ARW Historical Prices

Summary

Key Stock Metrics

101.78

(March 13, 2025)

52-Week Low

137.80

(October 30, 2024)

52-Week High

147.42

(July 12, 2023)

All-Time High

101.93

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	16.44	16.44	16.25	16.44	203400
1993-06-04	16.44	16.81	16.38	16.75	344400
1993-06-07	17.25	17.31	16.94	17.00	363600
1993-06-08	17.00	17.06	16.81	16.94	306400
1993-06-09	16.94	17.25	16.94	16.94	199200
1993-06-10	17.00	17.00	16.81	16.81	176600
1993-06-11	16.88	17.00	16.88	17.00	152200
1993-06-14	16.94	17.19	16.94	17.06	208800
1993-06-15	17.00	17.06	16.88	17.00	120200
1993-06-16	17.00	17.13	16.88	16.94	151000
1993-06-17	16.94	17.13	16.88	17.06	251800
1993-06-18	16.94	17.19	16.94	17.06	141800
1993-06-21	17.06	17.31	17.06	17.13	208800
1993-06-22	17.25	17.88	17.13	17.75	312400
1993-06-23	17.69	17.69	17.31	17.56	603000
1993-06-24	17.56	17.56	17.31	17.31	126400
1993-06-25	17.31	17.81	17.31	17.75	235400
1993-06-28	17.69	18.00	17.69	17.88	284000
1993-06-29	17.94	18.00	17.63	17.75	182800
1993-06-30	17.81	18.13	17.69	17.75	291800
1993-07-01	17.63	17.75	16.63	17.38	161600
1993-07-02	17.50	17.50	17.38	17.38	141600
1993-07-06	17.44	17.88	17.44	17.88	349600
1993-07-07	17.63	17.63	17.50	17.63	426200
1993-07-08	17.63	17.69	17.38	17.44	174400
1993-07-09	17.50	17.50	17.31	17.50	148800
1993-07-12	17.50	17.63	17.44	17.50	178400
1993-07-13	17.50	17.56	17.38	17.38	82400
1993-07-14	17.44	17.69	17.38	17.56	249400
1993-07-15	17.75	17.75	17.44	17.69	153000
1993-07-16	17.75	17.75	17.50	17.56	169400
1993-07-19	17.56	17.63	17.44	17.56	151600
1993-07-20	17.50	18.19	17.50	18.00	341800
1993-07-21	18.13	19.13	18.13	19.13	1486200
1993-07-22	19.06	19.06	18.19	18.31	709000
1993-07-23	18.31	18.75	18.25	18.75	326200
1993-07-26	18.81	19.56	18.81	19.56	461200
1993-07-27	19.50	19.75	19.25	19.63	264800
1993-07-28	19.63	19.63	19.31	19.63	302200
1993-07-29	19.50	19.94	19.50	19.63	244400
1993-07-30	19.69	19.69	18.81	18.88	242400
1993-08-02	18.88	19.25	18.75	18.81	223600
1993-08-03	18.88	18.88	18.69	18.75	235200
1993-08-04	18.81	18.81	18.63	18.75	126400
1993-08-05	18.75	19.06	18.69	19.06	137400
1993-08-06	19.06	19.31	19.06	19.25	150800
1993-08-09	19.38	19.69	19.38	19.56	289000
1993-08-10	19.56	19.56	19.19	19.44	222000
1993-08-11	19.44	20.00	19.38	19.88	273400
1993-08-12	19.88	19.94	19.50	19.69	152200
1993-08-13	19.63	19.63	19.38	19.44	47800
1993-08-16	19.38	19.69	19.38	19.56	112800
1993-08-17	19.56	19.56	19.44	19.50	55000
1993-08-18	19.88	20.31	19.88	20.00	337200
1993-08-19	20.00	20.75	19.94	20.50	362000
1993-08-20	20.56	20.56	20.31	20.44	65400
1993-08-23	20.38	20.38	20.13	20.19	89800
1993-08-24	20.13	20.56	20.13	20.50	214600
1993-08-25	20.56	20.56	20.38	20.44	156200
1993-08-26	20.44	20.44	20.25	20.38	190600
1993-08-27	20.44	20.88	20.44	20.88	220200
1993-08-30	20.88	21.50	20.88	21.25	373400
1993-08-31	21.25	21.56	21.19	21.56	835800
1993-09-01	21.44	21.44	21.31	21.38	424600
1993-09-02	21.38	21.44	21.13	21.19	207800
1993-09-03	21.31	21.31	20.75	20.88	469400
1993-09-07	20.88	20.88	20.38	20.44	266800
1993-09-08	20.38	20.38	19.81	20.06	299800
1993-09-09	20.00	20.56	20.00	20.44	297600
1993-09-10	20.50	20.75	20.31	20.31	342800
1993-09-13	20.31	20.31	20.06	20.06	517600
1993-09-14	19.94	19.94	19.63	19.94	471800
1993-09-15	19.81	20.38	19.69	20.00	304400
1993-09-16	20.06	20.13	19.75	20.06	236000
1993-09-17	20.00	20.19	19.88	20.00	316000
1993-09-20	20.06	20.31	20.00	20.00	299000
1993-09-21	20.13	20.38	19.81	19.88	195400
1993-09-22	19.88	20.31	19.88	20.31	120000
1993-09-23	20.31	20.81	20.31	20.44	281600
1993-09-24	20.50	20.50	19.94	19.94	301800
1993-09-27	20.06	20.19	19.81	20.00	363400
1993-09-28	20.00	20.13	19.63	19.75	299800
1993-09-29	19.75	20.00	19.50	19.81	189600
1993-09-30	19.81	20.13	19.63	19.88	180600
1993-10-01	19.81	20.00	19.75	19.75	287000
1993-10-04	19.75	19.75	19.50	19.56	213400
1993-10-05	19.50	19.56	19.00	19.19	579000
1993-10-06	19.13	19.19	18.69	18.94	354800
1993-10-07	18.94	19.06	18.31	18.31	356600
1993-10-08	18.50	18.56	17.81	18.19	923000
1993-10-11	18.31	18.88	18.31	18.75	906400
1993-10-12	18.88	19.63	18.88	19.38	1282800
1993-10-13	19.31	19.31	18.69	18.88	953600
1993-10-14	19.00	19.50	19.00	19.19	361200
1993-10-15	19.31	19.38	19.00	19.31	398400
1993-10-18	19.31	19.31	18.56	18.56	339400
1993-10-19	18.56	18.63	17.63	17.81	1288600
1993-10-20	17.88	18.00	17.44	17.50	610400
1993-10-21	18.38	18.75	18.13	18.63	1863400
1993-10-22	18.88	19.19	18.63	18.81	723800
1993-10-25	18.81	18.94	17.94	17.94	547800
1993-10-26	17.94	18.31	17.75	18.25	503600
1993-10-27	18.25	18.56	18.13	18.44	297600
1993-10-28	18.44	18.44	18.00	18.19	220600
1993-10-29	18.19	18.63	18.13	18.56	157800
1993-11-01	18.56	19.00	18.44	18.81	240200
1993-11-02	18.69	18.75	18.31	18.50	316200
1993-11-03	18.38	18.38	16.88	17.00	1154400
1993-11-04	17.38	17.50	17.19	17.31	1305000
1993-11-05	17.25	17.56	16.81	17.44	851000
1993-11-08	17.44	17.63	17.00	17.00	613400
1993-11-09	17.13	17.38	17.06	17.13	515400
1993-11-10	17.75	18.00	17.63	18.00	1000000
1993-11-11	18.13	18.38	17.88	17.88	403600
1993-11-12	17.88	18.38	17.88	18.00	307200
1993-11-15	18.13	18.50	17.38	17.56	656600
1993-11-16	17.56	17.56	17.25	17.44	519000
1993-11-17	17.56	17.63	17.19	17.31	526000
1993-11-18	17.31	17.38	17.19	17.38	256200
1993-11-19	17.25	17.63	17.00	17.56	301000
1993-11-22	17.50	17.75	17.38	17.69	330400
1993-11-23	17.75	18.19	17.75	17.88	216600
1993-11-24	17.88	18.38	17.88	18.31	234200
1993-11-26	18.31	18.44	18.19	18.19	288400
1993-11-29	18.31	18.88	18.13	18.19	223600
1993-11-30	18.31	18.63	18.31	18.50	205000
1993-12-01	18.50	19.25	18.50	18.81	787600
1993-12-02	18.94	19.44	18.94	19.44	266200
1993-12-03	19.44	19.44	19.00	19.25	251000
1993-12-06	19.00	19.00	18.50	18.56	654200
1993-12-07	18.75	18.75	18.31	18.50	542000
1993-12-08	18.56	19.06	18.56	18.88	163600
1993-12-09	18.88	19.00	18.88	19.00	349200
1993-12-10	18.94	19.00	18.88	18.94	161800
1993-12-13	18.94	18.94	18.50	18.81	288600
1993-12-14	18.88	18.88	18.44	18.50	287800
1993-12-15	18.50	18.88	18.50	18.75	254800
1993-12-16	18.75	18.94	18.75	18.88	248200
1993-12-17	18.88	19.19	18.81	19.00	185200
1993-12-20	19.00	19.25	18.88	18.94	222200
1993-12-21	18.88	19.19	18.81	18.88	432600
1993-12-22	18.81	19.38	18.81	19.25	245200
1993-12-23	19.31	20.00	19.31	19.94	462400
1993-12-27	20.06	20.75	20.06	20.75	366600
1993-12-28	20.75	21.00	20.63	20.94	435000
1993-12-29	20.94	21.13	20.81	20.88	254200
1993-12-30	20.75	20.94	20.56	20.81	190800
1993-12-31	20.69	20.88	20.69	20.88	85800
1994-01-03	20.75	20.88	20.38	20.38	283200
1994-01-04	20.50	20.50	20.00	20.25	243000
1994-01-05	20.25	20.56	20.00	20.50	231200
1994-01-06	20.63	20.75	20.25	20.25	732400
1994-01-07	20.25	20.50	20.13	20.44	298000
1994-01-10	20.44	20.63	20.38	20.50	359800
1994-01-11	20.44	20.56	20.31	20.56	214000
1994-01-12	20.69	20.88	20.63	20.69	326600
1994-01-13	20.69	20.69	20.25	20.44	178800
1994-01-14	20.50	20.75	20.50	20.56	123200
1994-01-17	20.44	20.44	20.31	20.38	152800
1994-01-18	20.38	20.44	20.19	20.31	324800
1994-01-19	20.19	20.19	19.88	19.94	176600
1994-01-20	19.94	20.06	19.75	20.00	322800
1994-01-21	20.13	20.38	20.13	20.38	287800
1994-01-24	20.38	20.44	20.19	20.38	681200
1994-01-25	20.25	20.38	20.25	20.31	129600
1994-01-26	20.19	20.63	20.19	20.56	128800
1994-01-27	20.56	21.13	20.56	21.00	241200
1994-01-28	21.00	21.25	20.81	21.19	201800
1994-01-31	21.13	21.44	21.06	21.44	147800
1994-02-01	21.38	21.38	21.25	21.38	230200
1994-02-02	21.38	21.63	21.38	21.63	109600
1994-02-03	21.50	21.50	21.44	21.44	71800
1994-02-04	21.38	21.50	20.88	20.88	249000
1994-02-07	20.88	21.00	20.56	20.94	188400
1994-02-08	21.06	21.81	20.94	21.75	191800
1994-02-09	21.81	22.06	21.63	21.81	379600
1994-02-10	21.81	21.81	21.63	21.69	153200
1994-02-11	21.63	21.69	21.50	21.69	48000
1994-02-14	21.63	21.69	21.50	21.56	262000
1994-02-15	21.56	21.94	21.56	21.94	133600
1994-02-16	21.88	22.31	21.88	22.31	192400
1994-02-17	22.56	22.56	22.00	22.19	262200
1994-02-18	22.13	22.13	21.88	22.06	319200
1994-02-22	21.94	22.38	21.94	22.25	213800
1994-02-23	22.25	22.25	21.81	21.88	233600
1994-02-24	21.88	22.00	21.31	21.69	532600
1994-02-25	21.69	22.19	21.69	22.00	199000
1994-02-28	22.13	22.19	22.00	22.00	235400
1994-03-01	22.00	22.00	21.69	21.75	124400
1994-03-02	21.50	21.69	21.38	21.63	246000
1994-03-03	21.56	21.63	21.31	21.38	200200
1994-03-04	21.56	21.75	21.44	21.50	141200
1994-03-07	21.56	21.81	21.31	21.31	379200
1994-03-08	21.44	21.44	20.69	20.94	247600
1994-03-09	21.25	21.25	20.81	20.94	350000
1994-03-10	20.94	20.94	20.50	20.63	142400
1994-03-11	20.69	20.88	20.44	20.63	143200
1994-03-14	20.56	20.69	20.50	20.56	429200
1994-03-15	20.63	20.63	20.56	20.63	454400
1994-03-16	20.75	20.75	20.63	20.63	576800
1994-03-17	20.63	20.81	20.50	20.69	211000
1994-03-18	20.69	20.69	20.44	20.69	342800
1994-03-21	20.69	20.81	20.56	20.69	231000
1994-03-22	20.56	20.94	20.56	20.56	269800
1994-03-23	20.69	20.81	20.56	20.75	281400
1994-03-24	20.63	20.69	20.50	20.63	528600
1994-03-25	20.69	20.69	20.50	20.56	223600
1994-03-28	20.56	20.63	19.94	20.00	441600
1994-03-29	20.06	20.06	19.06	19.31	728800
1994-03-30	19.25	19.25	18.50	18.50	617400
1994-03-31	18.56	18.69	18.06	18.69	564800
1994-04-04	18.56	18.69	18.31	18.63	306800
1994-04-05	19.00	19.50	19.00	19.44	454400
1994-04-06	19.44	19.69	19.31	19.31	273800
1994-04-07	19.38	19.50	19.31	19.50	381200
1994-04-08	19.44	19.69	19.44	19.69	684000
1994-04-11	19.75	19.81	19.50	19.63	287400
1994-04-12	19.63	19.63	18.56	18.56	167000
1994-04-13	18.81	19.13	18.44	18.63	428600
1994-04-14	18.50	18.63	18.13	18.25	661000
1994-04-15	18.25	18.25	17.56	18.00	631800
1994-04-18	17.88	18.00	17.81	17.94	246200
1994-04-19	18.00	18.06	17.31	17.31	570200
1994-04-20	17.38	17.50	16.81	16.94	407200
1994-04-21	17.38	17.94	17.13	17.88	818000
1994-04-22	18.13	18.44	18.13	18.31	242200
1994-04-25	18.31	18.75	18.31	18.69	141400
1994-04-26	19.13	19.13	18.75	19.00	346200
1994-04-28	18.94	18.94	18.56	18.69	101600
1994-04-29	18.56	18.94	18.56	18.88	99200
1994-05-02	18.94	18.94	18.81	18.94	336000
1994-05-03	18.94	18.94	18.38	18.50	141600
1994-05-04	18.38	18.38	18.06	18.19	278200
1994-05-05	18.00	18.44	18.00	18.38	317800
1994-05-06	18.25	18.31	18.06	18.31	394800
1994-05-09	18.19	18.50	18.00	18.38	305800
1994-05-10	18.44	18.75	18.44	18.75	104000
1994-05-11	18.69	18.88	18.38	18.44	399200
1994-05-12	18.38	18.38	18.00	18.06	286000
1994-05-13	18.06	18.13	17.94	18.00	220000
1994-05-16	17.94	18.06	17.75	17.75	464600
1994-05-17	17.75	18.13	17.50	18.13	208600
1994-05-18	18.13	19.06	18.06	19.06	321800
1994-05-19	19.06	19.38	19.00	19.38	420400
1994-05-20	19.38	19.69	19.31	19.44	209000
1994-05-23	19.63	19.88	19.63	19.81	310000
1994-05-24	19.81	19.94	19.81	19.94	139000
1994-05-25	19.88	19.94	19.63	19.69	162200
1994-05-26	19.56	19.81	19.44	19.50	104800
1994-05-27	19.50	19.50	19.25	19.44	173200
1994-05-31	19.44	19.88	19.31	19.81	112800
1994-06-01	19.88	20.50	19.88	20.38	274400
1994-06-02	20.38	20.56	20.38	20.44	251200
1994-06-03	20.44	20.56	20.31	20.38	258800
1994-06-06	20.31	20.34	19.88	20.00	203600
1994-06-07	20.00	20.25	19.94	20.00	141200
1994-06-08	19.94	19.94	19.25	19.38	320200
1994-06-09	19.31	19.31	18.44	18.44	585000
1994-06-10	18.75	19.00	18.75	18.88	339000
1994-06-13	18.88	19.19	18.81	19.00	200600
1994-06-14	19.06	19.06	18.94	18.94	149200
1994-06-15	18.94	18.94	18.88	18.88	91000
1994-06-16	18.75	18.81	18.56	18.75	233000
1994-06-17	18.88	18.88	18.69	18.69	201800
1994-06-20	18.50	18.69	18.38	18.50	624600
1994-06-21	18.38	18.44	17.69	17.75	537600
1994-06-22	18.06	18.13	18.00	18.00	419200
1994-06-23	18.00	18.06	17.94	17.94	304400
1994-06-24	17.88	17.88	17.38	17.44	279400
1994-06-27	17.44	17.69	17.19	17.63	428600
1994-06-28	17.81	18.19	17.63	17.75	237600
1994-06-29	17.75	18.25	17.50	17.56	310400
1994-06-30	17.63	18.63	17.63	18.63	230800
1994-07-01	18.50	18.56	18.13	18.44	176000
1994-07-05	18.50	18.56	18.44	18.50	88400
1994-07-06	18.50	18.50	18.00	18.19	163000
1994-07-07	18.19	18.19	17.94	18.06	349400
1994-07-08	17.94	18.00	17.81	18.00	217800
1994-07-11	17.88	18.00	17.81	17.94	351200
1994-07-12	17.94	17.94	17.75	17.75	403600
1994-07-13	17.81	17.94	17.75	17.75	473800
1994-07-14	17.81	18.25	17.75	18.19	640200
1994-07-15	18.06	18.19	17.88	17.94	689600
1994-07-18	17.94	18.00	17.94	17.94	91800
1994-07-19	17.94	17.94	17.81	17.88	292000
1994-07-20	17.81	17.81	17.56	17.63	110000
1994-07-21	17.63	17.88	17.63	17.75	319800
1994-07-22	17.75	18.25	17.75	18.13	357600
1994-07-25	18.13	18.13	17.94	17.94	442200
1994-07-26	18.00	18.00	17.94	17.94	54200
1994-07-27	18.00	18.00	17.88	17.94	148200
1994-07-28	18.00	18.25	18.00	18.13	416400
1994-07-29	18.25	18.81	18.25	18.69	240400
1994-08-01	18.56	18.94	18.50	18.94	154600
1994-08-02	18.81	19.06	18.81	19.06	162800
1994-08-03	19.06	19.06	19.00	19.06	113800
1994-08-04	19.06	19.06	18.94	19.00	139800
1994-08-05	18.88	18.88	18.44	18.50	155000
1994-08-08	18.50	18.50	18.38	18.50	166600
1994-08-09	18.44	18.88	18.44	18.75	245400
1994-08-10	18.81	18.94	18.75	18.94	264600
1994-08-11	18.94	19.50	18.94	19.31	412000
1994-08-12	19.38	19.38	19.19	19.31	171200
1994-08-15	19.31	19.88	19.31	19.75	391800
1994-08-16	19.69	19.81	19.69	19.75	160200
1994-08-17	19.81	19.81	19.31	19.31	373400
1994-08-18	19.38	19.38	18.94	19.00	819800
1994-08-19	19.00	19.00	18.69	18.69	278000
1994-08-22	18.75	18.75	18.50	18.63	206200
1994-08-23	18.63	19.00	18.56	18.81	622600
1994-08-24	18.81	18.81	18.50	18.75	334200
1994-08-25	18.63	19.00	18.63	18.94	504000
1994-08-26	19.00	19.25	18.94	19.19	395400
1994-08-29	19.19	19.31	19.06	19.25	435400
1994-08-30	19.13	19.44	19.13	19.44	168200
1994-08-31	19.44	19.50	19.13	19.19	404600
1994-09-01	19.13	19.13	18.88	18.94	283400
1994-09-02	19.06	19.06	18.69	18.81	89000
1994-09-06	18.81	18.94	18.75	18.94	76000
1994-09-07	19.06	19.50	19.06	19.50	286000
1994-09-08	19.63	19.75	19.44	19.75	149000
1994-09-09	19.63	19.69	19.19	19.19	69000
1994-09-12	19.25	19.25	18.88	18.88	61600
1994-09-13	18.94	19.06	18.88	18.94	198600
1994-09-14	19.06	19.25	19.00	19.13	396200
1994-09-15	19.19	19.81	19.13	19.75	317800
1994-09-16	19.81	19.94	19.63	19.88	531000
1994-09-19	19.88	20.06	19.88	19.88	546200
1994-09-20	19.81	19.81	19.75	19.81	256400
1994-09-21	19.75	19.81	19.13	19.19	696200
1994-09-22	19.19	19.19	18.75	18.88	1284000
1994-09-23	18.88	18.94	18.69	18.94	472800
1994-09-26	18.94	18.94	18.75	18.81	91600
1994-09-27	18.75	18.75	18.50	18.63	104400
1994-09-28	18.63	18.88	18.56	18.75	353400
1994-09-29	18.81	18.81	18.69	18.75	46600
1994-09-30	18.69	18.75	18.50	18.75	187600
1994-10-03	18.75	18.81	18.69	18.69	363400
1994-10-04	18.63	18.63	18.19	18.19	182000
1994-10-05	18.19	18.19	17.63	17.69	338400
1994-10-06	17.75	17.75	17.63	17.75	303600
1994-10-07	17.75	17.94	17.75	17.94	140000
1994-10-10	18.00	18.19	17.94	18.13	193000
1994-10-11	18.19	18.38	18.19	18.38	138200
1994-10-12	18.38	18.38	18.25	18.31	105800
1994-10-13	18.31	18.38	18.13	18.19	279200
1994-10-14	18.19	18.19	17.81	17.81	476600
1994-10-17	17.81	17.88	17.63	17.63	239800
1994-10-18	17.69	17.69	17.50	17.63	252200
1994-10-19	17.56	17.63	17.50	17.63	199800
1994-10-20	17.50	17.56	17.50	17.56	73400
1994-10-21	17.56	17.56	17.44	17.56	137600
1994-10-24	17.69	17.75	17.63	17.69	416800
1994-10-25	17.63	18.44	17.06	18.38	1320400
1994-10-26	18.38	18.44	17.81	18.38	917200
1994-10-27	18.38	18.44	18.13	18.38	493000
1994-10-28	18.38	18.69	18.38	18.63	616400
1994-10-31	18.63	19.00	18.56	18.88	790800
1994-11-01	18.88	19.13	18.81	19.06	1178800
1994-11-02	19.06	19.19	19.00	19.13	468600
1994-11-03	19.13	19.25	19.13	19.13	483200
1994-11-04	19.06	19.13	18.81	18.88	353600
1994-11-07	18.88	18.88	18.69	18.75	377200
1994-11-08	18.63	19.00	18.63	18.94	452200
1994-11-09	19.00	19.19	19.00	19.19	800400
1994-11-10	19.13	19.25	19.00	19.19	668200
1994-11-11	19.13	19.19	19.06	19.13	276400
1994-11-14	19.13	19.31	19.13	19.25	420600
1994-11-15	19.25	19.25	19.13	19.19	408000
1994-11-16	19.19	19.19	19.06	19.19	812200
1994-11-17	19.19	19.19	18.94	18.94	381400
1994-11-18	18.94	18.94	18.69	18.88	197800
1994-11-21	18.81	18.81	18.69	18.75	348200
1994-11-22	18.69	18.69	18.25	18.31	332400
1994-11-23	18.31	18.31	17.88	18.06	455600
1994-11-25	18.13	18.13	18.00	18.00	102200
1994-11-28	18.13	18.19	17.63	17.63	325400
1994-11-29	17.63	18.25	17.63	18.00	368200
1994-11-30	18.13	18.25	18.00	18.19	438400
1994-12-01	18.25	18.31	18.00	18.00	461800
1994-12-02	18.00	18.13	17.88	18.00	386000
1994-12-05	18.00	18.13	17.81	17.94	290400
1994-12-06	17.94	17.94	17.69	17.69	495400
1994-12-07	17.69	17.75	17.38	17.38	384400
1994-12-08	17.25	17.44	16.94	17.06	257000
1994-12-09	17.06	17.19	17.00	17.06	506000
1994-12-12	17.19	17.19	16.88	17.00	332800
1994-12-13	17.06	17.06	16.88	16.94	334400
1994-12-14	17.00	17.00	16.88	16.88	348400
1994-12-15	17.00	17.13	16.88	17.00	505400
1994-12-16	17.00	17.19	16.94	17.13	168600
1994-12-19	17.25	17.25	16.88	17.13	488200
1994-12-20	17.19	17.38	17.13	17.31	199200
1994-12-21	17.38	17.63	17.31	17.50	318000
1994-12-22	17.50	17.69	17.50	17.56	255400
1994-12-23	17.56	17.88	17.44	17.81	243600
1994-12-27	17.94	17.94	17.63	17.88	220800
1994-12-28	17.88	17.94	17.81	17.94	147000
1994-12-29	17.94	17.94	17.88	17.88	264400
1994-12-30	17.88	18.00	17.88	17.94	167200
1995-01-03	17.94	18.06	17.94	18.06	237600
1995-01-04	18.00	18.13	18.00	18.06	261000
1995-01-05	18.00	18.06	17.81	17.88	309200
1995-01-06	17.88	17.94	17.63	17.63	261800
1995-01-09	17.56	17.75	17.56	17.69	187800
1995-01-10	17.94	18.38	17.94	18.13	904400
1995-01-11	18.25	18.38	18.13	18.38	340400
1995-01-12	18.31	18.56	18.25	18.56	310400
1995-01-13	18.63	18.88	18.63	18.81	272800
1995-01-16	18.81	19.13	18.81	19.00	549800
1995-01-17	19.06	19.56	19.00	19.56	682000
1995-01-18	19.50	19.81	19.25	19.81	381800
1995-01-19	19.75	19.88	19.69	19.81	741800
1995-01-20	19.75	19.75	19.44	19.50	351400
1995-01-23	19.50	19.50	18.94	19.00	331400
1995-01-24	18.81	19.06	18.81	19.00	491600
1995-01-25	19.00	19.06	19.00	19.00	268600
1995-01-26	19.00	19.13	19.00	19.06	250000
1995-01-27	19.13	19.13	18.69	18.81	537600
1995-01-30	18.88	18.88	18.44	18.44	354000
1995-01-31	18.50	18.50	18.38	18.44	177200
1995-02-01	18.50	18.63	18.50	18.56	162600
1995-02-02	18.56	18.94	18.56	18.88	348600
1995-02-03	18.94	19.38	18.94	19.25	345800
1995-02-06	19.25	19.56	19.25	19.50	578400
1995-02-07	19.56	19.56	19.00	19.13	445800
1995-02-08	19.13	19.44	19.00	19.31	204600
1995-02-09	19.44	19.69	19.31	19.50	174600
1995-02-10	19.44	19.50	19.19	19.44	90000
1995-02-13	19.44	19.50	19.25	19.50	230600
1995-02-14	19.44	19.69	19.44	19.56	199600
1995-02-15	19.50	19.63	19.31	19.56	207400
1995-02-16	19.50	19.50	19.06	19.13	230800
1995-02-17	19.00	19.13	19.00	19.06	317800
1995-02-21	19.13	19.13	18.88	19.06	132400
1995-02-22	19.06	19.13	19.00	19.00	110600
1995-02-23	19.13	19.81	19.00	19.81	763000
1995-02-24	19.81	21.00	19.75	21.00	1075000
1995-02-27	20.88	20.94	20.63	20.63	1421000
1995-02-28	20.63	20.75	20.44	20.75	323000
1995-03-01	20.75	21.13	20.75	21.13	514600
1995-03-02	21.06	21.13	20.69	20.69	582200
1995-03-03	20.75	20.94	20.75	20.94	504200
1995-03-06	20.94	20.94	20.69	20.81	389200
1995-03-07	20.81	20.88	20.63	20.75	406800
1995-03-08	20.69	20.88	20.69	20.81	212000
1995-03-09	20.69	20.88	20.56	20.69	395000
1995-03-10	20.81	21.00	20.69	20.94	155400
1995-03-13	21.00	21.44	20.94	21.19	306000
1995-03-14	21.25	21.75	21.25	21.38	325000
1995-03-15	21.25	21.56	21.25	21.50	224800
1995-03-16	21.50	22.13	21.50	21.88	472000
1995-03-17	21.81	21.88	21.81	21.81	204400
1995-03-20	21.69	21.75	21.31	21.44	156600
1995-03-21	21.50	21.63	21.44	21.56	211200
1995-03-22	21.63	21.81	21.56	21.81	291600
1995-03-23	21.88	21.94	21.75	21.81	343800
1995-03-24	21.75	21.94	21.56	21.94	460200
1995-03-27	21.88	22.06	21.81	22.00	204000
1995-03-28	21.94	22.13	21.94	22.06	259400
1995-03-29	22.00	22.31	22.00	22.13	275000
1995-03-30	22.00	22.13	21.25	21.69	550800
1995-03-31	21.31	21.38	21.06	21.06	608000
1995-04-03	21.13	21.13	20.63	20.88	1101400
1995-04-04	20.94	21.00	20.56	20.63	777200
1995-04-05	20.75	20.75	20.38	20.50	1463000
1995-04-06	20.50	20.69	20.25	20.69	237000
1995-04-07	20.75	20.75	20.56	20.63	176600
1995-04-10	20.63	20.81	20.50	20.75	310800
1995-04-11	20.81	20.88	20.56	20.69	247600
1995-04-12	20.63	20.88	20.56	20.56	149200
1995-04-13	20.63	20.69	20.56	20.69	49400
1995-04-17	20.75	20.81	20.69	20.69	303600
1995-04-18	20.69	20.75	20.56	20.69	229400
1995-04-19	20.69	20.75	20.00	20.31	245000
1995-04-20	21.00	21.69	20.81	21.69	1267200
1995-04-21	21.63	21.69	21.38	21.44	332200
1995-04-24	21.44	22.69	21.31	22.63	933000
1995-04-25	22.56	22.56	22.25	22.44	710400
1995-04-26	22.44	23.19	22.44	23.06	256400
1995-04-27	23.06	23.56	23.06	23.44	674600
1995-04-28	23.31	23.38	23.00	23.25	325600
1995-05-01	23.25	23.31	22.50	22.75	244400
1995-05-02	22.63	22.75	22.50	22.63	182800
1995-05-03	22.56	22.88	22.56	22.88	187200
1995-05-04	23.00	23.31	22.81	22.81	307200
1995-05-05	22.94	22.94	22.38	22.50	554600
1995-05-08	22.44	22.63	22.25	22.38	180000
1995-05-09	22.50	22.63	22.44	22.56	229600
1995-05-10	22.69	22.69	22.50	22.56	112400
1995-05-11	22.50	22.63	22.44	22.56	187800
1995-05-12	22.44	22.50	22.25	22.31	241200
1995-05-15	22.38	23.13	22.31	23.00	406000
1995-05-16	22.94	23.25	22.75	23.13	522000
1995-05-17	23.06	23.19	23.00	23.06	478000
1995-05-18	23.00	23.25	22.69	22.75	537200
1995-05-19	22.63	23.38	22.63	23.25	824000
1995-05-22	23.19	23.94	23.19	23.69	349200
1995-05-23	23.81	24.63	23.75	24.38	824600
1995-05-24	24.50	24.50	23.50	23.50	410800
1995-05-25	23.50	23.69	23.38	23.50	168400
1995-05-26	23.38	23.44	22.94	22.94	200200
1995-05-30	23.00	23.31	22.81	22.81	724200
1995-05-31	22.88	23.06	22.56	23.00	352200
1995-06-01	22.88	23.44	22.88	23.38	331200
1995-06-02	23.31	23.94	23.31	23.81	175400
1995-06-05	23.81	24.13	23.75	24.00	412600
1995-06-06	24.00	24.00	23.69	23.75	189800
1995-06-07	23.63	23.63	23.38	23.38	117800
1995-06-08	23.44	23.44	23.13	23.31	159400
1995-06-09	23.31	23.31	22.75	22.88	244000
1995-06-12	22.94	23.69	22.94	23.50	167600
1995-06-13	23.56	23.63	23.31	23.31	217000
1995-06-14	23.44	24.13	23.44	24.06	457000
1995-06-15	24.06	24.50	24.00	24.38	265400
1995-06-16	24.44	24.94	24.44	24.81	214800
1995-06-19	24.81	25.19	24.81	25.19	359600
1995-06-20	25.13	25.44	25.13	25.38	440600
1995-06-21	25.38	25.38	24.94	25.00	259400
1995-06-22	25.00	25.00	24.69	24.75	324200
1995-06-23	24.63	24.75	24.25	24.38	345400
1995-06-26	24.69	24.69	24.31	24.38	654800
1995-06-27	24.31	24.63	24.25	24.31	474600
1995-06-28	24.44	24.50	24.25	24.31	496000
1995-06-29	24.31	24.88	24.31	24.69	549000
1995-06-30	24.81	24.94	24.75	24.88	188600
1995-07-03	24.94	24.94	24.75	24.88	38800
1995-07-05	24.88	25.13	24.63	24.69	297600
1995-07-06	24.56	24.81	24.25	24.75	354200
1995-07-07	24.75	25.25	24.56	25.00	519600
1995-07-10	25.00	25.88	25.00	25.44	600000
1995-07-11	25.44	25.44	25.25	25.44	197400
1995-07-12	25.44	26.13	25.44	26.13	438400
1995-07-13	26.06	26.19	25.88	26.06	309400
1995-07-14	26.00	26.19	25.81	26.19	223400
1995-07-17	26.44	26.88	26.13	26.13	366200
1995-07-18	26.13	26.13	24.88	25.44	627000
1995-07-19	24.50	25.06	24.44	24.75	1000200
1995-07-20	24.75	25.31	24.69	25.00	1003800
1995-07-21	24.88	25.31	24.88	25.00	600400
1995-07-24	24.94	25.44	24.81	25.31	484400
1995-07-25	25.38	26.50	25.38	26.25	593200
1995-07-26	26.31	26.81	26.31	26.50	788600
1995-07-27	26.50	27.88	26.25	27.75	651000
1995-07-28	27.75	28.06	27.56	27.81	332400
1995-07-31	27.81	28.75	27.63	28.31	629800
1995-08-01	28.06	28.13	27.38	27.44	844800
1995-08-02	27.38	27.94	27.25	27.31	402200
1995-08-03	27.25	27.56	26.44	27.31	443600
1995-08-04	27.31	28.38	27.31	28.06	368200
1995-08-07	27.94	28.00	27.69	27.69	310200
1995-08-08	27.69	27.94	27.69	27.88	185600
1995-08-09	27.75	28.25	27.75	28.13	468800
1995-08-10	27.94	28.06	27.88	27.88	210600
1995-08-11	27.88	27.88	27.13	27.38	442800
1995-08-14	27.06	27.69	27.06	27.44	256000
1995-08-15	27.44	27.56	27.38	27.56	175000
1995-08-16	27.56	28.25	27.50	28.06	294800
1995-08-17	28.00	29.88	28.00	29.19	550400
1995-08-18	29.13	29.13	28.63	28.63	243000
1995-08-21	28.69	28.81	28.50	28.50	406600
1995-08-22	28.56	28.88	28.50	28.81	303400
1995-08-23	28.81	28.81	28.19	28.19	309600
1995-08-24	28.31	28.31	27.75	27.88	330000
1995-08-25	27.94	28.00	27.44	27.44	231600
1995-08-28	27.75	27.94	27.50	27.63	366000
1995-08-29	27.63	27.63	26.81	27.19	216800
1995-08-30	27.19	27.44	26.75	27.00	195600
1995-08-31	27.00	27.38	26.69	27.25	289800
1995-09-01	27.13	28.00	27.13	27.69	156600
1995-09-05	27.81	28.25	27.75	28.19	314000
1995-09-06	28.31	28.88	28.25	28.69	256600
1995-09-07	28.63	28.75	28.63	28.69	154400
1995-09-08	28.88	29.38	28.81	29.38	140600
1995-09-11	29.38	29.63	29.25	29.25	191200
1995-09-12	29.13	29.13	28.56	28.88	96800
1995-09-13	28.81	28.81	28.25	28.44	311600
1995-09-14	28.44	28.44	28.25	28.38	235600
1995-09-15	28.00	28.00	27.38	27.38	300400
1995-09-18	27.44	27.44	26.63	26.75	379000
1995-09-19	27.19	27.50	26.88	27.44	695200
1995-09-20	27.50	27.81	27.19	27.19	579600
1995-09-21	27.31	27.31	26.25	26.38	662400
1995-09-22	26.44	26.94	26.25	26.69	282200
1995-09-25	26.69	26.88	26.44	26.88	345000
1995-09-26	26.81	27.00	26.25	26.31	267200
1995-09-27	26.31	26.38	25.56	25.75	849000
1995-09-28	25.69	26.75	25.69	26.69	479600
1995-09-29	27.25	27.44	27.00	27.19	265800
1995-10-02	27.00	27.06	26.56	26.81	125200
1995-10-03	26.69	26.81	26.00	26.31	226400
1995-10-04	26.06	26.06	25.19	25.38	241400
1995-10-05	24.50	25.06	24.44	25.06	383000
1995-10-06	25.06	25.56	25.00	25.31	425200
1995-10-09	25.13	25.13	23.88	24.31	1158600
1995-10-10	23.25	24.81	23.25	24.81	576600
1995-10-11	25.06	25.88	25.06	25.69	376200
1995-10-12	25.69	25.94	25.38	25.50	409000
1995-10-13	25.63	25.94	25.50	25.69	386200
1995-10-16	25.56	25.69	24.88	24.88	228400
1995-10-17	24.88	25.56	24.88	25.44	372400
1995-10-18	25.56	26.31	25.56	25.81	465000
1995-10-19	26.00	26.50	25.81	26.31	496000
1995-10-20	26.31	26.69	26.00	26.19	391000
1995-10-23	25.94	26.50	25.69	26.50	361600
1995-10-24	26.56	27.63	26.25	26.25	806200
1995-10-25	26.38	26.38	25.06	25.25	196600
1995-10-26	25.38	25.50	24.31	25.00	563200
1995-10-27	25.00	25.25	25.00	25.06	412000
1995-10-30	25.19	25.56	25.19	25.50	227000
1995-10-31	25.63	25.69	25.38	25.38	487600
1995-11-01	25.44	25.50	25.13	25.25	682200
1995-11-02	25.25	25.38	24.69	25.00	847000
1995-11-03	25.00	25.25	24.94	25.25	512200
1995-11-06	25.25	25.38	24.94	25.00	604600
1995-11-07	24.88	24.88	23.75	23.88	949000
1995-11-08	23.88	24.38	23.44	23.50	1319200
1995-11-09	24.75	25.06	24.50	24.69	710800
1995-11-10	24.69	24.75	24.25	24.31	261800
1995-11-13	24.25	24.25	23.88	23.94	670800
1995-11-14	23.94	24.13	23.75	23.81	572800
1995-11-15	23.88	24.13	22.94	23.19	744800
1995-11-16	23.19	23.38	22.81	23.13	1174200
1995-11-17	23.31	23.44	23.25	23.38	578800
1995-11-20	23.56	23.69	22.88	22.88	410800
1995-11-21	22.94	23.00	22.19	22.31	1156000
1995-11-22	22.44	22.69	21.75	21.81	450400
1995-11-24	21.94	22.00	21.81	21.88	250200
1995-11-27	22.00	22.25	21.63	22.00	794600
1995-11-28	22.00	22.56	22.00	22.50	1076800
1995-11-29	23.00	23.44	22.88	23.13	998200
1995-11-30	23.13	23.69	23.13	23.31	653600
1995-12-01	23.25	23.31	22.94	23.00	664800
1995-12-04	22.94	23.50	22.94	23.50	668400
1995-12-05	23.56	23.75	23.19	23.31	957800
1995-12-06	23.50	23.50	23.13	23.19	535200
1995-12-07	23.06	23.31	22.75	23.00	512000
1995-12-08	23.13	23.13	22.69	22.94	506000
1995-12-11	23.00	23.13	22.75	22.94	496000
1995-12-12	22.81	22.88	22.63	22.75	277800
1995-12-13	22.75	22.81	22.56	22.63	210400
1995-12-14	22.69	22.81	21.75	21.75	913200
1995-12-15	21.63	21.63	20.38	20.75	1185400
1995-12-18	20.63	20.69	20.00	20.13	948800
1995-12-19	20.00	20.38	19.63	20.38	1356400
1995-12-20	20.69	21.00	20.44	20.69	1206400
1995-12-21	20.69	21.00	20.06	20.50	742600
1995-12-22	21.00	21.56	20.88	21.44	381600
1995-12-26	21.44	22.00	21.44	22.00	314000
1995-12-27	21.81	22.00	20.88	21.00	785000
1995-12-28	21.19	21.19	20.88	21.00	520000
1995-12-29	21.13	21.56	21.13	21.50	327200
1996-01-02	21.06	21.50	20.81	21.00	1231800
1996-01-03	21.00	21.00	20.25	20.50	1765200
1996-01-04	20.56	20.69	20.19	20.19	1254200
1996-01-05	20.25	20.25	19.88	20.00	579600
1996-01-08	20.13	20.13	20.00	20.06	323000
1996-01-09	20.00	20.06	18.94	19.19	898000
1996-01-10	18.75	18.94	18.13	18.25	1331600
1996-01-11	18.63	19.25	18.63	19.00	446000
1996-01-12	19.25	19.25	18.81	18.94	571200
1996-01-15	19.25	19.44	17.69	17.69	1133600
1996-01-16	18.13	18.31	17.63	18.19	1526400
1996-01-17	17.88	18.81	17.69	18.75	1115600
1996-01-18	19.13	19.38	18.75	18.75	803600
1996-01-19	18.69	19.94	18.69	19.94	530000
1996-01-22	19.81	19.88	19.19	19.75	724000
1996-01-23	19.75	19.81	19.31	19.69	421200
1996-01-24	19.69	20.75	19.56	20.44	434600
1996-01-25	20.31	21.31	20.25	20.69	676000
1996-01-26	20.69	21.63	19.88	21.19	778000
1996-01-29	21.19	21.19	20.50	20.88	594600
1996-01-30	20.94	21.50	20.63	21.00	250600
1996-01-31	21.00	21.75	20.63	21.50	471600
1996-02-01	21.25	21.25	20.56	20.75	931800
1996-02-02	20.94	21.13	20.50	20.69	301000
1996-02-05	20.69	21.25	20.50	20.94	515000
1996-02-06	21.19	22.00	21.19	21.81	389800
1996-02-07	21.75	21.81	20.81	21.13	1247800
1996-02-08	21.19	21.19	20.56	20.94	301800
1996-02-09	20.94	21.09	20.38	20.50	652200
1996-02-12	20.50	21.50	20.00	21.38	473800
1996-02-13	20.50	21.13	20.50	20.94	419600
1996-02-14	20.81	20.88	20.38	20.81	570800
1996-02-15	20.88	21.13	20.81	21.06	740600
1996-02-16	21.19	21.94	21.19	21.75	334800
1996-02-20	21.56	22.69	21.56	22.50	2667000
1996-02-21	22.50	22.94	22.13	22.94	1110200
1996-02-22	23.75	24.38	23.75	24.38	1829800
1996-02-23	24.50	24.63	24.00	24.31	776600
1996-02-26	24.38	24.88	24.31	24.63	676400
1996-02-27	24.50	24.56	24.19	24.31	357600
1996-02-28	24.31	24.81	24.31	24.75	631000
1996-02-29	24.63	25.00	24.50	24.63	610200
1996-03-01	24.56	24.63	23.19	23.50	520000
1996-03-04	23.75	23.75	23.50	23.69	307600
1996-03-05	23.69	23.69	23.00	23.06	345000
1996-03-06	23.13	23.13	22.50	22.56	239400
1996-03-07	22.63	22.88	22.25	22.56	430600
1996-03-08	22.56	22.56	21.56	22.50	698800
1996-03-11	22.50	23.13	22.44	22.88	195600
1996-03-12	22.75	22.81	22.44	22.75	548600
1996-03-13	22.69	22.81	22.31	22.81	336400
1996-03-14	22.81	23.75	22.81	23.38	709400
1996-03-15	23.06	23.44	23.06	23.25	299200
1996-03-18	23.50	23.75	23.31	23.75	307400
1996-03-19	23.88	24.00	23.75	23.94	184600
1996-03-20	23.81	24.06	23.56	23.94	377200
1996-03-21	23.81	23.94	23.31	23.56	293600
1996-03-22	23.69	23.81	23.31	23.69	185400
1996-03-25	23.69	23.81	23.25	23.50	375200
1996-03-26	23.50	23.50	22.75	23.00	370600
1996-03-27	23.00	23.00	22.63	22.94	386200
1996-03-28	23.00	23.38	22.94	23.00	136000
1996-03-29	23.06	23.56	23.06	23.50	576200
1996-04-01	23.38	23.69	23.25	23.63	127000
1996-04-02	23.56	23.75	23.19	23.56	754200
1996-04-03	23.56	23.81	23.50	23.56	292400
1996-04-04	23.63	23.63	23.31	23.31	563400
1996-04-08	23.00	23.25	23.00	23.25	193400
1996-04-09	23.31	23.31	23.06	23.31	238800
1996-04-10	23.25	23.69	23.06	23.38	181400
1996-04-11	23.50	23.50	22.63	22.88	179000
1996-04-12	22.94	22.94	22.50	22.63	127600
1996-04-15	22.69	22.94	22.56	22.94	154000
1996-04-16	22.94	23.25	22.88	23.19	361200
1996-04-17	23.19	23.19	22.88	23.00	123600
1996-04-18	22.94	23.19	22.88	23.13	165400
1996-04-19	23.13	23.13	22.81	22.94	182400
1996-04-22	23.00	23.25	22.94	23.19	274800
1996-04-23	23.25	24.44	23.19	24.38	514000
1996-04-24	24.38	25.25	24.38	25.25	831000
1996-04-25	25.13	25.44	24.94	25.44	436800
1996-04-26	25.25	25.38	25.06	25.31	128200
1996-04-29	25.19	25.44	25.19	25.31	244800
1996-04-30	25.19	25.19	24.94	25.06	538600
1996-05-01	25.00	25.44	24.88	25.44	385600
1996-05-02	25.38	25.44	25.25	25.44	784400
1996-05-03	25.38	26.00	25.19	25.25	335200
1996-05-06	25.38	25.38	25.00	25.19	212200
1996-05-07	25.06	25.25	25.06	25.25	508600
1996-05-08	25.25	25.25	24.63	24.94	218000
1996-05-09	25.00	25.25	25.00	25.06	196600
1996-05-10	25.19	25.56	25.00	25.38	246200
1996-05-13	25.31	26.38	25.31	26.25	269400
1996-05-14	26.31	26.69	26.19	26.63	204800
1996-05-15	26.63	26.63	26.19	26.63	164600
1996-05-16	26.50	26.56	26.44	26.56	313600
1996-05-17	26.56	26.81	26.56	26.63	133200
1996-05-20	26.25	26.44	25.81	26.00	719600
1996-05-21	26.00	26.06	25.69	25.75	431600
1996-05-22	25.69	25.69	25.31	25.44	710200
1996-05-23	25.63	25.63	25.25	25.31	594600
1996-05-24	25.44	25.44	24.75	25.31	539400
1996-05-28	25.31	25.38	24.88	24.94	348600
1996-05-29	24.94	24.94	24.69	24.69	300600
1996-05-30	24.69	25.00	24.63	25.00	450000
1996-05-31	25.00	25.00	24.63	24.63	349600
1996-06-03	24.75	24.75	24.38	24.38	691600
1996-06-04	24.50	24.50	23.81	23.94	506600
1996-06-05	23.94	24.31	23.50	24.25	1298000
1996-06-06	24.31	24.31	23.94	23.94	526200
1996-06-07	23.75	24.63	23.56	24.38	593400
1996-06-10	24.63	24.69	24.38	24.50	353400
1996-06-11	24.38	24.63	24.25	24.38	439800
1996-06-12	24.25	24.38	23.94	24.13	626800
1996-06-13	24.19	24.19	23.88	24.19	124400
1996-06-14	24.06	24.19	23.81	24.13	226600
1996-06-17	24.13	24.38	24.06	24.38	217600
1996-06-18	24.38	24.50	24.00	24.31	501200
1996-06-19	24.25	24.31	23.88	23.88	706600
1996-06-20	24.00	24.00	23.50	23.69	487400
1996-06-21	23.88	23.88	23.56	23.56	309400
1996-06-24	23.31	23.31	22.81	22.94	722800
1996-06-25	22.25	22.25	21.13	21.44	1604600
1996-06-26	21.75	21.81	21.19	21.31	474600
1996-06-27	21.38	21.56	21.38	21.38	266000
1996-06-28	21.56	22.13	21.56	21.56	395000
1996-07-01	21.81	22.31	21.81	22.31	712600
