	297.82	298.02	520048
2023-09-05	298.34	298.34	292.65	292.70	716405
2023-09-06	292.62	294.15	291.14	293.35	422856
2023-09-07	292.90	294.80	290.65	292.11	566344
2023-09-08	292.50	299.86	291.55	298.51	786557
2023-09-11	299.82	303.75	299.55	302.80	669620
2023-09-12	301.57	304.19	300.15	302.14	645960
2023-09-13	302.24	304.89	300.85	303.13	627304
2023-09-14	305.00	306.80	303.51	306.10	550930
2023-09-15	306.40	307.71	301.15	302.11	1354643
2023-09-18	301.63	301.90	299.30	299.53	665452
2023-09-19	299.30	300.15	295.50	299.23	579117
2023-09-20	299.73	301.03	294.20	294.82	593573
2023-09-21	293.16	295.11	286.89	287.07	768314
2023-09-22	286.98	289.68	285.85	286.64	612595
2023-09-25	285.36	290.48	285.03	289.61	586384
2023-09-26	287.30	289.58	285.79	286.70	741617
2023-09-27	286.88	288.11	283.93	285.26	669995
2023-09-28	285.89	290.12	284.91	285.12	1100218
2023-09-29	287.75	288.85	282.62	283.40	695196
2023-10-02	281.33	282.72	275.61	279.08	1015367
2023-10-03	277.32	283.64	277.32	281.79	1265894
2023-10-04	284.87	286.33	282.00	284.88	1086713
2023-10-05	284.48	286.25	276.93	279.86	827674
2023-10-06	279.39	282.22	276.36	281.06	875799
2023-10-09	281.08	284.51	279.67	284.27	584424
2023-10-10	286.67	290.43	285.91	287.91	906186
2023-10-11	288.85	291.13	288.14	290.89	845784
2023-10-12	292.41	292.52	282.59	285.79	1256321
2023-10-13	288.20	290.71	284.71	285.46	577463
2023-10-16	287.63	290.32	286.63	287.12	551533
2023-10-17	287.30	292.56	286.55	290.90	780617
2023-10-18	289.81	289.81	282.97	283.38	520617
2023-10-19	282.17	284.59	280.02	280.61	471911
2023-10-20	279.46	281.25	277.82	278.57	669190
2023-10-23	276.80	278.80	274.27	274.67	722644
2023-10-24	275.90	278.36	274.63	277.24	673200
2023-10-25	276.96	277.93	274.36	274.48	687288
2023-10-26	276.10	279.75	275.60	277.66	745071
2023-10-27	276.95	279.69	275.20	276.15	648199
2023-10-30	278.00	280.95	277.03	280.70	667991
2023-10-31	280.87	283.83	278.59	282.44	871695
2023-11-01	283.04	284.33	279.55	283.41	1120976
2023-11-02	284.45	289.83	283.27	289.62	856681
2023-11-03	292.25	295.96	291.52	293.20	1011635
2023-11-06	293.20	294.16	289.55	291.30	1242438
2023-11-07	271.74	273.06	254.02	254.46	4484505
2023-11-08	256.77	260.42	251.63	259.93	2465087
2023-11-09	262.53	264.31	258.66	263.99	1909249
2023-11-10	263.71	267.34	263.01	265.46	1554603
2023-11-13	263.77	265.63	262.20	265.03	1110330
2023-11-14	267.00	271.62	266.00	268.41	1759326
2023-11-15	268.37	274.33	267.85	273.62	1262008
2023-11-16	273.49	274.45	271.07	273.60	1537115
2023-11-17	273.49	273.99	269.28	269.99	1537397
2023-11-20	269.99	273.72	269.16	272.15	1540163
2023-11-21	273.50	277.47	273.03	276.34	1245348
2023-11-22	277.41	277.46	273.70	274.27	1004823
2023-11-24	275.08	276.65	274.50	274.50	399847
2023-11-27	273.70	274.04	269.40	271.67	1158973
2023-11-28	271.00	271.73	267.96	268.40	893751