1996-07-02	22.38	22.50	21.94	21.94	553800
1996-07-03	21.88	22.19	21.81	22.19	297800
1996-07-05	22.19	22.19	21.88	21.94	108600
1996-07-08	21.88	22.00	21.38	21.44	205400
1996-07-09	21.56	21.88	21.44	21.63	269600
1996-07-10	21.50	21.50	21.13	21.31	255600
1996-07-11	21.00	21.00	19.75	20.19	619800
1996-07-12	20.19	20.19	19.81	19.94	580200
1996-07-15	19.94	19.94	18.75	18.81	773000
1996-07-16	19.31	19.69	18.88	19.31	589800
1996-07-17	19.75	19.88	19.13	19.25	363600
1996-07-18	19.38	20.19	19.25	20.00	478600
1996-07-19	19.63	20.00	19.56	19.81	322400
1996-07-22	20.31	20.31	19.44	19.69	316600
1996-07-23	19.38	20.00	19.25	19.50	883400
1996-07-24	19.13	19.63	19.06	19.56	411400
1996-07-25	19.56	20.31	19.56	20.31	347400
1996-07-26	20.69	20.88	20.69	20.88	307000
1996-07-29	20.88	20.88	20.38	20.44	137800
1996-07-30	20.50	20.75	20.44	20.75	205800
1996-07-31	20.88	21.13	20.88	21.13	228400
1996-08-01	21.25	21.56	21.06	21.19	317400
1996-08-02	21.31	21.88	21.31	21.63	508200
1996-08-05	21.50	21.63	21.06	21.13	150800
1996-08-06	21.19	21.63	21.19	21.63	298600
1996-08-07	21.69	22.06	21.69	22.06	163400
1996-08-08	22.00	22.00	21.56	21.75	127200
1996-08-09	21.63	22.13	21.56	21.94	153000
1996-08-12	22.06	22.31	21.81	21.94	222000
1996-08-13	21.81	21.81	21.38	21.50	375200
1996-08-14	21.38	21.69	21.38	21.69	266600
1996-08-15	21.69	21.88	21.56	21.56	253200
1996-08-16	21.63	22.06	21.56	22.00	204400
1996-08-19	22.06	22.06	21.81	21.88	130800
1996-08-20	22.00	22.13	21.81	21.88	360000
1996-08-21	21.81	22.00	21.81	22.00	172400
1996-08-22	22.06	22.25	21.94	22.19	178200
1996-08-23	22.00	22.38	21.94	22.31	114400
1996-08-26	22.19	22.56	22.19	22.56	235600
1996-08-27	22.56	22.63	22.19	22.63	159800
1996-08-28	22.50	22.94	22.50	22.94	154000
1996-08-29	22.94	23.25	22.94	23.25	135800
1996-08-30	23.19	23.19	22.81	22.81	148400
1996-09-03	22.63	22.63	22.19	22.19	197400
1996-09-04	22.31	22.50	22.25	22.50	183800
1996-09-05	22.56	22.63	22.13	22.19	306600
1996-09-06	22.13	22.19	21.31	21.38	815400
1996-09-09	21.44	21.44	20.75	20.75	686800
1996-09-10	20.81	20.94	20.50	20.63	1554600
1996-09-11	20.63	20.69	20.38	20.56	1912400
1996-09-12	20.63	20.94	20.63	20.88	663400
1996-09-13	20.94	21.56	20.94	21.56	437400
1996-09-16	21.81	22.00	21.75	21.81	332800
1996-09-17	21.94	22.25	21.81	21.81	551000
1996-09-18	21.69	21.94	21.50	21.56	182800
1996-09-19	21.75	22.19	21.69	22.13	510200
1996-09-20	22.19	22.56	22.00	22.25	507800
1996-09-23	22.19	22.63	22.19	22.63	373200
1996-09-24	22.56	23.25	22.44	23.13	1388200
1996-09-25	23.06	23.44	23.06	23.19	572600
1996-09-26	23.25	23.44	23.13	23.19	516200
1996-09-27	23.19	23.56	23.13	23.50	229600
1996-09-30	23.56	23.56	22.25	22.25	305800
1996-10-01	22.31	22.63	22.31	22.38	429200
1996-10-02	22.50	22.63	22.44	22.50	304400
1996-10-03	22.50	23.13	22.50	23.06	272400
1996-10-04	23.00	23.06	22.13	22.63	351200
1996-10-07	22.69	22.81	22.44	22.63	141200
1996-10-08	22.69	23.00	22.63	22.75	168800
1996-10-09	22.88	23.44	22.31	23.31	634000
1996-10-10	23.38	23.81	23.25	23.25	364400
1996-10-11	23.38	23.44	23.31	23.38	140200
1996-10-14	23.31	23.31	23.00	23.06	414400
1996-10-15	23.19	23.31	23.06	23.19	319800
1996-10-16	23.19	23.25	22.94	23.00	137600
1996-10-17	23.19	23.19	22.81	22.88	155200
1996-10-18	22.88	23.13	22.69	22.69	140200
1996-10-21	22.69	22.69	21.94	21.94	191800
1996-10-22	22.06	23.19	21.50	22.88	584000
1996-10-23	23.19	24.13	22.81	24.00	652000
1996-10-24	23.69	24.13	23.50	23.94	419200
1996-10-25	23.88	24.00	23.88	23.94	168600
1996-10-28	23.50	23.81	23.44	23.69	258200
1996-10-29	23.56	23.56	23.25	23.50	161000
1996-10-30	23.44	23.69	23.38	23.50	152800
1996-10-31	23.50	23.94	23.50	23.81	194400
1996-11-01	23.81	24.13	23.81	24.06	337200
1996-11-04	24.06	24.81	24.06	24.81	285400
1996-11-05	24.81	25.69	24.81	25.50	559200
1996-11-06	25.50	25.63	25.44	25.44	314400
1996-11-07	25.50	26.38	25.50	26.25	276600
1996-11-08	26.38	26.81	26.31	26.56	386000
1996-11-11	26.50	27.13	26.31	26.88	163800
1996-11-12	26.69	26.88	26.06	26.13	373800
1996-11-13	26.13	26.63	25.94	26.50	182600
1996-11-14	26.44	26.81	26.31	26.56	159800
1996-11-15	26.44	26.75	26.25	26.38	154200
1996-11-18	26.50	26.56	26.31	26.50	100000
1996-11-19	26.50	26.50	26.06	26.19	118000
1996-11-20	26.06	26.44	25.94	26.31	181000
1996-11-21	26.31	26.38	26.00	26.31	118200
1996-11-22	26.31	27.38	26.31	27.38	267800
1996-11-25	27.13	27.31	26.88	27.31	153400
1996-11-26	27.19	27.19	26.44	26.75	373200
1996-11-27	26.88	26.88	26.56	26.88	90800
1996-11-29	26.88	26.94	26.69	26.88	48200
1996-12-02	26.94	27.38	26.75	27.25	238000
1996-12-03	27.44	27.69	27.31	27.50	279200
1996-12-04	27.38	27.38	26.44	26.81	180200
1996-12-05	26.75	26.88	26.00	26.56	287200
1996-12-06	26.00	26.38	25.69	26.31	319200
1996-12-09	26.31	26.63	25.63	26.56	488400
1996-12-10	26.56	27.19	26.44	27.00	305400
1996-12-11	26.94	26.94	26.19	26.50	162800
1996-12-12	26.38	26.63	26.25	26.31	92000
1996-12-13	26.31	26.50	25.88	26.06	134600
1996-12-16	26.13	26.13	25.69	25.69	128600
1996-12-17	25.75	25.81	24.69	24.88	433400
1996-12-18	25.00	25.44	24.81	25.25	457000
1996-12-19	25.31	26.06	25.25	25.88	275600
1996-12-20	26.13	26.50	25.75	26.25	243000
1996-12-23	26.19	26.25	25.50	25.88	354600
1996-12-24	25.88	26.00	25.81	26.00	173400
1996-12-26	26.13	26.50	26.13	26.50	255200
1996-12-27	26.50	26.50	26.31	26.50	165200
1996-12-30	26.50	26.81	26.38	26.69	222800
1996-12-31	26.81	27.13	26.63	26.75	208800
1997-01-02	26.69	26.69	25.88	26.25	499200
1997-01-03	26.38	26.75	26.25	26.63	403000
1997-01-06	26.63	27.50	26.63	27.44	613800
1997-01-07	27.44	28.31	27.31	27.56	421600
1997-01-08	27.63	28.19	27.63	27.94	418000
1997-01-09	27.88	27.88	26.69	27.06	1415800
1997-01-10	27.00	27.06	26.56	27.00	704000
1997-01-13	27.06	27.13	27.00	27.00	409600
1997-01-14	27.13	27.31	27.00	27.19	648400
1997-01-15	27.19	27.88	27.19	27.50	271200
1997-01-16	27.63	27.69	27.44	27.56	300800
1997-01-17	27.56	28.00	27.56	27.88	225600
1997-01-20	27.94	27.94	27.69	27.75	208000
1997-01-21	27.75	27.75	27.63	27.69	359200
1997-01-22	27.69	27.75	27.63	27.75	186000
1997-01-23	27.75	28.25	27.75	27.81	548600
1997-01-24	27.81	27.81	27.63	27.63	301400
1997-01-27	27.63	27.63	27.44	27.56	416600
1997-01-28	27.56	27.94	27.56	27.63	270600
1997-01-29	27.63	27.88	27.50	27.56	377000
1997-01-30	27.50	27.88	27.50	27.69	324200
1997-01-31	27.63	28.06	27.63	28.06	324600
1997-02-03	28.06	28.88	28.06	28.31	344200
1997-02-04	28.31	28.44	28.25	28.31	256400
1997-02-05	28.31	28.69	28.31	28.44	227000
1997-02-06	28.31	28.38	28.19	28.25	574200
1997-02-07	28.25	28.50	28.25	28.44	242400
1997-02-10	28.50	28.50	28.06	28.06	235600
1997-02-11	27.88	27.94	27.31	27.44	307800
1997-02-12	27.56	28.25	27.44	28.00	274000
1997-02-13	28.13	28.69	28.06	28.25	359400
1997-02-14	28.13	28.38	28.06	28.06	127400
1997-02-18	28.06	29.00	27.81	29.00	183000
1997-02-19	28.88	29.25	28.50	28.88	364800
1997-02-20	28.81	29.38	28.75	28.81	449600
1997-02-21	28.75	29.13	28.75	28.94	246200
1997-02-24	28.94	28.94	28.75	28.94	194600
1997-02-25	28.88	29.06	28.69	29.06	180200
1997-02-26	28.94	29.06	28.56	28.63	200600
1997-02-27	28.75	28.75	28.19	28.56	204600
1997-02-28	28.69	28.75	28.06	28.06	160600
1997-03-03	28.00	28.13	27.75	27.94	169400
1997-03-04	28.00	28.88	27.88	28.75	365400
1997-03-05	29.00	29.00	28.56	28.75	185200
1997-03-06	29.00	29.19	28.88	29.00	690200
1997-03-07	28.88	29.13	28.75	28.88	692400
1997-03-10	28.81	29.19	28.81	29.06	279200
1997-03-11	29.06	29.44	29.00	29.19	558000
1997-03-12	29.31	29.88	29.06	29.25	390200
1997-03-13	29.25	29.44	29.19	29.25	361400
1997-03-14	29.13	29.25	28.94	29.00	211800
1997-03-17	28.88	28.88	28.00	28.56	437000
1997-03-18	28.50	28.50	28.06	28.19	969000
1997-03-19	28.13	28.19	26.94	27.25	651400
1997-03-20	27.25	27.69	27.19	27.56	724600
1997-03-21	28.00	28.56	27.94	28.31	292400
1997-03-24	28.31	28.31	27.88	27.94	728400
1997-03-25	28.00	28.13	27.88	28.06	710800
1997-03-26	28.31	28.44	28.25	28.31	264200
1997-03-27	28.44	28.44	28.06	28.06	337400
1997-03-31	28.13	28.31	27.94	28.19	907000
1997-04-01	28.13	28.13	27.63	27.63	310200
1997-04-02	27.63	27.75	27.56	27.63	128800
1997-04-03	27.50	27.63	27.25	27.56	225200
1997-04-04	27.38	27.81	27.19	27.63	490000
1997-04-07	27.63	28.38	27.63	28.06	454600
1997-04-08	28.13	28.44	27.88	28.13	291400
1997-04-09	28.13	28.44	28.00	28.00	110800
1997-04-10	27.94	27.94	27.63	27.69	365400
1997-04-11	27.63	27.69	27.19	27.25	324800
1997-04-14	27.25	27.25	26.56	26.56	385200
1997-04-15	26.69	27.38	26.69	27.19	134400
1997-04-16	27.00	27.31	26.69	27.19	175000
1997-04-17	27.19	27.31	26.94	27.06	164000
1997-04-18	27.19	27.19	26.94	27.06	106600
1997-04-21	26.94	26.94	26.25	26.44	117200
1997-04-22	26.50	26.56	25.75	26.19	326400
1997-04-23	26.19	26.94	26.13	26.88	665600
1997-04-24	26.94	27.25	26.63	27.06	322000
1997-04-25	27.19	27.19	26.44	26.56	523400
1997-04-28	26.56	27.25	26.56	27.19	270800
1997-04-29	27.19	27.50	27.06	27.38	257000
1997-04-30	27.50	27.81	27.38	27.81	266800
1997-05-01	27.94	28.50	27.88	28.13	564800
1997-05-02	28.25	29.13	28.13	29.06	122600
1997-05-05	28.94	29.25	28.81	29.13	277800
1997-05-06	29.06	29.31	28.19	28.31	214200
1997-05-07	28.31	28.88	28.31	28.63	246600
1997-05-08	28.75	28.75	28.44	28.50	157000
1997-05-09	28.50	28.56	28.06	28.06	213400
1997-05-12	28.00	28.19	27.94	28.06	314800
1997-05-13	28.19	28.19	27.88	27.94	117800
1997-05-14	28.06	28.13	27.81	27.81	235600
1997-05-15	27.88	27.88	27.69	27.81	243800
1997-05-16	27.81	27.81	27.25	27.38	90400
1997-05-19	27.44	27.56	27.06	27.06	212800
1997-05-20	27.00	27.31	26.75	27.25	328200
1997-05-21	27.38	27.75	27.38	27.75	360000
1997-05-22	27.69	28.06	27.63	27.81	327000
1997-05-23	27.88	27.88	27.75	27.88	126400
1997-05-27	27.88	28.69	27.81	28.19	267600
1997-05-28	28.31	28.88	28.31	28.75	330800
1997-05-29	28.88	28.94	28.31	28.38	173800
1997-05-30	27.81	28.63	27.63	28.56	315600
1997-06-02	28.56	28.63	28.38	28.50	151400
1997-06-03	28.38	28.50	28.25	28.31	322000
1997-06-04	28.06	28.25	27.75	27.75	222600
1997-06-05	27.88	28.31	27.88	27.94	183200
1997-06-06	28.06	28.38	28.06	28.31	79200
1997-06-09	28.31	28.38	28.13	28.25	146200
1997-06-10	28.50	28.75	27.94	28.00	283200
1997-06-11	28.00	28.44	28.00	28.44	131400
1997-06-12	28.50	28.50	28.25	28.31	150400
1997-06-13	28.31	28.44	28.19	28.44	279200
1997-06-16	28.44	28.75	28.31	28.69	183600
1997-06-17	28.81	29.44	28.75	29.38	198800
1997-06-18	29.25	29.25	28.75	28.75	147600
1997-06-19	28.75	28.94	28.75	28.75	113000
1997-06-20	28.69	28.88	28.63	28.75	145400
1997-06-23	28.63	29.13	28.50	28.50	154800
1997-06-24	28.56	28.81	28.56	28.69	199200
1997-06-25	28.00	28.00	26.50	26.69	1430400
1997-06-26	26.75	26.81	26.00	26.50	602400
1997-06-27	26.50	26.66	26.50	26.56	286200
1997-06-30	26.56	26.75	26.31	26.56	408000
1997-07-01	26.56	26.88	26.56	26.84	258800
1997-07-02	26.78	27.53	26.78	27.50	365600
1997-07-03	27.50	28.00	27.50	27.97	344000
1997-07-07	27.94	28.50	27.78	28.31	217000
1997-07-08	28.25	28.34	28.19	28.34	268600
1997-07-09	28.31	28.63	28.31	28.47	196600
1997-07-10	28.44	28.78	28.41	28.69	233600
1997-07-11	28.63	28.84	28.63	28.75	328000
1997-07-14	28.81	29.13	28.81	28.84	1204000
1997-07-15	28.81	29.25	28.81	29.22	174600
1997-07-16	29.28	29.50	29.03	29.09	181000
1997-07-17	29.03	29.25	28.81	28.94	142600
1997-07-18	29.06	29.06	28.50	29.00	134000
1997-07-21	28.94	28.94	28.16	28.19	162800
1997-07-22	27.81	28.69	27.50	28.63	250200
1997-07-23	28.63	28.88	28.28	28.41	159400
1997-07-24	28.41	28.47	27.50	27.50	496200
1997-07-25	27.56	27.91	27.56	27.78	507200
1997-07-28	27.81	28.25	27.81	27.91	129600
1997-07-29	27.91	27.97	27.88	27.88	225000
1997-07-30	28.00	28.63	28.00	28.50	225800
1997-07-31	28.44	29.28	28.44	29.00	313000
1997-08-01	29.03	29.44	29.03	29.41	494800
1997-08-04	29.63	30.81	29.63	30.22	454200
1997-08-05	30.75	31.00	30.66	30.72	408800
1997-08-06	30.72	31.38	30.72	31.06	481400
1997-08-07	31.06	31.13	30.72	30.72	318000
1997-08-08	30.56	30.59	30.25	30.28	182200
1997-08-11	30.28	30.38	30.19	30.28	173600
1997-08-12	30.28	30.88	30.28	30.28	267200
1997-08-13	30.25	30.31	30.16	30.19	144400
1997-08-14	30.25	30.38	30.09	30.22	130200
1997-08-15	30.22	30.66	30.19	30.59	209800
1997-08-18	30.56	30.78	30.47	30.66	206200
1997-08-19	30.69	31.19	30.69	31.06	199600
1997-08-20	31.13	32.06	31.09	31.63	142000
1997-08-21	31.50	31.59	30.88	30.91	164600
1997-08-22	30.44	30.59	30.25	30.59	163200
1997-08-25	30.69	31.13	30.56	30.88	103800
1997-08-26	30.88	31.13	30.63	30.66	119200
1997-08-27	30.59	30.75	30.53	30.69	86600
1997-08-28	30.56	30.75	30.44	30.66	176200
1997-08-29	30.63	30.75	30.53	30.72	64600
1997-09-02	30.69	31.09	30.56	31.00	75600
1997-09-03	30.94	31.41	30.91	31.25	151600
1997-09-04	31.13	31.25	30.84	30.84	527200
1997-09-05	30.88	30.88	30.38	30.38	427000
1997-09-08	30.41	30.63	30.41	30.50	321200
1997-09-09	30.47	30.50	30.00	30.00	173800
1997-09-10	29.97	30.16	29.78	29.81	262400
1997-09-11	29.75	31.72	29.44	30.84	799800
1997-09-12	31.13	31.13	30.31	30.50	468800
1997-09-15	30.50	30.50	30.00	30.00	155600
1997-09-16	30.25	30.28	30.22	30.25	157600
1997-09-17	30.31	30.31	29.75	29.81	241200
1997-09-18	29.88	30.00	29.88	30.00	355000
1997-09-19	30.00	30.13	29.84	30.13	200400
1997-09-22	30.13	30.28	30.06	30.09	488800
1997-09-23	30.13	30.13	29.50	29.59	268400
1997-09-24	29.56	29.63	29.25	29.25	225400
1997-09-25	29.00	29.25	28.75	29.03	199600
1997-09-26	29.09	29.56	29.00	29.09	244400
1997-09-29	29.00	29.47	29.00	29.31	266000
1997-09-30	29.25	29.25	29.00	29.00	117400
1997-10-01	29.13	29.25	28.75	28.84	164600
1997-10-02	28.81	28.81	28.63	28.69	286200
1997-10-03	28.81	29.16	28.81	28.97	1282200
1997-10-06	29.03	29.56	29.00	29.41	262200
1997-10-07	29.41	29.97	29.41	29.81	242000
1997-10-08	29.56	29.63	29.44	29.44	105200
1997-10-09	29.69	29.94	29.66	29.88	407600
1997-10-10	29.94	29.94	29.56	29.59	243000
1997-10-13	29.59	30.22	29.59	30.09	153600
1997-10-14	30.03	30.31	29.50	29.72	196200
1997-10-15	29.59	29.75	29.06	29.22	254000
1997-10-16	29.63	29.75	28.56	28.56	122400
1997-10-17	28.56	28.56	27.13	27.50	152600
1997-10-20	27.75	29.13	27.75	29.13	272600
1997-10-21	30.38	30.56	29.88	30.25	418800
1997-10-22	31.75	32.44	31.63	31.63	488400
1997-10-23	30.63	31.00	30.06	30.19	257000
1997-10-24	30.44	31.13	29.25	29.25	144000
1997-10-27	29.13	29.19	27.06	27.06	187500
1997-10-28	25.25	29.56	25.13	29.50	423000
1997-10-29	29.38	30.00	29.25	29.81	188200
1997-10-30	29.44	29.75	28.00	28.00	230400
1997-10-31	28.63	28.75	28.31	28.38	210300
1997-11-03	28.63	29.50	28.63	29.13	105200
1997-11-04	29.13	29.25	28.88	29.25	101400
1997-11-05	29.38	30.50	29.38	30.00	84000
1997-11-06	29.75	29.88	29.63	29.81	114500
1997-11-07	29.63	29.94	29.00	29.06	153800
1997-11-10	29.00	29.38	28.75	28.75	168400
1997-11-11	28.94	29.00	28.50	28.56	89000
1997-11-12	28.31	28.38	27.19	27.19	177500
1997-11-13	27.38	28.19	27.25	27.25	163700
1997-11-14	27.56	28.88	27.56	28.38	268300
1997-11-17	28.38	29.38	28.38	29.13	71100
1997-11-18	29.13	29.94	29.13	29.56	133100
1997-11-19	29.56	30.25	29.44	29.44	264600
1997-11-20	29.63	30.31	29.50	29.50	247400
1997-11-21	29.50	30.13	29.50	29.81	293500
1997-11-24	30.00	30.19	29.88	30.00	217600
1997-11-25	30.00	30.25	30.00	30.19	322100
1997-11-26	30.19	30.88	30.06	30.69	180500
1997-11-28	30.63	30.75	30.63	30.63	137800
1997-12-01	30.69	32.00	30.69	31.75	417600
1997-12-02	32.00	33.19	31.81	33.13	332600
1997-12-03	33.13	34.75	33.06	34.00	478800
1997-12-04	34.00	34.31	33.81	34.00	265400
1997-12-05	34.06	34.94	33.94	34.94	284400
1997-12-08	34.88	36.00	34.75	35.56	197900
1997-12-09	35.00	35.81	35.00	35.50	496400
1997-12-10	35.25	35.50	34.56	34.81	389800
1997-12-11	34.13	34.19	32.25	32.50	613600
1997-12-12	32.75	33.25	32.75	32.94	133000
1997-12-15	32.88	33.50	32.00	32.25	631000
1997-12-16	32.38	33.56	32.38	33.56	340500
1997-12-17	33.25	33.38	32.63	32.75	431700
1997-12-18	32.88	33.00	31.88	32.25	278800
1997-12-19	31.50	32.19	30.88	32.19	260700
1997-12-22	32.06	33.00	32.00	32.81	512700
1997-12-23	32.75	33.06	32.50	32.50	207800
1997-12-24	32.50	32.69	32.38	32.50	100300
1997-12-26	32.50	32.50	32.00	32.19	44900
1997-12-29	31.94	32.75	31.94	32.44	95000
1997-12-30	32.50	32.63	32.00	32.44	121300
1997-12-31	32.56	32.94	32.44	32.44	144100
1998-01-02	32.50	32.63	32.25	32.38	117900
1998-01-05	32.50	32.88	32.00	32.19	361100
1998-01-06	32.19	32.19	31.25	31.31	286700
1998-01-07	31.31	31.69	31.00	31.50	249800
1998-01-08	31.38	31.69	31.06	31.13	205300
1998-01-09	31.00	31.00	29.06	29.13	246500
1998-01-12	28.13	29.56	28.00	29.25	237800
1998-01-13	29.50	30.00	29.38	29.56	196700
1998-01-14	29.81	29.81	29.31	29.44	154800
1998-01-15	29.56	29.81	29.38	29.63	482000
1998-01-16	29.75	30.50	29.75	30.00	324800
1998-01-20	30.25	31.38	30.25	31.38	245700
1998-01-21	31.38	31.38	30.94	31.13	171500
1998-01-22	30.88	30.88	30.25	30.25	503100
1998-01-23	30.50	31.56	30.44	31.19	179200
1998-01-26	30.94	30.94	30.50	30.63	92500
1998-01-27	30.56	31.00	30.50	31.00	156700
1998-01-28	31.00	32.00	31.00	31.88	121900
1998-01-29	31.69	32.50	31.56	32.19	285500
1998-01-30	32.19	32.69	32.19	32.38	99700
1998-02-02	32.38	33.25	32.38	32.88	80400
1998-02-03	32.88	33.38	32.88	33.19	94600
1998-02-04	33.13	34.13	33.00	34.13	97600
1998-02-05	34.13	34.94	34.13	34.25	171600
1998-02-06	34.00	34.50	33.81	34.31	90000
1998-02-09	34.31	34.75	33.69	33.81	87700
1998-02-10	34.00	34.69	33.88	34.38	75600
1998-02-11	34.25	34.50	33.56	33.56	97300
1998-02-12	33.56	33.94	33.31	33.88	49400
1998-02-13	33.94	34.38	33.69	33.81	87700
1998-02-17	33.75	34.13	33.56	33.69	248600
1998-02-18	33.56	33.94	33.56	33.81	74200
1998-02-19	33.63	33.88	33.50	33.56	82600
1998-02-20	33.69	33.69	32.88	33.19	80200
1998-02-23	33.19	33.75	33.13	33.50	43400
1998-02-24	33.25	33.25	32.06	32.63	102800
1998-02-25	32.81	33.75	32.81	33.75	150700
1998-02-26	33.63	34.06	33.50	33.81	363100
1998-02-27	33.75	33.88	33.25	33.31	228900
1998-03-02	33.50	34.88	33.25	34.19	263200
1998-03-03	34.00	34.44	33.69	33.75	98700
1998-03-04	33.63	34.88	33.19	34.50	238600
1998-03-05	33.75	34.13	33.25	33.94	337900
1998-03-06	34.13	35.25	34.13	34.38	243700
1998-03-09	34.38	36.25	34.19	35.69	446200
1998-03-10	35.25	35.31	33.75	33.94	1290000
1998-03-11	33.69	34.94	33.50	34.69	323900
1998-03-12	34.75	34.75	33.81	34.00	419000
1998-03-13	34.00	34.38	33.81	34.25	308800
1998-03-16	34.38	34.38	33.88	34.00	91400
1998-03-17	34.00	34.06	33.75	33.75	229900
1998-03-18	31.00	31.00	29.63	30.75	1029800
1998-03-19	30.63	31.13	28.63	29.44	802900
1998-03-20	29.63	29.63	27.63	28.00	1048600
1998-03-23	27.50	27.75	27.00	27.63	408500
1998-03-24	27.56	27.69	27.25	27.50	441500
1998-03-25	27.75	27.88	27.06	27.31	594900
1998-03-26	27.31	28.00	27.25	27.94	341000
1998-03-27	28.00	28.00	27.50	27.56	241000
1998-03-30	27.44	27.50	27.19	27.25	386200
1998-03-31	27.19	27.19	27.00	27.06	883600
1998-04-01	27.19	27.63	27.13	27.50	505100
1998-04-02	27.44	27.63	27.25	27.38	437600
1998-04-03	27.31	27.44	27.00	27.13	372400
1998-04-06	27.00	27.13	26.69	26.81	252500
1998-04-07	26.75	26.75	26.06	26.13	447600
1998-04-08	26.50	26.50	26.13	26.38	305600
1998-04-09	26.25	26.44	26.19	26.31	217400
1998-04-13	26.19	26.63	25.81	26.50	235300
1998-04-14	26.56	26.69	26.00	26.50	272900
1998-04-15	26.44	28.00	26.44	27.56	351600
1998-04-16	27.38	27.63	27.06	27.31	214600
1998-04-17	27.19	27.31	26.38	26.75	270500
1998-04-20	26.75	27.25	26.75	27.06	145400
1998-04-21	27.06	27.13	26.56	26.69	159300
1998-04-22	26.81	27.31	26.69	26.81	415400
1998-04-23	26.81	27.25	26.44	26.50	372100
1998-04-24	26.44	26.88	26.44	26.63	227900
1998-04-27	26.50	26.81	26.38	26.38	132100
1998-04-28	26.31	26.69	26.31	26.44	234800
1998-04-29	26.63	26.94	26.38	26.88	151400
1998-04-30	27.00	27.63	26.88	27.31	182500
1998-05-01	27.25	27.75	27.25	27.50	414400
1998-05-04	27.50	28.00	27.19	27.88	215000
1998-05-05	27.88	28.25	27.63	27.94	165400
1998-05-06	27.94	28.06	27.56	27.75	98300
1998-05-07	27.38	27.69	27.38	27.63	150000
1998-05-08	27.38	28.38	27.38	28.13	101200
1998-05-11	28.06	28.25	27.25	27.25	448800
1998-05-12	27.38	28.06	27.38	27.75	165800
1998-05-13	28.00	28.19	27.44	27.63	149000
1998-05-14	27.19	28.00	27.19	27.50	379500
1998-05-15	27.63	27.63	26.19	26.44	355700
1998-05-18	26.25	26.75	26.25	26.50	150800
1998-05-19	26.50	27.44	26.50	27.00	152300
1998-05-20	26.50	26.94	26.31	26.56	156000
1998-05-21	26.31	26.56	26.00	26.06	212200
1998-05-22	26.00	26.06	25.88	25.94	154500
1998-05-26	25.94	26.31	25.69	25.69	172200
1998-05-27	25.44	25.81	25.00	25.50	327800
1998-05-28	25.44	25.44	25.06	25.38	199700
1998-05-29	25.19	25.63	25.13	25.19	362300
1998-06-01	25.06	25.44	24.75	24.81	226300
1998-06-02	24.81	25.56	24.81	25.25	184400
1998-06-03	25.19	25.19	24.75	24.94	175100
1998-06-04	25.06	25.31	24.75	25.06	181700
1998-06-05	24.88	25.06	24.56	24.94	194500
1998-06-08	24.81	24.94	24.50	24.81	192300
1998-06-09	24.81	24.94	24.38	24.81	245700
1998-06-10	24.56	24.88	24.25	24.31	224800
1998-06-11	24.06	24.13	23.50	23.56	181300
1998-06-12	23.38	23.44	22.38	23.13	256300
1998-06-15	23.06	23.25	22.75	23.06	113500
1998-06-16	23.31	23.56	23.13	23.31	293300
1998-06-17	22.75	23.25	21.56	22.00	339600
1998-06-18	22.00	22.19	21.88	21.94	585100
1998-06-19	21.94	21.94	20.56	21.13	400400
1998-06-22	21.25	22.00	21.00	21.13	223500
1998-06-23	21.13	21.75	20.94	21.56	218600
1998-06-24	21.38	21.88	21.06	21.50	285000
1998-06-25	21.25	21.94	21.25	21.50	1274700
1998-06-26	21.69	21.88	21.50	21.88	1699000
1998-06-29	21.94	22.19	21.13	22.13	463200
1998-06-30	22.13	22.25	21.63	21.75	1922400
1998-07-01	22.00	22.63	21.75	21.94	235600
1998-07-02	21.81	21.88	21.06	21.31	334600
1998-07-06	21.13	21.56	21.13	21.38	217600
1998-07-07	21.31	21.56	21.25	21.44	112500
1998-07-08	21.44	21.81	21.31	21.63	143600
1998-07-09	21.38	21.56	21.06	21.38	104100
1998-07-10	21.50	21.75	21.44	21.63	284500
1998-07-13	21.69	21.94	21.50	21.75	287800
1998-07-14	21.75	21.81	21.50	21.63	285800
1998-07-15	21.44	22.50	21.25	22.44	323600
1998-07-16	22.25	22.25	21.44	21.56	238500
1998-07-17	21.63	21.63	20.94	21.00	573100
1998-07-20	21.06	21.19	20.88	20.94	159500
1998-07-21	20.94	21.19	20.81	21.00	206500
1998-07-22	20.75	20.75	19.69	20.06	196200
1998-07-23	20.00	20.44	19.81	19.81	240900
1998-07-24	19.94	20.06	18.75	19.50	158600
1998-07-27	19.50	19.50	18.88	19.38	116900
1998-07-28	19.38	20.13	19.31	19.50	497000
1998-07-29	19.50	20.00	19.50	19.81	269700
1998-07-30	19.81	20.19	19.81	20.00	235800
1998-07-31	20.31	20.56	19.88	20.06	235700
1998-08-03	20.00	20.38	19.50	19.63	86100
1998-08-04	19.63	19.81	19.06	19.44	268500
1998-08-05	19.38	19.38	18.56	19.00	147700
1998-08-06	18.75	19.38	18.63	19.00	512600
1998-08-07	19.06	20.50	19.06	20.25	1211900
1998-08-10	20.13	20.31	19.63	19.75	182600
1998-08-11	19.50	19.50	18.56	18.81	135500
1998-08-12	19.31	19.56	19.00	19.19	138400
1998-08-13	19.31	19.38	18.50	18.56	125800
1998-08-14	18.69	19.13	18.13	18.31	60800
1998-08-17	18.38	18.88	18.38	18.75	96500
1998-08-18	18.75	19.75	18.75	19.44	184900
1998-08-19	19.44	19.44	18.38	18.69	231300
1998-08-20	18.88	19.00	18.50	18.50	272800
1998-08-21	18.25	18.38	17.63	17.94	521400
1998-08-24	17.69	18.25	17.56	17.69	173700
1998-08-25	17.81	17.94	17.44	17.56	168100
1998-08-26	17.19	17.56	17.13	17.25	316000
1998-08-27	16.88	16.94	16.00	16.06	327300
1998-08-28	16.00	16.13	15.69	16.00	621800
1998-08-31	16.06	16.06	13.13	13.13	671200
1998-09-01	13.88	16.00	13.31	15.94	418400
1998-09-02	15.94	16.00	15.06	15.44	369200
1998-09-03	15.25	15.69	14.63	14.94	353700
1998-09-04	14.94	15.44	14.00	14.38	256600
1998-09-08	15.13	15.25	14.81	15.00	395200
1998-09-09	15.00	15.00	14.56	14.75	394500
1998-09-10	14.50	14.50	13.94	14.38	294900
1998-09-11	14.31	15.00	14.31	14.69	220000
1998-09-14	14.94	15.00	14.00	14.25	583600
1998-09-15	14.44	14.75	14.13	14.38	342600
1998-09-16	14.50	15.19	14.00	14.25	2338200
1998-09-17	13.88	14.13	13.50	13.94	391500
1998-09-18	13.69	14.13	13.69	13.88	129400
1998-09-21	13.94	14.13	13.00	13.13	2717100
1998-09-22	13.13	13.44	12.81	13.19	777300
1998-09-23	13.19	13.81	13.19	13.81	379700
1998-09-24	13.75	13.75	13.13	13.13	383100
1998-09-25	13.13	13.44	13.06	13.31	136300
1998-09-28	13.44	13.50	13.19	13.38	218700
1998-09-29	13.88	14.00	13.13	13.25	152700
1998-09-30	13.13	13.25	12.69	13.13	238500
1998-10-01	12.94	13.44	12.56	12.81	307000
1998-10-02	12.81	12.94	12.50	12.75	684500
1998-10-05	12.63	12.69	11.94	11.94	279500
1998-10-06	12.06	12.50	12.06	12.19	253800
1998-10-07	12.25	12.50	12.00	12.13	646100
1998-10-08	12.00	12.63	11.75	12.63	387800
1998-10-09	12.63	12.63	11.94	12.44	545500
1998-10-12	12.56	13.25	12.56	13.00	420700
1998-10-13	13.31	13.88	13.31	13.63	182000
1998-10-14	13.75	14.06	13.56	13.81	357000
1998-10-15	13.81	14.94	13.75	14.94	269300
1998-10-16	16.00	16.38	15.75	16.06	700600
1998-10-19	16.06	18.00	16.00	17.25	340600
1998-10-20	18.00	19.63	17.94	19.00	498100
1998-10-21	19.50	19.50	17.75	18.50	446200
1998-10-22	18.50	18.63	18.06	18.31	567800
1998-10-23	18.50	18.94	18.38	18.50	1048200
1998-10-26	19.13	19.19	18.50	19.06	575400
1998-10-27	19.56	20.94	19.56	20.50	1957700
1998-10-28	20.50	21.94	20.44	21.75	702300
1998-10-29	21.63	21.94	21.50	21.63	526300
1998-10-30	21.63	22.13	21.63	21.81	316000
1998-11-02	21.75	22.00	21.00	21.94	508900
1998-11-03	21.94	22.06	21.63	21.81	710200
1998-11-04	22.00	22.50	21.81	21.88	544900
1998-11-05	22.00	22.25	21.94	22.13	417700
1998-11-06	22.13	22.94	22.13	22.81	439600
1998-11-09	22.88	23.19	22.81	23.00	301200
1998-11-10	22.94	23.13	22.88	23.00	249200
1998-11-11	23.44	25.13	23.38	24.44	430000
1998-11-12	24.38	24.75	24.31	24.56	610200
1998-11-13	24.63	25.00	24.19	24.25	268900
1998-11-16	24.25	24.25	23.13	23.88	284000
1998-11-17	23.75	23.75	23.19	23.50	492000
1998-11-18	23.50	23.50	23.31	23.38	368000
1998-11-19	23.38	23.50	23.00	23.25	694800
1998-11-20	23.19	23.19	22.88	22.88	427700
1998-11-23	22.94	23.25	22.63	22.94	584300
1998-11-24	22.94	23.19	22.88	23.19	385100
1998-11-25	23.06	23.13	22.69	22.81	379000
1998-11-27	22.75	22.75	22.50	22.69	156200
1998-11-30	22.31	22.44	21.75	21.75	367100
1998-12-01	21.69	21.75	20.75	20.75	424900
1998-12-02	20.94	20.94	20.06	20.31	586900
1998-12-03	20.25	22.38	20.25	21.94	590300
1998-12-04	21.94	22.75	21.88	22.44	328600
1998-12-07	22.50	23.19	22.50	23.00	503600
1998-12-08	22.94	23.25	22.56	22.69	427900
1998-12-09	22.50	22.88	21.81	22.06	209600
1998-12-10	22.31	22.31	20.44	21.00	287000
1998-12-11	21.00	21.31	20.81	21.19	332300
1998-12-14	21.63	22.00	21.19	21.63	518200
1998-12-15	21.56	22.63	21.56	22.56	533500
1998-12-16	22.63	23.44	22.56	22.63	410100
1998-12-17	22.69	23.00	22.63	23.00	281800
1998-12-18	23.00	23.81	23.00	23.25	450200
1998-12-21	22.75	23.38	22.75	23.25	292000
1998-12-22	23.25	23.25	21.88	21.88	123500
1998-12-23	22.38	23.25	22.38	22.63	345100
1998-12-24	23.00	23.06	22.88	23.00	144700
1998-12-28	23.00	23.50	22.88	23.19	384500
1998-12-29	23.19	23.69	23.13	23.19	241500
1998-12-30	23.31	24.31	23.25	24.19	284000
1998-12-31	24.25	26.88	24.25	26.69	301500
1999-01-04	26.56	26.56	24.50	24.56	387500
1999-01-05	24.88	24.88	23.50	24.13	494500
1999-01-06	24.56	25.19	24.50	25.00	449400
1999-01-07	24.56	24.56	22.63	22.88	538300
1999-01-08	23.00	23.13	20.00	20.19	777500
1999-01-11	20.44	21.50	20.31	21.31	711500
1999-01-12	17.50	18.75	17.50	18.19	1381600
1999-01-13	18.19	18.50	17.69	18.44	957200
1999-01-14	18.81	18.81	17.75	18.13	759500
1999-01-15	18.31	18.38	17.81	18.25	376400
1999-01-19	18.38	18.50	18.00	18.31	279600
1999-01-20	18.50	18.75	18.31	18.44	510400
1999-01-21	18.31	18.44	17.88	18.19	284000
1999-01-22	18.19	18.19	17.63	17.75	264200
1999-01-25	17.75	17.75	17.13	17.44	254100
1999-01-26	17.44	17.88	17.44	17.63	171100
1999-01-27	17.81	17.94	16.50	16.69	390500
1999-01-28	16.63	17.06	16.63	16.81	301000
1999-01-29	16.94	17.13	16.31	16.50	357300
1999-02-01	16.50	16.50	15.75	15.81	297300
1999-02-02	15.94	15.94	14.88	15.06	572600
1999-02-03	15.00	15.50	14.94	15.00	530700
1999-02-04	15.00	15.06	14.44	14.63	405000
1999-02-05	14.63	14.63	13.25	14.00	488200
1999-02-08	14.00	14.56	14.00	14.13	337800
1999-02-09	14.25	14.56	14.00	14.00	248200
1999-02-10	14.13	14.44	14.06	14.13	280700
1999-02-11	14.00	14.44	13.81	13.94	665900
1999-02-12	14.00	14.38	13.63	13.75	369300
1999-02-16	13.75	14.06	13.19	13.50	365700
1999-02-17	13.88	15.25	13.88	14.06	658100
1999-02-18	14.75	15.25	14.06	15.06	558800
1999-02-19	16.25	16.50	16.00	16.19	741000
1999-02-22	16.63	16.75	16.06	16.13	489600
1999-02-23	16.13	16.13	15.06	15.31	370300
1999-02-24	16.00	16.50	15.44	15.50	499700
1999-02-25	15.75	15.75	14.88	14.88	259800
1999-02-26	15.00	15.00	14.19	14.31	495700
1999-03-01	14.19	15.56	14.19	15.56	348000
1999-03-02	15.56	15.94	15.50	15.69	490700
1999-03-03	15.69	15.94	15.38	15.44	368400
1999-03-04	15.94	16.50	15.50	15.56	358000
1999-03-05	15.94	16.00	15.69	15.88	382600
1999-03-08	16.00	16.00	15.31	15.56	217000
1999-03-09	15.69	15.69	14.81	15.31	410000
1999-03-10	15.31	15.44	15.00	15.19	324200
1999-03-11	15.56	15.63	15.13	15.25	189500
1999-03-12	15.13	15.31	14.88	14.94	247600
1999-03-15	14.88	15.19	14.50	15.06	263700
1999-03-16	15.00	16.00	15.00	16.00	279300
1999-03-17	16.13	16.25	15.63	15.81	469800
1999-03-18	15.75	15.75	15.25	15.44	204500
1999-03-19	15.06	15.44	14.94	15.00	377200
1999-03-22	14.81	15.38	14.81	15.25	271000
1999-03-23	15.38	15.38	14.63	14.69	202100
1999-03-24	14.56	15.19	14.56	15.06	271600
1999-03-25	15.38	15.81	14.63	14.75	269500
1999-03-26	14.38	15.00	14.25	14.88	401100
1999-03-29	15.00	15.50	14.88	15.50	185800
1999-03-30	15.38	16.00	15.38	15.75	188100
1999-03-31	15.75	16.00	15.00	15.00	604200
1999-04-01	15.13	15.38	14.75	14.75	657200
1999-04-05	14.88	15.25	14.75	15.00	439100
1999-04-06	14.94	15.44	14.81	15.25	203200
1999-04-07	15.25	15.38	14.88	15.19	209400
1999-04-08	15.06	15.06	14.75	15.00	282900
1999-04-09	15.00	15.25	14.88	15.19	313400
1999-04-12	15.06	15.50	14.94	15.19	152400
1999-04-13	15.25	15.56	15.00	15.25	223700
1999-04-14	15.25	15.44	14.88	14.88	374200
1999-04-15	14.94	15.38	14.63	15.00	588600
1999-04-16	15.00	15.31	14.94	15.13	316700
1999-04-19	15.31	15.75	15.00	15.38	642500
1999-04-20	15.38	15.81	15.25	15.56	159800
1999-04-21	15.63	17.00	15.56	16.63	385500
1999-04-22	16.88	17.50	16.81	17.13	347200
1999-04-23	17.06	17.69	17.00	17.19	311000
1999-04-26	17.13	18.00	16.50	16.63	421300
1999-04-27	16.38	16.69	16.00	16.13	337200
1999-04-28	16.13	17.56	16.13	16.63	294400
1999-04-29	16.75	18.31	16.63	18.13	429900
1999-04-30	18.19	18.44	17.13	18.19	383200
1999-05-03	18.25	18.75	17.56	17.69	188800
1999-05-04	17.88	18.06	17.25	17.25	250900
1999-05-05	17.06	17.88	17.00	17.88	221000
1999-05-06	17.63	17.69	16.63	16.75	267700
1999-05-07	17.00	18.00	17.00	17.31	1154300
1999-05-10	17.44	17.81	17.06	17.63	575700
1999-05-11	17.44	18.19	17.44	18.19	366700
1999-05-12	18.00	19.44	18.00	19.25	393800
1999-05-13	19.31	19.88	19.25	19.31	707600
1999-05-14	19.06	19.06	18.00	18.13	274600
1999-05-17	18.06	18.50	17.50	18.38	358400
1999-05-18	18.19	18.56	18.13	18.50	240900
1999-05-19	18.38	19.06	18.31	19.06	386200
1999-05-20	18.88	19.25	18.19	18.88	479800
1999-05-21	18.63	18.69	18.19	18.50	325700
1999-05-24	18.31	18.88	18.00	18.38	300600
1999-05-25	18.38	18.50	18.00	18.13	395800
1999-05-26	18.06	18.25	17.25	17.69	409900
1999-05-27	17.50	17.75	17.19	17.56	237300
1999-05-28	17.13	17.88	17.13	17.38	251400
1999-06-01	17.44	17.56	17.06	17.25	155000
1999-06-02	17.13	17.81	17.00	17.69	230800
1999-06-03	17.56	17.81	17.31	17.56	250700
1999-06-04	17.25	18.19	17.06	18.19	161400
1999-06-07	18.06	19.00	18.00	18.13	313400
1999-06-08	18.19	18.56	17.31	17.50	444800
1999-06-09	17.50	18.13	17.31	18.00	247300
1999-06-10	18.00	18.44	17.75	18.00	218200
1999-06-11	17.75	18.25	17.75	17.75	202900
1999-06-14	17.81	18.63	17.69	18.00	293800
1999-06-15	17.63	19.25	17.63	18.81	471000
1999-06-16	19.00	19.25	18.00	18.00	284900
1999-06-17	18.44	18.44	17.50	17.69	267800
1999-06-18	17.00	17.75	17.00	17.50	419700
1999-06-21	17.50	19.19	17.50	19.19	411900
1999-06-22	19.13	19.13	18.25	18.63	469500
1999-06-23	18.31	18.50	17.94	18.44	224600
1999-06-24	18.19	18.31	17.56	17.69	182400
1999-06-25	17.31	17.69	17.25	17.38	468300
1999-06-28	18.13	18.94	17.75	18.06	496500
1999-06-29	18.13	18.88	18.13	18.75	716500
1999-06-30	18.75	19.25	18.44	19.00	489500
1999-07-01	18.75	19.31	18.75	18.75	348400
1999-07-02	19.06	19.06	18.38	18.63	262300
1999-07-06	19.00	19.50	18.50	19.44	248500
1999-07-07	19.50	19.50	19.06	19.25	173200
1999-07-08	19.00	20.00	19.00	19.88	369900
1999-07-09	20.56	20.56	19.25	19.69	368500
1999-07-12	19.50	20.75	19.50	20.25	312500
1999-07-13	20.25	20.75	19.75	20.56	414400
1999-07-14	20.81	21.38	20.56	21.38	383900
1999-07-15	21.38	21.69	21.06	21.56	405100
1999-07-16	21.69	21.81	21.63	21.75	226000
1999-07-19	21.88	22.63	21.88	22.44	399800
1999-07-20	22.38	22.38	21.25	21.63	491000
1999-07-21	22.44	22.44	21.19	21.50	489900
1999-07-22	21.50	21.69	20.38	20.81	468000
1999-07-23	20.75	20.94	20.38	20.88	138500
1999-07-26	20.13	20.56	20.06	20.25	356000
1999-07-27	20.50	21.94	20.00	20.88	522300
1999-07-28	22.00	22.06	21.13	21.63	514900
1999-07-29	21.75	21.75	21.00	21.19	469700
1999-07-30	21.44	21.50	21.06	21.31	198700
1999-08-02	21.31	21.75	21.06	21.06	281000
1999-08-03	21.06	21.38	20.25	20.75	214500
1999-08-04	20.81	20.81	19.19	19.63	305500
1999-08-05	19.88	20.38	19.56	20.00	296200
1999-08-06	19.88	20.38	19.88	20.06	164400
1999-08-09	20.19	20.38	20.06	20.38	211000
1999-08-10	20.25	20.31	19.31	20.13	179000
1999-08-11	20.44	21.00	19.75	21.00	205700
1999-08-12	20.88	20.88	20.44	20.63	270200