2023-11-29	269.74	270.80	265.90	266.48	1096245
2023-11-30	266.48	271.12	265.73	270.55	2341787
2023-12-01	270.60	275.11	269.84	272.64	1706153
2023-12-04	270.94	272.56	268.76	270.15	1782275
2023-12-05	269.26	269.76	261.07	262.02	2196294
2023-12-06	262.39	264.10	260.29	261.28	1312956
2023-12-07	262.14	264.03	261.01	262.01	1408520
2023-12-08	262.78	264.72	262.54	263.27	744090
2023-12-11	263.25	265.08	262.47	264.56	1120836
2023-12-12	265.39	267.40	262.92	267.34	1284272
2023-12-13	266.70	270.47	263.73	269.32	1367587
2023-12-14	270.40	273.40	270.00	270.81	1372788
2023-12-15	270.28	272.73	269.69	270.86	3312935
2023-12-18	273.58	274.95	271.12	271.20	1384717
2023-12-19	273.23	273.91	270.63	272.52	1340357
2023-12-20	271.60	273.51	268.01	268.15	905068
2023-12-21	270.22	271.83	268.47	271.74	790117
2023-12-22	272.75	274.32	272.14	272.84	756207
2023-12-26	273.45	275.82	273.25	274.87	446136
2023-12-27	274.21	275.80	273.34	275.69	759837
2023-12-28	275.63	275.67	274.01	272.48	531853
2023-12-29	272.64	274.89	272.00	273.80	886040
2024-01-02	272.33	274.87	272.33	273.47	1109171
2024-01-03	272.00	273.06	269.79	270.86	1117567
2024-01-04	270.85	273.29	270.13	270.25	956805
2024-01-05	270.95	273.00	268.42	270.15	777427
2024-01-08	268.57	272.94	266.90	272.84	912196
2024-01-09	271.01	271.01	266.59	268.09	831592
2024-01-10	267.31	267.31	263.85	266.96	922153
2024-01-11	267.39	268.07	263.01	264.59	1046418
2024-01-12	265.96	267.66	263.41	264.13	1201615
2024-01-16	262.53	263.99	260.00	260.45	1435185
2024-01-17	258.06	260.23	257.00	260.14	1201315
2024-01-18	259.24	260.46	257.00	260.03	1157304
2024-01-19	260.16	261.00	257.24	260.64	2509632
2024-01-22	258.48	262.81	257.76	260.93	1501086
2024-01-23	262.35	264.00	260.43	263.24	1539833
2024-01-24	263.23	264.48	257.11	257.16	1768590
2024-01-25	259.12	263.73	258.36	263.65	1936481
2024-01-26	266.17	266.17	261.28	261.90	873224
2024-01-29	261.90	262.23	259.76	261.13	1192369
2024-01-30	259.93	262.27	259.15	259.28	2053730
2024-01-31	261.11	261.25	255.42	255.71	1941511
2024-02-01	257.82	260.20	256.15	259.56	1517126
2024-02-02	257.11	260.00	255.50	258.17	1934825
2024-02-05	227.00	228.04	217.03	218.02	7998235
2024-02-06	218.71	219.98	212.24	218.05	4983253
2024-02-07	218.34	219.62	213.07	215.38	3469430
2024-02-08	214.03	220.76	213.80	219.91	3243666
2024-02-09	219.49	219.94	216.50	219.84	2381777
2024-02-12	220.38	223.38	219.12	222.59	1946386
2024-02-13	220.72	222.62	216.34	217.61	2769733
2024-02-14	217.93	219.38	216.30	217.01	2117089
2024-02-15	221.14	228.46	220.26	226.95	2429375
2024-02-16	226.87	227.84	225.91	226.85	1694224
2024-02-20	226.45	228.23	225.26	228.09	1927219
2024-02-21	229.00	229.87	226.95	228.10	1582694
2024-02-22	227.67	231.85	227.10	231.50	2181332
2024-02-23	231.20	233.30	229.65	232.79	1795388
2024-02-26	230.09	231.93	228.51	229.36	1657054
2024-02-27	230.00	233.91	229.60	231.73	2338106
2024-02-28	231.00	234.56	229.75	232.41	1793591
2024-02-29	233.89	237.65	233.44	234.04	1726274
2024-03-01	233.71	236.49	232.41	236.00	1230670
2024-03-04	235.40	239.51	235.40	238.41	1861676
2024-03-05	238.02	240.36	237.73	239.58	2566643
2024-03-06	242.07	243.89	240.70	243.10	2325382
2024-03-07	246.00	248.00	244.28	245.17	1993027
2024-03-08	245.54	245.99	241.42	241.61	1726670
2024-03-11	243.25	249.34	242.42	247.94	1452050
2024-03-12	247.53	248.20	243.93	244.87	1632646
2024-03-13	245.47	249.11	244.96	247.29	1144520
2024-03-14	246.65	247.40	244.71	245.14	1416177
2024-03-15	243.36	246.61	243.00	244.63	2369631
2024-03-18	244.57	248.87	244.57	245.61	1172461
2024-03-19	245.90	246.25	241.06	241.82	1156568
2024-03-20	239.80	240.52	237.64	238.95	2848665
2024-03-21	239.18	239.57	235.41	235.49	2328606
2024-03-22	235.00	237.49	234.96	236.71	1153804
2024-03-25	235.97	238.81	235.20	237.56	944214
2024-03-26	239.14	239.14	236.21	237.83	1097060
2024-03-27	238.88	243.11	238.58	241.33	926790
2024-03-28	241.73	243.45	240.78	242.27	1439940
2024-04-01	242.93	244.65	241.53	243.42	851323
2024-04-02	243.08	243.72	237.28	239.84	1227294
2024-04-03	240.12	241.30	238.90	239.60	1008988
2024-04-04	241.12	241.44	236.59	237.11	829702
2024-04-05	236.88	239.79	236.63	238.68	1588820
2024-04-08	239.52	240.82	237.31	237.63	1013613
2024-04-09	238.87	239.71	237.02	239.66	890942
2024-04-10	235.60	236.83	234.68	235.91	1407451
2024-04-11	236.50	238.23	234.95	236.25	1737606
2024-04-12	234.32	235.37	230.68	231.53	1520072
2024-04-15	233.13	234.26	229.66	231.16	1307420
2024-04-16	230.60	231.12	227.53	227.76	2590139
2024-04-17	229.17	230.15	227.76	229.01	1452506
2024-04-18	230.92	233.53	228.48	233.02	1302044
2024-04-19	233.07	235.72	230.90	231.64	1797253
2024-04-22	231.93	234.58	229.19	234.36	1591168
2024-04-23	233.47	235.19	232.09	233.71	1175219
2024-04-24	232.43	235.08	231.75	234.68	1297346
2024-04-25	234.48	235.98	233.47	235.08	1037756
2024-04-26	234.88	238.40	234.46	236.08	1251373
2024-04-29	237.00	239.54	236.60	238.12	1628936
2024-04-30	232.58	237.15	228.81	236.34	3555868
2024-05-01	233.98	240.87	233.52	237.49	1845058
2024-05-02	238.67	244.13	235.14	243.69	1811411
2024-05-03	244.23	247.39	244.08	245.87	1559471
2024-05-06	247.43	247.75	244.89	247.60	936858
2024-05-07	248.62	248.96	246.53	248.65	1099763
2024-05-08	248.60	248.99	245.75	246.27	891360
2024-05-09	247.36	250.80	246.70	250.61	840356
2024-05-10	251.86	252.92	249.88	250.55	1555105
2024-05-13	251.58	253.73	250.05	250.26	2289362
2024-05-14	251.77	252.19	248.37	248.56	1613369
2024-05-15	250.12	251.77	248.60	251.60	1068157
2024-05-16	252.53	258.13	252.14	257.04	2746018
2024-05-17	258.00	262.98	255.86	262.70	2877892
2024-05-20	261.57	266.43	261.14	266.21	2246039