1999-08-13	20.88	21.63	20.88	21.50	299600
1999-08-16	21.56	23.00	21.50	22.63	909200
1999-08-17	22.56	23.13	22.50	22.63	262400
1999-08-18	22.63	22.63	21.19	21.88	354100
1999-08-19	21.88	21.88	20.63	20.81	290100
1999-08-20	21.00	21.38	20.50	20.63	343000
1999-08-23	20.75	20.94	20.31	20.44	481400
1999-08-24	20.69	20.88	20.19	20.44	872600
1999-08-25	20.94	20.94	20.00	20.19	449300
1999-08-26	20.13	20.56	19.94	20.13	300200
1999-08-27	20.00	20.06	19.81	19.94	294000
1999-08-30	19.94	20.13	19.94	19.94	181900
1999-08-31	19.94	20.19	19.88	19.88	229300
1999-09-01	20.13	20.19	19.94	20.06	126700
1999-09-02	20.00	20.56	19.56	19.69	195000
1999-09-03	19.81	20.19	19.81	20.13	160000
1999-09-07	20.13	20.13	19.75	20.06	837300
1999-09-08	19.88	20.75	19.75	19.75	178600
1999-09-09	19.75	19.81	19.25	19.44	193700
1999-09-10	19.19	19.69	19.19	19.38	126800
1999-09-13	19.38	19.94	19.31	19.94	213200
1999-09-14	19.69	20.31	19.19	20.13	144400
1999-09-15	20.38	20.44	19.00	19.19	363600
1999-09-16	19.56	19.56	19.06	19.25	280700
1999-09-17	19.13	19.81	18.81	19.81	203700
1999-09-20	20.00	20.00	18.88	19.00	225400
1999-09-21	19.19	19.50	19.00	19.00	207200
1999-09-22	19.00	19.44	19.00	19.06	122900
1999-09-23	19.19	19.56	18.75	18.81	223700
1999-09-24	18.56	19.44	17.50	18.06	357200
1999-09-27	18.31	18.50	18.13	18.13	193900
1999-09-28	18.19	18.19	16.94	17.75	320900
1999-09-29	17.81	18.50	17.81	17.88	176300
1999-09-30	17.75	17.94	17.44	17.63	190900
1999-10-01	17.50	17.94	16.63	16.94	486600
1999-10-04	17.13	17.13	16.00	16.88	457100
1999-10-05	17.06	17.31	16.63	16.81	422500
1999-10-06	17.00	17.25	16.50	16.75	354300
1999-10-07	16.75	17.00	16.00	16.25	159000
1999-10-08	16.38	16.38	15.25	15.63	247400
1999-10-11	15.88	16.19	15.38	15.63	254600
1999-10-12	15.81	16.13	15.38	15.50	265000
1999-10-13	15.44	15.75	14.88	15.31	215200
1999-10-14	15.38	15.38	14.94	15.06	119500
1999-10-15	14.75	16.50	14.75	16.38	536400
1999-10-18	16.38	16.56	15.00	15.38	595000
1999-10-19	15.25	16.19	15.06	15.19	375300
1999-10-20	15.06	18.75	15.06	18.19	872300
1999-10-21	17.75	18.00	17.38	17.44	1078600
1999-10-22	18.50	19.25	18.38	18.75	405500
1999-10-25	18.75	20.69	18.75	19.94	777100
1999-10-26	20.50	21.00	19.69	20.00	861400
1999-10-27	19.81	20.50	19.06	19.06	424300
1999-10-28	19.75	21.38	19.75	20.69	728200
1999-10-29	21.25	22.00	21.25	22.00	515900
1999-11-01	21.00	21.88	21.00	21.56	331400
1999-11-02	21.56	22.00	21.00	21.31	326200
1999-11-03	21.50	22.25	21.44	21.44	332800
1999-11-04	21.94	21.94	21.06	21.38	415700
1999-11-05	21.94	22.13	20.69	21.31	340700
1999-11-08	21.81	21.94	21.38	21.50	251800
1999-11-09	21.56	21.56	20.88	21.44	372900
1999-11-10	21.44	21.94	21.25	21.69	322700
1999-11-11	21.94	21.94	21.25	21.63	312600
1999-11-12	21.88	22.13	20.56	21.25	440600
1999-11-15	21.25	21.50	20.44	21.50	192200
1999-11-16	21.44	22.38	21.31	22.38	473500
1999-11-17	22.25	23.75	22.25	22.81	535300
1999-11-18	22.56	23.50	22.56	23.13	576700
1999-11-19	23.13	23.50	22.50	23.06	233000
1999-11-22	22.88	23.00	22.38	22.94	301000
1999-11-23	22.94	23.25	22.44	23.00	439500
1999-11-24	23.00	23.00	22.75	22.88	292100
1999-11-26	23.00	23.44	22.81	23.44	391300
1999-11-29	23.19	23.19	22.38	23.00	310100
1999-11-30	22.88	23.00	22.63	22.88	241900
1999-12-01	22.88	23.19	22.75	23.19	211100
1999-12-02	23.00	23.50	22.75	22.94	206000
1999-12-03	22.94	23.38	22.75	23.19	276900
1999-12-06	23.19	23.25	22.69	22.81	343500
1999-12-07	22.94	22.94	22.13	22.31	513900
1999-12-08	22.19	22.75	21.63	21.94	185300
1999-12-09	21.81	21.81	20.75	21.19	165800
1999-12-10	21.00	21.88	20.63	21.50	410100
1999-12-13	21.00	21.13	20.63	20.88	356500
1999-12-14	20.63	20.81	19.75	20.31	342700
1999-12-15	20.31	20.63	19.94	20.38	270800
1999-12-16	20.13	21.25	20.06	20.94	199100
1999-12-17	20.88	21.06	20.56	20.63	224000
1999-12-20	20.19	20.81	20.19	20.31	227400
1999-12-21	20.31	20.75	19.75	20.19	396800
1999-12-22	20.38	20.50	20.00	20.31	212200
1999-12-23	20.38	21.25	20.31	21.13	230800
1999-12-27	21.25	21.63	21.13	21.63	222300
1999-12-28	21.63	21.94	21.06	21.63	220100
1999-12-29	21.56	21.81	21.31	21.50	163100
1999-12-30	21.88	22.31	21.75	21.75	202900
1999-12-31	21.75	26.50	21.75	25.38	345100
2000-01-03	25.13	25.13	22.31	22.44	549200
2000-01-04	22.13	23.00	21.63	22.00	393600
2000-01-05	22.00	22.06	21.13	21.94	620600
2000-01-06	21.81	21.94	21.44	21.44	399200
2000-01-07	21.44	22.31	21.44	22.06	277000
2000-01-10	22.06	23.31	22.00	23.19	299700
2000-01-11	23.06	23.88	23.06	23.19	277300
2000-01-12	22.94	23.69	22.63	23.19	232300
2000-01-13	23.25	23.44	22.44	22.88	228700
2000-01-14	23.00	24.44	23.00	23.94	258400
2000-01-18	23.88	24.44	23.75	23.94	127400
2000-01-19	23.88	24.25	23.38	23.81	239300
2000-01-20	23.63	24.44	23.31	23.50	204300
2000-01-21	23.88	24.31	23.31	23.94	224500
2000-01-24	23.88	24.88	22.88	23.25	237000
2000-01-25	23.50	23.50	22.38	23.00	252100
2000-01-26	23.19	23.63	22.19	22.25	231600
2000-01-27	22.13	22.94	22.06	22.25	147800
2000-01-28	22.06	22.50	21.31	21.56	211400
2000-01-31	21.56	22.00	20.69	21.00	370100
2000-02-01	21.44	21.56	20.75	21.50	397400
2000-02-02	21.69	21.94	21.06	21.69	395100
2000-02-03	21.69	22.31	21.69	21.88	397200
2000-02-04	22.25	23.25	22.25	23.00	457200
2000-02-07	23.00	23.31	22.50	23.06	461400
2000-02-08	23.06	23.31	22.38	23.31	346000
2000-02-09	23.25	23.50	22.88	22.94	390500
2000-02-10	22.75	23.56	22.00	23.19	305800
2000-02-11	23.06	23.13	22.25	22.38	336600
2000-02-14	23.00	23.00	22.19	22.44	442100
2000-02-15	22.44	22.56	20.88	20.88	546200
2000-02-16	22.88	22.88	20.50	21.19	773400
2000-02-17	21.25	21.50	21.00	21.38	435300
2000-02-18	21.38	21.50	20.81	21.13	208800
2000-02-22	21.13	21.25	20.75	21.06	224000
2000-02-23	21.19	23.63	21.00	23.00	1435700
2000-02-24	34.50	35.38	29.94	32.00	10397800
2000-02-25	30.25	31.06	28.50	29.63	1819200
2000-02-28	29.63	31.13	29.19	30.06	1192300
2000-02-29	30.50	31.50	30.13	30.25	627500
2000-03-01	31.50	32.75	30.25	31.00	1001400
2000-03-02	31.75	31.75	29.63	30.13	632900
2000-03-03	30.00	31.50	30.00	31.25	697200
2000-03-06	32.25	33.00	31.56	32.75	935000
2000-03-07	33.25	34.25	33.13	34.00	1688100
2000-03-08	34.00	34.13	32.31	33.63	1165800
2000-03-09	33.63	33.88	33.13	33.88	837000
2000-03-10	33.88	34.44	32.50	33.31	387900
2000-03-13	32.31	32.69	31.56	31.94	418200
2000-03-14	31.44	31.88	30.44	30.81	432400
2000-03-15	31.25	31.38	28.38	28.56	436900
2000-03-16	29.50	31.00	29.00	30.88	537100
2000-03-17	31.00	31.38	31.00	31.38	309400
2000-03-20	31.13	31.88	30.75	30.81	344700
2000-03-21	30.69	30.69	29.31	30.69	322200
2000-03-22	31.69	32.63	31.00	31.94	340000
2000-03-23	32.13	32.19	30.06	30.75	244900
2000-03-24	31.00	32.38	31.00	32.06	443500
2000-03-27	32.31	32.50	31.69	32.13	589300
2000-03-28	34.00	37.50	34.00	37.50	2399400
2000-03-29	36.63	37.00	34.88	35.25	843300
2000-03-30	34.75	36.19	32.88	33.75	426500
2000-03-31	34.75	36.75	34.06	35.25	605500
2000-04-03	35.00	35.13	32.31	33.69	440200
2000-04-04	33.94	37.00	31.00	35.25	956800
2000-04-05	34.75	36.50	33.75	35.00	1045300
2000-04-06	35.75	37.25	35.13	37.25	796900
2000-04-07	37.25	37.44	36.44	37.06	616400
2000-04-10	37.00	37.44	35.56	35.75	376200
2000-04-11	35.63	36.81	33.50	34.81	487700
2000-04-12	34.69	35.00	33.00	33.44	372400
2000-04-13	33.44	34.44	32.75	33.19	322300
2000-04-14	32.75	32.88	28.25	28.25	671900
2000-04-17	28.75	34.13	28.75	34.13	525000
2000-04-18	33.50	36.50	32.31	34.63	783200
2000-04-19	35.00	37.13	35.00	35.88	895600
2000-04-20	35.88	38.00	35.63	36.94	805200
2000-04-24	36.50	37.94	35.50	37.94	1014800
2000-04-25	38.50	41.94	38.44	41.69	1949600
2000-04-26	42.00	46.00	41.75	43.13	1220900
2000-04-27	43.13	44.50	41.25	43.94	1450000
2000-04-28	44.25	45.56	43.38	43.81	1063400
2000-05-01	44.00	45.44	43.81	44.69	766000
2000-05-02	44.25	44.94	41.63	42.25	609800
2000-05-03	40.50	41.50	38.25	40.88	580800
2000-05-04	41.00	41.81	39.88	41.31	344100
2000-05-05	40.75	42.50	40.75	41.56	332900
2000-05-08	42.19	42.50	40.38	40.44	322100
2000-05-09	40.06	40.38	36.00	38.88	650000
2000-05-10	38.38	39.19	36.56	38.00	659600
2000-05-11	37.88	39.81	37.88	39.50	345900
2000-05-12	40.63	42.00	39.94	39.94	456700
2000-05-15	39.69	40.63	38.38	40.38	303200
2000-05-16	41.25	42.31	39.75	41.25	322100
2000-05-17	41.00	42.25	39.88	41.38	539400
2000-05-18	41.63	42.00	38.69	38.94	420700
2000-05-19	38.69	38.69	35.06	36.50	618800
2000-05-22	37.75	37.75	34.56	35.00	382400
2000-05-23	35.06	36.19	33.38	33.69	513400
2000-05-24	33.81	34.75	30.44	34.44	897200
2000-05-25	35.50	35.75	34.75	34.81	454200
2000-05-26	34.63	35.00	34.00	34.31	327400
2000-05-30	33.38	36.81	33.25	35.13	606300
2000-05-31	35.88	37.19	35.00	35.06	453000
2000-06-01	35.19	37.31	35.19	36.88	470700
2000-06-02	38.13	38.88	37.25	38.00	379700
2000-06-05	38.00	38.88	37.63	38.75	425100
2000-06-06	39.25	39.94	37.56	37.94	310200
2000-06-07	37.50	37.94	36.19	36.69	278200
2000-06-08	37.50	38.19	37.00	37.06	410100
2000-06-09	37.63	39.19	37.63	39.13	383700
2000-06-12	38.88	39.25	35.38	35.88	676700
2000-06-13	36.13	36.75	34.63	35.81	355300
2000-06-14	35.56	35.69	34.00	34.44	535300
2000-06-15	34.44	34.44	32.56	33.19	757600
2000-06-16	34.50	35.25	34.13	34.44	430600
2000-06-19	34.44	36.94	34.25	36.44	331100
2000-06-20	36.44	38.13	35.25	35.75	522300
2000-06-21	35.63	35.75	33.50	33.75	923600
2000-06-22	33.50	34.88	33.06	33.06	701300
2000-06-23	33.31	34.63	33.06	34.38	1422500
2000-06-26	38.00	38.00	34.19	34.81	2202900
2000-06-27	34.75	35.00	32.25	32.31	1179200
2000-06-28	32.56	33.88	32.56	33.50	786900
2000-06-29	33.25	33.25	32.44	32.69	882600
2000-06-30	32.81	33.50	31.00	31.00	751300
2000-07-03	31.25	34.06	31.19	33.00	486600
2000-07-05	33.63	33.63	30.38	31.63	840200
2000-07-06	32.25	33.25	31.44	33.06	509300
2000-07-07	33.13	36.00	33.13	35.25	749900
2000-07-10	35.31	37.06	35.31	36.88	529900
2000-07-11	37.13	37.44	36.38	36.94	585200
2000-07-12	36.94	37.69	36.50	37.38	513500
2000-07-13	38.50	39.88	38.00	38.50	468200
2000-07-14	38.63	39.44	38.31	39.44	323300
2000-07-17	39.19	39.69	37.63	39.31	346000
2000-07-18	38.94	39.00	36.63	37.44	359200
2000-07-19	37.69	37.69	34.50	34.81	504200
2000-07-20	35.50	38.19	35.50	35.88	297900
2000-07-21	36.38	36.38	34.13	34.56	347900
2000-07-24	34.56	36.00	34.25	34.50	288600
2000-07-25	34.63	35.44	34.56	35.06	287700
2000-07-26	35.13	35.56	33.25	35.25	417300
2000-07-27	35.75	36.50	33.00	33.00	586700
2000-07-28	33.13	34.00	31.13	32.19	753300
2000-07-31	33.06	33.63	31.31	33.06	548800
2000-08-01	33.50	33.81	33.06	33.69	225800
2000-08-02	33.69	34.69	33.13	33.38	287800
2000-08-03	33.44	34.19	31.00	34.19	667500
2000-08-04	34.19	34.69	32.88	34.00	433300
2000-08-07	34.25	34.69	34.25	34.69	354700
2000-08-08	34.75	34.88	34.19	34.25	312600
2000-08-09	34.44	34.75	34.13	34.19	463900
2000-08-10	34.19	34.50	33.06	33.06	283900
2000-08-11	33.00	33.00	31.69	32.75	458000
2000-08-14	33.50	34.19	32.69	33.81	349500
2000-08-15	33.81	33.81	33.00	33.13	413000
2000-08-16	33.13	34.44	32.75	34.31	329400
2000-08-17	34.31	34.56	33.75	34.38	198300
2000-08-18	34.38	35.69	34.38	34.88	456600
2000-08-21	35.75	37.00	35.25	36.00	482700
2000-08-22	35.75	36.25	35.31	35.44	168000
2000-08-23	35.75	36.25	34.63	35.88	140100
2000-08-24	35.88	36.63	35.88	36.25	211600
2000-08-25	36.69	36.69	36.06	36.31	142800
2000-08-28	36.31	36.94	36.25	36.25	372100
2000-08-29	36.25	36.50	35.75	35.75	254000
2000-08-30	35.75	37.00	35.75	36.13	341700
2000-08-31	36.13	37.00	36.06	36.38	136600
2000-09-01	36.75	37.00	36.25	36.75	114100
2000-09-05	37.00	37.63	36.19	36.75	380500
2000-09-06	37.00	37.38	36.38	36.75	782400
2000-09-07	36.81	37.88	36.13	37.44	249400
2000-09-08	37.44	37.94	36.63	37.19	380400
2000-09-11	37.06	38.13	36.38	37.19	356000
2000-09-12	37.63	38.63	36.63	37.00	346300
2000-09-13	36.81	36.81	35.38	35.63	399400
2000-09-14	36.50	37.44	36.00	36.13	226600
2000-09-15	36.00	36.06	34.38	35.00	331200
2000-09-18	35.25	35.25	33.75	34.50	267700
2000-09-19	34.50	35.38	33.50	35.38	202500
2000-09-20	35.75	37.25	35.56	37.06	383200
2000-09-21	36.94	36.94	35.25	35.69	191900
2000-09-22	34.00	35.13	33.19	35.06	634500
2000-09-25	35.25	35.81	34.19	34.38	291200
2000-09-26	34.19	34.50	33.19	33.44	282000
2000-09-27	33.56	35.31	33.56	34.44	298900
2000-09-28	34.44	36.31	34.44	35.63	198800
2000-09-29	35.88	35.94	33.56	34.06	358900
2000-10-02	34.31	35.88	33.69	34.19	462100
2000-10-03	34.44	34.88	32.44	32.56	651700
2000-10-04	34.50	36.94	34.25	36.69	1160500
2000-10-05	37.00	37.19	35.31	35.38	611400
2000-10-06	35.00	35.00	33.63	34.00	576400
2000-10-09	34.88	35.25	33.19	33.94	610200
2000-10-10	33.94	34.00	28.00	30.00	1866700
2000-10-11	30.00	30.00	27.50	28.63	1480700
2000-10-12	29.50	29.81	26.88	27.88	903700
2000-10-13	28.13	31.63	28.13	31.00	742700
2000-10-16	30.75	30.75	29.00	29.94	845200
2000-10-17	29.69	29.75	28.06	28.75	290100
2000-10-18	27.25	29.69	26.75	28.38	606900
2000-10-19	29.75	34.00	28.38	33.75	1932800
2000-10-20	33.50	34.81	32.63	33.13	641200
2000-10-23	33.13	33.75	32.44	33.00	203600
2000-10-24	33.19	33.25	31.50	31.94	537200
2000-10-25	31.00	32.00	29.81	30.63	404700
2000-10-26	30.38	32.75	29.75	32.50	292400
2000-10-27	32.50	32.94	31.38	32.75	588200
2000-10-30	32.56	32.56	30.00	32.00	402600
2000-10-31	32.19	32.81	31.69	32.00	552200
2000-11-01	32.00	32.75	30.88	32.00	493600
2000-11-02	32.00	33.00	31.69	32.00	552400
2000-11-03	32.00	32.00	31.38	31.94	204700
2000-11-06	32.13	32.81	31.63	31.94	283000
2000-11-07	32.00	32.00	31.19	31.69	413900
2000-11-08	31.94	32.00	30.69	30.94	372200
2000-11-09	30.94	30.94	29.44	30.50	555800
2000-11-10	30.00	30.00	28.13	28.81	407900
2000-11-13	27.00	28.50	26.19	27.75	629500
2000-11-14	28.75	29.38	28.50	28.81	499600
2000-11-15	29.50	30.50	29.25	30.00	585200
2000-11-16	29.94	30.25	28.69	28.75	294500
2000-11-17	28.75	29.75	28.75	29.63	301200
2000-11-20	29.00	29.00	25.63	25.63	1253400
2000-11-21	24.50	24.50	22.25	23.75	1820000
2000-11-22	23.88	25.06	22.88	23.19	698000
2000-11-24	23.44	24.50	23.13	24.06	271600
2000-11-27	24.38	24.88	22.06	22.88	807800
2000-11-28	23.75	24.44	23.25	23.44	938600
2000-11-29	23.56	25.00	23.25	24.13	901700
2000-11-30	23.50	24.44	22.38	23.94	1411400
2000-12-01	24.00	25.50	23.88	24.19	478800
2000-12-04	24.13	24.94	23.81	24.06	520700
2000-12-05	24.75	26.00	24.75	25.50	518400
2000-12-06	26.00	27.25	24.63	26.06	840500
2000-12-07	26.06	26.31	24.38	26.06	724000
2000-12-08	25.88	27.88	25.88	26.94	674200
2000-12-11	27.44	29.44	27.13	29.06	712600
2000-12-12	29.19	29.19	27.00	28.00	622800
2000-12-13	28.44	28.44	26.56	26.69	769200
2000-12-14	26.69	27.25	26.38	26.50	286600
2000-12-15	24.63	26.25	24.63	25.56	647300
2000-12-18	25.38	25.81	23.91	24.63	382700
2000-12-19	24.38	26.25	24.38	25.38	518300
2000-12-20	23.50	24.88	23.44	24.31	950800
2000-12-21	24.06	25.06	23.19	23.31	361700
2000-12-22	23.56	26.19	23.56	26.13	392000
2000-12-26	26.13	26.75	25.00	25.50	462000
2000-12-27	25.56	27.44	25.13	26.94	364000
2000-12-28	26.63	28.81	26.38	28.56	455100
2000-12-29	28.56	29.00	27.81	28.63	717400
2001-01-02	28.88	28.88	26.19	26.19	454800
2001-01-03	26.50	31.00	26.25	29.94	653800
2001-01-04	29.50	31.38	29.50	30.44	514500
2001-01-05	30.50	30.50	28.31	28.69	569700
2001-01-08	28.81	30.38	28.69	28.75	812300
2001-01-09	28.75	28.94	27.69	27.75	1099100
2001-01-10	27.00	29.19	27.00	28.44	606900
2001-01-11	28.63	30.38	27.75	30.13	520300
2001-01-12	29.88	31.13	29.31	30.06	414900
2001-01-16	30.19	30.19	28.63	29.75	345300
2001-01-17	30.50	31.56	30.25	31.00	578100
2001-01-18	31.13	32.75	30.56	32.31	343800
2001-01-19	32.88	33.44	31.44	31.69	391700
2001-01-22	32.06	33.13	31.56	32.69	555600
2001-01-23	33.00	33.00	32.38	32.75	601600
2001-01-24	32.75	33.19	32.06	32.25	520400
2001-01-25	32.25	32.25	31.00	31.69	333500
2001-01-26	31.69	31.69	30.06	30.25	597000
2001-01-29	30.40	31.79	30.25	31.20	563300
2001-01-30	31.45	32.41	31.35	31.61	499000
2001-01-31	31.86	32.78	31.10	31.49	457700
2001-02-01	31.69	32.00	30.89	31.40	401400
2001-02-02	31.60	31.60	30.42	30.62	1157000
2001-02-05	30.62	30.62	29.15	29.99	569000
2001-02-06	29.90	29.99	28.75	28.85	1764700
2001-02-07	28.60	29.75	28.51	29.75	697500
2001-02-08	29.75	30.00	29.50	29.53	463700
2001-02-09	29.33	29.69	28.80	29.13	310200
2001-02-12	28.65	29.80	28.64	28.91	335900
2001-02-13	29.70	30.25	27.95	28.10	1956600
2001-02-14	28.50	30.70	28.10	29.10	4361100
2001-02-15	29.11	30.00	29.00	29.55	6541200
2001-02-16	29.00	29.01	28.01	28.03	2017600
2001-02-20	28.40	28.65	26.05	26.20	1412000
2001-02-21	26.00	26.89	25.71	25.85	1991700
2001-02-22	26.10	27.00	25.25	26.35	1750300
2001-02-23	26.20	27.00	25.32	26.85	1151600
2001-02-26	27.50	27.75	26.53	27.26	1510000
2001-02-27	27.45	27.55	27.01	27.12	1906600
2001-02-28	27.50	27.69	26.80	27.40	1680800
2001-03-01	27.40	27.45	25.98	27.40	1108900
2001-03-02	27.50	28.73	27.12	27.80	773400
2001-03-05	27.80	28.51	27.11	27.78	1969500
2001-03-06	28.30	29.64	28.30	28.52	1288700
2001-03-07	29.10	29.19	28.10	29.01	1069200
2001-03-08	29.10	29.22	28.40	28.80	920700
2001-03-09	28.88	28.88	27.55	27.91	661400
2001-03-12	27.41	27.98	26.60	27.14	795200
2001-03-13	27.21	28.25	26.85	28.15	952000
2001-03-14	27.40	28.35	26.65	27.00	1167800
2001-03-15	27.45	27.90	26.50	26.77	968600
2001-03-16	26.60	26.74	25.46	25.61	1489700
2001-03-19	25.60	26.20	24.00	25.97	1535900
2001-03-20	25.40	26.70	24.73	25.10	2110300
2001-03-21	24.85	26.09	24.26	24.80	1337300
2001-03-22	25.04	25.49	23.09	24.19	1916700
2001-03-23	24.90	25.24	24.11	25.12	1000500
2001-03-26	25.12	25.20	24.10	24.53	1045700
2001-03-27	24.50	25.48	24.34	24.60	932600
2001-03-28	24.50	24.60	23.02	23.31	743300
2001-03-29	23.05	24.10	21.85	22.30	1044500
2001-03-30	22.60	23.09	22.01	22.60	1656500
2001-04-02	22.85	22.98	21.63	21.98	847500
2001-04-03	21.80	22.17	21.14	21.21	522700
2001-04-04	21.02	21.54	20.65	20.85	875000
2001-04-05	21.56	23.20	21.33	22.85	572700
2001-04-06	21.85	22.15	21.56	21.71	740800
2001-04-09	22.75	23.00	21.85	22.29	496000
2001-04-10	22.29	24.46	22.29	24.13	1300000
2001-04-11	25.00	25.37	24.00	24.01	1877200
2001-04-12	24.01	24.63	23.13	24.53	1099400
2001-04-16	24.65	24.87	23.50	23.78	801300
2001-04-17	23.60	24.47	23.36	23.47	1198900
2001-04-18	24.61	26.10	24.20	25.30	1274600
2001-04-19	25.40	26.22	25.40	26.16	465000
2001-04-20	26.17	26.20	25.30	25.85	392800
2001-04-23	25.85	25.85	24.86	25.10	606900
2001-04-24	25.90	26.49	24.60	24.85	1183700
2001-04-25	25.75	25.90	24.80	25.70	386200
2001-04-26	25.90	26.49	25.60	25.83	802600
2001-04-27	26.50	26.98	26.08	26.79	708100
2001-04-30	26.99	28.90	26.96	28.00	1729500
2001-05-01	28.40	28.47	27.37	28.00	659300
2001-05-02	28.10	28.70	27.40	28.18	1880600
2001-05-03	28.10	28.10	27.26	27.54	441300
2001-05-04	27.15	27.99	26.82	27.99	796100
2001-05-07	27.99	28.00	27.15	27.23	1053800
2001-05-08	27.63	28.15	27.02	27.30	341700
2001-05-09	27.05	27.05	26.31	26.48	430800
2001-05-10	27.25	27.50	26.15	26.38	767100
2001-05-11	26.40	26.52	26.05	26.52	504300
2001-05-14	26.52	26.52	26.01	26.16	267800
2001-05-15	26.00	26.93	25.61	26.36	434200
2001-05-16	26.20	27.09	25.70	26.94	312200
2001-05-17	26.80	27.50	26.71	27.37	376300
2001-05-18	27.10	27.80	27.00	27.23	249900
2001-05-21	27.23	29.07	27.23	28.82	541100
2001-05-22	28.82	28.82	28.09	28.45	334300
2001-05-23	28.21	28.21	27.01	27.14	368900
2001-05-24	27.01	27.50	26.52	26.91	274800
2001-05-25	27.16	27.49	26.53	26.77	170900
2001-05-29	26.77	26.77	25.90	25.91	273200
2001-05-30	25.71	25.77	24.50	24.70	485700
2001-05-31	25.00	25.49	25.00	25.18	545900
2001-06-01	25.47	26.21	25.07	26.14	368100
2001-06-04	26.14	26.40	25.70	25.95	562700
2001-06-05	26.15	26.69	26.10	26.39	460500
2001-06-06	26.30	26.57	25.97	26.16	508100
2001-06-07	26.16	26.89	26.16	26.84	640200
2001-06-08	26.85	26.92	25.80	26.20	585700
2001-06-11	25.88	25.93	25.02	25.07	1013300
2001-06-12	24.82	24.95	24.07	24.87	404700
2001-06-13	24.87	25.48	24.46	24.75	606800
2001-06-14	24.75	24.75	23.51	23.58	552900
2001-06-15	23.50	24.00	23.26	23.47	588100
2001-06-18	23.25	24.18	23.25	23.88	551300
2001-06-19	24.02	24.40	23.00	23.18	571600
2001-06-20	23.18	23.90	22.68	23.77	943000
2001-06-21	23.00	24.00	22.48	23.55	1279900
2001-06-22	23.00	23.90	22.95	23.25	837500
2001-06-25	23.30	23.64	23.03	23.21	629600
2001-06-26	23.05	23.24	22.50	22.96	750900
2001-06-27	22.95	23.80	22.77	23.65	1464900
2001-06-28	23.89	24.78	23.80	24.37	707100
2001-06-29	24.87	25.25	24.29	24.29	1007700
2001-07-02	24.57	25.07	24.10	24.45	648100
2001-07-03	24.45	25.08	24.10	24.79	221800
2001-07-05	24.60	24.65	24.00	24.36	476500
2001-07-06	24.11	24.11	22.91	23.01	597700
2001-07-09	23.01	23.69	23.01	23.32	706800
2001-07-10	23.50	23.79	23.06	23.17	994100
2001-07-11	23.01	23.47	23.00	23.11	579300
2001-07-12	23.65	24.96	23.65	24.69	437000
2001-07-13	24.80	25.39	24.15	24.43	326000
2001-07-16	24.68	24.79	24.05	24.32	570500
2001-07-17	24.32	24.99	23.93	24.90	487300
2001-07-18	24.55	24.89	24.16	24.38	543100
2001-07-19	24.51	25.50	24.51	25.29	483700
2001-07-20	25.04	25.20	24.66	25.05	426800
2001-07-23	25.06	25.58	24.55	24.83	268700
2001-07-24	24.84	25.70	24.12	25.06	682600
2001-07-25	25.06	25.41	24.66	25.04	1128600
2001-07-26	25.00	25.97	24.71	25.96	574800
2001-07-27	25.96	26.20	25.30	25.81	711600
2001-07-30	26.25	26.39	25.33	26.15	515900
2001-07-31	26.17	27.08	26.14	26.75	512500
2001-08-01	27.25	27.88	27.01	27.55	518900
2001-08-02	27.75	29.50	27.75	28.49	1103800
2001-08-03	28.40	28.63	28.06	28.44	633300
2001-08-06	28.25	29.00	27.61	28.42	851900
2001-08-07	28.42	28.59	27.76	27.99	1229200
2001-08-08	27.80	28.00	27.30	27.50	960500
2001-08-09	27.50	27.63	27.03	27.38	726000
2001-08-10	27.40	27.50	27.00	27.04	545100
2001-08-13	27.25	27.80	27.05	27.24	743900
2001-08-14	27.24	27.38	27.02	27.18	365900
2001-08-15	27.19	27.23	26.55	26.71	614600
2001-08-16	26.55	26.79	26.15	26.50	514400
2001-08-17	26.50	26.50	25.50	25.86	798600
2001-08-20	25.56	26.35	25.40	26.00	409400
2001-08-21	26.12	26.36	25.79	25.80	541300
2001-08-22	25.80	26.13	25.05	25.70	582700
2001-08-23	25.95	26.29	25.81	26.01	400800
2001-08-24	26.01	27.05	25.70	26.77	651400
2001-08-27	26.52	27.07	26.52	26.90	284800
2001-08-28	27.15	27.50	27.01	27.30	707300
2001-08-29	27.30	27.49	27.00	27.29	822300
2001-08-30	27.29	27.29	26.17	26.84	672800
2001-08-31	26.70	27.30	26.50	26.79	1039100
2001-09-04	26.10	26.70	25.90	26.01	561500
2001-09-05	26.01	26.16	25.16	25.37	417600
2001-09-06	25.37	25.37	24.52	24.66	498300
2001-09-07	24.49	24.86	24.20	24.39	607100
2001-09-10	24.20	24.60	23.50	23.54	719300
2001-09-17	23.00	23.15	21.70	21.70	680400
2001-09-18	21.90	22.09	21.05	21.30	424000
2001-09-19	21.05	21.30	19.99	20.60	976100
2001-09-20	20.25	20.40	19.00	19.11	722400
2001-09-21	18.20	19.50	18.00	19.27	1203600
2001-09-24	19.80	21.47	19.60	21.47	1016900
2001-09-25	22.50	22.50	21.02	21.55	927200
2001-09-26	21.60	21.70	20.64	20.72	1167600
2001-09-27	20.90	20.95	20.11	20.48	401600
2001-09-28	20.73	21.48	20.50	20.86	699900
2001-10-01	20.79	20.79	19.98	20.24	469500
2001-10-02	20.10	20.65	19.84	20.22	255500
2001-10-03	20.00	22.05	19.91	21.83	770300
2001-10-04	21.83	22.60	21.65	21.86	720600
2001-10-05	21.86	21.90	20.70	21.50	718600
2001-10-08	21.51	22.70	21.48	22.50	469300
2001-10-09	22.51	22.51	21.63	22.01	674800
2001-10-10	21.80	23.30	21.77	23.25	579000
2001-10-11	23.35	24.31	23.35	24.11	387300
2001-10-12	24.11	24.28	23.25	24.21	1057200
2001-10-15	23.96	24.00	22.92	23.15	431600
2001-10-16	23.30	24.15	23.30	24.09	271600
2001-10-17	24.23	24.52	23.70	24.02	596300
2001-10-18	24.02	24.02	23.05	23.37	395000
2001-10-19	23.25	24.00	23.11	23.83	248600
2001-10-22	23.82	24.15	23.20	24.13	291900
2001-10-23	24.13	24.70	23.85	23.99	315300
2001-10-24	23.71	24.75	23.51	23.87	385600
2001-10-25	23.30	24.93	23.30	24.90	576600
2001-10-26	24.65	25.25	24.05	24.74	397000
2001-10-29	24.60	24.73	24.01	24.45	372100
2001-10-30	24.45	24.51	24.01	24.06	329300
2001-10-31	24.19	25.00	24.19	24.45	438100
2001-11-01	24.20	25.50	24.20	25.50	441200
2001-11-02	25.25	25.88	25.05	25.63	278900
2001-11-05	25.80	26.05	25.45	25.50	511100
2001-11-06	25.50	26.04	25.33	26.04	294700
2001-11-07	26.00	26.22	25.70	26.17	223200
2001-11-08	26.25	26.50	25.53	25.63	320000
2001-11-09	25.45	25.95	25.02	25.15	267000
2001-11-12	25.15	25.85	24.50	25.20	232400
2001-11-13	25.60	26.24	25.54	26.24	373300
2001-11-14	26.49	27.15	26.31	26.78	533700
2001-11-15	26.78	27.20	26.50	26.74	354800
2001-11-16	26.83	27.20	26.73	26.95	449900
2001-11-19	27.10	27.41	27.00	27.23	396500
2001-11-20	27.30	27.40	26.50	26.70	428500
2001-11-21	26.50	26.80	26.10	26.18	274700
2001-11-23	26.20	26.50	26.05	26.47	73600
2001-11-26	26.55	27.49	26.55	27.40	272300
2001-11-27	27.40	27.70	27.00	27.03	381900
2001-11-28	27.04	27.47	26.82	26.83	371500
2001-11-29	26.83	27.80	26.70	27.76	382300
2001-11-30	27.80	27.95	27.50	27.52	575100
2001-12-03	27.40	27.90	27.20	27.26	449900
2001-12-04	27.10	27.96	27.10	27.95	589700
2001-12-05	27.80	29.31	27.80	29.20	711200
2001-12-06	29.40	30.71	29.00	30.70	763900
2001-12-07	30.45	30.50	29.89	30.00	405700
2001-12-10	29.75	30.00	29.30	29.65	361400
2001-12-11	29.65	30.02	29.50	29.90	521600
2001-12-12	30.00	30.65	29.70	30.10	873600
2001-12-13	30.05	30.06	28.85	28.90	722900
2001-12-14	29.15	29.67	28.95	29.53	420500
2001-12-17	29.53	30.20	29.25	29.59	455300
2001-12-18	29.79	30.24	29.70	30.16	309300
2001-12-19	30.16	30.16	29.71	29.83	446400
2001-12-20	29.83	29.83	28.00	28.36	641100
2001-12-21	28.44	28.85	28.16	28.50	542900
2001-12-24	28.50	28.99	28.36	28.99	158800
2001-12-26	28.99	29.40	28.92	29.11	232000
2001-12-27	29.01	29.91	29.01	29.90	309100
2001-12-28	29.91	30.40	29.75	30.27	350800
2001-12-31	30.21	30.25	29.70	29.90	395200
2002-01-02	30.00	30.70	29.90	30.69	498500
2002-01-03	30.69	31.74	30.56	31.59	763300
2002-01-04	31.75	32.63	31.75	32.61	597500
2002-01-07	32.70	32.97	32.00	32.07	547100
2002-01-08	31.82	32.68	31.75	32.39	364700
2002-01-09	32.57	32.89	31.25	31.61	796800
2002-01-10	31.81	31.91	30.97	31.35	613500
2002-01-11	31.36	31.49	29.95	29.95	943400
2002-01-14	29.51	29.99	29.05	29.14	801700
2002-01-15	29.39	29.41	28.45	28.83	491500
2002-01-16	28.50	29.30	28.36	28.48	421200
2002-01-17	28.55	28.87	28.36	28.45	588000
2002-01-18	28.43	28.72	28.01	28.20	526600
2002-01-22	28.10	28.20	27.00	27.11	951400
2002-01-23	27.11	28.24	27.01	28.24	648800
2002-01-24	28.49	28.89	28.16	28.66	450600
2002-01-25	28.66	29.98	28.50	29.98	880700
2002-01-28	30.00	31.30	29.98	30.87	771000
2002-01-29	30.87	31.20	29.71	29.72	561000
2002-01-30	29.75	30.23	29.06	30.22	408800
2002-01-31	30.40	30.95	30.40	30.76	1248700
2002-02-01	30.76	31.14	29.88	29.88	521800
2002-02-04	30.05	30.25	29.00	29.00	335600
2002-02-05	29.01	29.08	28.10	28.10	1030500
2002-02-06	28.30	28.65	27.50	27.84	1074900
2002-02-07	27.90	28.01	27.51	27.52	366100
2002-02-08	27.52	27.85	27.38	27.84	277900
2002-02-11	27.85	28.66	27.85	28.61	1214500
2002-02-12	28.60	28.75	28.01	28.04	417300
2002-02-13	28.29	28.65	28.29	28.43	332300
2002-02-14	28.35	28.40	27.87	27.88	425400
2002-02-15	27.90	28.00	27.00	27.02	717700
2002-02-19	27.02	27.75	26.82	27.07	406000
2002-02-20	27.31	27.65	26.70	27.27	592500
2002-02-21	27.15	27.40	26.50	26.52	682000
2002-02-22	26.45	27.40	26.20	26.79	597800
2002-02-25	26.81	27.50	26.80	27.22	389700
2002-02-26	27.15	27.22	26.41	26.45	382300
2002-02-27	26.50	26.90	26.08	26.40	592900
2002-02-28	26.50	26.96	26.45	26.80	895600
2002-03-01	26.88	27.40	26.80	27.29	611700
2002-03-04	27.80	28.59	27.37	28.03	869700
2002-03-05	28.20	29.18	28.11	29.00	730100
2002-03-06	29.25	29.36	28.20	29.11	671900
2002-03-07	29.49	29.60	28.75	28.86	570900
2002-03-08	29.55	30.49	29.42	30.21	777100
2002-03-11	30.40	30.47	29.84	30.07	644800
2002-03-12	29.60	30.12	29.30	29.56	548500
2002-03-13	29.56	29.56	28.67	28.78	357000
2002-03-14	28.78	29.24	28.20	28.56	481500
2002-03-15	28.40	29.20	28.36	28.61	483300
2002-03-18	28.65	29.20	28.08	28.35	307300
2002-03-19	28.55	28.75	28.16	28.16	468700
2002-03-20	28.05	28.24	27.60	27.97	507100
2002-03-21	28.20	28.30	27.60	28.25	392500
2002-03-22	28.40	28.40	27.56	27.56	330400
2002-03-25	27.70	27.98	27.10	27.11	438800
2002-03-26	27.36	27.81	27.30	27.68	309800
2002-03-27	27.80	27.96	27.47	27.88	311800
2002-03-28	28.30	28.49	27.77	27.97	290800
2002-04-01	27.96	27.96	27.05	27.56	903800
2002-04-02	27.50	27.60	27.06	27.40	768400
2002-04-03	27.65	27.74	26.90	27.11	499600
2002-04-04	26.65	27.49	26.65	27.34	433800
2002-04-05	27.59	27.85	27.37	27.57	364600
2002-04-08	27.56	27.58	26.66	27.22	467100
2002-04-09	27.05	27.62	26.76	27.24	596500
2002-04-10	27.55	28.47	27.28	28.39	881500
2002-04-11	28.40	28.40	27.51	27.62	425400
2002-04-12	26.05	27.37	26.05	26.95	1325400
2002-04-15	27.10	27.30	26.87	27.09	550800
2002-04-16	27.65	28.30	27.65	28.20	757500
2002-04-17	28.45	28.56	27.97	28.27	1556700
2002-04-18	28.35	28.45	28.01	28.14	742000
2002-04-19	28.20	28.30	27.61	27.76	293100
2002-04-22	27.65	27.81	27.00	27.09	412600
2002-04-23	27.05	27.60	26.95	27.20	660500
2002-04-24	27.30	27.33	26.11	26.17	779300
2002-04-25	26.20	26.97	26.17	26.51	521500
2002-04-26	26.70	27.00	25.73	25.96	884000
2002-04-29	25.97	26.40	25.42	25.60	596800
2002-04-30	25.65	26.84	25.65	26.40	620600
2002-05-01	26.30	26.60	25.60	26.30	487100
2002-05-02	26.30	26.80	25.75	25.77	412900
2002-05-03	25.80	26.00	25.08	25.41	751800
2002-05-06	25.45	25.70	24.85	24.89	732100
2002-05-07	24.95	25.49	24.51	24.64	449200
2002-05-08	25.00	26.07	25.00	26.06	913200
2002-05-09	26.07	26.07	25.08	25.08	365300
2002-05-10	25.14	25.56	24.69	24.71	384900
2002-05-13	24.96	26.00	24.90	25.92	437500
2002-05-14	26.62	27.60	26.62	27.04	726800
2002-05-15	26.80	27.45	26.63	27.05	525700
2002-05-16	26.75	27.22	26.55	26.80	481900
2002-05-17	27.00	27.44	26.85	27.13	221000
2002-05-20	26.80	26.95	26.32	26.49	286900
2002-05-21	26.50	26.85	26.01	26.24	394800
2002-05-22	26.01	26.36	25.77	26.05	484700
2002-05-23	26.20	26.50	25.94	26.23	679500
2002-05-24	26.14	26.18	25.62	25.74	511000
2002-05-28	25.74	25.85	25.15	25.32	401300
2002-05-29	25.32	25.40	25.01	25.20	302600
2002-05-30	25.01	25.44	24.95	25.43	656800
2002-05-31	25.85	25.99	25.00	25.02	509500
2002-06-03	25.25	25.25	24.06	24.28	1007700
2002-06-04	24.11	24.74	24.10	24.59	1646900
2002-06-05	24.80	24.80	24.35	24.50	524600
2002-06-06	24.50	24.50	24.07	24.30	389400
2002-06-07	23.95	23.95	23.49	23.63	745100
2002-06-10	23.55	23.75	23.54	23.55	752500
2002-06-11	22.50	23.21	20.33	20.39	5072400
2002-06-12	20.30	20.35	18.75	19.00	3433200
2002-06-13	19.00	19.51	18.82	19.20	1938200
2002-06-14	19.21	19.79	18.61	19.76	1205300
2002-06-17	19.95	20.60	19.95	20.42	494100
2002-06-18	20.41	21.10	20.25	20.64	924800
2002-06-19	20.20	20.62	20.11	20.11	985500
2002-06-20	20.26	20.36	19.46	19.68	889200
2002-06-21	19.68	19.86	19.13	19.52	678800
2002-06-24	19.32	20.12	19.13	19.87	628300
2002-06-25	19.85	20.19	19.50	19.75	737700
2002-06-26	19.35	19.80	19.01	19.43	657700
2002-06-27	19.63	20.28	19.54	20.16	708600
2002-06-28	20.15	20.95	20.15	20.75	868600
2002-07-01	20.50	20.85	20.11	20.35	624600
2002-07-02	20.25	20.25	18.80	18.95	534800
2002-07-03	18.95	19.05	18.22	18.85	798400
2002-07-05	19.10	20.49	19.10	20.36	270400
2002-07-08	20.37	20.50	19.60	19.89	417800
2002-07-09	19.89	20.17	19.58	19.95	502800
2002-07-10	20.00	20.00	18.86	18.86	670800
2002-07-11	18.90	19.84	18.60	19.79	622300
2002-07-12	18.75	19.99	18.50	19.55	686200
2002-07-15	19.05	19.55	18.80	19.51	833400
2002-07-16	19.50	20.00	19.04	19.33	720100
2002-07-17	19.45	19.88	18.65	19.10	740500
2002-07-18	19.14	19.29	18.72	18.95	490800
2002-07-19	18.80	18.81	18.41	18.74	550200
2002-07-22	18.70	18.85	17.75	17.86	810700
2002-07-23	17.90	18.00	17.02	17.21	363900
2002-07-24	17.03	17.55	16.84	17.55	696300
2002-07-25	17.55	17.55	15.70	16.50	1235900
2002-07-26	16.51	16.85	16.11	16.51	958500
2002-07-29	16.75	17.58	16.60	17.38	627600
2002-07-30	17.18	17.99	17.00	17.75	540300
2002-07-31	17.75	17.75	16.90	17.07	514500
2002-08-01	17.08	17.50	16.52	16.61	783100
2002-08-02	16.50	16.50	15.67	15.86	657500
2002-08-05	15.86	15.86	14.95	15.06	857300
2002-08-06	15.16	16.17	15.16	15.90	659100
2002-08-07	16.45	16.50	15.54	16.27	529200
2002-08-08	15.70	16.72	15.70	16.55	928000
2002-08-09	16.56	16.86	16.02	16.38	298300
2002-08-12	16.38	16.38	15.85	15.86	312000
2002-08-13	15.99	16.73	15.82	15.82	576300
2002-08-14	15.90	16.72	15.52	16.69	438500
2002-08-15	17.00	17.37	16.74	17.10	590700
2002-08-16	17.10	18.30	16.90	18.00	511500
2002-08-19	18.00	18.70	17.89	18.35	475900
2002-08-20	18.25	18.33	17.60	17.65	324700
2002-08-21	17.75	18.05	17.75	18.00	552000
2002-08-22	18.15	18.39	17.78	18.14	347700
2002-08-23	17.90	17.90	17.30	17.30	604700
2002-08-26	17.36	17.75	17.15	17.53	652100
2002-08-27	17.58	17.90	17.03	17.05	409300
2002-08-28	16.80	16.81	16.10	16.48	627300
2002-08-29	16.25	16.85	16.01	16.63	789700
2002-08-30	16.63	16.65	16.27	16.29	248000
2002-09-03	16.29	16.29	15.42	15.55	677100
2002-09-04	15.70	15.75	15.36	15.65	796300
2002-09-05	15.55	15.56	15.12	15.13	654800
2002-09-06	15.45	15.75	15.12	15.39	730000
2002-09-09	15.40	15.83	15.11	15.52	589400
2002-09-10	15.65	16.10	15.65	15.97	767600
2002-09-11	16.12	16.13	15.80	15.89	293500
2002-09-12	15.85	15.85	15.19	15.31	684700
2002-09-13	15.31	15.42	15.00	15.07	389400
2002-09-16	15.07	15.25	14.73	14.79	549500
2002-09-17	14.90	15.10	14.15	14.29	695500
2002-09-18	14.00	14.28	13.88	13.94	881600
2002-09-19	13.94	14.10	13.80	13.81	495200
2002-09-20	13.85	13.88	13.42	13.50	908500
2002-09-23	13.44	13.45	13.06	13.20	414800
2002-09-24	13.10	13.20	12.72	12.82	1076100