2024-05-21	266.11	267.25	263.72	264.66	1900229
2024-05-22	263.23	264.70	261.27	264.65	1059966
2024-05-23	264.50	265.20	261.41	263.00	1466600
2024-05-24	264.62	266.44	263.45	264.61	1070639
2024-05-28	264.20	265.34	263.01	264.63	1207703
2024-05-29	262.51	264.17	259.56	260.27	1109083
2024-05-30	260.86	261.50	258.32	260.50	1185596
2024-05-31	261.50	266.93	260.54	266.70	2569052
2024-06-03	266.26	271.55	265.72	270.91	2101840
2024-06-04	269.80	271.19	267.39	270.30	1453831
2024-06-05	270.97	271.98	268.95	270.33	804050
2024-06-06	269.77	270.10	267.18	269.72	1341339
2024-06-07	270.32	281.20	268.44	279.53	2225324
2024-06-10	280.95	282.81	278.43	282.31	1942041
2024-06-11	281.04	283.16	280.02	280.81	1700703
2024-06-12	282.63	283.60	280.71	283.05	1400193
2024-06-13	282.91	286.61	282.46	285.31	2049417
2024-06-14	283.53	284.57	274.86	275.14	1503360
2024-06-17	273.43	275.14	271.13	273.11	1217464
2024-06-18	272.70	276.23	271.56	274.70	1160553
2024-06-20	273.92	275.37	272.00	272.07	1146600
2024-06-21	268.81	275.28	268.35	272.91	2500376
2024-06-24	273.93	273.93	270.47	270.90	2891078
2024-06-25	270.14	270.29	265.39	267.09	3695936
2024-06-26	265.92	266.02	258.94	263.70	6456145
2024-06-27	264.98	265.00	261.37	263.07	2748179
2024-06-28	261.57	262.45	257.39	256.28	2606874
2024-07-01	256.53	257.91	246.69	247.34	1974740
2024-07-02	248.57	251.88	246.00	251.00	2832488
2024-07-03	251.36	254.43	251.23	253.00	763687
2024-07-05	252.66	254.29	251.97	252.67	1381395
2024-07-08	254.06	255.38	253.79	254.90	1182063
2024-07-09	254.27	255.90	253.87	254.70	1740796
2024-07-10	256.70	257.72	254.11	255.66	2172365
2024-07-11	256.14	262.54	255.74	258.00	1410477
2024-07-12	260.89	263.73	258.36	261.31	1054735
2024-07-15	260.16	261.47	258.86	259.84	998551
2024-07-16	260.32	269.28	259.23	267.53	1210761
2024-07-17	267.78	271.92	267.72	270.47	725308
2024-07-18	267.72	272.77	266.49	266.59	696866
2024-07-19	267.16	267.16	261.91	262.91	762658
2024-07-22	262.87	263.00	248.03	248.55	3865931
2024-07-23	249.40	256.00	248.43	256.00	3224254
2024-07-24	256.41	260.26	256.23	260.20	2826957
2024-07-25	257.60	260.75	257.36	258.64	1760230
2024-07-26	259.95	263.47	258.69	260.98	1042927
2024-07-29	261.52	266.37	261.00	265.74	1539557
2024-07-30	264.66	267.33	263.96	264.23	964570
2024-07-31	265.90	268.05	263.44	263.85	1812979
2024-08-01	288.61	296.00	282.00	287.47	3842782
2024-08-02	282.80	285.97	277.39	281.74	1832140
2024-08-05	275.62	281.06	275.41	278.47	1111470
2024-08-06	278.76	282.14	277.79	278.56	838543
2024-08-07	280.65	283.31	277.38	277.44	1167906
2024-08-08	277.00	280.10	276.91	279.21	940775
2024-08-09	278.99	280.12	276.77	278.23	1228661
2024-08-12	277.64	277.76	273.00	273.93	1375661
2024-08-13	274.77	277.34	273.68	276.55	695254
2024-08-14	276.22	277.25	273.30	276.49	706631
2024-08-15	277.51	278.00	271.79	273.88	846419
2024-08-16	274.36	276.10	273.32	276.04	764877
2024-08-19	275.33	277.38	273.72	274.17	548014
2024-08-20	273.27	275.40	272.12	273.42	564405
2024-08-21	273.05	276.55	271.87	275.52	598614
2024-08-22	275.71	276.04	273.34	274.43	545847
2024-08-23	275.59	276.41	274.03	275.86	514167
2024-08-26	275.75	279.64	275.75	278.76	1058505
2024-08-27	278.85	279.81	274.91	277.91	1595321
2024-08-28	278.15	279.73	275.40	276.79	670226
2024-08-29	277.57	279.44	275.64	277.10	506747
2024-08-30	277.89	279.27	274.38	278.85	919017
2024-09-03	276.53	278.49	273.86	275.19	1600075
2024-09-04	275.84	279.00	274.39	274.67	718481
2024-09-05	274.64	275.41	270.87	273.55	1008654
2024-09-06	272.83	275.01	267.35	268.71	1066164
2024-09-09	269.19	273.95	268.46	273.82	1244947
2024-09-10	274.36	275.98	271.96	275.23	771392
2024-09-11	277.01	278.49	270.13	277.71	914435
2024-09-12	277.35	280.42	273.76	280.02	1400396
2024-09-13	280.94	286.49	279.74	284.13	1044833
2024-09-16	287.00	289.97	286.32	288.87	1311543
2024-09-17	289.61	291.87	289.12	291.13	1056326
2024-09-18	291.80	291.98	286.71	287.30	1016924
2024-09-19	290.23	291.54	287.52	287.72	958373
2024-09-20	286.79	288.94	285.73	287.98	4148385
2024-09-23	289.14	293.09	288.21	292.05	1539129
2024-09-24	293.49	297.53	293.49	295.59	1294602
2024-09-25	297.13	297.13	293.50	295.72	1349407
2024-09-26	296.04	300.45	296.03	299.46	1798690
2024-09-27	301.01	302.03	298.50	300.36	1057098
2024-09-30	300.00	301.60	296.59	295.97	1032492
2024-10-01	295.72	295.72	291.12	291.43	1267403
2024-10-02	291.00	292.33	288.62	290.00	1346960
2024-10-03	289.27	290.14	284.97	285.58	982175
2024-10-04	286.05	287.15	283.97	285.50	924756
2024-10-07	306.00	313.00	301.30	312.69	4243205
2024-10-08	309.26	312.43	305.80	310.36	1556656
2024-10-09	311.54	318.32	310.21	313.97	2375242
2024-10-10	313.98	323.87	313.18	314.61	2574170
2024-10-11	315.75	317.98	315.49	316.66	775755
2024-10-14	316.88	320.61	316.01	320.34	1058246
2024-10-15	321.42	324.52	320.09	323.23	2092365
2024-10-16	323.88	328.72	323.07	326.70	1886503
2024-10-17	326.70	329.03	324.51	328.77	1182021
2024-10-18	329.95	332.17	328.04	332.10	1074148
2024-10-21	330.42	332.43	328.98	331.56	857804
2024-10-22	330.09	330.59	326.92	330.37	1246877
2024-10-23	329.73	330.37	325.05	326.62	1045136
2024-10-24	325.40	325.80	320.39	322.10	1588528
2024-10-25	322.75	322.75	317.89	318.02	1294777
2024-10-28	319.96	319.96	315.48	318.26	1185671
2024-10-29	316.78	317.11	314.58	315.30	1579491
2024-10-30	315.57	315.57	311.92	312.77	1043061
2024-10-31	308.75	314.31	307.13	310.53	2281026
2024-11-01	309.84	312.60	308.91	309.21	794696
2024-11-04	310.62	311.30	305.16	306.09	1608056
2024-11-05	305.54	308.45	303.22	306.37	1502918
2024-11-06	311.54	311.54	301.82	306.73	1871478
2024-11-07	309.76	318.63	302.50	312.82	2141693