2002-09-25	12.90	13.48	12.86	13.45	1549300
2002-09-26	13.50	13.58	13.20	13.50	792500
2002-09-27	13.50	13.65	12.94	12.96	872100
2002-09-30	12.96	13.00	12.30	12.63	1514100
2002-10-01	12.81	12.98	12.33	12.87	810600
2002-10-02	12.87	13.37	12.50	12.66	849400
2002-10-03	12.56	12.56	11.20	11.20	1779700
2002-10-04	11.24	11.30	9.49	10.00	2500900
2002-10-07	10.33	10.70	9.45	10.07	1438500
2002-10-08	10.34	10.39	9.52	9.86	835600
2002-10-09	9.00	10.00	8.60	9.14	1801400
2002-10-10	9.24	9.98	9.00	9.80	1374200
2002-10-11	10.50	10.60	10.14	10.42	1064300
2002-10-14	10.05	10.50	10.05	10.40	1180300
2002-10-15	11.35	11.40	10.94	11.26	733100
2002-10-16	10.85	10.94	10.64	10.86	1128700
2002-10-17	11.10	11.70	11.02	11.69	879600
2002-10-18	11.69	12.02	11.37	11.68	688500
2002-10-21	11.64	12.55	11.15	12.49	849200
2002-10-22	12.00	12.40	11.84	11.90	1094500
2002-10-23	11.85	12.53	11.80	12.35	633800
2002-10-24	12.75	13.45	12.31	13.18	1396000
2002-10-25	13.18	13.78	13.05	13.70	1045300
2002-10-28	13.69	13.84	13.31	13.32	786000
2002-10-29	13.25	13.40	12.33	12.75	865200
2002-10-30	12.85	13.27	12.65	13.08	624000
2002-10-31	13.10	13.40	12.76	13.13	629500
2002-11-01	13.13	14.00	12.91	13.94	487000
2002-11-04	14.15	14.83	14.10	14.30	879300
2002-11-05	14.31	14.50	13.91	14.35	1097200
2002-11-06	14.61	14.74	14.27	14.68	611300
2002-11-07	14.68	14.69	14.06	14.20	657400
2002-11-08	14.17	14.19	13.45	13.69	844200
2002-11-11	13.59	13.65	12.79	12.94	817800
2002-11-12	12.94	13.39	12.86	13.25	554900
2002-11-13	13.15	13.75	12.89	13.42	358700
2002-11-14	13.75	13.99	13.60	13.99	309500
2002-11-15	13.80	14.30	13.56	14.30	501200
2002-11-18	14.40	14.93	14.25	14.57	494800
2002-11-19	14.50	14.51	13.88	13.94	474200
2002-11-20	13.91	14.52	13.91	14.42	547000
2002-11-21	14.58	15.50	14.58	15.37	524900
2002-11-22	15.25	15.72	15.03	15.53	401100
2002-11-25	15.60	16.32	15.60	16.32	792600
2002-11-26	16.10	16.40	15.52	15.60	780700
2002-11-27	15.85	16.25	15.85	16.14	472000
2002-11-29	16.39	16.45	16.08	16.13	181000
2002-12-02	16.35	16.78	15.68	15.91	493100
2002-12-03	15.85	15.85	15.20	15.20	658000
2002-12-04	14.75	14.75	14.05	14.36	710900
2002-12-05	14.36	14.50	14.00	14.11	588500
2002-12-06	13.90	14.17	13.83	13.99	483100
2002-12-09	14.00	14.00	13.28	13.45	579500
2002-12-10	13.25	13.74	13.25	13.55	799900
2002-12-11	13.55	13.83	13.30	13.35	775000
2002-12-12	13.35	13.40	13.11	13.23	609500
2002-12-13	13.15	13.20	12.80	13.09	504600
2002-12-16	13.00	13.29	12.90	13.18	397200
2002-12-17	13.19	13.59	13.00	13.00	399100
2002-12-18	13.00	13.00	12.45	12.48	395300
2002-12-19	12.45	12.83	12.13	12.45	624700
2002-12-20	12.60	13.13	12.60	12.92	682100
2002-12-23	12.92	12.95	12.67	12.81	392400
2002-12-24	12.71	12.90	12.59	12.62	160600
2002-12-26	12.72	13.03	12.25	12.54	733100
2002-12-27	12.25	12.67	12.25	12.55	408400
2002-12-30	12.35	12.49	12.04	12.47	477300
2002-12-31	12.47	12.90	12.39	12.79	510000
2003-01-02	12.98	13.36	12.70	13.36	369400
2003-01-03	13.37	13.52	13.20	13.39	281400
2003-01-06	13.54	14.15	13.45	13.84	395700
2003-01-07	14.00	14.25	13.87	14.01	374100
2003-01-08	13.87	13.93	13.38	13.45	420500
2003-01-09	13.65	13.93	13.34	13.69	353200
2003-01-10	13.32	14.10	13.28	13.93	336900
2003-01-13	14.20	14.28	13.65	13.85	553000
2003-01-14	13.95	14.16	13.77	13.89	791400
2003-01-15	13.85	13.90	13.62	13.75	514200
2003-01-16	13.75	14.00	13.52	13.75	1053900
2003-01-17	13.75	13.75	13.41	13.63	698000
2003-01-21	13.65	13.65	13.29	13.35	488300
2003-01-22	13.25	13.41	13.15	13.18	276500
2003-01-23	13.28	13.44	12.92	12.93	664500
2003-01-24	13.03	13.03	12.49	12.49	569300
2003-01-27	12.45	12.50	12.10	12.12	717800
2003-01-28	12.25	12.35	12.15	12.18	906600
2003-01-29	12.19	12.31	12.01	12.17	674100
2003-01-30	12.18	12.22	11.65	11.65	445200
2003-01-31	11.65	11.87	11.45	11.87	593400
2003-02-03	11.90	12.23	11.83	12.18	765400
2003-02-04	12.19	12.19	11.96	12.10	584300
2003-02-05	12.20	12.50	12.18	12.24	628600
2003-02-06	12.22	12.42	12.19	12.37	746100
2003-02-07	12.50	12.50	12.08	12.14	686300
2003-02-10	12.24	12.58	12.20	12.35	1327500
2003-02-11	12.50	12.60	12.20	12.38	488800
2003-02-12	12.30	12.40	12.04	12.05	506800
2003-02-13	12.06	12.16	11.64	11.75	657800
2003-02-14	11.84	12.30	11.80	12.30	452700
2003-02-18	12.39	12.83	12.39	12.80	368800
2003-02-19	12.80	13.00	12.50	12.92	1150600
2003-02-20	13.02	13.25	12.88	13.18	713400
2003-02-21	13.30	13.83	13.21	13.83	1187400
2003-02-24	13.84	13.87	13.52	13.53	671500
2003-02-25	13.54	14.15	13.40	14.15	623300
2003-02-26	14.15	14.15	13.60	13.63	519600
2003-02-27	13.82	14.00	13.72	13.85	704400
2003-02-28	14.00	14.60	13.94	14.38	707100
2003-03-03	14.45	14.62	14.16	14.24	641500
2003-03-04	14.17	14.20	13.95	13.96	493300
2003-03-05	14.00	14.25	13.92	13.95	690900
2003-03-06	13.95	14.09	13.72	14.09	479200
2003-03-07	13.80	14.20	13.80	14.05	629000
2003-03-10	14.01	14.17	13.90	14.00	677700
2003-03-11	14.04	14.36	14.00	14.30	686900
2003-03-12	14.40	14.62	14.29	14.44	821300
2003-03-13	14.60	15.23	14.60	15.23	595400
2003-03-14	15.33	15.60	14.91	15.18	794000
2003-03-17	15.19	15.80	14.82	15.75	1121800
2003-03-18	15.55	15.69	15.36	15.50	661300
2003-03-19	15.50	15.50	14.90	15.23	580100
2003-03-20	15.13	15.50	14.80	15.45	532300
2003-03-21	16.04	16.04	15.36	15.75	1166900
2003-03-24	15.32	15.35	15.00	15.27	690700
2003-03-25	15.20	15.40	15.02	15.21	502300
2003-03-26	15.11	15.26	14.90	15.05	560900
2003-03-27	14.98	15.15	14.70	15.08	344100
2003-03-28	14.98	15.15	14.73	15.15	368600
2003-03-31	15.15	15.15	14.48	14.70	425500
2003-04-01	14.70	15.08	14.70	14.95	466600
2003-04-02	15.40	15.65	15.40	15.51	288600
2003-04-03	15.72	15.72	15.09	15.10	743100
2003-04-04	15.14	15.35	14.50	14.82	470700
2003-04-07	15.15	15.40	14.82	14.83	345800
2003-04-08	14.83	14.88	14.38	14.59	288900
2003-04-09	14.50	14.70	14.26	14.39	508600
2003-04-10	14.39	14.68	14.25	14.55	303800
2003-04-11	14.63	14.70	14.23	14.31	489800
2003-04-14	14.31	14.91	14.25	14.91	275000
2003-04-15	14.86	14.95	14.60	14.70	410400
2003-04-16	14.90	15.42	14.85	15.26	495300
2003-04-17	15.27	15.75	15.20	15.68	381600
2003-04-21	15.60	15.96	15.32	15.90	505300
2003-04-22	15.98	16.52	15.62	16.45	567800
2003-04-23	16.46	17.08	16.30	17.08	698900
2003-04-24	16.60	17.12	16.55	16.94	884300
2003-04-25	16.70	16.78	16.52	16.60	706400
2003-04-28	16.65	17.19	16.65	16.99	403100
2003-04-29	17.00	17.18	16.67	16.99	600800
2003-04-30	16.85	17.15	16.56	16.88	858100
2003-05-01	16.88	16.96	16.40	16.87	647200
2003-05-02	16.83	17.15	16.80	16.92	826800
2003-05-05	16.96	16.98	16.67	16.75	826800
2003-05-06	16.71	16.71	16.41	16.54	1018200
2003-05-07	16.40	16.60	16.20	16.51	651700
2003-05-08	16.41	16.85	16.21	16.75	661200
2003-05-09	17.10	17.49	16.98	17.49	658600
2003-05-12	17.45	17.81	17.20	17.79	558600
2003-05-13	17.55	17.55	17.10	17.55	574000
2003-05-14	17.55	17.58	17.13	17.40	410000
2003-05-15	17.49	17.59	17.15	17.55	544800
2003-05-16	17.45	17.60	17.10	17.20	425700
2003-05-19	16.95	17.10	16.51	16.60	522100
2003-05-20	16.70	16.82	16.33	16.45	422600
2003-05-21	16.46	16.74	16.25	16.68	510500
2003-05-22	16.75	16.95	16.52	16.55	674700
2003-05-23	16.57	16.57	16.32	16.51	366300
2003-05-27	16.41	16.80	16.29	16.75	671500
2003-05-28	16.65	16.72	16.22	16.36	1140800
2003-05-29	16.36	16.60	16.34	16.49	669200
2003-05-30	16.50	17.30	16.44	17.03	847200
2003-06-02	17.25	17.25	16.80	16.92	593600
2003-06-03	16.85	17.00	16.35	16.50	576800
2003-06-04	16.55	17.29	16.35	17.18	587000
2003-06-05	17.08	17.15	16.85	17.08	546100
2003-06-06	17.90	18.13	17.29	17.58	641300
2003-06-09	17.50	17.58	16.40	16.61	791200
2003-06-10	16.70	16.95	16.50	16.95	441600
2003-06-11	16.78	16.78	16.04	16.25	809300
2003-06-12	16.30	16.55	16.14	16.36	573800
2003-06-13	16.55	16.55	15.54	15.66	757300
2003-06-16	15.71	16.57	15.65	16.24	944600
2003-06-17	16.40	16.40	15.75	15.76	636000
2003-06-18	15.73	15.75	15.32	15.75	786500
2003-06-19	15.75	16.00	15.55	15.60	615100
2003-06-20	15.70	15.70	15.17	15.25	469700
2003-06-23	15.25	15.27	14.73	14.91	538800
2003-06-24	14.86	15.15	14.86	15.03	469800
2003-06-25	14.93	15.46	14.90	15.06	411300
2003-06-26	15.25	15.63	15.06	15.40	391100
2003-06-27	15.40	15.73	15.25	15.28	421600
2003-06-30	15.40	15.55	15.00	15.24	753500
2003-07-01	15.24	15.53	14.75	15.48	510200
2003-07-02	15.48	16.22	15.48	16.12	715600
2003-07-03	16.05	16.20	15.88	16.05	513400
2003-07-07	16.25	16.58	16.22	16.52	292500
2003-07-08	16.53	17.50	16.30	17.05	518300
2003-07-09	17.10	17.50	16.81	17.30	623400
2003-07-10	17.15	17.20	16.40	16.64	896800
2003-07-11	16.67	17.05	16.55	16.67	482600
2003-07-14	16.92	17.55	16.92	17.50	542200
2003-07-15	17.65	18.00	17.16	17.40	586900
2003-07-16	17.40	17.50	17.08	17.27	378000
2003-07-17	17.27	17.27	16.31	16.44	371500
2003-07-18	16.60	16.60	16.00	16.39	379300
2003-07-21	16.30	16.56	16.06	16.24	359400
2003-07-22	16.45	16.51	16.05	16.50	380400
2003-07-23	16.60	16.66	16.06	16.60	408800
2003-07-24	16.77	17.46	16.69	17.11	978600
2003-07-25	17.36	17.36	16.28	16.36	935900
2003-07-28	16.30	16.86	16.24	16.52	526600
2003-07-29	16.70	16.70	16.01	16.40	613400
2003-07-30	16.45	16.63	16.32	16.57	571200
2003-07-31	16.70	17.64	16.45	17.05	813700
2003-08-01	17.12	17.12	16.84	16.98	541300
2003-08-04	16.98	17.17	16.88	17.00	686100
2003-08-05	17.04	17.04	16.27	16.33	337500
2003-08-06	16.21	16.55	16.09	16.26	320100
2003-08-07	16.27	16.40	15.71	15.93	586500
2003-08-08	16.00	16.00	15.56	15.66	345000
2003-08-11	15.70	15.99	15.70	15.93	270100
2003-08-12	15.94	16.32	15.72	16.32	253800
2003-08-13	16.44	16.70	16.23	16.45	340200
2003-08-14	16.38	16.89	16.30	16.78	353900
2003-08-15	16.65	16.83	16.11	16.45	324100
2003-08-18	16.50	17.25	16.50	17.22	321500
2003-08-19	17.20	17.82	17.00	17.77	793100
2003-08-20	17.77	17.84	17.56	17.75	409200
2003-08-21	17.80	18.72	17.80	18.71	987800
2003-08-22	19.10	19.49	19.01	19.16	1381300
2003-08-25	19.16	19.25	18.44	18.78	980200
2003-08-26	18.78	18.78	18.00	18.58	515200
2003-08-27	18.63	19.21	18.63	19.19	352100
2003-08-28	19.30	20.21	19.04	20.14	929200
2003-08-29	19.99	20.65	19.83	20.64	891700
2003-09-02	20.64	20.99	20.47	20.92	712900
2003-09-03	20.93	20.98	20.44	20.44	986200
2003-09-04	20.55	20.63	20.22	20.60	808000
2003-09-05	20.45	21.13	20.25	20.82	694000
2003-09-08	21.05	21.49	21.00	21.33	471600
2003-09-09	21.33	21.33	20.44	20.60	672400
2003-09-10	20.45	20.45	19.35	19.56	924600
2003-09-11	19.50	19.95	19.31	19.77	526800
2003-09-12	19.75	20.05	19.51	19.96	670900
2003-09-15	20.04	20.25	19.74	19.94	502700
2003-09-16	20.10	20.25	19.79	20.12	547100
2003-09-17	20.16	20.24	19.79	19.80	397500
2003-09-18	19.80	20.07	19.55	20.06	433800
2003-09-19	20.07	20.10	19.80	20.02	411600
2003-09-22	20.02	20.02	19.44	19.68	428700
2003-09-23	19.68	19.99	19.68	19.95	265200
2003-09-24	19.95	19.95	18.89	18.89	426400
2003-09-25	18.95	18.97	18.52	18.54	768600
2003-09-26	18.74	18.90	18.15	18.21	523300
2003-09-29	18.36	19.05	18.36	18.97	866700
2003-09-30	18.97	18.97	18.25	18.39	533500
2003-10-01	18.61	18.75	18.20	18.71	387700
2003-10-02	18.71	19.12	18.37	18.99	678100
2003-10-03	19.33	19.72	19.30	19.40	315900
2003-10-06	19.10	19.49	18.95	19.40	419300
2003-10-07	19.40	19.69	19.08	19.51	598100
2003-10-08	19.71	19.75	19.50	19.55	740800
2003-10-09	19.80	20.73	19.70	20.00	771200
2003-10-10	19.99	20.20	19.73	19.84	308700
2003-10-13	20.04	20.35	19.95	20.07	472800
2003-10-14	20.07	20.46	19.81	20.35	346700
2003-10-15	20.65	20.65	20.28	20.41	488600
2003-10-16	20.41	20.73	20.26	20.32	322700
2003-10-17	20.46	20.55	19.77	19.92	321900
2003-10-20	20.03	20.33	19.88	20.23	543400
2003-10-21	20.40	20.70	20.04	20.12	320300
2003-10-22	19.90	19.90	19.59	19.62	551100
2003-10-23	19.62	19.84	19.30	19.57	514600
2003-10-24	19.57	19.57	19.20	19.44	547200
2003-10-27	19.59	20.10	19.59	19.83	538500
2003-10-28	19.80	21.16	19.60	21.14	935800
2003-10-29	21.17	21.28	20.84	21.03	574500
2003-10-30	21.28	21.44	21.00	21.20	385200
2003-10-31	21.31	21.57	21.21	21.35	404200
2003-11-03	21.60	22.35	21.60	22.26	530500
2003-11-04	22.11	22.67	17.85	22.40	517800
2003-11-05	22.40	22.94	22.34	22.87	535200
2003-11-06	22.96	23.25	22.81	23.21	503800
2003-11-07	23.21	23.88	23.21	23.42	555600
2003-11-10	23.25	23.26	22.53	22.55	328900
2003-11-11	22.55	22.90	22.46	22.67	394600
2003-11-12	22.67	23.20	22.65	23.19	365900
2003-11-13	23.25	23.54	22.81	23.13	460400
2003-11-14	23.13	23.25	22.49	22.67	455200
2003-11-17	22.67	22.67	21.86	22.15	386300
2003-11-18	22.30	22.40	21.99	22.00	481500
2003-11-19	22.00	22.23	21.74	22.12	236300
2003-11-20	21.87	22.43	21.73	21.77	274400
2003-11-21	21.80	22.13	21.70	22.07	230200
2003-11-24	22.15	22.85	22.15	22.64	423200
2003-11-25	22.72	23.04	22.43	22.79	324000
2003-11-26	22.99	23.22	22.71	23.14	334200
2003-11-28	22.90	23.38	22.90	23.38	114000
2003-12-01	23.71	23.99	23.42	23.88	604900
2003-12-02	23.88	24.15	23.76	24.15	457600
2003-12-03	24.25	24.36	23.96	24.15	676700
2003-12-04	24.10	24.11	23.58	23.77	811500
2003-12-05	23.30	23.49	23.11	23.18	224600
2003-12-08	23.17	23.58	23.04	23.58	359100
2003-12-09	23.68	23.71	23.02	23.03	476700
2003-12-10	23.03	23.44	22.95	23.33	557700
2003-12-11	23.15	24.00	23.15	24.00	398200
2003-12-12	24.00	24.00	23.45	23.48	579600
2003-12-15	23.60	23.79	22.80	22.80	393800
2003-12-16	23.00	23.17	22.45	22.99	451700
2003-12-17	22.99	23.03	22.36	22.46	487300
2003-12-18	22.50	23.14	22.50	22.99	267300
2003-12-19	22.90	23.15	22.69	22.80	407800
2003-12-22	22.75	22.90	22.50	22.69	703600
2003-12-23	22.75	23.14	22.70	23.11	499100
2003-12-24	22.86	23.18	22.80	22.94	217100
2003-12-26	22.93	23.15	22.90	22.90	106400
2003-12-29	23.15	23.46	23.06	23.45	337300
2003-12-30	23.60	23.71	23.20	23.20	295000
2003-12-31	23.35	23.58	23.05	23.14	320700
2004-01-02	23.39	23.68	23.02	23.13	365600
2004-01-05	23.76	23.76	23.41	23.60	383600
2004-01-06	23.60	23.75	23.50	23.60	480600
2004-01-07	23.55	23.77	23.39	23.65	259700
2004-01-08	23.90	24.54	23.73	24.54	419600
2004-01-09	24.80	26.02	24.75	26.01	1234700
2004-01-12	26.10	26.75	26.04	26.68	752500
2004-01-13	26.75	26.75	25.55	25.90	558400
2004-01-14	26.10	26.25	25.89	26.24	238500
2004-01-15	26.24	27.09	26.10	26.70	437300
2004-01-16	26.95	27.94	26.94	27.70	935600
2004-01-20	27.65	27.98	27.37	27.60	620300
2004-01-21	27.45	27.50	26.96	27.13	430200
2004-01-22	27.00	27.28	26.45	26.48	557000
2004-01-23	26.48	26.65	26.00	26.38	683700
2004-01-26	26.39	27.04	26.09	26.98	577900
2004-01-27	26.83	27.03	26.70	26.86	487100
2004-01-28	26.92	27.30	25.96	25.97	435400
2004-01-29	26.15	26.30	25.15	25.72	360900
2004-01-30	27.15	27.15	26.60	26.76	804700
2004-02-02	26.76	27.03	26.28	26.36	503100
2004-02-03	26.30	26.42	26.09	26.14	326300
2004-02-04	26.00	26.04	25.48	25.70	406400
2004-02-05	25.71	26.28	25.65	26.17	357300
2004-02-06	26.05	27.04	26.00	26.96	314400
2004-02-09	27.05	27.14	26.65	26.75	318300
2004-02-10	26.76	27.13	26.60	26.61	356600
2004-02-11	26.65	26.93	26.31	26.48	424400
2004-02-12	26.48	27.02	26.15	26.15	500600
2004-02-13	26.35	26.93	26.05	26.45	327500
2004-02-17	27.15	27.63	26.70	27.13	1165000
2004-02-18	27.14	27.32	26.17	26.21	570300
2004-02-19	26.49	26.85	24.58	24.65	2304800
2004-02-20	23.65	23.97	23.44	23.51	9522200
2004-02-23	23.95	23.95	23.50	23.51	2212400
2004-02-24	23.50	24.18	23.50	23.92	2468200
2004-02-25	23.90	24.65	23.90	24.35	2094700
2004-02-26	24.26	24.95	23.71	24.95	1440700
2004-02-27	24.90	24.90	24.04	24.60	1066500
2004-03-01	24.58	24.89	24.20	24.69	1231700
2004-03-02	24.69	25.00	24.48	24.50	1933700
2004-03-03	24.50	24.50	24.10	24.36	385200
2004-03-04	24.26	24.50	24.20	24.50	761600
2004-03-05	24.40	25.25	24.06	25.21	1670300
2004-03-08	25.13	25.35	24.35	24.42	842800
2004-03-09	24.66	24.66	23.35	23.70	946400
2004-03-10	23.55	23.99	23.10	23.10	851000
2004-03-11	23.11	24.40	23.11	23.61	1248700
2004-03-12	23.81	24.26	23.81	24.10	735300
2004-03-15	24.05	24.42	22.90	23.67	664300
2004-03-16	23.80	24.42	23.79	24.15	1083600
2004-03-17	24.30	24.96	24.13	24.76	772100
2004-03-18	24.83	24.97	24.37	24.79	652900
2004-03-19	24.72	24.94	24.44	24.46	517600
2004-03-22	24.26	24.26	23.83	23.87	875600
2004-03-23	24.40	25.00	23.10	23.19	1685100
2004-03-24	23.46	24.19	23.35	23.74	1209800
2004-03-25	23.91	24.77	23.73	24.50	1345800
2004-03-26	24.40	24.96	24.35	24.44	549000
2004-03-29	24.69	25.02	24.63	25.02	499100
2004-03-30	24.89	25.21	24.64	25.09	580000
2004-03-31	25.15	25.49	24.99	25.46	581400
2004-04-01	25.46	26.72	25.40	26.37	1408400
2004-04-02	27.00	27.15	26.68	27.12	836700
2004-04-05	27.12	27.35	26.95	27.33	575400
2004-04-06	27.23	27.28	26.55	27.28	512100
2004-04-07	27.25	27.33	26.54	27.07	1008600
2004-04-08	27.32	27.80	27.00	27.43	726600
2004-04-12	27.43	27.61	27.26	27.43	661000
2004-04-13	27.68	27.68	26.77	26.90	479100
2004-04-14	26.70	27.25	26.66	26.80	647400
2004-04-15	27.00	27.01	26.01	26.42	844300
2004-04-16	26.42	26.55	25.77	26.41	803200
2004-04-19	26.25	26.64	26.12	26.63	466500
2004-04-20	26.63	27.10	26.25	26.41	632500
2004-04-21	26.41	26.49	25.96	26.35	745400
2004-04-22	27.75	28.70	27.21	28.45	2355500
2004-04-23	29.05	29.10	28.09	28.46	1054000
2004-04-26	28.75	28.98	28.08	28.24	808200
2004-04-27	28.34	28.49	27.44	27.53	864400
2004-04-28	27.47	27.47	26.00	26.35	1653100
2004-04-29	26.35	26.45	24.90	25.33	1263500
2004-04-30	25.60	25.69	24.79	25.28	1544800
2004-05-03	25.38	25.60	24.48	24.93	1600200
2004-05-04	25.12	25.78	25.12	25.40	1233800
2004-05-05	25.47	25.99	25.28	25.67	651900
2004-05-06	25.55	25.87	24.80	25.61	915800
2004-05-07	25.41	26.28	25.36	25.40	725000
2004-05-10	25.40	25.63	25.01	25.42	1121700
2004-05-11	25.71	26.29	25.63	26.25	735100
2004-05-12	26.00	26.00	24.97	25.40	890200
2004-05-13	25.40	26.10	25.28	25.85	656100
2004-05-14	25.86	26.00	25.42	25.65	764600
2004-05-17	25.20	25.27	24.84	24.90	556500
2004-05-18	25.09	25.43	25.01	25.24	776600
2004-05-19	25.50	26.34	25.38	25.90	984800
2004-05-20	25.90	25.94	25.40	25.65	615400
2004-05-21	25.71	26.05	25.45	25.80	372100
2004-05-24	26.25	26.53	26.03	26.22	507700
2004-05-25	26.07	26.90	25.84	26.90	527000
2004-05-26	26.90	27.01	26.66	27.00	706800
2004-05-27	27.00	27.24	26.78	27.12	627000
2004-05-28	27.12	27.45	26.95	27.23	532400
2004-06-01	27.05	27.43	26.97	27.31	568500
2004-06-02	27.31	27.47	27.00	27.16	526000
2004-06-03	27.10	27.21	26.56	26.70	826900
2004-06-04	26.95	27.66	26.90	27.17	527400
2004-06-07	27.32	27.44	27.02	27.11	1122700
2004-06-08	27.15	27.85	27.02	27.77	645600
2004-06-09	27.79	27.80	27.21	27.22	711800
2004-06-10	27.45	27.73	27.21	27.30	981000
2004-06-14	27.31	27.38	26.01	26.35	758600
2004-06-15	26.42	27.14	26.40	26.70	495300
2004-06-16	26.71	26.80	26.18	26.66	575600
2004-06-17	26.42	26.42	25.30	25.48	943100
2004-06-18	24.95	25.86	24.94	25.62	884900
2004-06-21	25.62	25.75	24.90	24.97	607300
2004-06-22	25.02	25.77	24.97	25.53	785000
2004-06-23	25.53	26.16	25.35	26.08	503900
2004-06-24	26.15	26.35	25.90	26.05	633000
2004-06-25	26.25	26.78	26.25	26.50	571100
2004-06-28	26.70	26.76	26.15	26.25	907800
2004-06-29	26.10	26.45	26.05	26.29	801900
2004-06-30	26.35	26.87	26.10	26.82	1076300
2004-07-01	26.82	26.82	24.76	25.00	1552600
2004-07-02	25.01	25.18	24.37	24.47	1149600
2004-07-06	24.45	24.46	23.67	23.97	926700
2004-07-07	23.98	24.45	23.81	23.98	886700
2004-07-08	23.95	24.13	23.37	23.40	1054800
2004-07-09	23.80	24.17	23.70	24.10	717600
2004-07-12	24.09	24.09	22.59	23.11	1198700
2004-07-13	23.10	24.05	22.75	23.87	1157100
2004-07-14	23.40	23.40	22.76	22.95	1405000
2004-07-15	23.05	23.93	22.76	23.53	1220300
2004-07-16	23.65	23.75	22.61	22.81	814500
2004-07-19	22.81	23.09	22.26	22.42	1165500
2004-07-20	22.41	22.94	21.86	22.80	1768100
2004-07-21	23.04	23.22	21.98	21.98	1051000
2004-07-22	21.99	22.87	21.53	22.84	1448500
2004-07-23	22.42	22.63	21.95	22.36	1211200
2004-07-26	22.33	22.72	22.01	22.25	905400
2004-07-27	22.35	23.25	22.05	23.03	1126100
2004-07-28	23.03	23.27	22.41	23.06	1023100
2004-07-29	23.10	23.77	22.75	23.73	1060200
2004-07-30	23.63	23.84	23.35	23.66	884100
2004-08-02	23.66	23.98	23.25	23.80	896400
2004-08-03	23.80	23.80	22.35	22.65	999300
2004-08-04	22.60	23.02	22.35	22.69	862000
2004-08-05	22.97	23.31	22.67	22.76	817300
2004-08-06	22.51	22.57	21.77	21.83	842300
2004-08-09	21.95	22.03	21.58	21.59	1167400
2004-08-10	21.70	21.99	21.66	21.95	900100
2004-08-11	21.66	21.67	20.74	21.27	1397800
2004-08-12	20.92	21.25	20.65	20.84	1384100
2004-08-13	20.82	21.24	20.68	20.90	521800
2004-08-16	21.10	21.59	20.94	21.42	657700
2004-08-17	21.52	21.85	21.47	21.84	589200
2004-08-18	21.80	22.91	21.63	22.85	859200
2004-08-19	22.85	23.00	22.66	22.68	954000
2004-08-20	22.48	23.33	22.48	23.24	546500
2004-08-23	23.24	23.34	22.81	22.81	868200
2004-08-24	22.90	23.12	22.27	22.50	663900
2004-08-25	22.54	23.05	22.00	22.81	1189800
2004-08-26	22.65	22.87	22.35	22.35	1365500
2004-08-27	22.40	22.46	22.12	22.15	1134400
2004-08-30	22.10	22.27	21.70	21.70	600900
2004-08-31	21.95	21.95	21.37	21.64	453900
2004-09-01	21.74	22.07	21.51	21.77	512500
2004-09-02	21.65	22.02	21.43	22.02	638100
2004-09-03	21.80	21.80	21.18	21.57	813800
2004-09-07	21.67	22.00	21.33	21.42	583800
2004-09-08	21.19	21.44	20.96	20.98	911900
2004-09-09	21.14	22.35	21.10	22.16	1551200
2004-09-10	22.25	22.64	21.81	22.54	590200
2004-09-13	22.75	24.00	22.74	23.71	1518700
2004-09-14	23.52	23.81	23.15	23.53	679000
2004-09-15	23.20	23.23	22.71	22.71	645400
2004-09-16	22.72	23.31	22.72	22.80	555100
2004-09-17	22.80	22.86	22.43	22.60	964300
2004-09-20	22.59	23.31	22.48	23.14	955100
2004-09-21	23.15	23.53	22.96	23.05	864500
2004-09-22	23.03	23.03	22.54	22.55	439000
2004-09-23	22.69	23.02	22.30	22.85	789800
2004-09-24	22.80	22.91	22.34	22.63	1205900
2004-09-27	22.63	22.67	21.96	21.96	741800
2004-09-28	22.05	22.16	21.60	21.69	981500
2004-09-29	21.80	22.53	21.75	22.45	738600
2004-09-30	22.26	22.88	22.26	22.58	619500
2004-10-01	22.60	23.25	22.60	23.02	759500
2004-10-04	23.02	23.81	23.02	23.39	396300
2004-10-05	23.17	23.54	22.80	23.03	580500
2004-10-06	22.90	23.02	22.63	23.02	571200
2004-10-07	23.02	23.46	22.77	22.94	738700
2004-10-08	22.88	22.89	21.95	22.12	928800
2004-10-11	22.05	22.20	21.77	21.98	1049800
2004-10-12	21.62	22.12	21.40	21.94	837600
2004-10-13	22.70	22.90	22.29	22.38	1076200
2004-10-14	22.10	22.20	21.46	21.54	706800
2004-10-15	21.45	21.59	21.10	21.20	924100
2004-10-18	21.18	21.60	20.91	21.60	674700
2004-10-19	21.80	22.16	21.26	21.34	1050100
2004-10-20	20.85	22.05	20.85	21.68	1204700
2004-10-21	23.70	25.00	23.13	24.46	2362800
2004-10-22	24.52	24.52	23.75	23.85	1171200
2004-10-25	24.15	24.15	23.60	23.72	1227100
2004-10-26	23.75	23.75	23.32	23.54	698100
2004-10-27	23.60	24.00	23.53	23.89	1255200
2004-10-28	23.90	24.20	23.69	24.00	752300
2004-10-29	24.00	24.38	23.80	23.96	421600
2004-11-01	23.90	24.03	23.60	23.87	488500
2004-11-02	23.87	24.13	23.69	23.80	834000
2004-11-03	24.10	24.12	23.55	23.70	1567400
2004-11-04	23.62	24.11	23.60	23.97	671900
2004-11-05	24.20	24.62	24.13	24.57	985800
2004-11-08	24.40	24.81	24.30	24.65	1162500
2004-11-09	24.65	24.76	24.32	24.62	605400
2004-11-10	24.53	24.65	24.35	24.51	632700
2004-11-11	24.65	24.78	24.45	24.53	769900
2004-11-12	24.53	24.54	23.97	24.50	1263200
2004-11-15	24.25	25.05	24.03	24.83	886400
2004-11-16	24.80	24.81	24.48	24.59	602200
2004-11-17	24.80	25.10	24.64	25.00	690300
2004-11-18	24.95	24.95	24.55	24.70	560800
2004-11-19	24.50	24.51	24.05	24.15	604300
2004-11-22	24.15	24.30	24.02	24.20	943200
2004-11-23	24.20	24.46	23.93	24.24	1060000
2004-11-24	24.17	24.90	24.17	24.75	462600
2004-11-26	24.55	24.82	24.46	24.52	168700
2004-11-29	24.90	24.98	24.55	24.65	758100
2004-11-30	24.65	24.75	24.37	24.53	527700
2004-12-01	24.72	25.28	24.72	25.24	771400
2004-12-02	25.24	25.64	25.06	25.35	1084500
2004-12-03	25.35	25.60	25.26	25.35	747900
2004-12-06	25.10	25.33	24.89	25.14	419800
2004-12-07	25.14	25.23	24.96	25.05	1098000
2004-12-08	24.90	25.04	24.62	24.88	710100
2004-12-09	24.60	24.75	24.26	24.45	928100
2004-12-10	24.22	24.42	24.00	24.39	528600
2004-12-13	24.56	24.56	24.30	24.53	493100
2004-12-14	24.53	24.87	24.51	24.80	788400
2004-12-15	24.62	25.00	24.62	24.99	388500
2004-12-16	24.95	25.39	24.94	24.96	732500
2004-12-17	24.96	25.17	24.73	25.00	607300
2004-12-20	25.00	25.00	24.39	24.50	567900
2004-12-21	24.45	24.66	24.31	24.55	401500
2004-12-22	24.65	24.89	24.51	24.57	426400
2004-12-23	24.57	24.60	24.45	24.60	384800
2004-12-27	24.45	24.50	24.21	24.39	413800
2004-12-28	24.39	24.74	24.38	24.66	526100
2004-12-29	24.61	24.81	24.55	24.63	314200
2004-12-30	24.63	24.64	24.42	24.52	479300
2004-12-31	24.59	24.59	24.29	24.30	423800
2005-01-03	24.30	24.42	23.89	24.39	1142700
2005-01-04	24.20	24.32	23.18	23.53	1093000
2005-01-05	23.50	24.00	23.42	23.81	754400
2005-01-06	23.42	24.31	23.42	24.21	1118100
2005-01-07	24.21	24.21	23.80	23.90	560500
2005-01-10	23.80	23.91	23.60	23.63	476500
2005-01-11	23.53	23.54	23.19	23.35	825300
2005-01-12	23.40	23.49	22.96	23.23	536600
2005-01-13	23.20	23.35	22.92	22.99	378400
2005-01-14	23.20	23.32	22.70	22.80	810100
2005-01-18	22.80	22.80	22.51	22.64	944800
2005-01-19	22.65	22.65	22.17	22.19	667900
2005-01-20	22.19	22.50	22.01	22.34	469400
2005-01-21	22.34	22.63	22.22	22.32	570400
2005-01-24	22.23	22.50	21.71	21.71	662300
2005-01-25	21.84	22.12	21.74	21.87	467100
2005-01-26	22.53	22.82	21.82	22.21	765000
2005-01-27	22.10	22.71	22.00	22.60	364500
2005-01-28	22.85	23.40	22.82	23.34	1074700
2005-01-31	23.75	23.76	23.50	23.61	729100
2005-02-01	23.67	24.04	23.60	23.80	996200
2005-02-02	23.94	24.06	23.83	23.95	618100
2005-02-03	23.95	23.95	23.60	23.75	773200
2005-02-04	23.94	24.78	23.94	24.77	557800
2005-02-07	24.77	24.98	24.61	24.65	513100
2005-02-08	24.70	25.13	24.70	24.96	379300
2005-02-09	24.97	24.97	24.29	24.39	327700
2005-02-10	24.64	24.67	24.35	24.61	386400
2005-02-11	24.46	25.38	24.46	25.31	440300
2005-02-14	25.35	25.69	25.35	25.66	931600
2005-02-15	25.80	25.87	25.28	25.38	629700
2005-02-16	25.25	25.54	25.00	25.49	413700
2005-02-17	25.38	25.57	24.83	24.92	346400
2005-02-18	24.53	24.89	24.53	24.84	547200
2005-02-22	24.84	25.37	24.64	25.10	1105600
2005-02-23	26.00	26.07	25.42	25.63	1437000
2005-02-24	25.78	26.57	25.73	26.46	1495700
2005-02-25	26.52	27.30	26.39	27.27	1045700
2005-02-28	27.00	27.27	26.59	26.90	742400
2005-03-01	27.00	27.71	27.00	27.57	735500
2005-03-02	27.50	27.50	27.03	27.27	531200
2005-03-03	27.22	27.36	26.77	27.07	568000
2005-03-04	27.19	27.25	26.94	27.10	520000
2005-03-07	27.00	27.75	27.00	27.62	547300
2005-03-08	27.50	27.79	27.13	27.18	483100
2005-03-09	27.00	27.52	27.00	27.33	579500
2005-03-10	27.42	27.46	27.14	27.31	490500
2005-03-11	27.25	27.26	26.32	26.44	627500
2005-03-14	26.54	26.94	26.54	26.85	537700
2005-03-15	26.95	27.08	26.35	26.50	409600
2005-03-16	26.50	26.76	25.98	26.03	318300
2005-03-17	26.03	26.34	25.91	26.07	345300
2005-03-18	26.07	26.19	25.59	26.18	824200
2005-03-21	26.00	26.44	25.70	26.09	442900
2005-03-22	26.15	26.43	26.08	26.14	678800
2005-03-23	25.94	26.47	25.61	25.62	644000
2005-03-24	25.82	26.36	25.71	26.15	408500
2005-03-28	26.15	26.19	25.75	25.99	461900
2005-03-29	25.95	26.39	25.50	25.50	487900
2005-03-30	25.51	25.69	25.24	25.35	821900
2005-03-31	25.33	25.54	25.13	25.35	726600
2005-04-01	25.35	25.57	24.41	24.94	949800
2005-04-04	24.94	25.01	24.75	24.85	751000
2005-04-05	24.85	25.07	24.85	24.87	763000
2005-04-06	24.92	25.17	24.87	24.90	554500
2005-04-07	24.96	25.08	24.69	25.00	574400
2005-04-08	25.00	25.05	24.70	24.70	612900
2005-04-11	24.70	24.78	24.57	24.61	513300
2005-04-12	24.57	24.63	24.20	24.60	740900
2005-04-13	24.50	24.57	24.22	24.25	434500
2005-04-14	24.15	24.21	23.55	23.67	1339200
2005-04-15	23.60	23.64	22.63	23.03	1001700
2005-04-18	23.03	23.50	23.03	23.19	740300
2005-04-19	23.36	23.46	23.24	23.40	402800
2005-04-20	23.70	23.70	23.37	23.45	743900
2005-04-21	23.65	24.35	23.54	24.11	962900
2005-04-22	23.95	24.06	23.58	23.88	619300
2005-04-25	23.98	24.21	23.84	24.04	385100
2005-04-26	24.00	24.51	23.86	24.01	712200
2005-04-27	23.25	24.11	21.98	23.80	896200
2005-04-28	23.81	23.85	23.25	23.40	878100
2005-04-29	23.47	24.39	23.40	24.34	1196500
2005-05-02	24.39	24.58	23.80	24.16	697400
2005-05-03	24.02	24.55	24.02	24.11	472800
2005-05-04	24.09	24.09	23.70	23.87	894200
2005-05-05	23.93	24.13	23.57	23.77	597200
2005-05-06	23.90	23.94	23.68	23.85	313700
2005-05-09	23.85	24.20	23.71	24.09	755200
2005-05-10	23.99	24.78	23.77	24.62	889300
2005-05-11	24.82	25.18	24.57	25.18	1107800
2005-05-12	25.13	25.37	25.04	25.25	583200
2005-05-13	25.25	25.95	25.25	25.86	884800
2005-05-16	25.77	26.04	25.66	25.86	548600
2005-05-17	25.56	26.19	25.56	26.14	378100
2005-05-18	26.20	26.73	25.92	26.55	411300
2005-05-19	26.50	26.73	26.38	26.63	266000
2005-05-20	26.42	26.59	26.14	26.55	337200
2005-05-23	26.40	26.97	26.40	26.85	299700
2005-05-24	26.85	27.11	26.77	27.04	413100
2005-05-25	26.90	26.97	26.40	26.51	357900
2005-05-26	26.50	27.39	26.50	27.29	457800
2005-05-27	27.22	27.22	26.94	27.08	259200
2005-05-31	27.20	28.02	27.14	27.95	692200
2005-06-01	27.80	28.40	27.70	27.86	538300
2005-06-02	27.76	28.16	27.76	28.10	517700
2005-06-03	27.90	28.07	27.70	27.75	502400
2005-06-06	27.75	27.87	27.61	27.75	332600
2005-06-07	27.74	28.07	27.57	27.60	600200
2005-06-08	27.73	27.87	27.56	27.68	269200
2005-06-09	27.66	27.95	27.44	27.90	362700
2005-06-10	27.90	28.16	27.72	27.99	472100
2005-06-13	28.00	28.13	27.75	27.92	454900
2005-06-14	28.05	28.14	27.85	28.01	243800
2005-06-15	27.93	28.24	27.87	28.24	620100
2005-06-16	28.17	28.56	28.14	28.41	780900
2005-06-17	28.42	28.42	28.00	28.20	620700
2005-06-20	28.18	28.19	27.97	28.04	402500
2005-06-21	27.90	28.17	27.75	27.85	387300
2005-06-22	27.80	27.95	27.70	27.80	467600
2005-06-23	27.70	27.87	27.24	27.30	849500
2005-06-24	27.31	27.31	26.51	26.60	730100
2005-06-27	26.60	26.79	26.37	26.64	678000
2005-06-28	26.71	27.09	26.70	27.07	549600
2005-06-29	27.14	27.24	26.88	26.97	496500
2005-06-30	27.10	27.36	26.97	27.16	691900
2005-07-01	27.23	27.41	27.05	27.41	339300
2005-07-05	27.41	28.07	27.35	27.87	429600
2005-07-06	27.79	28.16	27.70	27.82	842500
2005-07-07	27.62	27.75	27.42	27.65	610500
2005-07-08	27.72	27.86	27.51	27.80	504800
2005-07-11	27.82	28.33	27.82	28.28	611600
2005-07-12	28.36	28.86	28.19	28.80	480800
2005-07-13	28.79	28.86	28.50	28.62	404800
2005-07-14	28.72	29.31	28.60	29.10	435400
2005-07-15	28.80	28.92	28.44	28.73	273700
2005-07-18	28.60	28.98	28.53	28.90	325000
2005-07-19	28.90	29.49	28.82	29.39	285500
2005-07-20	29.01	29.67	28.92	29.49	296700
2005-07-21	29.44	29.50	29.03	29.16	598000
2005-07-22	29.10	29.49	28.97	29.13	597600
2005-07-25	29.05	29.68	29.02	29.42	378100
2005-07-26	29.60	30.00	29.30	29.75	467800
2005-07-27	29.50	30.29	29.50	30.01	608500
2005-07-28	29.83	30.32	29.83	30.18	558800
2005-07-29	29.90	30.28	29.77	30.02	476300
2005-08-01	29.07	30.37	29.07	30.15	380500
2005-08-02	30.20	30.79	30.12	30.52	524000
2005-08-03	30.30	30.42	29.93	30.22	396500
2005-08-04	30.12	30.16	29.67	29.90	476900
2005-08-05	29.70	29.97	29.65	29.73	414300
2005-08-08	29.73	29.82	29.21	29.27	327100
2005-08-09	29.35	29.94	29.35	29.66	505300
2005-08-10	29.58	29.60	28.43	28.52	1062300
2005-08-11	28.05	28.96	28.00	28.91	780500
2005-08-12	28.74	28.74	28.24	28.49	499300
2005-08-15	28.46	29.29	28.45	29.11	741000
2005-08-16	29.10	29.13	28.72	28.80	757900
2005-08-17	28.95	29.05	28.74	28.74	468800
2005-08-18	28.70	28.97	28.53	28.76	478100
2005-08-19	28.82	28.90	28.65	28.75	307400
2005-08-22	28.85	29.44	28.85	29.42	427300
2005-08-23	29.47	29.75	29.46	29.68	471600
2005-08-24	29.90	30.24	29.33	29.62	520800
2005-08-25	29.63	29.84	29.41	29.67	425000
2005-08-26	29.60	29.63	29.15	29.39	409300
2005-08-29	29.30	29.70	29.25	29.58	412100
2005-08-30	29.50	29.59	29.13	29.34	377700
2005-08-31	29.36	29.89	29.29	29.82	368600
2005-09-01	29.85	29.99	29.68	29.90	324300
2005-09-02	29.95	30.10	29.90	29.99	231500
2005-09-06	30.07	30.27	29.91	30.24	602500
2005-09-07	30.20	30.24	29.84	30.12	795600
2005-09-08	30.48	32.07	30.46	31.61	1668000
2005-09-09	31.51	32.04	31.35	31.78	895700
2005-09-12	31.50	31.92	31.37	31.79	489400
2005-09-13	31.75	31.75	31.20	31.48	493500
2005-09-14	31.47	31.53	31.07	31.25	410400
2005-09-15	31.18	31.53	31.02	31.19	483200
2005-09-16	31.29	31.29	30.80	31.16	932200
2005-09-19	31.02	31.27	31.00	31.18	485300
2005-09-20	31.40	31.85	31.08	31.22	901100
2005-09-21	32.00	32.00	30.68	30.93	644600
2005-09-22	31.85	31.88	30.61	30.72	704500
2005-09-23	30.75	30.79	30.52	30.69	361000
2005-09-26	31.09	31.23	30.85	30.94	582600
2005-09-27	30.94	30.99	30.52	30.68	367100
2005-09-28	30.80	31.08	30.28	30.59	440800
2005-09-29	30.55	30.94	30.52	30.91	900100
2005-09-30	30.88	31.54	30.75	31.36	365600
2005-10-03	31.37	32.03	31.36	32.00	354000
2005-10-04	31.77	32.39	31.77	31.87	709200
2005-10-05	31.85	31.85	30.93	30.93	788600
2005-10-06	31.00	31.00	30.05	30.30	1099000
2005-10-07	30.45	30.50	30.18	30.32	313600
2005-10-10	30.32	30.32	29.44	29.49	496900
2005-10-11	29.70	30.01	29.35	29.82	762000
2005-10-12	29.61	29.90	29.29	29.49	838300
2005-10-13	29.49	29.55	28.97	29.40	1035800
2005-10-14	29.40	29.60	29.20	29.46	567000
2005-10-17	29.21	29.32	29.00	29.17	454700
2005-10-18	29.20	29.26	28.49	29.05	613100
2005-10-19	28.80	29.79	28.19	28.97	531000
2005-10-20	29.00	29.39	28.85	29.16	478000
2005-10-21	29.36	29.38	28.83	29.08	541900
2005-10-24	29.22	29.31	28.89	29.08	592800
2005-10-25	29.00	29.09	28.79	29.00	755300
2005-10-26	29.00	29.06	28.63	28.83	903500
2005-10-27	29.00	29.02	28.50	28.62	818600
2005-10-28	28.87	28.89	28.43	28.79	855400
2005-10-31	29.10	29.84	29.10	29.51	1332200
2005-11-01	29.55	29.62	29.05	29.25	710700