2024-11-08	310.95	314.62	308.48	312.99	2585110
2024-11-11	312.78	315.04	310.14	313.91	1940751
2024-11-12	314.23	315.65	309.41	311.12	1021001
2024-11-13	310.50	313.04	308.86	312.89	955239
2024-11-14	312.61	318.40	311.13	315.88	1081170
2024-11-15	315.47	317.42	314.06	317.10	1113047
2024-11-18	320.58	328.09	319.59	327.89	1898376
2024-11-19	325.92	328.04	322.46	328.00	1881544
2024-11-20	328.32	330.65	325.52	327.85	1694307
2024-11-21	326.86	330.19	325.91	328.88	1972041
2024-11-22	329.73	332.69	328.95	331.83	2200243
2024-11-25	333.00	336.42	333.00	333.97	2640608
2024-11-26	333.89	335.68	330.38	334.78	1785068
2024-11-27	333.91	336.22	332.78	333.22	1293809
2024-11-29	332.90	334.62	331.31	334.33	769798
2024-12-02	335.90	335.90	331.40	335.62	766330
2024-12-03	336.72	337.00	329.17	330.64	1441903
2024-12-04	329.95	329.95	325.62	327.48	974890
2024-12-05	314.49	323.36	312.60	321.97	1730080
2024-12-06	323.14	324.40	320.04	320.11	1020293
2024-12-09	322.44	322.44	315.91	316.62	1215981
2024-12-10	315.63	316.28	311.48	315.21	742183
2024-12-11	314.98	316.08	311.53	312.36	858303
2024-12-12	312.20	313.16	310.22	310.89	653111
2024-12-13	310.87	312.41	307.39	312.30	1025347
2024-12-16	311.32	312.04	306.31	306.72	984852
2024-12-17	305.77	307.10	303.78	304.71	924600
2024-12-18	304.69	305.23	294.67	295.31	1043244
2024-12-19	296.15	297.81	292.62	293.17	1041343
2024-12-20	292.91	297.35	292.51	294.99	2258717
2024-12-23	293.42	295.00	290.74	293.55	797315
2024-12-24	293.12	296.02	292.30	296.02	296074
2024-12-26	294.84	296.20	294.16	295.08	418518
2024-12-27	293.17	295.83	291.42	292.81	456997
2024-12-30	291.98	291.98	287.89	288.69	816159
2024-12-31	289.91	290.93	288.18	288.27	777950
2025-01-02	286.56	290.21	282.86	283.29	918147
2025-01-03	283.77	287.45	282.52	283.91	1581597
2025-01-06	284.32	285.25	281.97	283.24	1458220
2025-01-07	285.85	292.38	285.09	286.33	1260178
2025-01-08	286.29	287.27	284.23	285.25	1041748
2025-01-10	293.72	295.22	290.00	293.08	2423539
2025-01-13	293.75	302.03	292.93	301.74	2290701
2025-01-14	306.30	309.23	304.41	307.96	1949426
2025-01-15	308.46	311.32	300.20	306.90	2212001
2025-01-16	309.21	312.20	306.30	312.06	1237947
2025-01-17	314.50	318.09	311.33	317.80	2315359
2025-01-21	318.92	321.01	318.25	319.76	1975059
2025-01-22	320.66	320.66	314.56	316.99	1621339
2025-01-23	319.54	324.20	314.29	324.00	2270044
2025-01-24	326.09	329.94	325.42	329.26	2052126
2025-01-27	325.69	328.04	320.44	326.62	2109337
2025-01-28	328.71	328.71	324.74	327.00	1699775
2025-01-29	327.35	327.85	324.16	327.31	1650153
2025-01-30	326.67	335.23	325.63	335.10	1381455
2025-01-31	336.41	338.00	333.33	335.26	2367597
2025-02-03	330.88	339.10	329.19	338.07	1789806
2025-02-04	337.30	341.14	335.13	335.67	2022136
2025-02-05	333.90	336.07	330.48	333.15	2117987
2025-02-06	329.93	336.64	317.97	328.13	2662821