2005-11-02	29.30	30.23	29.30	30.20	746200
2005-11-03	30.45	30.84	30.38	30.62	629500
2005-11-04	30.58	30.88	30.44	30.79	711100
2005-11-07	30.55	31.05	30.32	30.84	632500
2005-11-08	30.61	30.96	30.40	30.81	356700
2005-11-09	31.03	31.37	30.84	31.15	469700
2005-11-10	31.30	31.57	30.68	31.47	370900
2005-11-11	31.55	31.67	31.16	31.43	288200
2005-11-14	31.60	31.62	31.25	31.43	329500
2005-11-15	31.33	31.94	31.24	31.69	555700
2005-11-16	31.73	31.79	31.32	31.50	424300
2005-11-17	31.54	31.59	31.27	31.54	548400
2005-11-18	31.65	31.93	31.46	31.88	561500
2005-11-21	31.91	31.91	31.57	31.73	353900
2005-11-22	31.70	32.42	31.70	32.26	1004700
2005-11-23	32.26	32.71	32.24	32.31	453700
2005-11-25	32.10	32.35	32.09	32.21	94600
2005-11-28	31.41	32.25	31.41	31.71	482900
2005-11-29	31.96	32.31	31.61	31.75	395700
2005-11-30	32.00	32.16	31.00	31.00	2286100
2005-12-01	31.45	32.74	31.45	32.69	1001800
2005-12-02	32.50	33.20	32.50	32.50	750800
2005-12-05	32.40	32.41	31.52	31.76	1138400
2005-12-06	32.01	33.08	32.00	32.84	881400
2005-12-07	32.90	33.14	32.55	32.67	410500
2005-12-08	32.80	33.39	32.40	32.67	844600
2005-12-09	32.67	33.27	32.67	33.25	402200
2005-12-12	33.33	33.33	32.85	33.18	329700
2005-12-13	33.12	33.30	32.49	32.65	808200
2005-12-14	32.46	32.60	32.12	32.22	390700
2005-12-15	32.45	32.89	32.05	32.05	715600
2005-12-16	32.09	32.32	31.85	31.97	399500
2005-12-19	32.93	32.93	31.63	31.93	893900
2005-12-20	31.93	32.15	31.71	31.86	387400
2005-12-21	31.98	32.12	31.42	31.50	560100
2005-12-22	31.46	32.53	31.46	32.51	569900
2005-12-23	32.56	32.85	32.47	32.58	212200
2005-12-27	32.60	32.69	31.91	32.02	373000
2005-12-28	32.14	32.51	32.00	32.30	298300
2005-12-29	32.26	32.41	32.04	32.30	424500
2005-12-30	32.20	32.20	31.90	32.03	358900
2006-01-03	32.23	32.75	31.32	32.58	810500
2006-01-04	32.47	33.27	32.47	33.27	681400
2006-01-05	33.27	33.39	33.18	33.36	587500
2006-01-06	33.38	33.39	33.15	33.37	964600
2006-01-09	33.38	33.75	33.26	33.64	540800
2006-01-10	33.58	34.58	33.50	34.41	765800
2006-01-11	34.24	34.91	34.16	34.90	653900
2006-01-12	34.65	34.98	34.37	34.46	618000
2006-01-13	34.11	34.40	33.97	34.15	334100
2006-01-17	33.95	34.07	33.70	33.84	362100
2006-01-18	33.20	33.66	33.14	33.42	591600
2006-01-19	33.75	34.52	33.73	34.29	625400
2006-01-20	34.15	34.18	33.44	33.50	355600
2006-01-23	33.05	33.23	32.75	33.11	862800
2006-01-24	33.48	33.92	33.43	33.79	481200
2006-01-25	34.08	34.20	33.70	34.17	439300
2006-01-26	34.37	34.76	34.08	34.38	535500
2006-01-27	34.38	34.69	34.35	34.41	410200
2006-01-30	34.21	34.89	34.16	34.65	240200
2006-01-31	34.53	34.58	34.06	34.36	447800
2006-02-01	33.95	34.62	33.95	34.53	351800
2006-02-02	34.73	34.99	34.42	34.50	620100
2006-02-03	34.45	35.00	34.45	34.89	599800
2006-02-06	34.80	35.00	34.37	34.75	651600
2006-02-07	34.65	34.79	34.25	34.40	611600
2006-02-08	34.58	34.70	34.12	34.26	538500
2006-02-09	33.86	34.53	33.86	34.04	441000
2006-02-10	33.79	33.94	33.52	33.83	458900
2006-02-13	33.58	33.70	33.22	33.50	309000
2006-02-14	33.70	34.25	33.22	34.25	625000
2006-02-15	34.15	34.84	34.13	34.80	538900
2006-02-16	35.00	35.45	35.00	35.45	524000
2006-02-17	35.30	35.59	35.18	35.44	426300
2006-02-21	35.24	35.54	34.87	35.14	595000
2006-02-22	36.40	36.48	35.44	36.20	1625000
2006-02-23	35.90	36.22	35.14	35.22	847700
2006-02-24	35.14	35.90	34.90	35.89	452300
2006-02-27	35.49	35.73	35.22	35.59	787400
2006-02-28	35.05	35.24	34.36	34.79	1021100
2006-03-01	34.89	35.89	34.89	35.59	1762800
2006-03-02	34.59	35.00	34.59	34.83	653800
2006-03-03	34.39	34.93	34.39	34.59	589400
2006-03-06	34.34	34.64	34.02	34.37	735400
2006-03-07	34.05	34.28	33.19	33.32	644700
2006-03-08	33.32	33.96	33.30	33.70	707000
2006-03-09	33.70	33.90	33.44	33.46	1040800
2006-03-10	33.50	33.57	33.17	33.37	479900
2006-03-13	33.37	33.65	32.60	32.70	1106900
2006-03-14	32.67	33.43	32.62	33.21	776800
2006-03-15	33.26	33.68	33.17	33.44	1482400
2006-03-16	33.42	33.60	32.65	32.70	617300
2006-03-17	32.52	32.67	32.18	32.24	1356300
2006-03-20	32.24	32.35	32.04	32.17	776300
2006-03-21	32.05	32.53	31.83	31.85	674500
2006-03-22	31.85	32.01	31.32	31.81	1276700
2006-03-23	32.59	32.59	31.96	32.16	709700
2006-03-24	32.10	32.25	31.96	32.12	970700
2006-03-27	31.80	32.20	31.75	32.10	559100
2006-03-28	31.94	31.97	31.18	31.33	823100
2006-03-29	31.37	31.72	31.26	31.60	1406800
2006-03-30	32.06	32.42	32.02	32.26	973700
2006-03-31	32.25	32.50	32.10	32.27	536300
2006-04-03	32.60	33.30	32.54	33.01	1053100
2006-04-04	33.20	33.50	32.92	33.22	605900
2006-04-05	33.20	33.76	33.20	33.57	935600
2006-04-06	33.58	34.19	33.58	33.93	643900
2006-04-07	34.49	34.50	33.36	33.51	752800
2006-04-10	33.49	33.49	32.81	33.00	432200
2006-04-11	33.02	33.14	32.46	32.50	565200
2006-04-12	32.56	32.91	32.53	32.70	348000
2006-04-13	32.70	33.11	32.64	32.79	353400
2006-04-17	32.89	33.52	32.89	33.30	789100
2006-04-18	33.44	34.86	33.44	34.52	1002300
2006-04-19	34.49	34.68	34.12	34.51	588700
2006-04-20	36.06	36.40	35.14	35.60	1990700
2006-04-21	35.67	35.68	34.88	35.52	950800
2006-04-24	35.19	35.35	35.00	35.16	852700
2006-04-25	35.40	35.85	35.16	35.60	1025900
2006-04-26	35.75	35.90	35.58	35.73	1146600
2006-04-27	35.67	36.24	35.32	36.09	763700
2006-04-28	35.98	36.39	35.67	36.20	1308000
2006-05-01	36.70	36.90	36.43	36.65	1346600
2006-05-02	36.76	36.95	36.01	36.15	836800
2006-05-03	36.14	36.38	35.60	35.75	1031700
2006-05-04	35.86	36.27	35.67	35.89	713200
2006-05-05	36.04	36.69	35.90	36.64	637100
2006-05-08	36.69	36.75	36.10	36.28	535900
2006-05-09	36.10	36.11	35.29	35.35	558200
2006-05-10	35.29	35.29	34.76	34.89	460800
2006-05-11	34.89	34.98	34.09	34.20	1021000
2006-05-12	34.04	34.09	33.12	33.37	758100
2006-05-15	33.00	33.50	32.66	33.07	615900
2006-05-16	33.06	33.24	32.77	32.87	662400
2006-05-17	32.35	32.68	31.85	32.08	937000
2006-05-18	32.22	32.74	32.05	32.12	848800
2006-05-19	32.30	32.40	31.78	32.05	449400
2006-05-22	31.59	31.59	30.63	31.44	1151700
2006-05-23	31.64	32.03	30.85	30.85	640700
2006-05-24	30.68	31.21	30.46	31.03	1215200
2006-05-25	31.84	32.28	31.57	32.24	1401700
2006-05-26	32.45	32.74	32.25	32.57	921800
2006-05-30	32.52	32.66	32.19	32.31	1078600
2006-05-31	32.38	32.69	32.18	32.50	2371500
2006-06-01	32.50	32.99	32.28	32.95	888500
2006-06-02	33.50	33.57	33.04	33.55	868900
2006-06-05	33.35	33.45	32.46	32.58	735800
2006-06-06	32.65	32.89	32.00	32.33	853700
2006-06-07	32.30	32.53	31.81	31.88	1566900
2006-06-08	31.82	31.91	30.71	31.35	1100200
2006-06-09	32.27	32.27	31.02	31.26	578700
2006-06-12	31.27	31.42	30.93	31.00	1092100
2006-06-13	30.85	31.52	30.54	30.84	1091800
2006-06-14	30.91	31.25	30.35	30.61	941400
2006-06-15	30.88	31.98	30.75	31.86	955400
2006-06-16	31.85	31.94	31.24	31.63	1026900
2006-06-19	31.76	31.93	30.98	31.05	834200
2006-06-20	31.06	31.38	30.77	30.93	763800
2006-06-21	30.87	31.62	30.81	31.42	1213600
2006-06-22	31.30	31.37	30.89	31.10	632000
2006-06-23	30.97	31.03	30.58	30.69	994400
2006-06-26	30.75	31.33	30.75	31.31	636900
2006-06-27	31.40	31.73	31.21	31.40	1237200
2006-06-28	31.40	31.58	31.03	31.42	972900
2006-06-29	31.64	32.64	31.58	32.64	980200
2006-06-30	32.72	32.78	32.11	32.20	847100
2006-07-03	32.40	32.68	32.20	32.65	325700
2006-07-05	32.58	32.69	32.24	32.37	974800
2006-07-06	32.37	33.14	32.37	32.94	1046900
2006-07-07	32.70	32.70	31.71	31.85	1116700
2006-07-10	31.98	32.20	31.04	31.20	809800
2006-07-11	30.95	30.97	29.81	30.31	2065000
2006-07-12	30.30	30.35	29.47	29.61	1018000
2006-07-13	29.49	30.10	29.05	29.57	1458600
2006-07-14	29.47	29.63	29.11	29.27	651400
2006-07-17	29.22	29.53	28.86	28.95	933000
2006-07-18	28.95	29.19	28.02	28.69	1425600
2006-07-19	28.83	29.93	28.81	29.42	1816900
2006-07-20	29.42	29.68	28.27	28.30	1106000
2006-07-21	28.20	28.20	27.25	27.44	1513600
2006-07-24	27.64	28.56	27.64	28.33	1532400
2006-07-25	27.60	27.65	26.40	27.50	3133700
2006-07-26	27.60	28.13	27.54	27.75	1826400
2006-07-27	27.98	28.33	27.84	27.97	1659700
2006-07-28	28.08	28.71	28.07	28.38	1120300
2006-07-31	28.25	28.43	28.00	28.26	1178600
2006-08-01	28.10	28.10	27.51	27.76	1591100
2006-08-02	27.93	28.16	27.67	27.75	1059500
2006-08-03	27.50	28.19	27.23	28.01	1514400
2006-08-04	28.40	28.60	27.50	27.84	807200
2006-08-07	27.68	27.71	26.88	27.13	1259300
2006-08-08	27.32	27.50	26.86	27.03	758000
2006-08-09	27.29	27.64	26.80	26.80	664100
2006-08-10	26.55	26.88	26.28	26.60	601300
2006-08-11	26.60	26.62	25.99	26.00	636500
2006-08-14	26.20	26.41	25.93	26.07	978300
2006-08-15	26.54	27.16	26.48	27.08	799500
2006-08-16	27.32	28.08	27.05	27.90	1408600
2006-08-17	27.96	28.31	27.78	27.99	821300
2006-08-18	27.90	28.20	27.70	28.02	994500
2006-08-21	27.75	27.80	27.17	27.20	1340700
2006-08-22	27.10	27.50	26.86	27.14	900100
2006-08-23	27.19	27.59	26.44	26.44	805700
2006-08-24	26.62	26.71	26.06	26.35	1226000
2006-08-25	26.20	26.25	25.94	26.24	753000
2006-08-28	26.24	26.94	26.19	26.94	867600
2006-08-29	27.06	27.79	26.92	27.79	1231500
2006-08-30	27.99	28.02	27.58	28.00	829100
2006-08-31	28.01	28.01	27.70	27.90	898400
2006-09-01	28.05	28.14	27.29	27.71	818700
2006-09-05	28.30	28.42	27.77	28.33	960800
2006-09-06	28.22	28.22	27.00	27.06	1348400
2006-09-07	26.98	27.23	26.71	26.96	926400
2006-09-08	27.06	27.07	26.53	26.92	780000
2006-09-11	26.90	27.24	26.68	26.92	1206700
2006-09-12	26.97	27.56	26.86	27.51	852000
2006-09-13	27.50	27.61	27.27	27.56	467400
2006-09-14	27.40	27.51	27.13	27.40	646700
2006-09-15	27.55	27.73	27.06	27.35	755800
2006-09-18	27.18	27.57	27.01	27.23	679000
2006-09-19	26.35	27.45	26.35	26.97	706000
2006-09-20	27.20	27.63	27.20	27.36	781800
2006-09-21	27.38	27.58	26.77	27.05	923400
2006-09-22	26.91	26.92	26.58	26.73	571300
2006-09-25	26.76	27.45	26.46	27.34	1051100
2006-09-26	27.40	27.67	27.00	27.34	959700
2006-09-27	27.19	27.38	26.72	26.88	1789400
2006-09-28	27.00	27.19	26.77	27.02	652200
2006-09-29	27.10	27.85	26.93	27.43	1583100
2006-10-02	27.28	27.30	26.90	27.20	1341400
2006-10-03	27.04	27.69	26.95	27.40	1783300
2006-10-04	27.35	27.58	27.08	27.57	1753900
2006-10-05	27.64	28.28	27.58	28.25	1454300
2006-10-06	28.10	28.20	27.90	28.05	1017600
2006-10-09	27.95	28.40	27.73	28.26	1215100
2006-10-10	28.26	28.49	28.06	28.45	883600
2006-10-11	28.30	28.95	28.25	28.61	718600
2006-10-12	28.68	28.92	28.42	28.88	1186500
2006-10-13	28.99	29.15	28.70	29.07	705900
2006-10-16	29.32	29.82	29.26	29.64	767800
2006-10-17	29.41	29.47	28.97	29.24	873400
2006-10-18	29.31	29.63	29.20	29.51	1603500
2006-10-19	29.36	29.70	29.31	29.61	952900
2006-10-20	29.64	29.65	29.11	29.16	458700
2006-10-23	29.05	29.35	28.83	29.21	500900
2006-10-24	29.03	29.20	28.64	29.03	781500
2006-10-25	29.06	30.80	29.06	30.70	1356500
2006-10-26	30.98	31.00	29.88	30.16	1253300
2006-10-27	29.98	30.30	29.53	29.61	914200
2006-10-30	29.48	30.42	29.48	30.25	812200
2006-10-31	30.15	30.42	29.67	29.85	676700
2006-11-01	29.85	29.91	29.19	29.21	822800
2006-11-02	29.04	29.32	28.81	29.26	1111100
2006-11-03	29.30	29.69	29.02	29.31	992700
2006-11-06	29.56	30.26	29.51	30.14	760500
2006-11-07	30.07	30.80	30.07	30.41	1111900
2006-11-08	30.23	30.69	30.10	30.54	655600
2006-11-09	30.72	30.83	30.40	30.63	1246400
2006-11-10	30.72	31.03	30.46	30.93	598900
2006-11-13	30.80	31.07	30.64	30.95	866400
2006-11-14	31.00	32.23	30.99	32.01	1200300
2006-11-15	32.00	32.27	31.57	31.82	665600
2006-11-16	32.11	32.11	31.65	31.94	580400
2006-11-17	31.87	31.89	31.46	31.73	475600
2006-11-20	31.95	32.09	31.63	32.00	612100
2006-11-21	31.87	32.00	31.64	31.97	520100
2006-11-22	31.95	32.59	31.83	32.45	735800
2006-11-24	32.22	32.36	32.01	32.32	82900
2006-11-27	32.19	32.54	30.93	31.04	1106900
2006-11-28	30.97	31.33	30.73	31.33	673200
2006-11-29	31.55	31.80	31.26	31.65	685600
2006-11-30	31.60	31.90	31.47	31.76	974000
2006-12-01	31.85	32.30	31.72	32.21	1191200
2006-12-04	32.39	32.54	32.15	32.40	667900
2006-12-05	32.52	32.57	31.69	31.76	1212300
2006-12-06	31.76	32.42	31.68	32.11	918600
2006-12-07	32.21	32.51	32.07	32.40	1094700
2006-12-08	32.29	32.90	32.19	32.47	652300
2006-12-11	32.40	32.44	31.84	31.90	482300
2006-12-12	31.89	31.97	31.39	31.96	720500
2006-12-13	32.25	32.38	31.94	32.10	1866300
2006-12-14	32.20	32.72	32.13	32.14	1004600
2006-12-15	32.38	32.38	31.87	31.92	945600
2006-12-18	32.10	32.54	31.81	32.00	834700
2006-12-19	31.85	31.87	31.45	31.82	563000
2006-12-20	31.75	32.23	31.75	31.84	417100
2006-12-21	31.84	32.22	31.71	31.85	644100
2006-12-22	31.80	31.97	31.55	31.67	309200
2006-12-26	31.73	32.14	31.70	31.99	293400
2006-12-27	32.00	32.47	31.95	32.15	589100
2006-12-28	32.15	32.33	31.94	32.05	360600
2006-12-29	31.99	32.30	31.54	31.55	478200
2007-01-03	32.00	32.75	32.00	32.70	1505600
2007-01-04	32.78	34.73	32.78	34.57	1657900
2007-01-05	34.32	34.32	33.82	33.96	964500
2007-01-08	34.00	34.22	33.82	33.85	819600
2007-01-09	33.97	34.35	33.75	34.29	645400
2007-01-10	34.20	34.26	33.86	34.17	502200
2007-01-11	34.30	34.76	34.09	34.19	731300
2007-01-12	34.17	34.80	34.10	34.75	765700
2007-01-16	35.30	35.35	34.67	34.74	701200
2007-01-17	34.56	34.75	34.16	34.33	516900
2007-01-18	34.33	34.43	33.15	33.20	1490100
2007-01-19	33.05	33.55	32.84	33.52	743100
2007-01-22	33.45	33.48	32.83	33.00	515100
2007-01-23	33.00	33.49	32.80	33.00	598300
2007-01-24	33.00	33.65	32.94	33.34	616100
2007-01-25	34.34	35.98	33.77	34.84	1841300
2007-01-26	35.00	35.06	34.35	34.69	660000
2007-01-29	34.63	34.94	34.45	34.58	451800
2007-01-30	34.75	35.00	34.53	34.74	552500
2007-01-31	34.76	35.36	34.32	35.25	716900
2007-02-01	35.47	35.82	35.23	35.77	647400
2007-02-02	35.94	36.11	35.60	35.66	408000
2007-02-05	35.55	35.74	35.14	35.61	536500
2007-02-06	35.61	35.69	35.27	35.63	481700
2007-02-07	35.61	35.88	35.32	35.69	911700
2007-02-08	35.70	35.94	35.42	35.93	963500
2007-02-09	35.92	36.39	35.84	36.32	1228700
2007-02-12	36.44	36.53	36.06	36.20	592981
2007-02-13	36.50	36.98	36.29	36.96	630602
2007-02-14	36.99	37.62	36.88	37.62	1226382
2007-02-15	37.62	37.86	37.33	37.82	635800
2007-02-16	37.74	38.00	37.60	37.86	658300
2007-02-20	37.68	38.06	37.46	37.80	840000
2007-02-21	37.58	37.60	37.04	37.43	814100
2007-02-22	38.50	38.95	37.30	37.84	1402700
2007-02-23	37.94	39.49	37.87	39.38	1558200
2007-02-26	39.47	39.60	38.90	39.40	875870
2007-02-27	38.43	38.60	37.93	38.06	1022500
2007-02-28	37.95	38.67	37.86	38.29	860400
2007-03-01	37.75	38.35	37.30	38.17	818343
2007-03-02	38.10	38.12	36.95	37.02	998100
2007-03-05	36.73	37.50	36.63	36.93	1058100
2007-03-06	37.14	37.50	36.82	37.28	846700
2007-03-07	37.20	38.12	37.07	37.90	794205
2007-03-08	38.30	38.33	37.89	38.33	905343
2007-03-09	38.51	38.65	37.88	38.13	756400
2007-03-12	38.13	38.71	38.01	38.62	840500
2007-03-13	38.00	38.76	37.32	37.79	887600
2007-03-14	36.94	38.35	36.94	38.24	666307
2007-03-15	38.28	38.28	37.43	37.58	883200
2007-03-16	37.58	37.83	37.27	37.56	725300
2007-03-19	37.86	38.30	37.85	37.97	638400
2007-03-20	37.99	38.74	37.76	38.55	786300
2007-03-21	38.56	39.75	38.38	39.45	1145600
2007-03-22	39.30	39.43	38.86	39.17	611600
2007-03-23	39.30	39.75	39.24	39.42	823839
2007-03-26	39.48	39.83	39.24	39.75	759000
2007-03-27	39.58	39.58	39.07	39.12	1336200
2007-03-28	38.85	38.91	38.07	38.15	1087800
2007-03-29	38.43	38.56	37.45	37.72	1333900
2007-03-30	37.83	38.09	37.64	37.75	1024500
2007-04-02	37.74	37.86	37.29	37.79	1563900
2007-04-03	38.09	38.61	37.90	38.37	1414300
2007-04-04	38.50	39.02	38.25	38.94	836500
2007-04-05	39.00	39.78	38.87	39.63	796700
2007-04-09	39.98	40.47	39.59	40.16	1450300
2007-04-10	40.10	40.42	39.93	39.98	1175000
2007-04-11	40.06	40.77	39.90	40.55	1314590
2007-04-12	40.50	41.00	40.09	41.00	821686
2007-04-13	40.80	41.14	40.22	41.08	783350
2007-04-16	41.19	41.69	41.04	41.21	916500
2007-04-17	41.18	41.22	40.73	41.02	1019900
2007-04-18	40.94	41.57	40.86	40.90	1462400
2007-04-19	41.76	41.76	39.69	40.70	1803451
2007-04-20	41.03	41.17	40.61	40.95	1005400
2007-04-23	40.95	41.14	40.73	41.09	780000
2007-04-24	40.18	40.18	38.26	39.30	2756500
2007-04-25	39.69	40.68	39.52	40.34	1243990
2007-04-26	40.25	40.57	39.98	40.50	771463
2007-04-27	40.44	40.50	40.07	40.14	858600
2007-04-30	40.23	40.41	39.52	39.52	1047500
2007-05-01	39.47	39.70	39.15	39.40	813600
2007-05-02	39.35	40.45	39.35	40.11	1077675
2007-05-03	40.26	40.63	40.10	40.31	744004
2007-05-04	40.50	40.74	40.29	40.52	551113
2007-05-07	40.75	41.19	40.53	40.57	716725
2007-05-08	40.30	40.73	40.02	40.60	344100
2007-05-09	40.50	41.48	40.50	41.37	838700
2007-05-10	41.10	41.34	40.97	41.12	847200
2007-05-11	41.16	41.51	40.98	41.27	424000
2007-05-14	41.20	41.63	40.84	41.41	597937
2007-05-15	41.49	41.90	41.06	41.13	879492
2007-05-16	41.50	41.79	41.26	41.76	655200
2007-05-17	41.60	41.89	41.35	41.63	589800
2007-05-18	41.76	42.25	41.65	42.10	1089700
2007-05-21	41.96	43.13	41.80	42.67	1880640
2007-05-22	42.73	42.95	41.56	42.04	705075
2007-05-23	42.16	42.54	41.41	41.45	894200
2007-05-24	41.37	41.52	40.24	40.24	1092300
2007-05-25	40.45	40.85	40.29	40.56	508700
2007-05-29	40.73	41.03	40.46	40.69	543000
2007-05-30	40.45	40.86	40.16	40.86	682900
2007-05-31	41.72	41.72	40.55	41.05	986746
2007-06-01	41.26	41.75	41.14	41.61	534400
2007-06-04	41.43	41.92	41.40	41.87	620600
2007-06-05	41.83	42.00	41.51	41.76	772200
2007-06-06	41.51	41.63	39.50	39.78	1680510
2007-06-07	39.78	40.15	39.20	39.26	1098800
2007-06-08	39.40	40.28	39.00	40.22	722100
2007-06-11	40.28	40.78	40.12	40.44	554500
2007-06-12	40.21	40.30	39.61	39.69	559300
2007-06-13	39.98	40.65	39.98	40.52	695100
2007-06-14	40.64	41.29	40.62	40.91	536900
2007-06-15	41.34	41.74	41.29	41.57	671100
2007-06-18	41.58	41.58	41.03	41.24	502500
2007-06-19	41.24	41.24	40.01	40.18	964800
2007-06-20	40.25	40.50	39.77	39.77	861000
2007-06-21	39.78	40.34	39.03	40.27	938160
2007-06-22	40.09	40.29	39.34	39.65	1262200
2007-06-25	39.54	39.87	39.39	39.74	1205305
2007-06-26	40.00	40.06	39.61	39.77	1279900
2007-06-27	39.61	39.99	39.27	39.27	2035800
2007-06-28	39.27	39.47	38.67	38.89	1661197
2007-06-29	38.94	39.08	38.07	38.43	1753600
2007-07-02	38.68	40.13	38.62	40.13	1331000
2007-07-03	40.38	40.64	39.95	39.97	672800
2007-07-05	40.15	40.15	39.60	39.74	656779
2007-07-06	39.92	39.95	39.29	39.50	1338600
2007-07-09	39.73	40.07	39.64	39.75	782700
2007-07-10	39.40	39.40	38.50	38.68	771200
2007-07-11	38.60	39.00	38.28	38.48	1338600
2007-07-12	38.80	39.11	38.67	38.98	695000
2007-07-13	38.92	39.08	38.48	38.60	859600
2007-07-16	38.41	39.36	38.26	38.88	837000
2007-07-17	38.87	39.52	38.73	39.52	1153800
2007-07-18	39.28	39.31	38.78	39.00	1053300
2007-07-19	39.16	39.95	39.16	39.52	1722597
2007-07-20	39.31	39.48	38.89	38.93	937800
2007-07-23	39.17	39.77	39.10	39.26	879800
2007-07-24	38.67	39.76	38.50	39.40	1538329
2007-07-25	38.05	39.37	37.19	38.22	2591003
2007-07-26	37.60	38.08	37.34	37.94	2157706
2007-07-27	37.96	38.28	37.53	37.60	1259600
2007-07-30	37.89	37.89	36.73	37.37	1783700
2007-07-31	37.89	39.32	37.89	38.22	2014600
2007-08-01	38.36	38.66	37.44	38.62	1983310
2007-08-02	38.73	38.91	37.80	38.30	1011200
2007-08-03	38.30	38.30	36.37	36.47	1264800
2007-08-06	36.64	36.92	35.50	35.72	1598500
2007-08-07	35.50	36.51	35.26	36.45	2052705
2007-08-08	36.99	37.34	34.92	36.04	2307200
2007-08-09	35.57	36.43	34.67	34.82	2200300
2007-08-10	34.34	37.23	33.17	36.28	2265400
2007-08-13	40.24	40.85	38.35	39.72	2934500
2007-08-14	39.83	41.14	39.48	40.39	2022400
2007-08-15	39.91	40.13	38.60	38.86	1444800
2007-08-16	38.78	39.49	37.81	39.35	1534400
2007-08-17	40.43	41.00	39.11	39.69	1181900
2007-08-20	39.87	40.69	39.67	40.44	1319000
2007-08-21	40.24	41.33	40.24	41.18	1332100
2007-08-22	41.48	42.14	40.84	41.04	1158000
2007-08-23	41.39	41.81	40.61	41.54	918000
2007-08-24	41.41	41.43	40.68	41.14	1324100
2007-08-27	41.04	41.71	40.77	41.40	630635
2007-08-28	41.20	41.51	40.49	40.68	1179600
2007-08-29	40.92	41.26	40.51	40.80	890200
2007-08-30	40.54	41.53	40.42	41.12	976300
2007-08-31	41.60	42.07	41.25	41.96	728500
2007-09-04	42.26	42.78	41.41	42.39	692100
2007-09-05	41.94	42.42	41.60	42.22	973000
2007-09-06	42.26	42.44	41.54	41.82	1030100
2007-09-07	41.23	41.63	40.92	41.30	720200
2007-09-10	41.32	42.00	41.05	41.62	1064200
2007-09-11	42.00	42.04	41.46	41.72	1006000
2007-09-12	41.68	41.97	41.21	41.67	797500
2007-09-13	41.90	41.97	40.83	41.07	577900
2007-09-14	40.65	40.91	40.08	40.36	907500
2007-09-17	40.22	40.64	40.14	40.37	591000
2007-09-18	40.60	42.78	40.46	42.51	1033300
2007-09-19	42.85	43.55	42.39	42.50	918700
2007-09-20	42.57	43.01	42.44	42.83	833400
2007-09-21	43.00	43.01	42.59	42.82	743500
2007-09-24	42.82	43.01	42.35	42.74	471900
2007-09-25	42.46	43.22	41.93	42.90	893200
2007-09-26	42.01	42.37	41.37	41.82	885600
2007-09-27	42.36	42.99	41.83	42.98	750900
2007-09-28	42.92	43.00	42.22	42.52	733800
2007-10-01	42.71	43.49	42.58	42.95	614200
2007-10-02	43.00	44.09	42.82	44.06	735700
2007-10-03	43.66	44.00	43.34	43.85	857600
2007-10-04	44.10	44.27	43.80	44.09	1027400
2007-10-05	44.49	44.95	44.12	44.33	900600
2007-10-08	44.30	44.68	43.96	44.20	516500
2007-10-09	44.17	44.17	42.40	43.00	1682600
2007-10-10	43.00	43.32	42.68	43.12	650800
2007-10-11	43.40	43.50	41.84	42.31	875600
2007-10-12	42.52	43.45	42.42	42.51	637300
2007-10-15	42.68	43.80	42.68	43.80	792100
2007-10-16	43.81	43.81	43.15	43.30	779000
2007-10-17	43.72	44.28	42.17	42.42	1020700
2007-10-18	42.45	42.85	42.09	42.48	513200
2007-10-19	42.48	42.84	41.92	41.97	699100
2007-10-22	41.31	42.78	40.99	42.62	711800
2007-10-23	42.60	42.60	38.47	38.70	2411900
2007-10-24	38.45	38.66	37.03	38.66	1631400
2007-10-25	39.20	40.29	38.42	38.83	2124000
2007-10-26	39.60	39.77	38.98	39.63	1492300
2007-10-29	40.05	40.30	39.29	39.52	741900
2007-10-30	39.52	40.21	39.32	39.77	696600
2007-10-31	39.86	40.21	39.11	39.98	710000
2007-11-01	39.82	40.50	39.40	39.54	881500
2007-11-02	39.75	39.85	38.64	38.81	858500
2007-11-05	38.60	38.60	37.65	37.87	991856
2007-11-06	37.90	38.52	37.50	38.46	920442
2007-11-07	38.39	38.39	37.00	37.04	940300
2007-11-08	37.36	37.57	36.25	37.18	1098103
2007-11-09	36.83	37.03	36.26	36.33	911762
2007-11-12	36.38	37.03	35.58	35.68	1011350
2007-11-13	35.91	36.30	35.84	36.20	843800
2007-11-14	36.24	36.85	35.94	36.43	846000
2007-11-15	36.43	36.48	35.55	35.85	1058035
2007-11-16	36.04	36.55	34.92	35.64	1204200
2007-11-19	35.45	36.33	35.24	36.14	1193748
2007-11-20	36.06	37.20	35.24	36.16	1423620
2007-11-21	35.93	36.12	34.68	34.71	1036400
2007-11-23	34.85	35.69	34.73	35.48	271800
2007-11-26	35.40	35.61	34.87	35.02	989684
2007-11-27	35.62	36.34	35.17	36.21	1025000
2007-11-28	36.56	37.72	36.56	37.54	1043991
2007-11-29	37.17	37.88	37.09	37.63	680600
2007-11-30	38.10	38.18	36.79	37.01	853000
2007-12-03	36.73	37.01	36.21	36.26	959000
2007-12-04	37.05	38.95	36.84	37.78	1783578
2007-12-05	38.18	39.28	38.07	38.50	1058710
2007-12-06	38.52	39.00	38.28	39.00	801044
2007-12-07	38.87	40.00	38.85	39.30	773600
2007-12-10	39.49	39.49	38.66	38.83	534811
2007-12-11	38.85	39.40	38.00	38.13	1136813
2007-12-12	39.42	39.79	38.82	39.19	881300
2007-12-13	38.94	39.35	38.60	39.27	1047700
2007-12-14	39.10	39.34	37.88	38.07	868900
2007-12-17	37.82	38.17	37.46	37.56	523700
2007-12-18	37.97	37.97	36.41	37.32	600535
2007-12-19	37.13	38.66	36.97	38.23	967200
2007-12-20	38.44	39.20	38.23	39.20	850200
2007-12-21	39.69	39.69	38.41	38.75	927942
2007-12-24	38.75	40.38	38.75	40.29	347800
2007-12-26	40.29	40.49	39.98	40.28	652952
2007-12-27	40.28	40.53	39.71	39.86	533100
2007-12-28	39.91	40.12	39.56	39.74	687040
2007-12-31	39.61	39.96	39.04	39.28	505300
2008-01-02	39.05	39.44	38.11	38.80	1039800
2008-01-03	38.80	38.80	37.36	37.48	1141024
2008-01-04	37.05	37.05	35.59	35.74	909364
2008-01-07	35.83	35.99	35.15	35.64	855000
2008-01-08	35.69	35.99	33.19	33.32	1420100
2008-01-09	33.33	34.01	32.76	32.96	1561300
2008-01-10	32.28	32.69	31.34	31.62	3259164
2008-01-11	31.42	32.10	31.24	31.36	1420500
2008-01-14	31.52	32.78	31.52	32.24	749300
2008-01-15	31.95	32.05	30.84	30.99	998700
2008-01-16	30.80	32.10	30.69	31.73	1554300
2008-01-17	31.73	32.49	30.60	30.60	1008100
2008-01-18	30.75	31.40	30.65	31.01	1139675
2008-01-22	29.78	31.63	29.00	31.01	1026600
2008-01-23	30.10	31.23	29.51	31.07	1202300
2008-01-24	31.46	33.88	31.21	33.53	1604630
2008-01-25	33.86	33.86	31.94	31.97	875000
2008-01-28	31.93	32.77	31.66	32.77	712790
2008-01-29	33.03	33.61	32.76	33.34	853091
2008-01-30	33.08	34.32	33.00	34.15	764725
2008-01-31	33.40	34.34	33.16	34.22	1183800
2008-02-01	34.14	34.52	33.96	34.40	1415856
2008-02-04	34.26	34.50	33.96	34.22	624612
2008-02-05	33.66	33.90	32.86	32.88	859400
2008-02-06	33.04	33.31	32.24	32.40	1069800
2008-02-07	32.52	33.41	31.73	33.20	1799820
2008-02-08	33.23	33.23	31.85	32.12	995887
2008-02-11	32.20	33.52	32.09	33.36	927700
2008-02-12	33.50	34.03	33.04	33.22	673500
2008-02-13	33.47	34.48	33.47	34.37	662173
2008-02-14	34.00	34.12	32.91	33.16	940974
2008-02-15	33.10	33.32	32.65	33.16	810500
2008-02-19	33.20	33.87	32.31	33.26	595800
2008-02-20	32.96	33.92	32.92	33.77	530900
2008-02-21	34.02	34.60	33.68	33.71	711900
2008-02-22	33.72	33.97	32.86	33.59	665000
2008-02-25	33.63	34.31	33.32	34.13	651500
2008-02-26	34.08	34.85	34.00	34.52	550208
2008-02-27	34.30	35.27	34.12	34.61	708700
2008-02-28	34.61	34.72	33.32	33.66	615100
2008-02-29	33.06	33.29	32.60	32.61	888000
2008-03-03	32.55	32.95	31.89	32.58	722995
2008-03-04	32.31	33.02	32.17	32.88	825628
2008-03-05	32.93	33.68	32.78	32.78	1197150
2008-03-06	32.67	32.82	31.93	32.05	600780
2008-03-07	31.66	32.94	31.62	32.18	763069
2008-03-10	32.16	32.51	31.82	31.99	740369
2008-03-11	32.67	33.19	31.74	32.41	738200
2008-03-12	32.41	33.09	32.23	32.78	1085197
2008-03-13	32.33	32.93	31.78	32.76	632037
2008-03-14	32.90	32.90	31.30	31.62	642410
2008-03-17	31.00	31.75	30.89	31.14	756287
2008-03-18	31.60	32.00	31.30	31.85	824904
2008-03-19	31.94	32.22	31.59	31.91	977230
2008-03-20	31.59	32.07	31.39	31.95	1253300
2008-03-24	32.01	34.09	32.01	33.88	1050010
2008-03-25	33.89	34.44	33.57	34.12	674900
2008-03-26	33.92	34.23	33.34	33.46	1095100
2008-03-27	33.53	33.91	32.83	32.83	750328
2008-03-28	33.25	33.55	32.87	33.00	731200
2008-03-31	33.00	33.79	32.73	33.65	1076000
2008-04-01	34.36	34.92	33.98	34.25	698846
2008-04-02	34.16	34.85	34.08	34.32	716400
2008-04-03	34.13	34.50	33.87	34.38	957298
2008-04-04	34.27	34.44	33.78	34.11	736400
2008-04-07	34.37	34.97	34.14	34.61	588658
2008-04-08	34.35	34.54	33.94	34.18	689800
2008-04-09	34.16	34.28	33.10	33.34	704500
2008-04-10	33.34	34.70	33.26	34.23	898555
2008-04-11	34.00	34.18	33.27	33.49	840100
2008-04-14	33.23	33.33	32.58	32.75	761365
2008-04-15	31.90	32.02	30.73	30.87	2484779
2008-04-16	31.15	31.90	30.97	31.73	816088
2008-04-17	31.32	31.55	30.63	30.83	898923
2008-04-18	31.25	31.52	30.78	31.19	726342
2008-04-21	31.01	31.86	30.93	31.65	1285985
2008-04-22	31.70	31.70	30.74	31.31	1196459
2008-04-23	29.09	29.78	26.58	27.52	5553669
2008-04-24	27.50	27.62	26.63	27.20	1916581
2008-04-25	27.20	27.25	26.50	26.81	1830720
2008-04-28	26.88	28.03	26.57	27.65	2053172
2008-04-29	27.56	27.97	27.49	27.85	1821490
2008-04-30	28.00	28.00	27.16	27.21	1175083
2008-05-01	27.14	29.24	27.08	28.40	1562166
2008-05-02	28.71	28.71	27.65	28.19	857506
2008-05-05	27.99	28.06	27.34	27.47	1141129
2008-05-06	27.22	28.35	27.22	28.19	975684
2008-05-07	28.27	28.49	27.62	27.70	869108
2008-05-08	27.75	27.92	27.27	27.45	1589667
2008-05-09	27.09	27.61	26.92	27.46	922999
2008-05-12	27.45	28.11	27.45	27.99	998249
2008-05-13	28.05	28.65	27.84	28.49	1394433
2008-05-14	28.51	29.18	28.51	28.74	913539
2008-05-15	28.79	29.37	28.56	29.34	886402
2008-05-16	29.52	29.57	29.18	29.32	874033
2008-05-19	29.45	30.28	29.30	30.01	1756374
2008-05-20	30.28	30.65	29.65	30.12	1469093
2008-05-21	30.12	30.39	29.82	29.92	1690902
2008-05-22	29.87	30.23	29.81	30.02	776808
2008-05-23	29.90	30.37	29.64	30.11	1173091
2008-05-27	30.29	30.66	29.94	30.53	882264
2008-05-28	30.60	30.73	29.99	30.25	614061
2008-05-29	30.14	30.46	29.92	30.43	1101768
2008-05-30	30.32	31.00	30.07	30.66	1130474
2008-06-02	30.76	30.91	29.71	30.06	1476441
2008-06-03	30.09	31.65	29.97	31.09	1166900
2008-06-04	30.86	31.80	30.73	31.79	1606790
2008-06-05	31.80	33.36	31.56	33.36	2070514
2008-06-06	33.10	33.39	32.51	32.53	1381405
2008-06-09	33.03	33.15	32.04	32.67	1310822
2008-06-10	32.49	32.69	32.03	32.35	1111187
2008-06-11	32.15	32.23	31.05	31.05	1262381
2008-06-12	31.34	32.18	31.17	31.26	1661952
2008-06-13	31.54	32.60	31.54	32.14	1166121
2008-06-16	31.77	32.57	31.77	32.42	695903
2008-06-17	32.59	32.71	32.05	32.37	943450
2008-06-18	32.17	32.43	31.70	32.31	839204
2008-06-19	32.27	32.34	31.64	32.08	1046944
2008-06-20	31.81	31.90	31.23	31.77	1220153
2008-06-23	31.86	32.24	31.29	31.89	995152
2008-06-24	31.67	31.86	31.12	31.29	1012618
2008-06-25	31.37	31.69	31.22	31.32	876967
2008-06-26	31.00	31.18	30.46	30.98	891515
2008-06-27	30.88	31.05	29.85	30.31	1415913
2008-06-30	30.34	31.38	30.33	30.72	1303154
2008-07-01	30.35	30.50	29.55	30.44	1228193
2008-07-02	30.50	30.91	29.65	29.66	934071
2008-07-03	29.79	29.81	28.88	29.35	480465
2008-07-07	29.16	29.81	28.87	29.48	1182259
2008-07-08	29.40	30.08	28.84	29.92	1728927
2008-07-09	29.92	30.13	28.99	29.16	1173549
2008-07-10	28.95	29.19	28.16	28.61	1117433
2008-07-11	28.45	28.70	27.83	28.38	1233383
2008-07-14	28.65	28.70	27.69	27.80	785151
2008-07-15	27.50	28.41	27.17	27.97	1087150
2008-07-16	28.11	29.19	27.62	29.17	765840
2008-07-17	29.35	30.21	29.26	30.19	879156
2008-07-18	30.60	30.95	30.02	30.49	949801
2008-07-21	30.65	30.86	29.98	30.40	526621
2008-07-22	29.98	30.42	29.38	30.32	1341423
2008-07-23	32.64	34.87	32.31	33.11	4560045
2008-07-24	32.87	33.11	32.00	32.00	1572093
2008-07-25	32.22	32.64	31.50	32.19	1190465
2008-07-28	32.40	32.52	31.53	32.00	1097216
2008-07-29	32.00	32.90	31.92	32.74	916430
2008-07-30	32.74	33.10	31.85	32.20	843201
2008-07-31	32.01	32.71	31.92	32.22	954575
2008-08-01	32.43	32.57	31.60	32.07	1082311
2008-08-04	32.07	32.73	31.36	32.42	1011676
2008-08-05	32.56	34.18	32.56	34.09	1293677
2008-08-06	34.01	34.03	33.28	33.84	1164323
2008-08-07	33.37	34.34	33.05	33.84	765656
2008-08-08	33.88	35.12	33.73	34.94	1181263
2008-08-11	34.83	35.22	34.53	34.73	853425
2008-08-12	34.64	35.10	34.57	34.96	866040
2008-08-13	34.96	35.38	34.66	35.19	712772
2008-08-14	35.11	35.96	34.95	35.34	881534
2008-08-15	35.52	36.00	35.18	35.53	531694
2008-08-18	35.50	35.68	34.93	35.07	929589
2008-08-19	35.00	35.00	34.14	34.44	721392
2008-08-20	34.50	34.80	33.84	34.34	705480
2008-08-21	34.02	34.58	33.62	34.06	881278
2008-08-22	34.25	34.50	34.04	34.33	547815
2008-08-25	34.10	34.20	33.35	33.75	595528
2008-08-26	33.84	33.84	32.49	32.72	999750
2008-08-27	32.60	33.52	32.60	33.26	548796
2008-08-28	33.29	34.33	32.85	33.94	1201422
2008-08-29	33.75	33.75	33.03	33.19	699201
2008-09-02	33.55	34.38	32.50	32.53	699407
2008-09-03	32.53	32.53	30.57	30.87	1213509
2008-09-04	30.61	31.11	29.95	30.43	1091749
2008-09-05	30.20	30.34	29.71	30.10	1194527
2008-09-08	30.76	31.05	29.79	30.11	836676
2008-09-09	30.27	30.76	29.34	29.57	851471
2008-09-10	29.72	29.98	29.32	29.81	828488
2008-09-11	29.52	30.03	29.00	29.54	1007913
2008-09-12	29.41	30.01	29.02	29.72	703741
2008-09-15	29.05	30.23	28.57	29.12	841064
2008-09-16	28.49	29.60	27.20	29.40	2256956
2008-09-17	29.03	29.74	28.04	28.16	1096562
2008-09-18	28.60	29.68	27.28	29.40	1469713
2008-09-19	31.47	31.94	30.54	30.74	1710137
2008-09-22	30.48	30.49	29.08	29.23	1071133
2008-09-23	29.35	29.82	28.58	28.76	894368
2008-09-24	27.89	28.20	27.10	27.73	1392166
2008-09-25	27.93	28.92	27.93	28.57	979361
2008-09-26	28.21	28.91	27.23	28.74	1160787
2008-09-29	28.28	28.30	24.95	26.19	1790689
2008-09-30	26.82	26.91	26.05	26.22	1274123
2008-10-01	26.20	26.60	25.58	25.84	1031959
2008-10-02	25.77	25.78	24.00	24.14	1070735
2008-10-03	24.39	25.88	24.29	24.45	1277079
2008-10-06	23.90	23.95	22.13	23.70	1559600
2008-10-07	24.02	24.02	22.09	22.14	1205891
2008-10-08	21.77	23.32	21.00	21.62	1570467
2008-10-09	21.87	22.43	20.71	20.71	1565381
2008-10-10	19.81	21.00	18.58	18.58	2523483
2008-10-13	19.50	20.65	19.34	20.65	1583017
2008-10-14	21.43	21.43	19.45	19.89	1801912
2008-10-15	19.49	19.80	18.71	18.73	2320128
2008-10-16	18.73	19.16	17.56	18.76	1892965
2008-10-17	18.23	18.89	18.06	18.13	1219509
2008-10-20	18.36	19.10	18.36	19.05	2203239
2008-10-21	18.82	18.99	18.09	18.23	964215
2008-10-22	15.60	17.63	15.60	17.19	1992275
2008-10-23	17.36	17.59	16.25	16.80	1264867
2008-10-24	15.53	16.74	15.14	16.07	1091740
2008-10-27	15.75	16.77	15.51	16.18	1143304
2008-10-28	16.58	17.29	16.08	17.14	1321348
2008-10-29	17.10	17.10	16.30	16.56	1714980
2008-10-30	16.65	17.26	16.49	16.97	1356886
2008-10-31	16.86	17.70	16.59	17.45	1423161
2008-11-03	17.35	18.04	17.22	17.62	729545
2008-11-04	17.87	17.97	17.32	17.70	1727354
2008-11-05	17.53	18.06	17.39	17.42	1031276
2008-11-06	17.30	17.58	16.20	16.27	840553
2008-11-07	16.36	16.84	16.12	16.43	956764
2008-11-10	16.66	16.75	16.06	16.19	623803
2008-11-11	16.06	16.24	15.55	15.77	954159
2008-11-12	15.42	15.48	14.38	14.43	1082920
2008-11-13	14.49	15.04	13.60	14.99	2016293
2008-11-14	14.84	15.16	14.26	14.56	1563920
2008-11-17	14.48	14.79	14.25	14.38	1061557
2008-11-18	14.46	14.69	13.85	14.52	1605870
2008-11-19	14.21	14.77	13.43	13.46	1356795
2008-11-20	13.20	13.22	11.74	11.82	2266656
2008-11-21	12.09	12.71	11.94	12.71	2292779
2008-11-24	12.84	13.74	12.76	13.47	1673804
2008-11-25	13.80	13.80	12.94	13.18	1548154
2008-11-26	12.94	14.01	12.86	13.91	1310725
2008-11-28	13.78	13.90	13.52	13.80	567887
2008-12-01	13.40	13.40	12.79	12.82	1455847
2008-12-02	12.99	13.41	12.61	13.35	1697730
2008-12-03	13.08	14.25	13.00	14.03	1698955
2008-12-04	13.78	14.64	13.52	14.25	1992168
2008-12-05	13.88	14.54	13.55	14.52	1402902
2008-12-08	14.88	15.37	14.79	15.15	943425
2008-12-09	15.02	16.15	14.77	15.47	1482725
2008-12-10	15.57	15.84	15.09	15.38	810738
2008-12-11	15.23	15.68	14.87	15.02	666714
2008-12-12	14.56	16.64	14.44	16.38	1723162
2008-12-15	16.45	16.45	15.53	15.78	1467257
2008-12-16	16.06	17.12	15.91	17.04	1192950
2008-12-17	16.91	18.04	16.77	17.74	1548689
2008-12-18	17.98	17.98	17.08	17.42	1053647
2008-12-19	17.50	18.01	17.39	17.85	1232173
2008-12-22	17.91	17.91	16.73	17.20	770463
2008-12-23	17.34	17.74	17.06	17.43	781942
2008-12-24	17.32	17.59	17.08	17.56	207807
2008-12-26	17.55	17.86	17.49	17.85	325318
2008-12-29	17.88	17.92	17.47	17.92	572067
2008-12-30	17.94	18.41	17.81	18.37	560496
2008-12-31	18.47	19.05	18.38	18.84	734143
2009-01-02	18.85	19.78	18.63	19.66	691659
2009-01-05	19.50	20.31	19.24	20.29	1239499
2009-01-06	20.50	21.32	20.39	21.07	1726566
2009-01-07	20.72	20.72	19.89	20.08	1508223
2009-01-08	20.10	20.33	18.84	19.02	2324449
2009-01-09	19.19	19.23	18.40	19.01	1578790
2009-01-12	19.01	19.32	18.56	18.81	1099064
2009-01-13	18.79	19.44	17.98	19.19	1661541
2009-01-14	19.04	19.17	18.28	18.49	1059543
2009-01-15	18.50	18.99	17.82	18.84	660887
2009-01-16	19.17	19.46	18.52	19.29	699305
2009-01-20	19.14	19.36	17.65	17.72	1308901
2009-01-21	18.12	18.31	17.58	18.30	1659546
2009-01-22	17.90	18.46	17.40	18.05	1200850
2009-01-23	17.65	19.14	17.59	18.78	884158
2009-01-26	18.83	19.63	18.68	19.01	854153
2009-01-27	19.20	20.08	19.02	19.92	1206902
2009-01-28	20.23	20.56	19.78	20.04	1904151
2009-01-29	19.84	19.89	19.22	19.71	1192296
2009-01-30	19.73	19.88	18.97	19.07	932250
2009-02-02	18.07	18.33	17.92	17.92	2204984
2009-02-03	18.05	18.16	17.45	17.79	1556679
2009-02-04	17.81	18.40	17.73	18.12	1403865
2009-02-05	17.99	19.06	17.04	18.76	1573902
2009-02-06	18.74	19.58	18.57	19.49	1277092
2009-02-09	19.17	19.66	19.09	19.62	1184694
2009-02-10	19.10	19.98	17.97	18.24	1903821
2009-02-11	18.29	18.62	17.72	18.08	1440863
2009-02-12	17.74	18.85	17.56	18.82	1481651
2009-02-13	18.92	19.81	18.84	19.07	1141391
2009-02-17	18.47	18.77	17.86	17.93	1706695
2009-02-18	18.08	18.14	17.52	17.96	1299711
2009-02-19	17.89	18.40	17.13	17.19	968100
2009-02-20	16.95	17.28	16.61	16.91	934619
2009-02-23	16.99	17.25	16.52	16.62	1323801
2009-02-24	16.71	18.00	16.69	17.83	1554379
2009-02-25	17.75	18.09	17.15	17.69	1042909
2009-02-26	17.90	18.12	16.68	16.82	1465423
2009-02-27	16.50	17.11	16.33	16.63	982338
2009-03-02	16.25	16.43	15.70	15.75	809903
2009-03-03	15.93	16.08	15.62	15.81	1008193
2009-03-04	15.88	17.06	15.88	16.76	1258669
2009-03-05	16.50	16.80	15.86	16.02	1348383
2009-03-06	16.29	16.38	15.26	15.59	1537121
2009-03-09	15.45	15.98	15.09	15.17	1181772
2009-03-10	15.32	16.27	15.00	16.27	1409317
2009-03-11	16.25	16.82	15.91	16.71	1292542
2009-03-12	16.64	17.49	16.15	17.43	1034257
2009-03-13	17.50	17.92	17.38	17.76	711685
2009-03-16	18.16	18.16	17.41	17.49	673668
2009-03-17	17.57	17.98	17.21	17.98	641882
2009-03-18	17.87	19.01	17.65	18.90	1202930
2009-03-19	19.01	19.08	18.50	18.71	476265
2009-03-20	18.75	18.89	17.78	18.10	759573
2009-03-23	18.44	19.46	18.23	19.45	633696
2009-03-24	19.15	20.17	19.15	19.92	1053037
2009-03-25	19.80	20.71	19.13	19.82	1332828
2009-03-26	20.11	20.80	19.82	20.78	1432453
2009-03-27	20.46	20.66	19.76	19.81	880840
2009-03-30	19.01	19.39	18.40	18.63	971207
2009-03-31	18.82	19.48	18.77	19.06	721979
2009-04-01	18.69	19.62	18.41	19.57	824685
2009-04-02	19.94	21.09	19.94	20.73	836799
2009-04-03	20.67	20.80	19.96	20.66	1102408
2009-04-06	20.16	20.50	19.29	19.63	1696019
2009-04-07	19.05	19.46	18.71	18.82	1192931
2009-04-08	19.00	19.30	18.61	19.21	1496952
2009-04-09	19.64	19.89	19.47	19.81	990845
2009-04-13	19.69	19.71	19.17	19.42	711364
2009-04-14	19.24	19.57	19.06	19.30	798745
2009-04-15	19.19	19.71	19.07	19.66	683907
2009-04-16	19.84	21.28	19.82	21.23	1046154
2009-04-17	21.20	21.28	20.48	20.63	832083
2009-04-20	20.23	20.27	19.31	19.57	813538
2009-04-21	19.55	19.83	18.92	19.21	1701876
2009-04-22	19.01	20.52	19.00	20.06	1101523
2009-04-23	20.00	20.16	19.33	20.05	1604596
2009-04-24	20.29	20.55	19.78	20.42	683798
2009-04-27	20.08	21.04	19.85	20.86	927718
2009-04-28	20.72	21.61	20.33	21.34	1586092
2009-04-29	21.35	22.89	20.90	22.56	1937995
2009-04-30	22.77	23.77	22.08	22.74	2066935
2009-05-01	22.37	23.04	22.35	23.00	1138930
2009-05-04	23.22	24.65	22.95	24.37	1817572
2009-05-05	24.24	24.62	23.21	23.60	2227894
2009-05-06	23.96	24.05	23.15	23.60	1462077
2009-05-07	24.11	24.11	21.66	21.99	1699496
2009-05-08	22.36	22.98	21.90	22.94	1279308
2009-05-11	22.50	22.54	21.86	22.07	1135425
2009-05-12	22.13	22.35	20.92	21.46	1850254
2009-05-13	21.20	21.26	20.47	20.77	1112161
2009-05-14	20.77	21.64	20.77	21.34	1006636
2009-05-15	21.34	21.79	21.12	21.20	1061129
2009-05-18	21.39	21.74	20.97	21.68	1218780
2009-05-19	21.69	23.03	21.39	22.79	1607874
2009-05-20	22.87	23.88	22.76	23.24	2146314
2009-05-21	23.03	23.41	22.78	23.17	1394301
2009-05-22	23.22	23.33	22.23	22.29	960550
2009-05-26	22.05	23.58	22.03	23.38	1183890
2009-05-27	23.37	23.79	22.96	23.02	1007780
2009-05-28	23.28	24.13	22.75	24.07	1064155
2009-05-29	24.20	24.50	23.68	24.19	1102788
2009-06-01	24.54	25.46	24.54	24.97	1667789
2009-06-02	24.92	25.88	24.51	24.62	2595979
2009-06-03	22.65	23.96	22.65	23.01	3038938
2009-06-04	23.23	23.62	22.89	23.55	1634670
2009-06-05	23.94	23.95	22.82	23.02	1359622
2009-06-08	22.97	23.00	22.06	22.61	1473286
2009-06-09	22.69	23.30	22.52	23.13	1025714
2009-06-10	23.24	23.37	22.50	22.81	572736
2009-06-11	22.96	23.48	22.91	23.36	995291
2009-06-12	22.95	23.14	21.94	22.38	1296537
2009-06-15	22.19	22.19	21.31	21.51	921758
2009-06-16	21.73	21.85	21.01	21.21	596456
2009-06-17	20.90	21.30	20.76	21.08	543947
2009-06-18	21.14	21.57	20.73	21.41	1102223
2009-06-19	21.77	21.77	21.18	21.43	702524
2009-06-22	21.25	21.29	20.37	20.39	892894
2009-06-23	20.52	20.66	20.11	20.32	737692
2009-06-24	20.47	21.13	20.39	20.78	814052
2009-06-25	20.64	21.28	20.50	21.18	678104
2009-06-26	21.12	21.47	20.89	21.28	1365351
2009-06-29	21.29	21.71	20.98	21.42	699554
2009-06-30	21.61	21.69	20.83	21.24	1253184
2009-07-01	21.35	21.71	21.13	21.53	1059374
2009-07-02	21.13	21.25	20.88	21.11	790247
2009-07-06	21.00	21.12	20.55	20.71	1040410
2009-07-07	20.70	20.80	20.12	20.17	1345247
2009-07-08	20.19	20.79	19.75	20.18	1442246
2009-07-09	20.35	20.53	20.08	20.14	1353473
2009-07-10	20.04	20.28	19.87	20.02	942933
2009-07-13	20.05	20.36	19.57	20.22	1321719
2009-07-14	20.25	20.69	19.98	20.64	1058713
2009-07-15	20.81	22.25	20.78	22.23	1796013
2009-07-16	22.21	23.11	22.10	23.02	966517
2009-07-17	23.02	23.67	22.67	23.16	870259
2009-07-20	23.27	23.58	23.09	23.50	1246627
2009-07-21	23.51	23.64	22.76	23.34	959209
2009-07-22	23.32	24.31	23.29	24.09	1301888
2009-07-23	24.01	24.76	23.83	24.64	1075716
2009-07-24	24.36	25.00	24.30	24.95	1303145
2009-07-27	24.53	24.95	24.28	24.60	1257026
2009-07-28	24.38	24.65	23.84	24.51	1511126
2009-07-29	24.27	25.22	24.27	24.79	1211264
2009-07-30	25.08	26.33	24.89	26.07	1723211
2009-07-31	26.10	26.10	25.57	25.77	797914
2009-08-03	25.98	26.64	25.36	26.58	1157107
2009-08-04	26.52	27.34	26.44	27.23	959606
2009-08-05	26.96	27.10	25.94	26.07	913383
2009-08-06	26.25	26.35	25.63	25.74	638313
2009-08-07	26.01	26.43	25.58	26.40	720551
2009-08-10	26.18	26.53	25.82	26.12	489217
2009-08-11	25.83	26.25	25.51	25.89	721133
2009-08-12	25.98	26.98	25.85	26.52	898793
2009-08-13	26.56	26.78	25.95	26.08	1200417
2009-08-14	26.01	26.22	25.61	25.87	620343
2009-08-17	25.30	25.53	24.90	25.10	791814
2009-08-18	25.22	26.32	25.11	26.14	808139
2009-08-19	25.79	26.56	25.79	26.46	747585
2009-08-20	26.50	27.02	26.32	26.94	743846
2009-08-21	26.82	27.62	26.82	27.49	443810
2009-08-24	27.47	27.78	27.20	27.31	598903
2009-08-25	27.52	28.16	27.32	28.00	757656
2009-08-26	27.89	27.90	27.41	27.76	924727
2009-08-27	27.83	28.00	27.35	27.96	850387
2009-08-28	27.93	28.20	27.78	28.14	841945
2009-08-31	27.98	27.98	27.30	27.64	509018
2009-09-01	27.57	28.15	26.89	27.04	651999
2009-09-02	26.95	27.51	26.95	27.07	356202
2009-09-03	27.18	27.53	26.92	27.53	391223
2009-09-04	27.53	28.40	27.31	28.11	398003
2009-09-08	28.38	28.51	27.91	28.38	990540
2009-09-09	28.38	28.98	28.13	28.94	550084
2009-09-10	28.85	29.06	28.65	28.86	525601
2009-09-11	28.90	29.00	28.15	28.49	886363
2009-09-14	28.23	28.56	28.15	28.39	718540
2009-09-15	28.35	29.01	28.34	29.00	836158
2009-09-16	29.06	29.10	28.67	28.91	931344
2009-09-17	28.85	29.00	28.66	28.74	694152
2009-09-18	28.86	29.00	28.45	28.51	525862
2009-09-21	28.36	29.12	28.33	28.98	674375
2009-09-22	29.16	29.51	28.93	29.39	643597
2009-09-23	29.60	30.01	29.38	29.44	960278
2009-09-24	29.42	29.77	28.51	28.54	1048196
2009-09-25	28.47	28.65	27.86	28.23	634677
2009-09-28	28.31	29.07	28.26	28.68	550709
2009-09-29	28.71	28.97	28.18	28.27	1089983
2009-09-30	28.28	28.57	27.56	28.15	1281872
2009-10-01	28.15	28.23	27.18	27.20	1081571
2009-10-02	27.00	27.21	26.72	26.86	736837
2009-10-05	27.04	27.14	26.42	27.13	1157400
2009-10-06	27.32	27.76	27.17	27.65	1018524
2009-10-07	27.53	27.66	27.15	27.34	740865
2009-10-08	27.51	27.63	26.81	27.18	1525564
2009-10-09	27.07	28.01	27.05	27.96	892625
2009-10-12	28.12	28.71	28.03	28.30	684674
2009-10-13	28.27	28.33	27.86	28.22	511008
2009-10-14	28.52	29.10	28.35	28.72	1020234
2009-10-15	28.46	28.50	27.81	28.39	1555067
2009-10-16	28.14	28.31	27.38	27.54	1300255
2009-10-19	27.59	27.70	27.08	27.14	1469631
2009-10-20	27.12	27.66	27.07	27.42	1223924
2009-10-21	27.41	28.35	27.39	27.67	1607786
2009-10-22	27.73	28.27	27.24	28.07	912660
2009-10-23	28.49	28.49	27.29	27.34	746995
2009-10-26	27.33	28.10	27.29	27.53	1370702
2009-10-27	27.67	28.20	27.31	27.62	1289272
2009-10-28	27.72	27.72	25.52	25.65	1801510
2009-10-29	25.81	26.41	25.51	25.85	1497035
2009-10-30	25.68	26.06	25.27	25.34	1949370
2009-11-02	25.45	25.99	24.97	25.36	1151818
2009-11-03	25.22	25.89	24.85	25.83	1320388
2009-11-04	26.06	26.16	25.70	25.80	1095829
2009-11-05	26.07	26.94	26.01	26.89	1250821
2009-11-06	26.75	27.24	26.60	26.92	1050379
2009-11-09	27.22	27.48	27.06	27.38	775815
2009-11-10	27.35	27.86	27.23	27.39	1268624
2009-11-11	27.68	27.80	27.26	27.64	740826
2009-11-12	27.56	27.82	26.99	27.08	556558
2009-11-13	27.22	27.43	26.73	27.26	541643
2009-11-16	27.42	27.88	27.39	27.77	763368
2009-11-17	27.74	27.81	27.15	27.74	679864
2009-11-18	27.71	27.79	27.23	27.50	963245
2009-11-19	27.20	27.26	26.40	26.61	569581
2009-11-20	26.43	26.62	26.29	26.47	566360
2009-11-23	26.76	27.17	26.66	26.96	882728
2009-11-24	26.80	27.08	26.54	26.93	527456
2009-11-25	26.90	26.97	26.70	26.85	702489
2009-11-27	25.91	26.65	25.89	26.49	241061
2009-11-30	26.43	26.43	25.88	26.28	929619
2009-12-01	26.48	27.12	26.48	26.98	596196
2009-12-02	27.03	27.57	26.90	27.51	591470
2009-12-03	27.58	28.19	27.56	27.61	857233
2009-12-04	27.99	28.30	27.52	27.95	602098
2009-12-07	27.73	28.34	27.59	27.84	542683
2009-12-08	27.62	27.76	27.18	27.52	648327
2009-12-09	27.40	27.64	27.07	27.50	631521
2009-12-10	27.71	27.91	27.29	27.52	525097
2009-12-11	27.59	27.77	27.22	27.35	606365
2009-12-14	27.55	27.81	27.15	27.40	2581665
2009-12-15	27.46	28.36	27.22	28.06	1158070
2009-12-16	28.14	28.58	28.03	28.20	554448
2009-12-17	27.88	27.96	27.37	27.50	810457
2009-12-18	27.64	27.91	27.14	27.88	1258486
2009-12-21	28.15	29.00	28.15	28.69	1715438
2009-12-22	28.81	29.37	28.76	29.25	673161
2009-12-23	29.25	29.52	29.15	29.25	505742
2009-12-24	29.41	29.58	29.29	29.38	349208
2009-12-28	29.51	29.75	29.45	29.64	429178
2009-12-29	29.77	29.77	29.46	29.51	572623
2009-12-30	29.47	30.01	29.28	29.98	711618
2009-12-31	30.08	30.10	29.61	29.61	720554
2010-01-04	29.78	30.13	29.65	29.70	917840
2010-01-05	29.73	30.01	29.41	29.97	829950
2010-01-06	29.93	30.03	29.50	29.59	617919
2010-01-07	29.51	29.56	29.01	29.22	931659
2010-01-08	29.18	30.11	29.18	30.08	921121
2010-01-11	30.15	30.23	29.46	29.62	699864
2010-01-12	29.47	29.47	28.67	28.94	736868
2010-01-13	29.12	29.30	28.69	29.16	453933
2010-01-14	29.04	29.43	28.92	29.28	448660
2010-01-15	29.22	29.22	28.54	28.73	962436
2010-01-19	28.72	28.90	28.46	28.70	672339
2010-01-20	28.31	28.85	28.25	28.77	1107215
2010-01-21	28.84	29.27	28.07	28.16	1430199
2010-01-22	28.21	28.34	27.31	27.36	600577
2010-01-25	27.57	27.98	27.46	27.79	551916
2010-01-26	27.72	27.87	27.46	27.55	637378
2010-01-27	27.52	27.79	26.97	27.64	731664
2010-01-28	27.65	27.66	26.47	26.95	458746
2010-01-29	27.09	27.24	26.17	26.27	917509
2010-02-01	26.85	27.22	26.70	27.11	1326063
2010-02-02	27.11	27.35	26.81	27.17	1824789
2010-02-03	27.43	27.89	27.18	27.20	1383665
2010-02-04	27.05	27.07	25.97	26.07	2121949
2010-02-05	26.04	26.35	25.80	26.23	1997023
2010-02-08	26.35	26.93	26.02	26.77	1756005
2010-02-09	27.17	27.26	26.43	26.99	1189550
2010-02-10	26.87	27.28	26.71	27.07	848816
2010-02-11	26.96	27.63	26.57	27.50	756710
2010-02-12	27.23	27.98	26.94	27.96	1295988
2010-02-16	28.14	28.31	27.75	28.30	599399
2010-02-17	28.45	28.53	28.23	28.44	621282
2010-02-18	28.46	28.84	28.41	28.81	448090
2010-02-19	28.68	28.85	28.50	28.60	668521
2010-02-22	28.74	28.80	28.50	28.60	862739
2010-02-23	28.47	28.67	27.86	28.03	1148153
2010-02-24	28.18	28.81	28.12	28.48	1028551
2010-02-25	28.02	28.38	27.75	28.34	968562
2010-02-26	28.30	28.38	28.02	28.21	927864
2010-03-01	28.37	29.34	28.36	28.97	1607072
2010-03-02	29.06	29.20	28.76	28.91	991007
2010-03-03	28.93	29.20	28.76	28.92	790097
2010-03-04	28.89	28.99	28.61	28.73	638467
2010-03-05	28.86	29.06	28.70	28.94	632576
2010-03-08	28.82	28.92	28.56	28.73	932526
2010-03-09	28.53	29.07	28.47	28.96	1089711
2010-03-10	28.90	29.47	28.88	29.34	656587
2010-03-11	29.14	29.45	28.95	29.25	415599
2010-03-12	29.13	29.23	28.77	29.15	513498
2010-03-15	29.04	29.09	28.64	28.89	535340
2010-03-16	29.00	29.48	28.75	29.48	409387
2010-03-17	29.47	30.20	29.44	30.17	770508
2010-03-18	30.18	30.35	29.92	29.98	720384
2010-03-19	29.99	30.12	29.30	29.89	1094413
2010-03-22	29.59	30.17	29.55	29.93	1059811
2010-03-23	29.90	30.83	29.80	30.77	1030471
2010-03-24	30.70	30.71	29.64	29.64	861939
2010-03-25	29.97	30.03	29.14	29.14	647995
2010-03-26	29.31	29.31	28.81	28.89	616383
2010-03-29	29.05	29.67	29.05	29.45	800662
2010-03-30	29.57	30.28	29.47	30.22	939039
2010-03-31	30.28	30.44	30.00	30.13	1882669
2010-04-01	30.34	30.85	29.83	29.97	952154
2010-04-05	30.15	30.81	29.92	30.80	721319
2010-04-06	30.54	30.75	30.05	30.13	795445
2010-04-07	30.01	30.46	29.96	30.43	863034
2010-04-08	30.42	30.42	29.66	29.82	853689
2010-04-09	29.94	30.01	29.49	30.00	901777
2010-04-12	30.00	30.29	29.80	30.21	547714
2010-04-13	30.22	30.68	30.22	30.66	815639
2010-04-14	30.92	31.71	30.86	31.71	943762
2010-04-15	31.76	31.99	31.32	31.53	736878
2010-04-16	31.39	31.43	30.79	31.26	870136
2010-04-19	31.22	31.41	30.40	30.84	898198
2010-04-20	31.03	31.32	30.87	31.20	446642
2010-04-21	31.29	31.62	30.95	31.15	612876
2010-04-22	30.83	31.26	30.31	31.23	684208
2010-04-23	31.27	31.61	31.02	31.57	648661
2010-04-26	31.68	32.06	31.43	31.78	717169
2010-04-27	31.63	31.94	30.85	30.92	953247
2010-04-28	31.04	31.29	30.56	31.14	759793
2010-04-29	31.33	31.81	31.27	31.80	977943
2010-04-30	31.80	31.92	30.50	30.50	1120542
2010-05-03	32.39	32.50	31.42	31.80	2075281
2010-05-04	31.53	31.63	29.16	29.67	2475910
2010-05-05	29.39	29.73	28.93	29.04	1691019
2010-05-06	28.81	29.22	26.26	28.22	2174331
2010-05-07	28.22	28.72	27.13	27.49	3274919
2010-05-10	29.15	29.37	28.23	29.37	2453234
2010-05-11	28.94	29.77	28.86	29.15	2281590
2010-05-12	29.24	29.63	29.15	29.49	1546561
2010-05-13	29.35	29.95	29.24	29.63	1608267
2010-05-14	29.40	29.58	28.71	28.96	2217699
2010-05-17	29.03	29.42	27.66	28.66	1743800
2010-05-18	28.94	28.94	27.15	27.41	1622795
2010-05-19	27.21	27.72	26.86	27.59	1759203
2010-05-20	26.84	27.41	26.19	26.61	2367634
2010-05-21	26.23	27.23	25.99	26.85	1959846
2010-05-24	26.66	27.24	26.55	26.56	3040686
2010-05-25	25.78	26.70	25.24	26.59	3675515
2010-05-26	26.69	27.24	26.47	26.59	1869419
2010-05-27	27.09	27.90	26.86	27.87	1470264
2010-05-28	27.79	27.86	27.14	27.28	1952847
2010-06-01	26.98	27.21	26.11	26.11	1365665
2010-06-02	26.25	26.42	25.82	26.41	1377915
2010-06-03	26.70	26.76	26.07	26.48	1657043
2010-06-04	25.93	26.18	25.34	25.40	3219814
2010-06-07	25.40	25.45	24.26	24.27	2008283
2010-06-08	24.27	24.44	23.85	24.39	1840503
2010-06-09	24.52	25.06	24.17	24.31	1837868
2010-06-10	24.85	25.21	24.67	25.21	1232674
2010-06-11	24.92	25.49	24.83	25.44	1039950
2010-06-14	25.64	26.01	25.24	25.24	1390869
2010-06-15	25.77	26.39	25.44	26.36	1034917
2010-06-16	26.10	26.43	25.97	26.06	1231093
2010-06-17	26.11	26.13	25.20	25.94	1398699
2010-06-18	25.99	26.03	25.70	25.75	985412
2010-06-21	26.16	26.30	25.27	25.47	1149002
2010-06-22	25.50	25.92	24.88	24.96	971832
2010-06-23	24.87	25.02	24.51	24.64	1587532
2010-06-24	24.53	24.62	23.94	24.07	1032942
2010-06-25	24.21	24.47	23.87	24.11	2151534
2010-06-28	24.23	24.83	23.95	24.19	1289935
2010-06-29	23.76	23.77	22.80	22.93	1909609
2010-06-30	22.82	23.16	22.26	22.35	1948029
2010-07-01	22.41	22.61	21.79	22.15	2716702
2010-07-02	22.25	22.48	22.05	22.27	1177189
2010-07-06	22.60	22.83	21.76	22.01	902260
2010-07-07	22.03	22.94	21.95	22.86	1283222
2010-07-08	23.00	23.46	22.93	23.20	1261968
2010-07-09	23.22	23.36	22.91	23.25	726475
2010-07-12	23.31	23.49	22.86	23.27	812656
2010-07-13	23.58	23.92	23.32	23.81	1237789
2010-07-14	23.76	24.29	23.71	23.88	1017696
2010-07-15	23.91	23.98	23.41	23.89	1031220
2010-07-16	23.69	23.80	22.72	22.76	1356451
2010-07-19	22.90	23.18	22.56	23.08	667039
2010-07-20	22.69	22.97	22.20	22.90	1311696
2010-07-21	23.13	23.19	22.62	22.68	1315100
2010-07-22	23.07	23.61	23.05	23.37	818702
2010-07-23	23.23	23.71	23.11	23.71	1015781
2010-07-26	23.79	24.31	23.58	24.30	1105897
2010-07-27	24.55	24.79	24.05	24.14	1604253
2010-07-28	25.38	25.72	24.27	24.44	3720337
2010-07-29	24.94	25.18	24.31	24.78	2758181
2010-07-30	24.46	25.04	24.02	24.79	2281130
2010-08-02	25.26	25.50	24.96	25.36	1592291
2010-08-03	25.31	25.51	25.05	25.40	2184837
2010-08-04	25.60	26.04	25.40	25.57	1524719
2010-08-05	25.40	26.18	25.32	25.91	1483606
2010-08-06	25.47	26.35	25.45	26.30	2050759
2010-08-09	26.49	26.61	26.15	26.26	902647
2010-08-10	25.76	26.00	25.24	25.34	1561100
2010-08-11	24.86	24.94	24.47	24.62	927667
2010-08-12	24.14	24.49	23.90	24.14	1612359
2010-08-13	24.14	24.30	23.70	23.71	1107274
2010-08-16	23.48	24.02	23.32	23.88	759423
2010-08-17	24.12	24.63	23.95	24.40	877622
2010-08-18	24.41	25.42	24.20	24.94	1451578
2010-08-19	24.77	25.04	24.58	24.93	1201567
2010-08-20	24.78	24.99	24.50	24.77	1036773
2010-08-23	24.93	25.12	24.42	24.42	885972
2010-08-24	23.99	24.08	23.63	23.67	1397779
2010-08-25	23.36	23.69	23.10	23.52	1563952
2010-08-26	23.58	23.82	23.05	23.08	821535
2010-08-27	23.30	23.77	22.56	23.71	787621
2010-08-30	23.53	23.92	23.23	23.28	610492
2010-08-31	23.36	23.46	22.77	22.88	1161895
2010-09-01	23.30	24.30	23.28	24.20	1086268
2010-09-02	24.29	24.58	23.91	24.58	1047587
2010-09-03	24.89	25.44	24.60	25.44	1193039
2010-09-07	25.27	25.29	24.61	24.63	878002
2010-09-08	24.72	24.99	24.46	24.83	920299
2010-09-09	25.19	25.20	24.61	24.71	514210
2010-09-10	24.83	24.91	24.49	24.81	589562
2010-09-13	25.10	25.50	25.04	25.16	972190
2010-09-14	25.08	25.58	25.08	25.18	879198
2010-09-15	25.15	25.68	24.93	25.54	704477
2010-09-16	25.52	25.62	25.28	25.43	523415
2010-09-17	25.52	25.67	25.16	25.16	1090338
2010-09-20	25.30	25.74	25.16	25.66	637294
2010-09-21	25.74	25.93	25.48	25.76	1103300
2010-09-22	25.72	25.99	25.42	25.57	638751
2010-09-23	25.35	25.91	25.19	25.45	529056
2010-09-24	25.89	26.08	25.71	26.00	801013
2010-09-27	26.03	26.03	25.36	25.44	1020469
2010-09-28	25.52	26.05	25.11	26.03	899345
2010-09-29	25.94	26.90	25.89	26.73	1648610
2010-09-30	26.89	27.66	26.33	26.73	1102444
2010-10-01	27.11	27.20	26.51	26.78	704669
2010-10-04	26.75	26.80	25.84	26.19	632213
2010-10-05	26.50	27.04	26.49	26.89	499367
2010-10-06	26.99	27.06	26.21	26.64	665175
2010-10-07	26.83	26.96	26.01	26.93	1557959
2010-10-08	27.00	27.59	26.63	27.55	1041711
2010-10-11	27.59	27.84	27.40	27.53	506590
2010-10-12	27.61	27.97	27.16	27.84	808073
2010-10-13	28.13	28.18	27.55	27.55	1153448
2010-10-14	27.54	27.66	27.27	27.47	790692
2010-10-15	27.73	27.76	27.07	27.43	812500
2010-10-18	27.55	27.55	27.26	27.48	494933
2010-10-19	27.11	27.59	27.00	27.23	725672
2010-10-20	27.34	27.70	27.25	27.65	611013
2010-10-21	27.75	27.75	27.22	27.62	843601
2010-10-22	27.64	28.28	27.57	28.28	604448
2010-10-25	28.53	28.84	28.40	28.63	904201
2010-10-26	28.51	28.68	28.04	28.42	778053
2010-10-27	29.56	30.46	28.85	29.36	2838917
2010-10-28	29.53	29.72	29.12	29.67	1512689
2010-10-29	29.66	29.99	29.56	29.61	927261
2010-11-01	29.80	30.00	29.32	29.47	708113
2010-11-02	29.70	30.16	29.63	29.87	796062
2010-11-03	29.91	30.27	29.80	30.16	752791
2010-11-04	30.55	31.05	30.48	31.05	656828
2010-11-05	31.10	31.37	31.02	31.28	531650
2010-11-08	31.15	31.27	30.80	31.03	533335
2010-11-09	31.15	31.15	30.21	30.36	685468
2010-11-10	30.46	30.75	29.89	30.75	802918
2010-11-11	30.32	30.70	30.00	30.61	1065859
2010-11-12	30.33	30.74	29.94	30.03	1110144
2010-11-15	30.31	30.87	30.20	30.53	974758
2010-11-16	30.24	30.35	29.41	29.58	1275405
2010-11-17	29.70	30.05	29.52	29.98	916741
2010-11-18	30.26	31.16	30.18	31.02	1243824
2010-11-19	30.83	31.36	30.63	31.35	755708
2010-11-22	31.26	31.78	31.13	31.74	1057489
2010-11-23	31.37	31.49	31.00	31.25	809010
2010-11-24	31.47	32.67	31.47	32.62	771639
2010-11-26	32.45	32.45	32.02	32.23	295244
2010-11-29	32.00	32.04	31.35	31.51	1074355
2010-11-30	31.15	31.41	30.97	31.01	1428777
2010-12-01	31.55	32.20	31.55	32.08	840574
2010-12-02	32.11	33.40	32.06	33.34	1093961
2010-12-03	33.09	33.74	33.07	33.69	791973
2010-12-06	33.63	34.14	33.54	34.08	853688
2010-12-07	34.51	34.99	34.33	34.39	1456452
2010-12-08	34.39	34.67	34.04	34.24	842111
2010-12-09	34.49	34.49	33.96	34.13	636655
2010-12-10	34.28	34.42	33.86	34.05	618473
2010-12-13	34.22	34.31	33.59	33.85	730387
2010-12-14	33.95	34.11	33.56	33.68	820271
2010-12-15	33.60	33.95	33.07	33.26	847914
2010-12-16	33.35	33.81	33.27	33.76	1030589
2010-12-17	33.79	33.92	33.57	33.91	967637
2010-12-20	34.01	34.19	33.40	33.51	922805
2010-12-21	33.73	34.23	33.63	34.10	612356
2010-12-22	34.04	34.16	33.66	34.09	547032
2010-12-23	34.12	34.15	33.90	34.01	484870
2010-12-27	34.00	34.34	33.60	34.26	285237
2010-12-28	34.28	34.31	33.94	34.17	269959
2010-12-29	34.19	34.53	34.19	34.27	227977
2010-12-30	34.29	34.44	34.12	34.29	207941
2010-12-31	34.25	34.39	34.02	34.25	389227
2011-01-03	34.78	35.16	34.53	34.61	503680
2011-01-04	34.77	34.93	34.25	34.37	686538
2011-01-05	34.15	34.81	34.08	34.64	730958
2011-01-06	34.71	35.06	34.43	34.87	643847
2011-01-07	34.99	35.19	34.14	34.71	473778
2011-01-10	34.61	35.05	34.37	34.92	523151
2011-01-11	35.10	35.20	34.45	34.71	621260
2011-01-12	35.02	35.02	34.70	34.87	710031
2011-01-13	34.80	35.18	34.68	34.98	558597
2011-01-14	34.92	35.39	34.85	35.08	826920
2011-01-18	35.33	37.60	35.33	37.53	2667827
2011-01-19	37.50	37.62	36.62	36.85	964496
2011-01-20	36.78	36.92	35.83	36.53	744893
2011-01-21	36.99	37.18	36.36	37.00	1011922
2011-01-24	36.96	37.79	36.96	37.65	911004
2011-01-25	37.35	37.66	37.05	37.65	862627
2011-01-26	37.83	38.52	37.49	38.14	897656
2011-01-27	38.17	38.37	37.59	37.71	894973
2011-01-28	37.68	37.81	36.50	36.70	1043360
2011-01-31	36.84	37.99	36.62	37.80	831833
2011-02-01	38.16	39.00	38.14	38.87	1213824
2011-02-02	38.98	41.08	38.62	40.79	2225481
2011-02-03	40.62	41.54	40.54	41.34	1861845
2011-02-04	41.22	41.58	40.90	41.45	1112894
2011-02-07	41.44	41.77	41.29	41.44	1077107
2011-02-08	41.42	41.66	41.08	41.38	1015687
2011-02-09	41.29	41.65	40.73	40.99	1698507
2011-02-10	40.45	40.93	40.26	40.85	762305
2011-02-11	40.60	41.22	40.40	41.14	463140
2011-02-14	41.28	41.60	41.07	41.45	765698
2011-02-15	41.30	41.81	41.30	41.77	867972
2011-02-16	41.83	42.18	41.77	41.86	1666178
2011-02-17	41.69	42.90	41.54	42.63	738107
2011-02-18	42.50	42.56	41.75	42.10	830145
2011-02-22	41.58	41.87	40.51	40.53	1078840
2011-02-23	40.63	40.63	38.70	39.07	1499209
2011-02-24	38.94	39.26	38.18	38.69	1643539
2011-02-25	39.03	39.50	38.91	39.41	1105886
2011-02-28	39.71	40.09	38.77	39.20	1355169
2011-03-01	39.45	39.63	38.14	38.52	894465
2011-03-02	38.37	39.30	38.28	38.95	993003
2011-03-03	39.30	39.83	39.30	39.56	1051231
2011-03-04	39.40	39.55	38.53	38.75	994777
2011-03-07	38.76	39.04	37.65	37.99	923519
2011-03-08	38.70	40.66	38.65	40.26	1661073
2011-03-09	40.11	40.39	38.97	39.17	976351
2011-03-10	38.75	39.55	38.23	38.96	1079057
2011-03-11	38.52	39.37	38.45	39.16	682008
2011-03-14	38.74	39.27	38.51	38.90	837833
2011-03-15	37.73	38.89	37.25	38.64	1184828
2011-03-16	38.51	39.09	38.12	38.55	1807594
2011-03-17	39.28	39.69	38.77	38.79	768039
2011-03-18	39.37	39.61	38.69	39.38	1319404
2011-03-21	39.94	41.22	39.90	40.73	1279818
2011-03-22	40.73	40.84	40.22	40.50	792759
2011-03-23	40.65	40.71	39.90	40.53	842621
2011-03-24	40.78	41.33	40.58	41.19	854034
2011-03-25	41.30	41.57	41.01	41.25	728236
2011-03-28	41.27	41.76	40.95	40.98	616948
2011-03-29	40.96	41.34	40.50	41.21	724094
2011-03-30	41.38	41.59	41.01	41.42	681034
2011-03-31	41.40	42.07	41.21	41.88	875352
2011-04-01	42.17	42.19	41.01	41.40	1125929
2011-04-04	41.64	42.31	41.40	42.13	936276
2011-04-05	42.07	42.90	42.05	42.67	936846
2011-04-06	42.88	43.28	42.33	42.89	689154
2011-04-07	42.92	43.92	42.91	43.86	1013043
2011-04-08	43.93	44.00	43.02	43.12	766368
2011-04-11	43.11	43.89	43.03	43.80	1010517
2011-04-12	43.52	43.53	41.70	41.91	1210607
2011-04-13	42.14	42.82	41.92	42.63	898558
2011-04-14	42.13	42.75	41.97	42.41	811406
2011-04-15	42.42	42.77	42.06	42.61	825591
2011-04-18	41.65	41.80	40.69	41.55	968691
2011-04-19	41.60	41.87	41.00	41.60	1018652
2011-04-20	42.44	42.99	42.43	42.74	1674182
2011-04-21	43.04	43.44	42.68	43.21	723654
2011-04-25	43.39	43.50	43.00	43.32	479597
2011-04-26	43.45	44.75	43.33	44.69	1285527
2011-04-27	45.02	47.50	44.81	45.63	2189457
2011-04-28	45.66	46.82	45.14	46.06	1985175
2011-04-29	46.00	46.30	45.22	45.59	1015204
2011-05-02	45.80	46.23	45.23	45.63	1137426
2011-05-03	45.60	45.78	44.29	44.86	775518
2011-05-04	44.69	45.47	44.41	45.14	1167099
2011-05-05	44.91	45.76	44.15	44.29	1380375
2011-05-06	45.15	45.44	44.39	44.67	851080
2011-05-09	44.67	45.35	44.22	45.20	891196
2011-05-10	45.40	46.49	45.40	46.26	1256810
2011-05-11	46.30	46.73	45.71	45.88	1221136
2011-05-12	45.56	46.85	45.29	46.53	877181
2011-05-13	46.62	46.84	45.81	45.86	698051
2011-05-16	45.32	45.96	44.75	44.87	1204814
2011-05-17	44.56	44.45	43.01	43.97	1727861
2011-05-18	44.05	46.35	44.05	46.18	1549455
2011-05-19	46.35	46.63	45.40	46.09	767537
2011-05-20	45.88	46.02	45.17	45.23	692204
2011-05-23	44.29	44.42	43.17	43.67	1253017
2011-05-24	43.83	43.90	41.98	42.56	1345126
2011-05-25	42.39	43.23	42.25	42.92	1255437
2011-05-26	42.89	43.75	42.83	43.43	1149226
2011-05-27	43.65	43.91	43.35	43.78	919804
2011-05-31	44.34	44.66	44.15	44.63	965644
2011-06-01	44.63	44.69	42.87	42.91	1158120
2011-06-02	43.08	43.15	41.96	42.39	1358766
2011-06-03	41.50	41.73	41.01	41.08	1160704
2011-06-06	41.01	41.46	40.62	40.62	801919
2011-06-07	41.01	41.15	40.61	40.70	605208
2011-06-08	40.56	40.69	39.36	39.46	1488630
2011-06-09	39.62	40.29	39.41	39.79	1076774
2011-06-10	39.64	39.77	39.09	39.31	1100965
2011-06-13	39.40	39.54	38.34	38.71	1341470
2011-06-14	39.23	40.05	39.04	39.55	861918
2011-06-15	39.19	39.47	38.20	38.26	979720
2011-06-16	38.21	38.22	36.73	37.21	2092804
2011-06-17	37.73	37.73	36.75	36.80	1276984
2011-06-20	36.55	37.07	36.21	36.81	840164
2011-06-21	37.18	38.02	36.94	37.60	942908
2011-06-22	37.59	37.93	37.34	37.46	758730
2011-06-23	36.99	38.05	36.76	37.96	1069817
2011-06-24	37.96	38.05	36.63	36.67	1282016
2011-06-27	36.73	37.99	36.50	37.78	1381933
2011-06-28	38.16	38.31	37.70	38.30	1056543
2011-06-29	38.47	39.69	38.47	39.25	1310959
2011-06-30	40.00	41.65	39.83	41.50	2205070
2011-07-01	41.72	42.00	41.20	41.89	1278995
2011-07-05	42.05	42.14	40.88	41.24	985760
2011-07-06	41.30	41.41	40.74	41.40	660378
2011-07-07	41.72	41.85	40.47	41.25	1672234
2011-07-08	40.55	40.59	38.95	39.19	2000316
2011-07-11	38.71	39.18	38.07	38.17	1613800
2011-07-12	37.93	37.94	37.02	37.28	2030592
2011-07-13	37.52	37.87	37.13	37.27	1557855
2011-07-14	37.41	37.73	36.94	37.07	2005593
2011-07-15	37.38	37.52	36.75	36.97	1014418
2011-07-18	36.66	36.73	34.21	35.65	4367794
2011-07-19	36.07	37.13	36.02	37.04	1172179
2011-07-20	37.21	37.50	36.49	36.89	992688
2011-07-21	36.96	37.62	36.36	37.36	1535568
2011-07-22	37.38	37.74	37.03	37.60	862549
2011-07-25	37.17	37.80	36.91	37.05	1275501
2011-07-26	37.24	38.02	36.78	37.68	1704159
2011-07-27	35.87	36.77	34.25	34.41	4354694
2011-07-28	34.42	35.53	34.10	34.69	2393117
2011-07-29	34.24	35.23	33.54	34.75	1648374
2011-08-01	35.25	35.27	33.65	34.17	1675585
2011-08-02	33.72	34.04	32.80	32.84	2657372
2011-08-03	32.87	33.23	31.86	33.15	1519058
2011-08-04	32.58	32.77	30.94	31.02	2929768
2011-08-05	31.49	31.64	29.27	30.31	2810645
2011-08-08	28.47	29.41	27.91	27.91	3415939
2011-08-09	28.20	30.00	27.94	29.97	3225047
2011-08-10	29.46	30.81	29.13	29.49	2119420
2011-08-11	29.59	31.47	29.50	31.14	1840670
2011-08-12	31.40	32.17	31.25	31.40	1117365
2011-08-15	31.83	32.73	31.76	32.61	1248879
2011-08-16	32.27	32.69	31.27	31.52	1503576
2011-08-17	31.66	32.17	31.31	31.85	1462193
2011-08-18	30.99	30.99	29.48	29.76	1855043
2011-08-19	29.33	30.28	28.75	28.87	1050190
2011-08-22	29.54	30.00	29.02	29.18	1331888
2011-08-23	29.43	29.97	29.31	29.73	1975897
2011-08-24	29.61	30.58	29.29	30.46	1135929
2011-08-25	30.60	30.78	29.59	29.66	1156433
2011-08-26	29.15	31.03	28.99	30.97	1072512
2011-08-29	31.47	32.60	31.39	32.57	862080
2011-08-30	32.10	32.17	30.89	31.10	2009527
2011-08-31	31.49	32.34	30.83	31.20	1309504
2011-09-01	31.26	31.98	30.77	30.89	1182482
2011-09-02	30.22	30.41	29.40	29.57	814595
2011-09-06	28.56	29.27	28.29	29.07	1311071
2011-09-07	29.71	30.87	29.71	30.65	934188
2011-09-08	30.41	30.96	30.04	30.28	989020
2011-09-09	29.81	30.21	28.91	29.18	1360238
2011-09-12	28.71	29.83	28.67	29.61	735198
2011-09-13	29.68	29.97	29.10	29.71	1003473
2011-09-14	30.01	31.43	29.71	30.88	927549
2011-09-15	31.43	32.01	31.14	31.69	960034
2011-09-16	31.85	32.47	31.71	32.26	1319054
2011-09-19	31.35	31.69	30.94	31.38	988074
2011-09-20	31.54	31.68	30.74	30.77	802223
2011-09-21	30.68	31.16	29.49	29.50	1168655
2011-09-22	28.37	28.81	27.39	28.32	1251143
2011-09-23	28.02	29.08	27.93	28.86	724851
2011-09-26	29.10	29.14	27.85	28.97	837453
2011-09-27	29.78	31.17	29.78	30.18	912161
2011-09-28	30.34	30.53	29.06	29.10	904017
2011-09-29	29.81	29.87	28.29	29.03	919142
2011-09-30	28.54	28.91	27.74	27.78	1451147
2011-10-03	27.57	27.63	25.79	25.98	1402723
2011-10-04	25.71	27.67	25.71	27.67	1086492
2011-10-05	27.74	29.20	27.22	29.07	799329
2011-10-06	28.93	29.88	28.48	29.85	794944
2011-10-07	29.92	30.81	29.71	30.28	938378
2011-10-10	31.02	31.67	30.72	31.67	725949
2011-10-11	31.20	31.33	30.11	30.22	1292076
2011-10-12	30.67	32.16	30.66	31.76	1295325
2011-10-13	31.48	32.13	31.22	31.95	861190
2011-10-14	32.39	33.30	32.19	33.19	1063079
2011-10-17	33.07	33.07	31.66	32.07	1093122
2011-10-18	31.72	32.76	30.86	32.51	857747
2011-10-19	32.31	32.37	31.08	31.18	957298
2011-10-20	31.36	31.52	30.65	31.18	770134
2011-10-21	31.66	32.84	31.52	32.58	968181
2011-10-24	32.79	34.13	32.60	33.87	1287812
2011-10-25	33.84	34.26	33.15	33.19	878767
2011-10-26	36.56	37.56	35.09	35.74	2297936
2011-10-27	36.95	37.94	36.86	37.13	1370477
2011-10-28	37.39	37.71	36.34	36.67	896118
2011-10-31	36.04	36.99	35.90	36.05	1478757
2011-11-01	34.94	35.76	34.17	34.50	1233987
2011-11-02	35.13	35.20	34.36	34.67	955576
2011-11-03	35.29	36.38	34.41	36.16	926128
2011-11-04	35.75	36.78	35.67	36.37	608001
2011-11-07	36.21	36.25	34.94	35.69	814710
2011-11-08	35.98	36.45	35.25	36.36	596751
2011-11-09	35.29	35.54	33.88	34.17	868829
2011-11-10	34.65	34.82	34.22	34.53	532520
2011-11-11	34.99	36.05	34.97	35.75	491035
2011-11-14	35.60	35.69	35.11	35.67	815447
2011-11-15	35.25	37.19	35.25	37.00	746445
2011-11-16	36.21	37.24	35.92	36.85	1911554
2011-11-17	36.59	36.83	35.69	36.20	1202315
2011-11-18	36.51	36.71	35.96	36.18	1049429
2011-11-21	35.35	35.42	34.58	34.97	726889
2011-11-22	34.97	35.12	34.28	34.46	591945
2011-11-23	33.87	33.93	32.97	32.97	834804
2011-11-25	33.09	33.52	32.76	32.97	304374
2011-11-28	34.26	34.51	33.83	34.51	776872
2011-11-29	34.47	34.74	34.12	34.40	750275
2011-11-30	35.42	36.59	35.21	36.56	979310
2011-12-01	36.43	37.00	36.10	36.46	857468
2011-12-02	36.99	38.10	36.49	37.64	1293614
2011-12-05	38.41	38.66	37.34	37.66	810774
2011-12-06	37.64	37.65	36.68	37.00	882511
2011-12-07	36.71	37.37	36.01	37.08	685418
2011-12-08	36.59	36.87	35.39	35.62	767476
2011-12-09	35.08	36.33	35.02	36.10	688327
2011-12-12	35.47	35.47	34.55	35.01	687968
2011-12-13	35.14	35.61	34.15	34.45	767224
2011-12-14	34.08	34.20	33.38	33.77	802802
2011-12-15	34.27	34.47	33.96	34.14	665377
2011-12-16	34.61	35.07	34.13	34.51	1081387
2011-12-19	34.66	34.97	33.75	34.02	753381
2011-12-20	34.71	35.88	34.48	35.64	480490
2011-12-21	35.53	35.65	35.00	35.52	730339
2011-12-22	35.61	36.86	35.61	36.63	424573
2011-12-23	36.71	37.24	36.56	37.22	317628
2011-12-27	37.04	37.74	36.95	37.47	386203
2011-12-28	37.36	37.48	36.93	37.10	551826
2011-12-29	37.12	37.56	37.12	37.37	391968
2011-12-30	37.31	37.53	37.06	37.41	587945
2012-01-03	38.30	39.07	37.36	37.42	961637
2012-01-04	37.22	37.52	36.63	36.83	862962