2025-02-07	319.90	320.06	307.52	310.44	2902858
2025-02-10	310.70	311.29	303.92	310.55	2782695
2025-02-11	309.39	311.75	307.55	309.49	1265910
2025-02-12	306.51	311.42	306.51	310.35	1372818
2025-02-13	312.26	316.12	310.25	315.16	900310
2025-02-14	316.40	318.41	315.07	316.12	1171498
2025-02-18	316.00	317.35	311.68	317.00	1260183
2025-02-19	314.82	317.22	313.41	317.05	971619
2025-02-20	316.17	317.70	313.47	314.28	1073499
2025-02-21	314.05	314.76	306.48	309.89	1392859
2025-02-24	308.87	311.32	305.69	309.39	933148
2025-02-25	309.75	318.25	309.75	317.36	1257338
2025-02-26	317.30	317.38	313.04	313.85	950041
2025-02-27	312.71	315.90	311.33	312.41	1048145
2025-02-28	313.27	316.74	311.25	316.15	1375104
2025-03-03	319.07	321.47	309.43	310.65	1222512
2025-03-04	311.25	312.34	304.67	305.35	1618593
2025-03-05	307.06	314.92	305.57	311.58	2285931
2025-03-06	310.53	312.65	307.99	310.96	1378217
2025-03-07	309.97	318.66	309.81	316.41	1383860
2025-03-10	312.94	316.39	301.43	303.71	1591645
2025-03-11	303.64	304.63	296.89	298.08	1128396
2025-03-12	298.59	299.10	292.67	294.65	859470
2025-03-13	294.65	296.34	291.73	292.85	1081672
2025-03-14	293.90	294.63	290.10	291.92	1143940
2025-03-17	291.75	297.03	289.96	295.62	1178848
2025-03-18	296.40	296.40	289.39	291.82	1356175
2025-03-19	291.82	295.07	290.64	294.00	1028485
2025-03-20	292.29	294.45	290.26	292.92	860587
2025-03-21	290.76	291.68	287.35	291.65	2875198
2025-03-24	293.81	294.94	291.72	293.45	1023428
2025-03-25	294.58	294.58	291.07	293.16	790968
2025-03-26	293.40	295.99	292.25	295.26	789055
2025-03-27	294.95	297.41	292.30	295.12	627763
2025-03-28	296.07	297.00	292.09	292.27	604707
2025-03-31	290.69	296.39	288.59	293.13	1150105
2025-04-01	290.86	294.58	289.09	293.45	702128
2025-04-02	291.40	295.37	290.35	294.96	751553
2025-04-03	289.25	291.46	282.17	283.20	1067386
2025-04-04	278.67	279.23	262.69	263.47	1762367
2025-04-07	259.05	267.14	249.11	259.10	2081368
2025-04-08	266.76	266.76	243.69	248.61	1671104
2025-04-09	247.13	270.97	244.63	270.20	2285731
2025-04-10	267.77	268.66	257.06	262.04	1854565
2025-04-11	263.71	271.21	260.33	269.01	1003063
2025-04-14	272.07	274.51	269.22	272.58	817993
2025-04-15	267.02	271.00	265.24	265.30	1305286
2025-04-16	265.91	268.14	259.00	261.32	1556804
2025-04-17	263.42	265.74	262.36	262.90	2233312
2025-04-21	261.39	262.90	254.04	257.58	1082897
2025-04-22	259.90	267.39	259.08	265.36	1463924
2025-04-23	269.70	273.59	263.78	265.86	484625

Explore More About APD

Coins representing dividend payouts and trends

APD Dividend History

Discover Air Products &'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

APD Stock Split History

Discover Air Products &'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

APD Historical Prices

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

Web Analytics