2012-01-05	36.64	36.77	35.77	36.71	1614534
2012-01-06	36.62	37.07	36.34	36.74	958355
2012-01-09	36.85	37.49	36.60	37.17	634203
2012-01-10	37.74	38.05	37.55	37.75	755738
2012-01-11	37.57	38.10	37.50	37.74	492917
2012-01-12	37.87	37.98	37.35	37.76	460908
2012-01-13	37.39	37.66	37.02	37.24	404039
2012-01-17	37.71	38.17	37.66	37.85	449615
2012-01-18	38.07	41.39	38.01	41.10	1966502
2012-01-19	41.19	41.45	40.48	41.32	992920
2012-01-20	41.13	41.81	41.10	41.76	617713
2012-01-23	41.50	41.81	40.57	41.30	610267
2012-01-24	40.91	41.34	40.73	41.18	615477
2012-01-25	40.99	41.43	40.26	41.36	553084
2012-01-26	41.67	41.87	40.76	41.23	697568
2012-01-27	40.96	41.87	40.81	41.59	583717
2012-01-30	41.11	41.44	40.15	41.04	583991
2012-01-31	41.47	41.88	41.05	41.29	660747
2012-02-01	41.92	42.92	40.89	42.63	880045
2012-02-02	42.89	43.39	41.84	41.89	851181
2012-02-03	42.61	42.84	42.26	42.29	643512
2012-02-06	41.90	42.10	41.66	41.90	753113
2012-02-07	41.61	41.70	40.69	40.72	1075594
2012-02-08	40.90	41.28	40.65	40.96	683329
2012-02-09	41.22	41.27	40.73	40.97	661802
2012-02-10	40.50	40.73	40.16	40.29	540354
2012-02-13	40.72	41.00	39.95	40.72	640653
2012-02-14	40.55	40.60	39.82	40.15	442066
2012-02-15	40.32	41.01	40.26	40.43	720452
2012-02-16	40.44	41.03	40.02	40.58	838454
2012-02-17	40.84	40.99	40.11	40.14	592716
2012-02-21	40.13	40.50	39.78	40.15	668386
2012-02-22	39.88	40.09	39.27	39.51	537187
2012-02-23	39.39	39.98	38.86	39.79	562786
2012-02-24	39.91	40.74	39.77	40.64	725100
2012-02-27	40.13	40.66	39.47	40.40	754298
2012-02-28	40.40	41.02	40.21	40.51	744742
2012-02-29	40.55	41.34	40.14	40.15	821639
2012-03-01	40.13	40.69	39.92	40.28	755383
2012-03-02	40.19	40.96	40.19	40.43	724983
2012-03-05	40.32	40.50	39.69	39.79	625830
2012-03-06	39.25	39.47	38.59	38.70	555249
2012-03-07	39.03	40.09	38.85	39.89	723647
2012-03-08	40.21	40.86	40.13	40.75	574941
2012-03-09	40.74	41.42	40.58	41.14	559767
2012-03-12	41.10	41.10	40.47	40.80	425174
2012-03-13	41.03	41.61	41.01	41.61	766608
2012-03-14	41.63	41.98	41.05	41.40	495083
2012-03-15	41.41	42.06	41.25	41.86	453924
2012-03-16	41.85	42.00	41.23	41.26	737694
2012-03-19	41.48	42.33	41.46	41.93	787472
2012-03-20	41.67	42.12	41.48	41.91	522233
2012-03-21	42.01	42.17	41.70	41.73	462065
2012-03-22	41.43	41.82	41.00	41.41	537599
2012-03-23	41.37	41.68	40.95	41.62	600777
2012-03-26	42.20	42.58	42.06	42.47	575988
2012-03-27	42.56	42.88	42.16	42.35	444793
2012-03-28	42.25	42.44	41.56	41.90	429008
2012-03-29	41.54	42.14	41.30	42.07	367833
2012-03-30	42.40	42.40	41.52	41.97	799557
2012-04-02	41.82	42.42	41.27	42.04	788408
2012-04-03	41.96	42.22	41.17	41.55	788843
2012-04-04	40.91	41.12	40.32	40.74	733090
2012-04-05	40.44	41.17	40.44	40.60	449740
2012-04-09	39.99	39.99	39.50	39.55	930776
2012-04-10	39.46	39.94	38.99	39.13	825801
2012-04-11	39.58	40.33	39.52	40.26	661486
2012-04-12	40.33	41.13	40.23	41.04	742938
2012-04-13	40.82	40.97	40.26	40.30	513597
2012-04-16	40.58	40.81	39.88	40.05	669896
2012-04-17	40.45	41.54	40.29	41.16	553368
2012-04-18	40.83	41.63	40.62	41.43	877269
2012-04-19	41.37	41.96	40.55	41.03	641242
2012-04-20	41.31	41.51	40.87	40.97	447281
2012-04-23	40.24	40.40	39.84	40.16	548833
2012-04-24	40.16	40.45	39.69	39.99	642572
2012-04-25	40.49	40.86	40.17	40.43	826690
2012-04-26	41.01	42.31	40.77	42.20	1106799
2012-04-27	42.46	43.02	41.92	42.61	1349025
2012-04-30	42.65	42.96	41.98	42.05	763611
2012-05-01	37.62	40.31	37.51	38.37	2684690
2012-05-02	38.14	39.99	37.90	39.18	1727751
2012-05-03	39.07	39.46	37.78	37.95	1468976
2012-05-04	37.73	37.85	36.94	37.13	932028
2012-05-07	36.91	37.30	36.78	37.08	1168076
2012-05-08	36.74	37.40	36.18	37.33	1238891
2012-05-09	36.78	37.53	36.37	37.31	1079191
2012-05-10	37.56	37.62	36.72	37.18	905869
2012-05-11	36.95	38.03	36.92	37.17	984752
2012-05-14	36.70	37.42	36.51	36.66	828190
2012-05-15	36.76	37.01	36.38	36.56	687379
2012-05-16	36.78	36.78	35.54	35.54	837332
2012-05-17	35.67	35.71	34.28	34.28	1233981
2012-05-18	34.44	34.52	33.64	33.79	1389946
2012-05-21	33.92	35.15	33.84	34.65	1450966
2012-05-22	34.74	35.01	34.04	34.27	1248561
2012-05-23	33.82	34.54	33.62	34.41	743662
2012-05-24	34.40	34.40	33.96	34.32	655757
2012-05-25	34.29	34.83	34.23	34.34	878474
2012-05-29	34.62	35.17	34.46	34.96	723029
2012-05-30	34.50	34.59	34.09	34.43	500551
2012-05-31	34.34	34.42	33.70	33.91	858990
2012-06-01	33.11	33.53	33.11	33.25	1064170
2012-06-04	33.46	33.68	32.44	32.80	806044
2012-06-05	32.59	33.39	32.50	33.32	928776
2012-06-06	33.65	34.41	33.58	34.00	1027587
2012-06-07	34.50	34.66	33.77	33.82	510349
2012-06-08	33.78	34.44	33.53	34.36	380660
2012-06-11	34.74	34.89	33.70	33.75	552705
2012-06-12	33.94	34.51	33.81	34.47	777480
2012-06-13	34.35	34.36	33.59	33.69	412368
2012-06-14	33.64	33.73	33.14	33.42	623628
2012-06-15	33.50	33.86	33.39	33.64	893306
2012-06-18	33.48	33.76	33.19	33.71	1096329
2012-06-19	33.80	34.78	33.69	34.53	631486
2012-06-20	34.56	35.16	34.38	35.04	695299
2012-06-21	35.05	35.12	32.95	33.07	552495
2012-06-22	33.30	33.87	33.07	33.56	932910
2012-06-25	33.06	33.07	31.87	32.10	696111
2012-06-26	32.10	32.29	31.46	32.02	808212
2012-06-27	31.90	32.37	31.90	32.10	784256
2012-06-28	31.85	32.22	31.67	32.11	1084654
2012-06-29	32.65	33.12	32.60	32.81	1377220
2012-07-02	32.91	33.53	32.80	33.39	909084
2012-07-03	33.30	34.40	33.21	34.40	475081
2012-07-05	34.39	34.87	33.99	34.67	615935
2012-07-06	34.27	34.36	33.25	33.42	557148
2012-07-09	33.21	33.46	32.84	33.27	337626
2012-07-10	33.50	33.69	32.44	32.76	408002
2012-07-11	32.73	32.93	32.05	32.27	555046
2012-07-12	32.00	32.08	31.41	31.64	467885
2012-07-13	31.68	31.93	31.50	31.75	595409
2012-07-16	31.72	31.84	31.29	31.67	417821
2012-07-17	31.76	31.87	30.84	31.02	1156562
2012-07-18	31.03	32.31	30.98	32.16	1541836
2012-07-19	32.31	33.21	32.30	32.83	1206112
2012-07-20	32.52	32.67	32.08	32.26	394627
2012-07-23	31.54	31.92	30.95	31.81	375763
2012-07-24	31.78	31.90	31.20	31.61	1183818
2012-07-25	31.67	32.97	31.52	32.73	899595
2012-07-26	33.28	33.83	32.89	33.63	687672
2012-07-27	33.96	34.93	33.81	34.87	621802
2012-07-30	34.04	35.44	33.90	34.44	1503788
2012-07-31	34.30	34.80	33.69	33.75	889830
2012-08-01	33.97	34.09	33.13	33.37	642196
2012-08-02	33.05	33.59	32.35	32.84	769677
2012-08-03	33.65	35.21	33.44	35.11	1111775
2012-08-06	35.07	36.06	35.07	35.84	993679
2012-08-07	36.06	36.91	35.88	36.52	866962
2012-08-08	36.15	36.17	35.51	35.87	1120668
2012-08-09	35.77	36.62	35.64	36.50	564866
2012-08-10	36.38	36.71	36.11	36.68	432668
2012-08-13	36.70	36.80	36.17	36.68	533415
2012-08-14	37.06	37.28	36.76	36.95	656887
2012-08-15	36.89	37.39	36.82	37.11	467356
2012-08-16	37.11	37.42	37.00	37.26	585816
2012-08-17	37.24	37.69	37.08	37.67	411507
2012-08-20	37.60	37.75	37.33	37.65	520966
2012-08-21	37.85	38.25	37.59	37.80	683786
2012-08-22	37.76	37.78	36.76	36.82	768003
2012-08-23	36.71	36.94	36.24	36.47	624877
2012-08-24	36.46	36.91	36.30	36.72	451300
2012-08-27	36.85	36.92	36.38	36.41	376093
2012-08-28	36.42	36.85	36.32	36.58	400570
2012-08-29	36.64	36.96	36.23	36.77	347527
2012-08-30	36.46	36.61	36.00	36.19	289745
2012-08-31	36.58	36.65	36.08	36.25	495145
2012-09-04	36.32	36.59	35.73	36.31	624361
2012-09-05	36.36	36.55	36.00	36.34	555367
2012-09-06	36.58	37.90	36.58	37.31	609837
2012-09-07	37.33	37.54	37.15	37.32	381250
2012-09-10	37.28	37.58	36.63	36.70	478174
2012-09-11	36.75	37.22	36.39	37.09	389213
2012-09-12	37.22	37.39	36.59	36.82	320409
2012-09-13	36.78	37.21	36.02	36.93	472092
2012-09-14	37.02	37.89	37.02	37.66	761224
2012-09-17	37.60	37.62	36.96	37.03	428915
2012-09-18	36.38	36.66	35.36	35.42	924707
2012-09-19	35.60	35.60	34.64	34.77	859583
2012-09-20	34.46	34.64	34.22	34.52	540443
2012-09-21	35.05	35.26	34.49	34.55	1486548
2012-09-24	34.37	34.52	33.89	33.98	786826
2012-09-25	34.19	34.25	32.93	32.94	1359029
2012-09-26	32.98	33.09	32.41	32.93	1073458
2012-09-27	33.11	34.08	32.99	33.95	754770
2012-09-28	33.72	34.05	33.42	33.71	1071904
2012-10-01	33.92	34.23	33.63	34.10	1482710
2012-10-02	34.28	34.79	34.16	34.71	1639597
2012-10-03	34.72	35.02	34.13	34.17	722415
2012-10-04	34.36	34.77	34.07	34.69	526650
2012-10-05	34.82	35.09	34.67	34.90	704217
2012-10-08	34.65	34.92	34.36	34.70	440391
2012-10-09	34.54	34.54	33.56	33.68	699901
2012-10-10	31.69	32.74	31.31	32.72	1768952
2012-10-11	33.13	33.29	32.52	32.62	663186
2012-10-12	32.54	32.72	32.26	32.58	1016076
2012-10-15	32.58	32.97	32.35	32.91	552600
2012-10-16	33.14	34.18	33.01	34.14	861812
2012-10-17	34.13	34.83	33.90	34.67	802460
2012-10-18	34.71	34.71	34.29	34.58	664759
2012-10-19	34.43	34.66	33.75	34.01	544160
2012-10-22	34.00	34.36	33.79	34.18	537648
2012-10-23	33.75	34.37	33.53	34.01	610894
2012-10-24	34.15	34.25	33.66	33.80	517786
2012-10-25	34.10	34.73	34.10	34.60	578206
2012-10-26	34.57	35.03	34.34	34.55	510576
2012-10-31	34.64	35.57	34.10	35.23	1104330
2012-11-01	35.18	36.95	35.06	36.93	940794
2012-11-02	37.18	37.18	36.05	36.08	642281
2012-11-05	36.18	37.28	35.90	37.16	785253
2012-11-06	37.25	38.12	37.02	37.92	949561
2012-11-07	37.43	37.56	36.58	36.81	1050588
2012-11-08	36.83	37.14	36.58	36.58	778591
2012-11-09	36.51	37.26	36.37	36.88	706709
2012-11-12	36.96	37.00	36.53	36.81	235605
2012-11-13	36.51	37.32	36.51	36.81	426885
2012-11-14	37.00	37.01	35.85	35.91	524699
2012-11-15	35.98	36.39	35.60	35.83	795166
2012-11-16	35.83	35.98	35.26	35.90	774677
2012-11-19	36.40	36.74	36.17	36.45	507561
2012-11-20	36.39	36.51	36.00	36.39	375095
2012-11-21	36.45	36.58	36.24	36.37	246707
2012-11-23	36.64	37.42	36.46	37.36	225557
2012-11-26	37.14	37.26	36.53	37.10	533463
2012-11-27	37.01	37.37	36.89	37.10	407753
2012-11-28	36.70	37.48	36.45	37.47	400714
2012-11-29	37.69	37.80	37.14	37.57	333374
2012-11-30	37.37	37.65	37.07	37.26	898025
2012-12-03	37.58	37.81	36.95	37.13	509611
2012-12-04	37.10	37.54	36.97	37.43	372127
2012-12-05	37.62	38.05	37.16	37.98	629097
2012-12-06	37.91	38.62	37.91	38.44	607550
2012-12-07	38.52	39.10	38.37	38.99	799649
2012-12-10	38.86	39.06	38.45	38.93	624219
2012-12-11	38.48	38.64	38.14	38.49	1272272
2012-12-12	38.65	38.65	38.30	38.43	1286354
2012-12-13	38.51	38.51	37.79	37.93	880977
2012-12-14	37.89	37.99	37.60	37.63	486450
2012-12-17	37.71	38.17	37.58	37.97	824054
2012-12-18	38.10	38.73	38.01	38.70	1407005
2012-12-19	38.84	39.00	38.64	38.71	494123
2012-12-20	38.75	39.18	38.28	38.97	1796320
2012-12-21	38.14	38.28	37.86	38.14	1439954
2012-12-24	38.22	38.47	37.97	38.22	198296
2012-12-26	38.38	38.46	37.82	37.89	475373
2012-12-27	37.98	38.16	37.26	37.93	439971
2012-12-28	37.63	37.93	37.41	37.52	367154
2012-12-31	37.48	38.21	37.30	38.08	514893
2013-01-02	39.12	39.77	39.12	39.72	884508
2013-01-03	39.81	40.03	39.31	39.50	869682
2013-01-04	39.52	39.52	39.05	39.18	582922
2013-01-07	38.89	39.14	38.30	38.53	962791
2013-01-08	38.50	38.53	37.97	38.35	618147
2013-01-09	38.42	38.63	37.75	37.98	985774
2013-01-10	38.40	38.68	38.28	38.57	655819
2013-01-11	36.70	38.89	36.70	38.76	710062
2013-01-14	38.60	38.99	38.60	38.72	414747
2013-01-15	38.32	39.00	38.12	38.93	712773
2013-01-16	38.50	38.50	37.38	37.40	1857360
2013-01-17	37.62	38.21	37.54	37.99	1514891
2013-01-18	37.89	38.12	37.65	37.92	547971
2013-01-22	37.90	38.21	37.70	38.14	670947
2013-01-23	38.00	38.11	37.84	38.01	877692
2013-01-24	38.56	39.74	38.56	39.22	1598378
2013-01-25	39.30	39.77	38.54	39.47	845380
2013-01-28	39.46	39.65	39.23	39.35	562436
2013-01-29	39.31	39.48	38.82	39.35	501031
2013-01-30	39.32	39.56	39.20	39.26	517208
2013-01-31	39.11	39.31	38.29	38.42	1249912
2013-02-01	38.69	39.57	38.52	39.52	623060
2013-02-04	39.23	39.58	39.09	39.30	812452
2013-02-05	39.48	40.18	39.47	40.12	704122
2013-02-06	39.85	40.32	39.85	40.29	560047
2013-02-07	39.48	40.24	36.99	39.84	955376
2013-02-08	40.00	40.67	39.92	40.46	1334146
2013-02-11	40.51	40.76	40.35	40.37	866657
2013-02-12	40.31	40.66	40.30	40.42	851254
2013-02-13	40.56	40.57	40.06	40.56	798047
2013-02-14	40.50	41.08	40.28	41.03	862563
2013-02-15	41.01	41.41	40.74	40.82	1086076
2013-02-19	40.94	41.64	40.70	41.56	1197430
2013-02-20	41.65	42.27	41.06	41.10	1159590
2013-02-21	40.97	41.15	40.49	40.75	799168
2013-02-22	40.87	41.17	40.74	40.96	844161
2013-02-25	41.02	41.06	39.53	39.53	597363
2013-02-26	39.22	39.72	38.60	39.19	1071951
2013-02-27	38.95	40.22	38.64	39.96	886586
2013-02-28	39.92	40.89	39.59	40.15	973297
2013-03-01	39.84	39.85	38.91	39.25	757236
2013-03-04	39.07	39.33	38.62	39.01	456914
2013-03-05	39.17	40.00	39.16	39.88	953233
2013-03-06	40.00	40.75	39.84	40.57	823733
2013-03-07	40.69	41.36	40.64	41.16	735157
2013-03-08	41.39	41.87	41.22	41.75	800187
2013-03-11	41.47	41.75	41.33	41.70	578817
2013-03-12	41.62	41.85	41.32	41.80	468309
2013-03-13	41.75	41.81	41.47	41.57	303367
2013-03-14	41.63	41.95	41.52	41.94	356718
2013-03-15	41.90	41.90	41.15	41.45	516185
2013-03-18	40.80	41.31	40.56	40.91	487595
2013-03-19	41.04	41.32	40.49	40.86	324956
2013-03-20	41.03	41.52	40.92	41.45	381132
2013-03-21	41.03	41.34	40.68	41.06	374877
2013-03-22	41.15	41.29	40.43	40.53	481265
2013-03-25	40.68	40.76	39.60	39.81	610240
2013-03-26	40.11	40.21	39.35	39.97	532177
2013-03-27	39.61	40.21	39.21	40.16	404619
2013-03-28	40.05	40.76	39.68	40.62	710420
2013-04-01	40.68	40.73	39.59	39.73	428271
2013-04-02	39.95	40.08	39.15	39.35	429914
2013-04-03	39.49	39.72	38.68	38.79	462082
2013-04-04	39.29	39.29	38.75	39.23	440518
2013-04-05	38.56	38.71	38.24	38.65	445765
2013-04-08	38.73	39.15	38.32	39.15	275480
2013-04-09	39.24	39.33	38.93	39.06	259394
2013-04-10	39.25	40.22	39.20	40.22	404309
2013-04-11	40.23	40.48	39.99	40.41	469822
2013-04-12	40.16	40.30	39.61	40.12	438506
2013-04-15	39.81	39.89	38.74	38.80	656911
2013-04-16	39.25	39.35	38.52	38.88	552498
2013-04-17	38.54	38.54	37.38	37.69	749588
2013-04-18	37.91	37.97	36.75	36.77	672072
2013-04-19	36.88	36.89	36.11	36.81	711655
2013-04-22	36.81	37.10	36.21	36.86	553420
2013-04-23	37.06	37.70	37.01	37.65	557565
2013-04-24	37.64	38.42	37.64	38.24	427794
2013-04-25	38.31	38.95	37.97	38.51	341902
2013-04-26	38.48	38.48	37.58	37.64	395961
2013-04-29	37.71	37.99	37.51	37.95	747834
2013-04-30	38.08	39.23	37.96	39.23	936578
2013-05-01	38.86	39.20	36.32	36.47	1213906
2013-05-02	36.60	37.25	36.60	37.12	638887
2013-05-03	37.58	37.90	37.43	37.43	608881
2013-05-06	37.47	37.87	37.31	37.66	719646
2013-05-07	37.80	38.09	37.64	38.02	912797
2013-05-08	37.97	38.84	37.94	38.79	1364263
2013-05-09	38.76	39.09	38.50	38.81	761359
2013-05-10	38.80	39.01	38.22	38.31	1121957
2013-05-13	38.14	38.33	37.80	37.93	870372
2013-05-14	37.96	38.22	37.84	38.12	638778
2013-05-15	37.98	39.41	37.84	39.39	1291413
2013-05-16	39.33	39.71	39.09	39.14	998669
2013-05-17	39.26	39.96	39.26	39.86	612454
2013-05-20	39.77	39.88	39.24	39.39	1000900
2013-05-21	39.44	40.00	39.32	39.78	674951
2013-05-22	39.81	40.42	39.40	39.60	940614
2013-05-23	39.14	39.85	39.05	39.72	706396
2013-05-24	39.33	39.56	38.53	38.69	689312
2013-05-28	39.26	39.79	39.17	39.38	582287
2013-05-29	39.09	39.48	39.05	39.29	463211
2013-05-30	39.46	40.33	39.37	40.07	555632
2013-05-31	39.85	40.29	39.57	39.76	598050
2013-06-03	39.87	40.16	39.32	39.53	589592
2013-06-04	39.57	40.17	39.41	39.79	549544
2013-06-05	39.67	40.06	39.38	39.77	859960
2013-06-06	39.79	40.20	39.37	39.90	500737
2013-06-07	40.17	40.51	39.91	40.23	625808
2013-06-10	40.36	40.38	39.94	40.30	516186
2013-06-11	39.56	40.26	39.56	39.82	396405
2013-06-12	40.27	40.27	39.00	39.09	616726
2013-06-13	39.10	39.81	38.96	39.69	572524
2013-06-14	39.44	40.01	39.44	39.79	472145
2013-06-17	40.18	40.57	39.88	40.06	445986
2013-06-18	40.09	40.63	40.09	40.49	408971
2013-06-19	40.42	40.43	39.49	39.75	666210
2013-06-20	39.26	39.93	39.17	39.26	771451
2013-06-21	39.44	39.67	38.50	38.81	1157141
2013-06-24	38.41	38.52	37.67	37.68	695408
2013-06-25	38.17	38.37	37.60	38.19	786506
2013-06-26	38.67	38.81	38.13	38.38	545644
2013-06-27	38.67	39.56	38.52	39.45	423013
2013-06-28	39.40	39.89	39.23	39.85	831269
2013-07-01	39.94	40.56	39.94	40.30	367072
2013-07-02	40.34	40.62	39.59	39.89	586696
2013-07-03	39.69	40.13	39.58	39.98	222904
2013-07-05	40.37	41.16	40.35	41.08	319221
2013-07-08	41.30	41.30	40.53	40.69	490562
2013-07-09	40.96	41.43	40.80	41.07	480901
2013-07-10	41.13	41.54	40.94	41.51	285939
2013-07-11	41.95	42.25	41.76	41.99	501635
2013-07-12	42.00	42.38	41.56	42.03	525962
2013-07-15	42.08	42.68	42.04	42.56	414072
2013-07-16	42.14	42.68	42.14	42.40	476924
2013-07-17	42.48	42.93	42.25	42.67	386831
2013-07-18	42.64	43.02	42.36	42.81	307210
2013-07-19	42.53	42.98	42.22	42.97	401878
2013-07-22	42.93	43.14	42.65	42.96	370553
2013-07-23	43.05	43.39	42.95	43.25	505277
2013-07-24	44.00	46.39	43.61	44.93	1947207
2013-07-25	45.00	45.78	44.92	45.71	928216
2013-07-26	45.41	45.90	45.16	45.45	709916
2013-07-29	44.83	45.57	44.65	45.25	1013638
2013-07-30	45.45	45.96	45.33	45.76	837370
2013-07-31	45.78	46.16	45.56	45.65	849659
2013-08-01	46.27	47.92	45.98	47.61	1340534
2013-08-02	47.38	47.50	46.80	47.08	510808
2013-08-05	46.87	47.25	46.60	47.25	709183
2013-08-06	46.88	47.23	46.48	46.92	446365
2013-08-07	46.82	47.10	46.52	46.65	417417
2013-08-08	46.90	47.21	46.70	46.96	568539
2013-08-09	46.89	47.24	46.73	46.99	548775
2013-08-12	46.74	47.45	46.52	47.43	528131
2013-08-13	47.43	48.03	47.23	48.02	473811
2013-08-14	47.99	48.11	47.42	47.47	284389
2013-08-15	46.82	46.82	46.00	46.21	419331
2013-08-16	46.04	46.92	45.98	46.73	431982
2013-08-19	46.69	47.20	46.59	46.63	476939
2013-08-20	46.56	47.10	46.49	46.93	423004
2013-08-21	46.74	46.90	46.01	46.04	291463
2013-08-22	46.26	47.00	46.06	46.83	232225
2013-08-23	46.88	47.02	46.27	46.95	278264
2013-08-26	46.97	47.35	46.86	47.07	351437
2013-08-27	46.45	46.78	45.64	45.68	617474
2013-08-28	45.89	46.55	45.34	46.38	343298
2013-08-29	46.23	47.28	46.06	46.94	384715
2013-08-30	46.86	46.86	46.27	46.42	647252
2013-09-03	47.01	47.67	45.56	46.12	1294739
2013-09-04	46.17	47.26	46.01	47.15	445965
2013-09-05	47.08	47.58	46.96	47.09	352619
2013-09-06	47.18	47.24	46.27	46.86	332687
2013-09-09	47.26	48.28	47.14	48.07	426790
2013-09-10	48.30	49.00	48.19	48.66	580836
2013-09-11	48.46	48.65	48.12	48.43	433501
2013-09-12	48.43	48.69	48.10	48.24	342049
2013-09-13	48.40	48.50	47.91	48.25	234476
2013-09-16	48.78	48.84	48.14	48.22	415952
2013-09-17	48.25	48.66	48.10	48.63	415153
2013-09-18	48.68	48.79	48.00	48.39	687914
2013-09-19	48.48	48.80	48.42	48.63	562275
2013-09-20	48.56	48.60	48.02	48.15	1057048
2013-09-23	48.01	48.22	47.79	47.81	457294
2013-09-24	47.91	48.65	47.66	48.38	391216
2013-09-25	48.38	49.09	48.03	48.61	310442
2013-09-26	48.03	48.69	47.27	48.42	476085
2013-09-27	48.04	48.32	47.83	48.15	256198
2013-09-30	47.47	48.64	47.32	48.53	577518
2013-10-01	48.66	49.89	48.66	49.35	730472
2013-10-02	48.88	49.09	48.59	48.86	402384
2013-10-03	48.65	48.68	47.68	48.17	470903
2013-10-04	48.28	49.00	48.07	48.73	242048
2013-10-07	48.30	48.70	47.88	48.20	324833
2013-10-08	48.39	49.53	48.03	48.06	851725
2013-10-09	48.55	48.92	47.51	47.88	668850
2013-10-10	48.69	49.40	48.63	49.23	419556
2013-10-11	49.15	49.93	48.84	49.62	511670
2013-10-14	48.57	49.32	48.55	49.16	552200
2013-10-15	48.94	49.00	48.07	48.25	392454
2013-10-16	48.40	48.83	48.20	48.65	470547
2013-10-17	48.33	49.53	48.29	49.47	536306
2013-10-18	49.67	49.87	49.27	49.84	460409
2013-10-21	49.94	50.23	49.68	50.03	258124
2013-10-22	50.21	50.92	49.93	50.81	707324
2013-10-23	50.34	50.35	48.27	48.79	1253329
2013-10-24	48.83	48.91	47.41	47.55	819389
2013-10-25	47.57	47.64	47.08	47.43	673340
2013-10-28	47.72	48.24	47.07	48.14	880602
2013-10-29	48.35	48.80	48.05	48.52	521992
2013-10-30	48.60	49.02	46.78	47.09	918393
2013-10-31	47.21	48.51	47.20	48.02	885039
2013-11-01	48.13	48.68	48.05	48.59	748037
2013-11-04	48.72	49.12	48.56	48.66	550958
2013-11-05	48.48	48.93	47.96	48.57	755964
2013-11-06	48.83	49.70	48.56	49.68	718208
2013-11-07	49.79	50.60	49.75	50.10	1717081
2013-11-08	50.13	51.45	49.95	51.20	804046
2013-11-11	51.20	52.29	50.85	52.17	745703
2013-11-12	52.00	53.34	51.81	53.26	2104243
2013-11-13	52.88	53.96	52.74	53.67	1591272
2013-11-14	53.53	54.50	53.35	54.14	1456010
2013-11-15	54.30	54.44	54.04	54.15	1693122
2013-11-18	54.43	54.51	53.50	53.56	780107
2013-11-19	53.64	53.85	52.10	52.27	973598
2013-11-20	52.37	52.53	51.87	52.08	449517
2013-11-21	52.31	52.70	52.16	52.35	574674
2013-11-22	52.31	52.31	51.88	52.24	341308
2013-11-25	52.28	52.40	51.89	52.10	416616
2013-11-26	52.15	52.17	51.83	51.88	641205
2013-11-27	52.03	52.03	51.23	51.32	625337
2013-11-29	51.36	51.68	51.08	51.34	311576
2013-12-02	51.34	52.32	50.82	51.42	514255
2013-12-03	51.22	51.62	50.81	51.11	567665
2013-12-04	50.94	51.51	50.83	51.26	507176
2013-12-05	51.16	51.35	50.73	51.23	504534
2013-12-06	51.85	52.49	51.75	52.35	428541
2013-12-09	52.37	53.55	52.36	52.60	1077320
2013-12-10	52.47	53.40	52.33	52.65	606429
2013-12-11	52.71	52.88	51.53	51.70	440328
2013-12-12	51.68	51.80	50.84	51.20	402663
2013-12-13	51.36	51.38	50.81	51.11	503924
2013-12-16	49.62	52.15	49.61	51.58	498465
2013-12-17	51.76	52.46	51.59	52.38	472205
2013-12-18	52.58	52.79	51.65	52.29	497602
2013-12-19	52.06	52.15	51.66	51.83	451517
2013-12-20	52.02	53.06	51.94	52.95	578753
2013-12-23	53.12	53.19	52.61	52.99	242606
2013-12-24	52.93	53.49	52.89	53.44	99647
2013-12-26	53.50	53.68	52.90	53.20	149869
2013-12-27	53.20	53.58	53.01	53.36	147764
2013-12-30	53.43	53.67	52.92	53.61	356111
2013-12-31	53.86	54.53	53.84	54.25	328424
2014-01-02	54.12	54.29	52.49	52.73	447917
2014-01-03	52.75	52.77	52.33	52.69	396957
2014-01-06	52.92	52.93	51.76	51.87	653427
2014-01-07	52.05	52.51	51.71	52.34	397134
2014-01-08	52.41	52.75	52.06	52.55	531725
2014-01-09	52.73	52.98	52.35	52.91	370837
2014-01-10	52.99	53.64	52.83	53.35	404342
2014-01-13	53.26	53.31	52.09	52.21	284138
2014-01-14	52.49	53.55	52.29	53.47	381143
2014-01-15	53.39	54.67	53.39	54.66	410354
2014-01-16	54.52	54.70	54.19	54.30	304492
2014-01-17	54.25	54.67	53.99	54.12	325112
2014-01-21	54.53	54.77	53.39	53.87	686838
2014-01-22	53.81	53.98	53.08	53.63	632281
2014-01-23	53.67	53.99	52.83	53.12	582674
2014-01-24	52.84	53.06	51.67	51.78	580809
2014-01-27	51.96	52.54	51.62	51.80	508935
2014-01-28	51.80	52.14	51.71	52.07	477694
2014-01-29	51.57	52.51	51.57	51.80	584135
2014-01-30	52.57	52.64	51.58	52.57	389099
2014-01-31	51.86	52.19	51.38	51.38	784920
2014-02-03	51.44	51.47	48.75	48.82	1100290
2014-02-04	49.03	49.64	48.73	49.51	970955
2014-02-05	49.95	49.95	47.75	48.94	1057776
2014-02-06	49.30	49.87	49.10	49.77	797682
2014-02-07	50.22	52.45	50.07	52.41	952400
2014-02-10	52.29	53.44	52.29	53.29	1119331
2014-02-11	53.28	54.46	52.93	54.14	976803
2014-02-12	54.18	54.46	54.08	54.18	795003
2014-02-13	53.19	55.08	53.19	54.96	812376
2014-02-14	55.01	55.92	54.96	55.69	604532
2014-02-18	55.57	56.80	55.44	56.71	856888
2014-02-19	56.40	56.99	56.10	56.15	816693
2014-02-20	56.12	56.71	55.95	56.66	535620
2014-02-21	56.72	56.86	56.14	56.15	789057
2014-02-24	56.14	56.69	56.01	56.02	917808
2014-02-25	55.68	55.95	55.00	55.76	878782
2014-02-26	55.70	56.56	55.49	55.93	536033
2014-02-27	55.73	56.50	55.50	56.36	432014
2014-02-28	56.42	57.22	56.28	56.63	882364
2014-03-03	55.92	56.39	54.80	55.04	602416
2014-03-04	55.79	56.49	55.79	55.91	538338
2014-03-05	55.85	56.22	55.57	55.69	393986
2014-03-06	55.78	56.08	55.58	55.67	312045
2014-03-07	56.11	56.63	55.96	56.54	697220
2014-03-10	56.33	56.50	55.69	56.01	551691
2014-03-11	56.09	56.18	54.73	55.01	528404
2014-03-12	54.60	55.30	54.22	55.23	555503
2014-03-13	55.41	55.64	54.06	54.31	458763
2014-03-14	54.09	54.92	53.56	53.65	476897
2014-03-17	53.92	55.08	53.65	55.03	596125
2014-03-18	55.09	56.63	55.08	56.59	609087
2014-03-19	56.48	56.91	56.09	56.82	734633
2014-03-20	56.75	57.07	56.27	56.58	414394
2014-03-21	56.97	58.12	56.91	57.40	914517
2014-03-24	57.72	58.12	56.78	57.34	410301
2014-03-25	58.03	58.76	57.77	58.52	713169
2014-03-26	58.92	59.37	57.32	58.08	603094
2014-03-27	58.09	58.29	56.72	57.00	474658
2014-03-28	57.20	58.36	57.14	57.36	361864
2014-03-31	58.16	59.51	58.11	59.36	609277
2014-04-01	59.40	59.90	59.21	59.79	470629
2014-04-02	59.90	60.83	59.57	60.81	557792
2014-04-03	60.97	61.20	59.78	60.12	386767
2014-04-04	60.68	60.98	59.33	59.64	823025
2014-04-07	59.33	59.50	58.51	58.97	699665
2014-04-08	59.01	59.48	58.31	59.03	466099
2014-04-09	59.42	60.52	58.95	60.41	463568
2014-04-10	60.37	61.00	59.05	59.24	677512
2014-04-11	58.77	59.26	57.45	57.70	471018
2014-04-14	58.17	58.29	57.14	57.74	620146
2014-04-15	58.08	58.76	57.11	58.46	386773
2014-04-16	58.96	59.11	57.76	59.10	392042
2014-04-17	59.06	59.81	58.81	59.42	209025
2014-04-21	59.45	59.95	58.87	59.24	313527
2014-04-22	59.47	60.34	59.10	60.07	310822
2014-04-23	60.05	60.25	59.53	59.84	369746
2014-04-24	59.62	59.67	57.67	58.27	838037
2014-04-25	57.60	57.78	56.42	56.46	778582
2014-04-28	56.91	57.46	55.48	56.23	721019
2014-04-29	56.57	56.94	56.11	56.21	783304
2014-04-30	56.20	57.05	55.85	56.75	559907
2014-05-01	56.81	57.48	56.23	56.50	600350
2014-05-02	56.56	57.30	56.34	56.58	632313
2014-05-05	56.08	56.50	55.46	55.99	851061
2014-05-06	55.71	55.80	54.28	54.40	1107242
2014-05-07	54.87	54.98	53.78	54.70	882235
2014-05-08	54.71	56.04	54.47	55.07	858802
2014-05-09	54.89	55.19	54.29	55.08	904990
2014-05-12	55.41	56.73	55.37	56.56	688729
2014-05-13	56.54	56.88	56.27	56.38	569675
2014-05-14	56.35	56.41	55.82	56.13	548714
2014-05-15	56.13	56.37	55.12	56.26	745241
2014-05-16	56.21	56.43	55.66	56.26	567178
2014-05-19	56.11	56.76	56.01	56.60	703145
2014-05-20	56.64	56.64	55.96	56.15	560488
2014-05-21	56.26	56.84	55.87	56.32	890117
2014-05-22	56.36	57.24	56.31	56.52	536610
2014-05-23	56.66	57.30	56.49	57.19	626680
2014-05-27	57.40	57.68	57.20	57.58	360008
2014-05-28	57.60	58.19	57.13	57.93	457563
2014-05-29	58.09	58.23	57.55	57.95	305889
2014-05-30	57.84	57.89	57.40	57.70	399834
2014-06-02	57.73	58.00	57.37	57.89	369169
2014-06-03	57.60	58.38	57.60	58.30	284682
2014-06-04	58.23	58.88	58.12	58.68	449499
2014-06-05	58.61	59.08	58.05	58.90	460147
2014-06-06	58.90	59.79	58.69	59.18	395147
2014-06-09	59.08	60.41	59.04	59.94	375199
2014-06-10	59.69	60.50	59.49	60.50	373321
2014-06-11	60.21	60.38	59.72	60.01	253283
2014-06-12	59.79	59.96	59.32	59.62	327606
2014-06-13	59.75	60.30	59.44	59.69	330015
2014-06-16	59.54	59.92	59.03	59.10	466358
2014-06-17	58.95	60.81	58.95	60.21	653760
2014-06-18	60.24	60.84	60.03	60.72	381089
2014-06-19	60.84	60.87	60.17	60.61	396899
2014-06-20	60.75	60.93	59.98	60.04	577078
2014-06-23	59.97	60.31	59.77	59.97	313341
2014-06-24	59.79	60.56	59.38	59.43	288947
2014-06-25	59.41	59.93	58.97	59.50	441726
2014-06-26	59.67	59.93	59.21	59.72	346524
2014-06-27	59.55	60.44	59.55	60.32	709152
2014-06-30	60.34	60.42	59.90	60.41	537979
2014-07-01	60.70	61.95	60.50	61.61	739478
2014-07-02	61.52	61.86	61.05	61.22	338245
2014-07-03	61.20	62.07	61.20	61.61	248868
2014-07-07	61.41	62.18	61.14	62.03	502618
2014-07-08	61.88	61.88	60.90	61.26	380353
2014-07-09	61.40	61.54	60.78	61.18	262898
2014-07-10	60.14	61.12	59.97	60.78	341377
2014-07-11	60.68	60.90	60.36	60.41	236521
2014-07-14	60.87	61.18	60.34	60.44	262725
2014-07-15	60.32	60.76	60.03	60.44	244944
2014-07-16	60.97	61.43	60.09	60.84	632482
2014-07-17	60.66	60.97	60.23	60.56	494933
2014-07-18	60.74	61.53	60.13	61.17	269821
2014-07-21	60.91	61.82	60.81	61.44	295210
2014-07-22	62.00	62.14	61.57	61.63	397296
2014-07-23	61.62	61.62	60.82	60.89	303928
2014-07-24	61.04	61.28	60.84	60.90	330576
2014-07-25	60.82	60.82	59.84	60.16	338152
2014-07-28	60.25	61.04	59.88	60.84	767224
2014-07-29	60.97	61.51	58.81	58.81	1051849
2014-07-30	59.50	59.65	58.87	58.98	788826
2014-07-31	58.57	58.96	57.94	57.95	766411
2014-08-01	57.72	58.40	57.17	57.85	883728
2014-08-04	57.98	58.65	57.43	58.20	460842
2014-08-05	58.13	58.55	57.73	58.18	618627
2014-08-06	58.08	58.79	58.00	58.08	687558
2014-08-07	58.39	58.45	57.37	57.75	835250
2014-08-08	57.69	58.45	57.56	58.28	641786
2014-08-11	58.64	59.25	58.35	58.96	589082
2014-08-12	58.81	59.67	58.78	59.18	475655
2014-08-13	59.48	60.51	59.31	59.86	783311
2014-08-14	60.04	60.57	60.00	60.57	470609
2014-08-15	60.84	60.97	60.08	60.72	479396
2014-08-18	60.40	60.72	59.96	60.54	827534
2014-08-19	60.55	61.03	60.53	61.01	367701
2014-08-20	60.92	61.58	60.63	61.54	454781
2014-08-21	61.60	62.28	61.47	62.12	593645
2014-08-22	61.97	62.07	61.58	61.70	402217
2014-08-25	61.93	62.21	61.59	62.03	329203
2014-08-26	62.03	62.35	61.87	62.12	411263
2014-08-27	62.28	63.78	61.60	61.84	423156
2014-08-28	61.74	61.97	61.20	61.86	295255
2014-08-29	61.94	62.38	61.55	62.25	330796
2014-09-02	62.38	62.97	61.95	62.71	660672
2014-09-03	62.89	63.07	62.34	62.54	644819
2014-09-04	62.71	63.08	62.06	62.19	300120
2014-09-05	62.10	62.18	61.58	61.89	258927
2014-09-08	61.71	61.91	61.17	61.50	345324
2014-09-09	61.41	61.56	60.99	61.17	383962
2014-09-10	61.26	61.41	60.82	60.96	373256
2014-09-11	60.78	61.36	60.78	61.28	281325
2014-09-12	61.30	61.46	60.73	60.97	289715
2014-09-15	61.14	61.14	60.67	60.97	316726
2014-09-16	60.75	61.16	60.31	60.64	591337
2014-09-17	60.84	61.21	60.53	60.78	281055
2014-09-18	61.02	61.30	60.84	61.18	266330
2014-09-19	61.19	61.59	60.15	60.18	713785
2014-09-22	60.12	60.23	59.25	59.30	401532
2014-09-23	59.08	59.30	58.23	58.24	330823
2014-09-24	58.35	58.50	57.82	58.29	535858
2014-09-25	58.16	58.16	56.70	56.90	583574
2014-09-26	56.99	57.37	56.77	57.19	460155
2014-09-29	56.58	57.22	56.53	56.76	507494
2014-09-30	56.76	56.76	55.07	55.35	949219
2014-10-01	55.26	55.30	54.14	54.32	879622
2014-10-02	54.39	54.58	53.46	54.14	498597
2014-10-03	54.36	54.48	53.72	53.93	799512
2014-10-06	54.19	54.63	53.94	54.20	475037
2014-10-07	53.91	54.27	53.22	53.23	533229
2014-10-08	53.32	53.90	52.24	53.89	754466
2014-10-09	53.92	53.92	52.55	52.59	513604
2014-10-10	52.13	52.19	47.82	47.89	3278687
2014-10-13	47.95	48.17	46.34	46.42	1433765
2014-10-14	46.56	47.89	46.56	47.14	1227379
2014-10-15	46.09	47.73	45.47	47.20	1265179
2014-10-16	46.20	48.57	46.01	48.32	1312817
2014-10-17	48.97	49.91	48.87	49.46	792899
2014-10-20	49.02	49.86	48.96	49.45	1132316
2014-10-21	49.79	52.05	49.79	51.98	739167
2014-10-22	52.14	52.14	50.93	50.95	353955
2014-10-23	51.88	53.00	51.83	52.19	799339
2014-10-24	52.39	52.96	52.13	52.94	309029
2014-10-27	52.80	53.18	52.11	52.83	415309
2014-10-28	53.10	53.84	53.00	53.79	989300
2014-10-29	54.62	56.01	54.12	55.00	862356
2014-10-30	55.24	55.94	54.50	55.10	806242
2014-10-31	56.20	57.01	55.78	56.86	778944
2014-11-03	56.76	57.19	56.41	56.70	567390
2014-11-04	56.63	56.72	56.23	56.63	420004
2014-11-05	57.12	57.22	56.10	56.88	830195
2014-11-06	57.05	57.84	56.81	57.55	766835
2014-11-07	57.65	58.01	56.62	57.48	813555
2014-11-10	57.62	58.00	57.34	57.56	624871
2014-11-11	57.48	58.00	57.25	57.94	534819
2014-11-12	57.64	58.00	57.39	57.98	403007
2014-11-13	57.87	58.00	57.44	57.35	89635
2014-11-14	56.73	57.49	56.51	57.38	292448
2014-11-17	57.20	57.62	56.80	57.50	382070
2014-11-18	57.48	58.61	57.48	58.27	630548
2014-11-19	58.11	58.24	57.18	57.71	351575
2014-11-20	57.33	58.16	57.19	57.87	283828
2014-11-21	58.51	58.95	57.96	58.01	509906
2014-11-24	58.16	58.31	57.72	58.24	395722
2014-11-25	58.47	58.69	58.04	58.25	363552
2014-11-26	58.36	58.53	57.85	58.04	335652
2014-11-28	58.10	58.79	58.00	58.44	330378
2014-12-01	58.15	58.33	57.59	57.78	381690
2014-12-02	57.70	58.45	57.40	58.23	283236
2014-12-03	58.17	59.28	57.95	59.24	379799
2014-12-04	59.63	59.82	58.48	58.73	568497
2014-12-05	58.73	59.50	58.45	59.43	400681
2014-12-08	59.31	59.50	58.11	58.36	329368
2014-12-09	57.41	58.36	57.04	58.08	615819
2014-12-10	57.93	58.21	56.95	57.16	317837
2014-12-11	57.59	58.43	57.28	57.41	377598
2014-12-12	57.54	57.55	56.06	56.06	600671
2014-12-15	56.55	57.01	55.22	55.23	634101
2014-12-16	55.11	56.21	54.61	54.64	765933
2014-12-17	54.66	55.62	54.29	55.36	837355
2014-12-18	56.26	57.67	56.13	57.41	573776
2014-12-19	57.48	58.11	57.11	57.52	899931
2014-12-22	57.74	58.00	57.44	57.90	368775
2014-12-23	58.25	58.93	57.95	58.55	452243
2014-12-24	58.59	59.15	58.31	58.76	196081
2014-12-26	58.87	59.39	58.68	58.79	184197
2014-12-29	58.58	59.48	58.43	58.99	282018
2014-12-30	58.79	58.99	58.25	58.35	236008
2014-12-31	58.57	58.62	57.81	57.89	346821
2015-01-02	58.09	58.46	57.00	57.44	231904
2015-01-05	57.04	57.40	56.33	56.49	490848
2015-01-06	56.37	56.37	54.46	54.88	536639
2015-01-07	55.32	55.70	54.76	55.39	370656
2015-01-08	55.77	57.04	55.65	56.73	292536
2015-01-09	56.78	56.87	55.71	56.23	250112
2015-01-12	55.96	56.28	54.80	55.44	338009
2015-01-13	56.07	57.10	54.75	55.32	343551
2015-01-14	54.69	55.32	54.30	55.24	443466
2015-01-15	55.35	55.59	54.24	54.27	390958
2015-01-16	54.12	55.64	54.01	55.58	430777
2015-01-20	55.78	56.18	54.78	55.53	635978
2015-01-21	55.53	56.67	55.07	56.36	401713
2015-01-22	56.78	57.36	56.05	57.26	408798
2015-01-23	57.08	57.52	56.79	56.85	510613
2015-01-26	56.75	57.32	56.27	57.30	420427
2015-01-27	56.34	56.99	56.16	56.30	320050
2015-01-28	57.00	57.23	55.69	55.78	470212
2015-01-29	55.72	56.02	54.75	55.86	386318
2015-01-30	55.36	55.93	54.88	55.04	415362
2015-02-02	55.17	55.51	53.95	55.26	689483
2015-02-03	55.74	57.25	55.65	57.21	544695
2015-02-04	56.76	57.49	56.61	57.02	587208
2015-02-05	57.51	58.00	55.90	57.48	676366
2015-02-06	57.63	58.75	57.41	58.54	789140
2015-02-09	58.11	58.57	57.87	58.26	341385
2015-02-10	58.29	59.22	58.29	59.10	617793
2015-02-11	59.10	60.30	59.10	60.09	716665
2015-02-12	60.06	61.25	60.06	61.20	626289
2015-02-13	61.25	62.13	61.08	61.98	637463
2015-02-17	61.86	62.50	61.48	62.13	444748
2015-02-18	61.99	62.47	61.65	61.99	636080
2015-02-19	61.68	62.50	61.14	62.11	460347
2015-02-20	61.84	62.82	61.41	62.78	508977
2015-02-23	62.12	62.50	61.50	62.48	486605
2015-02-24	62.20	63.15	62.00	62.93	521943
2015-02-25	62.68	62.94	62.43	62.76	466318
2015-02-26	62.76	63.21	62.69	63.00	404709
2015-02-27	62.74	62.87	61.81	61.96	643867
2015-03-02	61.72	63.00	61.72	62.98	523670
2015-03-03	63.00	63.59	62.87	63.48	687623
2015-03-04	63.11	63.43	62.33	63.27	716016
2015-03-05	63.26	63.30	62.27	62.56	440484
2015-03-06	62.33	62.84	61.41	61.61	298030
2015-03-09	61.05	61.90	60.97	61.72	700328
2015-03-10	61.22	61.42	60.40	60.41	509071
2015-03-11	60.59	60.90	60.14	60.52	474789
2015-03-12	60.58	60.81	60.01	60.57	515543
2015-03-13	60.52	60.71	59.17	59.68	458092
2015-03-16	60.14	60.77	60.04	60.72	492287
2015-03-17	60.46	61.01	59.99	60.94	447959
2015-03-18	60.83	62.57	60.63	62.16	486271
2015-03-19	61.89	62.30	61.67	62.07	302660
2015-03-20	62.33	64.05	62.17	63.92	1023940
2015-03-23	64.03	64.98	63.92	64.67	880910
2015-03-24	64.67	64.67	63.93	63.95	743752
2015-03-25	63.94	64.25	61.22	61.35	1049492
2015-03-26	60.59	60.90	59.28	60.13	1397504
2015-03-27	60.17	61.45	59.87	61.10	747411
2015-03-30	61.45	63.09	61.41	62.81	796578
2015-03-31	62.41	62.44	61.13	61.15	863624
2015-04-01	61.02	61.22	60.15	60.58	596060
2015-04-02	60.47	61.24	60.37	60.50	356600
2015-04-06	60.15	61.38	59.89	61.28	649179
2015-04-07	61.15	61.29	60.45	60.68	645233
2015-04-08	60.66	61.28	60.44	61.28	615497
2015-04-09	61.22	61.77	61.12	61.56	530140
2015-04-10	61.64	61.64	60.87	61.21	694766
2015-04-13	61.34	61.54	60.92	60.96	366179
2015-04-14	60.96	61.03	60.25	61.03	425582
2015-04-15	61.28	62.49	61.18	62.20	537683
2015-04-16	62.01	62.51	61.75	62.12	414857
2015-04-17	61.31	61.44	60.35	60.75	518754
2015-04-20	61.15	62.35	61.05	62.09	446481
2015-04-21	62.45	62.56	61.75	62.46	540367
2015-04-22	62.66	63.29	61.53	63.18	634098
2015-04-23	62.71	62.73	61.93	62.41	619059
2015-04-24	62.53	62.81	61.92	61.95	514004
2015-04-27	62.01	62.49	61.75	62.13	448749
2015-04-28	61.93	62.34	61.66	62.19	355604
2015-04-29	61.92	63.21	61.77	62.96	701157
2015-04-30	61.07	62.14	58.97	59.71	1836622
2015-05-01	60.36	62.80	60.30	62.45	1033201
2015-05-04	62.48	62.48	61.12	61.48	887517
2015-05-05	61.19	61.79	60.89	61.03	477879
2015-05-06	61.39	61.39	60.49	60.88	441597
2015-05-07	60.67	61.24	60.51	60.95	455380
2015-05-08	61.67	62.08	61.41	61.60	299622
2015-05-11	61.31	61.82	61.02	61.45	453968
2015-05-12	61.07	61.36	60.49	61.06	366591
2015-05-13	61.42	61.95	61.09	61.75	420678
2015-05-14	62.36	63.32	61.99	63.17	467192
2015-05-15	62.97	63.33	62.20	62.78	496532
2015-05-18	62.58	63.81	62.56	63.77	464897
2015-05-19	63.88	64.05	63.23	63.56	550400
2015-05-20	63.51	63.91	63.24	63.38	358991
2015-05-21	63.41	63.49	62.33	62.38	773545
2015-05-22	62.05	62.45	62.05	62.18	671771
2015-05-26	61.77	62.29	60.43	60.48	611533
2015-05-27	60.53	61.19	60.43	61.05	998114
2015-05-28	61.10	61.35	60.99	61.24	604727
2015-05-29	61.31	61.33	60.21	60.79	1051947
2015-06-01	60.93	61.10	60.15	60.82	542740
2015-06-02	60.45	60.95	60.10	60.47	397776
2015-06-03	60.80	61.21	60.38	61.04	752973
2015-06-04	60.46	60.60	59.07	59.14	584674
2015-06-05	58.88	59.13	58.36	58.82	1180788
2015-06-08	58.87	59.15	57.78	58.06	906104
2015-06-09	57.93	58.32	57.47	58.10	681933
2015-06-10	58.45	59.25	58.29	59.06	788245
2015-06-11	59.18	59.71	59.06	59.45	629058
2015-06-12	59.15	59.55	58.97	59.05	398791
2015-06-15	58.50	59.08	57.92	58.69	465286
2015-06-16	58.46	59.36	58.34	59.03	569390
2015-06-17	59.32	59.53	58.48	58.77	676267
2015-06-18	58.87	59.97	58.84	59.75	508350
2015-06-19	60.04	60.12	59.20	59.31	550939
2015-06-22	59.80	60.33	59.52	60.25	518988
2015-06-23	60.25	60.49	59.84	60.26	422005
2015-06-24	60.64	61.07	59.64	59.66	557819
2015-06-25	59.94	59.94	58.92	59.02	307251
2015-06-26	58.74	58.75	57.37	57.67	767820
2015-06-29	56.97	57.40	56.03	56.06	410491
2015-06-30	56.66	56.72	55.75	55.80	614059
2015-07-01	56.57	56.83	55.69	55.94	458189
2015-07-02	56.20	56.96	55.92	56.76	743096
2015-07-06	56.04	56.76	55.50	55.91	557973
2015-07-07	55.86	56.29	54.67	56.27	459773
2015-07-08	55.45	55.90	54.32	54.65	707162
2015-07-09	55.39	55.70	53.87	53.88	622412
2015-07-10	54.67	54.96	54.19	54.54	533884
2015-07-13	55.02	55.05	54.03	54.52	767212
2015-07-14	54.58	55.26	54.58	55.08	584672
2015-07-15	54.97	55.18	54.59	54.92	669049
2015-07-16	55.54	55.70	54.85	55.18	568911
2015-07-17	55.19	55.33	54.38	54.75	391880
2015-07-20	54.96	54.99	54.61	54.76	499767
2015-07-21	54.87	55.47	54.60	54.62	683218
2015-07-22	53.32	53.73	52.63	53.00	1332363
2015-07-23	53.11	54.65	53.11	53.89	630636
2015-07-24	53.70	54.20	53.11	53.23	562293
2015-07-27	52.75	53.17	52.39	52.83	696674
2015-07-28	54.25	56.97	54.25	56.34	1241596
2015-07-29	56.92	58.98	56.92	58.41	1361624
2015-07-30	58.12	58.77	57.72	58.21	610428
2015-07-31	58.66	58.66	58.10	58.15	600825
2015-08-03	58.15	58.21	56.85	57.11	605345
2015-08-04	57.09	57.61	56.68	57.31	560985
2015-08-05	57.68	59.33	57.68	59.12	746569
2015-08-06	59.24	59.50	58.07	58.29	749592
2015-08-07	58.02	58.54	57.76	58.04	586722
2015-08-10	58.64	59.46	58.30	59.27	562027
2015-08-11	58.58	59.25	58.00	58.38	790382
2015-08-12	57.64	58.06	56.40	57.39	1453003
2015-08-13	57.39	58.24	56.83	56.97	686878
2015-08-14	56.90	57.29	56.44	57.29	530583
2015-08-17	57.29	58.47	56.82	58.45	631025
2015-08-18	58.14	58.23	56.62	56.89	584195
2015-08-19	56.64	57.21	55.91	56.72	572516
2015-08-20	56.19	56.76	55.32	55.45	847300
2015-08-21	54.79	55.58	53.79	53.79	658540
2015-08-24	47.57	53.97	47.57	51.48	883416
2015-08-25	52.91	52.91	50.76	50.79	853471
2015-08-26	52.13	53.67	51.26	53.31	776707
2015-08-27	54.07	55.59	53.91	55.54	695488
2015-08-28	55.65	56.32	55.20	55.74	457548
2015-08-31	55.55	56.51	55.21	55.92	624815
2015-09-01	54.65	55.22	53.51	53.83	796965
2015-09-02	54.44	54.63	53.53	54.38	707088
2015-09-03	54.85	55.81	54.69	55.33	503802
2015-09-04	54.66	54.90	54.03	54.27	536772
2015-09-08	55.31	56.27	55.11	56.22	674856
2015-09-09	56.68	57.07	55.23	55.37	408398
2015-09-10	55.39	56.29	54.71	55.62	507885
2015-09-11	55.35	56.25	54.92	56.05	379273
2015-09-14	56.19	56.45	55.47	55.80	415003
2015-09-15	56.35	57.40	55.93	57.38	527604
2015-09-16	57.29	58.12	57.21	58.02	464962
2015-09-17	57.77	58.02	56.91	57.02	353613
2015-09-18	56.49	57.32	55.46	55.62	1096105
2015-09-21	55.54	56.74	55.54	56.00	502514
2015-09-22	55.12	55.24	54.20	54.45	368612
2015-09-23	53.80	54.30	53.27	53.52	476600
2015-09-24	53.03	53.47	52.41	53.28	488652
2015-09-25	53.94	54.18	52.85	53.16	447041
2015-09-28	52.93	53.00	51.54	51.60	584088
2015-09-29	51.69	52.31	51.30	52.17	1073732
2015-09-30	53.09	55.33	53.09	55.28	827697
2015-10-01	55.20	55.53	54.02	54.80	628806
2015-10-02	54.13	56.46	54.03	56.42	540481
2015-10-05	56.92	58.35	56.78	58.11	763770
2015-10-06	58.22	58.86	57.81	58.04	514132
2015-10-07	58.25	59.36	57.96	58.74	590082
2015-10-08	58.64	59.56	58.15	59.33	386920
2015-10-09	59.50	59.69	58.17	58.37	357113
2015-10-12	58.59	58.59	57.77	58.14	474863
2015-10-13	57.96	59.05	57.92	58.37	412589
2015-10-14	58.29	60.02	57.96	59.18	703449
2015-10-15	59.35	59.35	58.02	58.69	424885
2015-10-16	58.65	59.27	58.04	58.41	321404
2015-10-19	58.21	58.66	58.02	58.33	325927
2015-10-20	58.30	58.56	58.05	58.35	409920
2015-10-21	58.65	59.10	57.81	57.86	345753
2015-10-22	58.39	58.94	58.32	58.75	634284
2015-10-23	59.00	59.48	58.80	59.29	599447
2015-10-26	59.26	59.42	58.31	58.92	505786
2015-10-27	58.57	59.08	58.02	58.19	609556
2015-10-28	55.14	56.29	52.44	56.02	1802579
2015-10-29	55.41	55.76	54.41	54.94	1008815
2015-10-30	54.84	55.30	54.46	54.99	792228
2015-11-02	55.17	56.24	54.66	56.13	834988
2015-11-03	56.02	57.83	55.75	57.62	1104601
2015-11-04	57.72	59.47	57.63	59.34	910746
2015-11-05	59.24	59.89	59.10	59.63	799591
2015-11-06	59.47	60.04	59.22	59.98	647076
2015-11-09	59.61	59.95	58.92	59.49	932702
2015-11-10	59.05	59.67	58.28	59.10	1131228
2015-11-11	59.35	59.91	59.01	59.32	600243
2015-11-12	58.81	59.24	57.49	57.51	508204
2015-11-13	57.24	57.57	56.16	56.22	296967
2015-11-16	56.12	56.73	55.81	56.67	469625
2015-11-17	56.79	56.89	56.05	56.31	446888
2015-11-18	56.55	57.22	56.05	57.19	469116
2015-11-19	57.42	57.60	56.83	57.41	318653
2015-11-20	57.57	58.03	56.84	57.04	521445
2015-11-23	56.99	57.18	56.09	56.45	500449
2015-11-24	56.06	56.30	55.49	56.18	921675
2015-11-25	56.12	56.71	56.12	56.25	481994
2015-11-27	56.12	57.00	56.00	56.77	214296
2015-11-30	57.08	57.22	56.36	56.56	761985
2015-12-01	56.81	57.62	56.72	57.36	426225
2015-12-02	57.23	57.76	56.84	56.96	439344
2015-12-03	57.43	57.43	55.51	55.78	676216
2015-12-04	55.77	57.13	55.48	57.11	345946
2015-12-07	56.90	56.99	56.30	56.72	349232
2015-12-08	55.95	56.51	55.72	56.21	618665
2015-12-09	55.92	56.64	55.07	55.40	510182
2015-12-10	55.35	56.04	54.91	55.50	507163
2015-12-11	54.99	55.88	54.90	55.49	415102
2015-12-14	55.47	55.51	54.28	54.71	724788
2015-12-15	55.03	56.21	55.03	55.60	470204
2015-12-16	56.03	56.37	55.43	55.89	454204
2015-12-17	56.07	56.16	54.72	54.72	357157
2015-12-18	54.21	54.38	53.64	53.88	814383
2015-12-21	54.38	54.98	54.06	54.92	471978
2015-12-22	54.99	55.37	54.64	55.17	419091
2015-12-23	55.52	56.63	55.35	56.44	547545
2015-12-24	56.26	56.63	55.87	56.13	163346
2015-12-28	55.83	56.03	54.89	55.44	260257
2015-12-29	55.71	56.10	55.46	55.75	261429
2015-12-30	55.58	55.87	55.35	55.35	145925
2015-12-31	55.13	55.30	54.18	54.18	496644
2016-01-04	53.19	53.40	52.37	53.14	613324
2016-01-05	53.16	53.47	52.26	52.42	433224
2016-01-06	51.58	51.89	50.53	50.73	552626
2016-01-07	49.82	50.11	48.69	48.78	579226
2016-01-08	49.04	49.04	48.02	48.05	598699
2016-01-11	48.32	48.76	47.47	48.26	699882
2016-01-12	48.78	48.90	47.17	48.32	383644
2016-01-13	48.50	48.87	47.04	47.30	778360
2016-01-14	47.46	48.67	46.76	48.19	796322
2016-01-15	46.92	47.20	46.32	47.17	692207
2016-01-19	47.62	47.68	46.21	46.66	846983
2016-01-20	46.12	47.12	45.23	46.68	542143
2016-01-21	46.75	47.50	46.16	47.15	820261
2016-01-22	48.74	50.67	48.54	49.13	836595
2016-01-25	49.00	49.53	48.54	48.66	870592
2016-01-26	49.01	50.20	49.01	49.86	502192
2016-01-27	49.61	50.06	48.94	49.18	487836
2016-01-28	49.70	49.72	48.46	49.31	795269
2016-01-29	49.69	51.60	49.69	51.60	840651
2016-02-01	51.35	52.81	51.08	52.50	842907
2016-02-02	51.64	51.70	50.20	50.69	796067
2016-02-03	51.17	51.38	49.38	51.11	872627
2016-02-04	52.67	55.45	52.08	55.40	1247283
2016-02-05	55.65	56.90	54.64	54.75	2007152
2016-02-08	54.10	54.73	53.43	54.42	1345673
2016-02-09	53.65	54.96	52.84	52.91	1461262
2016-02-10	53.44	54.77	53.35	54.33	1107415
2016-02-11	53.34	53.86	51.57	51.96	873991
2016-02-12	52.42	53.99	51.96	53.73	740708
2016-02-16	54.68	56.03	54.43	55.69	684483
2016-02-17	55.98	56.66	55.94	56.13	675495
2016-02-18	56.85	58.77	56.78	57.19	933624
2016-02-19	56.80	57.21	56.26	56.96	661004
2016-02-22	57.42	57.96	56.58	57.10	558763
2016-02-23	56.86	57.00	55.95	56.43	626568
2016-02-24	55.66	57.30	55.19	57.23	659881
2016-02-25	57.28	57.86	56.96	57.68	638960
2016-02-26	57.59	58.11	56.73	57.95	605434
2016-02-29	57.83	58.37	57.16	57.16	590808
2016-03-01	57.65	59.00	57.38	59.00	550168
2016-03-02	58.87	59.69	58.45	59.07	454026
2016-03-03	59.11	59.40	58.70	59.34	593432
2016-03-04	59.04	60.25	58.79	59.90	728209
2016-03-07	59.27	60.67	59.27	60.67	654576
2016-03-08	60.18	60.25	58.91	59.40	583778
2016-03-09	59.65	60.43	59.28	60.35	644764
2016-03-10	60.69	60.91	59.02	59.52	344007
2016-03-11	60.00	61.00	59.84	60.90	362986
2016-03-14	61.59	61.82	60.93	61.03	466441
2016-03-15	60.74	61.36	60.46	61.25	512945
2016-03-16	61.17	61.96	60.99	61.69	653730
2016-03-17	61.29	62.00	60.69	61.83	561071
2016-03-18	61.77	63.30	61.75	63.16	1467963
2016-03-21	63.10	63.19	62.61	63.03	509131
2016-03-22	62.79	64.30	62.69	63.27	665561
2016-03-23	63.26	63.26	62.40	62.49	487827
2016-03-24	62.27	62.74	61.84	62.74	404593
2016-03-28	63.09	63.09	62.31	62.52	468449
2016-03-29	62.15	63.99	61.74	63.89	577789
2016-03-30	64.30	64.37	63.34	63.76	377340
2016-03-31	63.85	64.59	63.50	64.41	517999
2016-04-01	63.89	65.37	63.58	65.32	657670
2016-04-04	65.28	65.52	63.65	63.78	457699
2016-04-05	63.20	63.99	63.03	63.62	502219
2016-04-06	63.54	64.37	62.82	64.14	546771
2016-04-07	63.60	63.76	61.99	62.66	591143
2016-04-08	63.13	64.00	63.05	63.26	350739
2016-04-11	63.68	64.45	63.14	63.21	291382
2016-04-12	63.61	64.18	63.04	63.54	469146
2016-04-13	63.99	64.84	63.60	64.64	511257
2016-04-14	64.60	64.60	63.44	64.14	460574
2016-04-15	64.22	64.43	63.81	64.22	443554
2016-04-18	64.22	64.65	63.91	64.50	467317
2016-04-19	64.75	65.22	64.45	64.71	635363
2016-04-20	64.58	64.93	64.00	64.60	331524
2016-04-21	64.47	64.66	63.62	63.68	462740
2016-04-22	63.68	64.50	63.17	63.62	616904
2016-04-25	63.16	63.81	63.06	63.57	463508
2016-04-26	64.00	65.09	63.81	64.67	475595
2016-04-27	64.70	65.36	64.14	65.10	554450
2016-04-28	64.45	64.49	63.03	63.18	455287
2016-04-29	62.71	62.91	61.41	62.10	995947
2016-05-02	60.57	60.65	58.63	59.06	1452486
2016-05-03	61.39	61.68	58.09	59.22	1352807
2016-05-04	59.41	60.21	59.07	59.27	881226
2016-05-05	59.51	59.88	59.10	59.62	873934
2016-05-06	59.18	59.84	58.68	59.53	520842
2016-05-09	60.11	60.47	59.35	59.69	673718
2016-05-10	59.90	61.07	59.64	61.07	610625
2016-05-11	60.64	61.59	60.55	60.72	548505
2016-05-12	61.00	61.03	59.31	60.34	583060
2016-05-13	60.10	60.84	59.90	60.21	486824
2016-05-16	60.23	62.11	59.97	61.34	670637
2016-05-17	61.25	61.87	60.62	60.91	541365
2016-05-18	60.48	61.80	59.60	61.30	486639
2016-05-19	60.80	61.41	60.22	61.04	391280
2016-05-20	61.19	62.34	61.01	61.59	445519
2016-05-23	61.65	62.15	61.29	62.00	451085
2016-05-24	62.12	63.27	61.85	63.23	431146
2016-05-25	63.59	64.00	62.90	63.17	711169
2016-05-26	63.51	63.76	63.16	63.35	468029
2016-05-27	63.31	64.11	63.29	64.10	412537
2016-05-31	64.30	65.22	64.20	64.62	576540
2016-06-01	64.20	65.47	64.17	65.23	558534
2016-06-02	65.23	65.97	64.98	65.96	740632
2016-06-03	66.04	66.04	64.74	65.01	553266
2016-06-06	65.04	66.90	64.80	66.50	994811
2016-06-07	66.78	67.63	66.39	67.49	569784
2016-06-08	67.62	67.99	67.38	67.70	525376
2016-06-09	67.21	68.07	66.38	67.99	449023
2016-06-10	67.05	67.42	66.41	66.72	424468
2016-06-13	66.30	66.88	65.87	65.97	408747
2016-06-14	65.58	66.28	65.51	66.04	289252
2016-06-15	66.43	66.73	65.75	66.15	364796
2016-06-16	65.63	66.15	64.87	66.00	282673
2016-06-17	65.74	65.88	65.11	65.79	756881
2016-06-20	66.75	67.09	66.48	66.66	362610
2016-06-21	66.90	67.19	66.46	66.82	391626
2016-06-22	66.87	67.37	66.38	66.46	437306
2016-06-23	67.24	67.47	66.90	67.33	465212
2016-06-24	64.68	65.27	62.80	63.07	1016807
2016-06-27	62.10	62.22	59.94	60.01	580235
2016-06-28	60.87	61.10	60.00	60.68	605979
2016-06-29	61.51	62.08	60.10	60.47	1084113
2016-06-30	60.76	61.92	60.23	61.90	967546
2016-07-01	61.90	62.59	61.72	61.86	427936
2016-07-05	61.30	61.30	59.97	60.19	483187
2016-07-06	59.43	59.98	58.66	59.88	642142
2016-07-07	59.88	61.32	59.88	61.08	834160
2016-07-08	61.90	63.49	61.90	63.28	521655
2016-07-11	62.99	64.30	62.99	63.17	506851
2016-07-12	63.87	64.71	63.81	64.32	330287
2016-07-13	64.74	64.79	63.74	64.01	441157
2016-07-14	64.86	65.13	64.47	64.54	391126
2016-07-15	64.74	65.19	64.59	65.07	295448
2016-07-18	65.07	65.62	65.07	65.17	421327
2016-07-19	64.83	65.44	64.18	65.43	439705
2016-07-20	65.53	66.60	65.08	66.12	291883
2016-07-21	66.18	66.26	65.72	65.96	336176
2016-07-22	65.86	66.19	65.17	65.81	324640
2016-07-25	65.81	66.54	65.70	65.75	476578
2016-07-26	65.88	66.30	65.53	66.16	406048
2016-07-27	66.20	66.66	65.78	66.08	337653
2016-07-28	66.01	66.54	65.57	66.33	390962
2016-07-29	66.34	66.70	65.81	66.49	583652
2016-08-01	66.25	67.18	66.12	66.63	880903
2016-08-02	66.14	67.07	62.52	63.10	961982
2016-08-03	63.46	64.30	63.23	64.30	831000
2016-08-04	64.42	64.74	63.93	64.18	481020
2016-08-05	64.45	65.32	64.45	65.19	731150
2016-08-08	65.19	66.26	65.19	66.23	480055
2016-08-09	66.41	66.65	66.02	66.31	501360
2016-08-10	66.55	66.64	65.56	65.90	565154
2016-08-11	66.02	66.62	65.54	66.36	551411
2016-08-12	66.24	66.62	65.96	66.37	386287
2016-08-15	66.69	67.67	66.61	66.81	327586
2016-08-16	66.43	66.93	65.78	65.80	362960
2016-08-17	65.71	66.04	65.45	65.67	411387
2016-08-18	65.80	66.71	65.65	66.63	370989
2016-08-19	66.45	67.38	66.38	67.21	431177
2016-08-22	66.87	66.98	66.09	66.42	471966
2016-08-23	66.91	67.20	66.39	66.40	288438
2016-08-24	66.25	66.58	65.68	65.80	197801
2016-08-25	65.57	65.91	65.26	65.69	315906
2016-08-26	65.98	66.37	65.37	65.65	268419
2016-08-29	65.67	66.71	65.62	66.24	263825
2016-08-30	66.28	67.08	66.14	66.39	280057
2016-08-31	66.14	66.65	65.55	65.83	470550
2016-09-01	66.03	66.21	65.20	65.64	433555
2016-09-02	66.21	66.32	64.61	65.24	633800
2016-09-06	65.50	65.64	64.64	64.93	353839
2016-09-07	64.73	65.81	64.73	65.58	422036
2016-09-08	65.48	65.48	64.64	64.96	365734
2016-09-09	64.37	64.44	62.31	62.31	495405
2016-09-12	61.76	63.41	61.76	63.04	526812
2016-09-13	62.52	62.96	61.41	61.46	529299
2016-09-14	61.65	61.71	61.09	61.44	535553
2016-09-15	61.62	62.55	61.55	62.02	570852
2016-09-16	61.87	61.87	60.91	61.17	867798
2016-09-19	62.12	64.26	61.85	63.97	858816
2016-09-20	61.60	63.00	61.40	61.40	959453
2016-09-21	61.86	62.96	61.69	62.91	559458
2016-09-22	63.61	65.07	63.26	64.73	679663
2016-09-23	64.48	64.86	63.65	63.67	388748
2016-09-26	63.15	63.57	62.67	62.71	439129
2016-09-27	62.91	63.36	62.44	63.31	429018
2016-09-28	63.52	64.04	63.14	63.85	190467
2016-09-29	64.10	64.21	62.95	63.37	243500
2016-09-30	63.96	64.53	63.82	63.97	438105
2016-10-03	63.81	64.26	63.06	63.10	360183
2016-10-04	63.19	64.38	62.94	63.31	462816
2016-10-05	63.83	64.81	63.83	64.41	292063
2016-10-06	64.17	64.66	63.53	64.62	301519
2016-10-07	64.67	64.97	63.43	64.08	328689
2016-10-10	64.75	65.48	63.59	63.67	287609
2016-10-11	63.61	63.66	62.30	62.74	309732
2016-10-12	62.80	62.95	62.36	62.84	370127
2016-10-13	61.94	62.61	61.51	62.41	351010
2016-10-14	62.93	63.31	62.12	62.14	314672
2016-10-17	62.19	62.92	62.04	62.11	347615
2016-10-18	63.39	63.39	62.04	62.20	322400
2016-10-19	62.43	62.89	61.87	62.21	350919
2016-10-20	61.94	61.98	60.98	61.48	449983
2016-10-21	61.10	61.65	60.75	61.42	349266
2016-10-24	62.31	62.78	61.68	62.71	304687
2016-10-25	62.60	62.61	61.57	62.58	310773
2016-10-26	62.04	63.28	62.04	62.39	326288
2016-10-27	62.53	62.53	61.05	61.32	357023
2016-10-28	61.24	62.08	60.90	60.95	310385
2016-10-31	61.32	61.63	60.71	61.12	668786
2016-11-01	61.41	61.86	60.08	60.64	617222
2016-11-02	60.61	61.26	60.52	60.98	635561
2016-11-03	60.94	60.94	58.71	59.25	715899
2016-11-04	58.84	60.11	58.52	60.01	819369
2016-11-07	61.27	61.70	60.99	61.53	508214
2016-11-08	61.16	61.54	60.65	60.99	268263
2016-11-09	59.89	62.55	59.87	62.23	421792
2016-11-10	63.05	63.96	62.44	62.79	479280
2016-11-11	62.49	63.92	62.10	63.77	401888
2016-11-14	64.16	65.26	63.93	65.11	467728
2016-11-15	65.31	65.98	64.84	65.69	298726
2016-11-16	65.26	66.02	65.26	65.85	317119
2016-11-17	65.85	66.30	65.65	66.25	537754
2016-11-18	66.08	66.62	65.51	65.90	550456
2016-11-21	66.37	66.99	65.79	66.34	440262
2016-11-22	67.16	67.60	66.69	67.48	574335
2016-11-23	67.05	67.96	66.67	67.79	328740
2016-11-25	67.81	68.58	67.62	68.33	179094
2016-11-28	68.00	68.75	67.39	68.23	370533
2016-11-29	68.10	68.94	67.91	68.40	384573
2016-11-30	68.69	68.89	68.15	68.27	525395
2016-12-01	68.54	69.02	67.73	68.04	453795
2016-12-02	68.20	68.55	67.78	68.12	505197
2016-12-05	68.73	69.18	68.64	68.79	483314
2016-12-06	69.04	69.86	68.89	69.38	624380
2016-12-07	69.36	70.78	69.36	70.53	651550
2016-12-08	70.82	72.04	70.47	71.77	414229
2016-12-09	71.83	72.15	71.23	71.88	619324
2016-12-12	71.98	72.47	71.14	72.43	775186
2016-12-13	72.50	73.09	71.55	72.13	577399
2016-12-14	71.88	72.48	71.04	71.92	786041
2016-12-15	72.25	73.15	71.61	72.21	796591
2016-12-16	72.18	72.58	71.57	71.78	1282547
2016-12-19	71.76	72.21	71.36	72.00	512042
2016-12-20	72.00	72.81	71.62	72.36	397329
2016-12-21	72.20	72.80	71.84	72.33	400906
2016-12-22	72.44	72.44	71.28	71.73	238477
2016-12-23	71.76	72.05	71.59	71.98	136686
2016-12-27	72.06	72.62	71.80	72.44	145687
2016-12-28	72.50	72.73	71.64	72.00	886901
2016-12-29	71.91	72.50	71.63	72.16	244135
2016-12-30	72.44	72.44	71.09	71.30	384340
2017-01-03	71.84	72.04	70.76	71.45	499221
2017-01-04	71.58	73.59	71.58	72.99	731059
2017-01-05	72.92	73.26	72.06	72.72	706119
2017-01-06	72.88	73.42	71.99	73.04	442614
2017-01-09	72.76	73.32	72.06	72.30	525317
2017-01-10	72.71	73.61	72.54	73.10	569410
2017-01-11	73.32	74.21	73.08	73.60	729198
2017-01-12	73.60	73.60	72.13	73.13	506622
2017-01-13	73.23	74.41	73.23	73.81	222555
2017-01-17	73.54	73.54	72.11	72.21	469025
2017-01-18	72.64	73.89	72.30	73.34	563757
2017-01-19	73.40	74.00	72.59	72.83	295697
2017-01-20	73.07	73.45	72.59	73.04	387131
2017-01-23	72.98	73.34	71.61	72.71	333880
2017-01-24	73.19	73.84	72.86	73.38	733666
2017-01-25	73.69	74.31	73.25	73.76	747104
2017-01-26	73.76	74.04	72.62	72.92	500498
2017-01-27	72.89	73.52	72.63	72.86	286353
2017-01-30	72.02	72.91	71.26	72.88	676574
2017-01-31	72.73	73.65	71.73	73.52	585536
2017-02-01	74.04	74.40	72.40	73.10	549990
2017-02-02	72.83	73.78	72.49	73.20	468019
2017-02-03	73.68	74.57	73.33	74.46	409815
2017-02-06	74.33	74.67	73.73	74.58	752514
2017-02-07	72.01	72.01	68.55	70.52	1700092
2017-02-08	70.54	72.73	70.25	72.26	1211317
2017-02-09	72.37	73.95	72.37	72.89	598590
2017-02-10	73.38	73.38	72.09	72.14	564273
2017-02-13	72.56	72.78	71.57	71.59	1018796
2017-02-14	71.29	72.24	70.72	72.21	803748
2017-02-15	72.91	73.69	72.63	73.59	1041092
2017-02-16	73.78	74.43	72.56	73.06	464871
2017-02-17	72.26	73.51	72.16	73.50	535960
2017-02-21	73.61	73.94	73.33	73.86	654772
2017-02-22	73.76	74.10	73.11	73.92	505834
2017-02-23	74.20	74.60	73.15	73.40	465884
2017-02-24	72.65	73.49	72.36	73.49	527201
2017-02-27	73.40	74.13	73.11	73.37	564592
2017-02-28	72.84	72.90	71.50	72.20	840848
2017-03-01	73.63	75.88	73.29	75.37	1131361
2017-03-02	75.14	75.32	73.88	74.00	860807
2017-03-03	74.13	74.71	73.76	74.11	872843
2017-03-06	73.37	74.11	73.26	73.77	480088
2017-03-07	73.40	73.55	72.80	73.20	807316
2017-03-08	73.54	73.73	73.13	73.17	561040
2017-03-09	73.05	73.70	72.86	73.06	435950
2017-03-10	73.47	74.23	73.08	73.39	488633
2017-03-13	73.51	74.10	73.23	73.44	608158
2017-03-14	72.98	73.51	72.60	73.24	502645
2017-03-15	73.77	74.87	73.77	74.65	776765
2017-03-16	74.90	75.54	74.90	75.09	651816
2017-03-17	75.10	75.43	74.83	75.35	826144
2017-03-20	75.50	75.50	74.24	74.42	460408
2017-03-21	75.04	75.04	72.45	72.49	769194
2017-03-22	72.29	72.89	71.70	72.27	565241
2017-03-23	72.16	73.16	71.95	72.73	830924
2017-03-24	73.18	74.18	72.71	73.02	393611
2017-03-27	71.95	73.08	71.80	72.75	334255
2017-03-28	72.50	73.22	72.25	72.85	597780
2017-03-29	72.79	73.36	72.74	72.94	254193
2017-03-30	72.90	74.11	72.90	73.88	379134
2017-03-31	73.73	74.25	73.35	73.41	474116
2017-04-03	73.58	73.69	71.51	72.25	406796
2017-04-04	72.25	72.98	71.90	72.17	447572
2017-04-05	72.61	72.70	70.73	70.95	544539
2017-04-06	71.14	71.38	70.72	71.10	400740
2017-04-07	70.77	71.20	70.00	70.76	352150
2017-04-10	70.92	71.61	70.53	70.64	285730
2017-04-11	70.73	71.28	69.93	71.11	428403
2017-04-12	71.04	71.22	69.81	69.97	518210
2017-04-13	69.85	70.47	69.67	70.28	819732
2017-04-17	70.67	71.00	70.23	70.90	471429
2017-04-18	70.55	71.06	70.37	70.87	420877
2017-04-19	71.13	71.51	70.76	71.13	304799
2017-04-20	71.65	72.22	70.94	72.01	451810
2017-04-21	71.74	71.74	70.67	70.87	491227
2017-04-24	72.06	72.39	71.44	72.36	390641
2017-04-25	72.81	73.54	72.43	73.26	310841
2017-04-26	73.26	74.10	73.05	73.30	372261
2017-04-27	73.26	73.26	71.98	72.24	502051
2017-04-28	72.32	72.32	70.42	70.50	763203
2017-05-01	70.88	71.65	70.13	71.50	406057
2017-05-02	71.48	72.13	70.99	71.33	333804
2017-05-03	70.87	72.11	70.52	72.04	608202
2017-05-04	73.00	75.72	72.68	75.25	1093830
2017-05-05	76.00	77.16	75.48	76.54	705826
2017-05-08	76.48	78.23	76.39	77.63	770867
2017-05-09	77.91	78.15	76.42	76.50	498669
2017-05-10	76.52	76.78	75.74	76.57	622107
2017-05-11	76.08	76.89	76.06	76.73	503229
2017-05-12	76.42	76.69	75.49	75.60	296241
2017-05-15	75.99	76.39	75.57	75.68	747531
2017-05-16	76.07	76.21	75.68	75.94	468866
2017-05-17	75.00	75.59	73.39	73.49	533485
2017-05-18	73.19	73.89	72.77	73.01	560564
2017-05-19	73.28	74.32	72.85	73.92	397992
2017-05-22	74.31	74.57	73.49	74.48	466159
2017-05-23	74.85	74.85	73.79	74.01	307858
2017-05-24	73.93	74.52	73.67	74.36	412703
2017-05-25	74.49	75.43	74.28	75.19	378463
2017-05-26	75.05	75.40	74.61	74.90	285205
2017-05-30	74.75	75.71	74.22	75.53	275051
2017-05-31	75.59	75.89	74.43	75.59	473442
2017-06-01	76.29	76.77	75.52	76.55	732457
2017-06-02	76.33	76.97	74.75	76.43	608986
2017-06-05	76.45	76.84	75.48	75.57	328730
2017-06-06	75.25	76.56	75.23	76.28	343588
2017-06-07	76.41	76.87	76.03	76.20	541919
2017-06-08	76.24	77.45	75.80	77.28	446055
2017-06-09	77.31	78.07	76.19	77.11	476072
2017-06-12	76.63	77.41	76.21	77.00	545789
2017-06-13	77.53	77.53	76.66	77.08	366840
2017-06-14	77.24	77.24	76.31	76.89	261377
2017-06-15	75.90	76.65	75.61	76.62	229845
2017-06-16	76.29	77.17	76.10	77.12	550763
2017-06-19	77.38	78.22	76.94	78.15	613674
2017-06-20	77.74	78.07	77.34	77.51	387136
2017-06-21	77.45	77.71	76.67	77.01	346836
2017-06-22	77.01	77.77	76.90	77.54	266900
2017-06-23	77.75	79.42	77.68	79.31	719172
2017-06-26	79.71	80.35	79.38	79.81	440049
2017-06-27	79.63	79.96	78.33	78.33	419365
2017-06-28	79.10	79.89	78.95	79.48	208348
2017-06-29	79.61	79.63	77.64	78.39	260497
2017-06-30	78.92	79.01	78.20	78.42	337276
2017-07-03	79.14	79.62	78.67	79.01	208967
2017-07-05	78.98	79.37	78.61	78.93	398251
2017-07-06	78.15	78.55	77.33	77.50	462131
2017-07-07	77.81	79.24	77.29	78.78	310413
2017-07-10	78.71	78.94	77.50	78.36	522830
2017-07-11	78.54	79.08	78.09	78.77	294037
2017-07-12	79.54	80.29	79.42	79.56	360133
2017-07-13	79.73	80.13	79.36	79.96	591582
2017-07-14	79.93	80.99	79.58	80.72	318337
2017-07-17	80.58	81.35	80.09	81.33	278143
2017-07-18	81.32	81.32	80.41	81.23	209240
2017-07-19	81.65	82.50	81.65	82.33	436655
2017-07-20	82.58	82.78	81.69	82.49	315601
2017-07-21	82.42	82.64	81.63	82.41	225438
2017-07-24	82.45	82.89	82.05	82.66	198866
2017-07-25	83.09	84.21	82.90	83.85	478104
2017-07-26	84.04	84.04	82.81	83.65	631552
2017-07-27	84.40	84.53	82.74	83.43	497193
2017-07-28	83.45	83.60	81.24	81.81	801385
2017-07-31	81.81	81.99	81.03	81.29	645072
2017-08-01	82.00	82.33	81.07	81.83	405936
2017-08-02	82.02	82.18	81.19	81.58	712046
2017-08-03	82.30	82.99	79.99	80.33	667458
2017-08-04	80.79	80.80	79.70	79.81	504571
2017-08-07	79.82	79.88	78.79	78.87	532134
2017-08-08	78.88	78.90	77.63	77.89	557862
2017-08-09	77.55	77.83	76.85	77.14	387331
2017-08-10	76.66	77.06	75.39	75.41	346387
2017-08-11	75.02	75.76	74.86	75.30	296041
2017-08-14	76.14	76.51	75.68	76.43	343221
2017-08-15	76.84	76.96	75.59	75.81	344177
2017-08-16	75.98	76.21	75.83	75.98	492004
2017-08-17	75.76	76.08	74.52	74.53	325585
2017-08-18	74.38	74.94	74.01	74.23	366123
2017-08-21	74.19	74.53	73.71	74.36	647902
2017-08-22	74.69	75.93	74.46	75.74	374723
2017-08-23	75.07	76.17	74.84	75.32	276299
2017-08-24	75.53	76.55	75.16	76.31	485894
2017-08-25	76.60	77.44	76.42	76.93	569320
2017-08-28	76.97	77.26	76.49	77.18	486495
2017-08-29	76.50	77.55	76.50	77.31	205632
2017-08-30	77.37	78.39	77.25	78.27	462306
2017-08-31	78.85	79.50	78.46	79.43	311154
2017-09-01	77.87	79.49	77.87	79.14	360204
2017-09-05	78.88	79.23	77.00	77.32	264869
2017-09-06	77.69	77.69	76.67	77.23	378863
2017-09-07	77.43	77.46	76.41	77.02	472041
2017-09-08	76.72	77.07	76.33	76.74	542204
2017-09-11	77.48	78.25	76.78	77.96	422290
2017-09-12	78.32	78.83	77.95	78.70	406838
2017-09-13	78.56	79.55	78.17	78.73	312850
2017-09-14	78.51	78.97	78.37	78.77	288087
2017-09-15	79.03	79.62	78.74	79.52	467140
2017-09-18	79.90	79.99	79.32	79.80	510323
2017-09-19	80.00	80.37	79.62	79.80	230649
2017-09-20	79.82	79.87	79.23	79.47	484854
2017-09-21	79.45	79.87	79.30	79.52	205814
2017-09-22	79.45	80.52	79.45	80.24	188532
2017-09-25	80.09	80.39	79.47	80.24	341477
2017-09-26	80.74	80.85	80.07	80.57	382017
2017-09-27	80.50	81.27	79.54	80.50	541823
2017-09-28	80.38	80.61	80.05	80.50	426477
2017-09-29	80.73	81.03	80.26	80.41	511994
2017-10-02	80.59	82.11	80.40	81.97	693126
2017-10-03	81.90	82.40	81.54	82.30	385487
2017-10-04	82.25	82.64	81.84	82.53	698460
2017-10-05	82.48	82.76	82.32	82.39	670311
2017-10-06	82.16	82.61	81.84	82.16	703253
2017-10-09	82.10	82.21	81.75	82.00	4488271
2017-10-10	82.65	82.90	82.44	82.60	247398
2017-10-11	82.44	82.98	82.44	82.87	295111
2017-10-12	82.78	83.62	82.76	83.35	491337
2017-10-13	83.54	83.66	82.75	82.97	251478
2017-10-16	83.17	83.42	82.87	83.06	210039
2017-10-17	83.06	83.44	82.85	83.08	231372
2017-10-18	83.28	83.92	83.10	83.47	284647
2017-10-19	83.19	83.48	82.35	82.68	423324
2017-10-20	83.39	83.88	83.25	83.58	256317
2017-10-23	84.00	84.12	83.11	83.19	178053
2017-10-24	83.20	83.50	82.86	83.33	215437
2017-10-25	83.28	83.60	82.69	83.39	355481
2017-10-26	83.74	84.35	83.30	83.96	299239
2017-10-27	84.01	84.14	83.47	83.77	352905
2017-10-30	83.63	83.96	82.66	83.21	268977
2017-10-31	83.71	84.08	83.37	83.59	288366
2017-11-01	84.18	84.18	81.83	82.15	632069
2017-11-02	80.00	80.00	76.97	79.10	748158
2017-11-03	79.57	80.11	77.91	78.17	587468
2017-11-06	78.39	79.31	77.89	78.13	572885
2017-11-07	78.01	78.90	77.67	78.44	683031
2017-11-08	78.35	78.97	77.98	78.66	557695
2017-11-09	78.16	79.42	77.85	78.59	670495
2017-11-10	78.45	78.90	78.10	78.28	564714
2017-11-13	77.79	78.54	77.78	78.07	1059145
2017-11-14	77.51	77.88	76.98	77.77	495812
2017-11-15	77.44	77.94	76.80	77.31	688410
2017-11-16	78.01	79.07	78.01	78.47	893259
2017-11-17	78.39	78.44	77.34	77.63	676709
2017-11-20	77.59	78.58	77.59	78.55	466192
2017-11-21	78.87	79.19	78.66	78.96	478905
2017-11-22	79.00	79.65	78.62	78.68	247880
2017-11-24	79.04	79.64	78.34	78.87	550218
2017-11-27	78.85	79.02	78.03	78.89	452191
2017-11-28	79.07	80.87	78.95	80.77	734822
2017-11-29	80.77	81.07	79.96	80.32	316750
2017-11-30	80.53	81.53	80.29	80.73	782912
2017-12-01	80.74	81.38	77.55	79.20	382092
2017-12-04	80.18	80.18	77.50	77.71	588242
2017-12-05	77.65	78.31	77.56	77.74	468655
2017-12-06	77.35	77.65	76.68	77.04	417069
2017-12-07	77.00	77.68	76.75	77.50	680699
2017-12-08	78.32	78.36	77.61	77.88	422259
2017-12-11	78.17	78.31	77.40	78.30	348339
2017-12-12	78.03	78.57	77.87	78.36	304380
2017-12-13	78.44	78.92	77.85	78.00	672437
2017-12-14	78.33	78.48	77.21	77.22	519793
2017-12-15	77.41	79.21	77.24	78.51	878042
2017-12-18	78.90	81.13	78.90	80.15	633704
2017-12-19	80.07	80.97	79.62	80.44	474126
2017-12-20	80.85	81.02	80.17	80.55	473021
2017-12-21	80.68	81.06	80.49	80.63	455518
2017-12-22	80.96	80.96	80.02	80.40	327479
2017-12-26	80.02	80.53	79.47	79.78	351036
2017-12-27	79.65	80.14	79.62	79.88	153206
2017-12-28	80.20	80.64	79.74	80.50	284523
2017-12-29	80.77	80.94	80.37	80.41	293777
2018-01-02	81.00	81.42	80.14	81.22	405080
2018-01-03	81.48	81.90	80.98	81.76	312800
2018-01-04	82.13	83.58	82.11	82.75	284841
2018-01-05	83.13	83.93	83.11	83.63	241450
2018-01-08	83.64	84.32	83.24	83.93	266433
2018-01-09	84.31	84.60	83.91	83.99	238281
2018-01-10	83.76	83.76	82.08	82.35	922563
2018-01-11	82.59	83.72	82.59	83.29	842436
2018-01-12	83.38	83.73	82.99	83.67	359618
2018-01-16	84.24	84.52	83.22	83.32	284792
2018-01-17	83.69	84.34	83.33	83.83	460337
2018-01-18	83.83	84.74	83.38	84.13	328894
2018-01-19	85.00	87.26	84.92	86.94	463837
2018-01-22	86.65	86.71	85.57	86.42	314705
2018-01-23	86.42	86.66	85.71	85.87	276575
2018-01-24	86.17	86.48	84.43	84.46	624593
2018-01-25	85.27	85.27	83.21	83.41	417412
2018-01-26	83.83	84.24	82.53	84.02	444087
2018-01-29	83.88	84.53	83.23	83.36	333902
2018-01-30	82.56	83.45	81.97	82.42	424186
2018-01-31	82.88	83.19	81.27	81.34	408859
2018-02-01	81.13	82.37	80.84	82.04	377945
2018-02-02	81.41	82.13	80.79	81.00	624382
2018-02-05	80.48	81.56	79.15	79.15	877158
2018-02-06	79.62	79.86	74.23	78.71	1307138
2018-02-07	78.82	81.48	77.69	79.62	703801
2018-02-08	79.76	79.76	76.24	76.32	938671
2018-02-09	77.09	77.21	73.93	76.09	635519
2018-02-12	77.51	78.96	76.70	77.94	524921
2018-02-13	78.08	78.59	76.96	78.41	326920
2018-02-14	78.05	80.43	77.94	80.19	510428
2018-02-15	80.58	81.51	79.59	81.47	428690
2018-02-16	81.09	82.27	80.74	81.81	554080
2018-02-20	81.30	82.95	79.90	81.95	614167
2018-02-21	82.20	82.86	81.39	81.39	363593
2018-02-22	81.71	82.34	81.09	81.25	683020
2018-02-23	81.41	82.92	81.11	82.84	280516
2018-02-26	82.94	83.58	82.16	83.21	414038
2018-02-27	83.05	83.71	82.11	82.36	564027
2018-02-28	82.64	83.51	81.57	81.58	660934
2018-03-01	81.65	81.85	79.06	79.34	595430
2018-03-02	78.73	79.76	77.92	79.66	448478
2018-03-05	79.40	80.77	79.07	80.57	841179
2018-03-06	80.88	81.94	80.71	81.82	696579
2018-03-07	80.96	82.00	80.96	81.56	594355
2018-03-08	81.57	81.59	78.74	79.09	708914
2018-03-09	79.54	81.62	79.37	81.54	328911
2018-03-12	81.70	81.82	80.69	81.61	542071
2018-03-13	81.90	82.38	81.16	81.36	582506
2018-03-14	81.84	81.84	80.21	80.66	332771
2018-03-15	80.72	81.65	80.53	80.64	241864
2018-03-16	80.84	82.18	80.84	81.80	652169
2018-03-19	81.56	81.56	78.75	79.15	729332
2018-03-20	79.32	79.77	79.00	79.56	718687
2018-03-21	79.40	80.96	79.40	79.97	272923
2018-03-22	78.98	79.28	77.17	77.21	307386
2018-03-23	77.26	77.54	74.64	74.65	341931
2018-03-26	75.90	76.55	74.94	76.47	535870
2018-03-27	76.66	77.12	75.41	75.77	784697
2018-03-28	75.77	76.56	75.05	75.73	1050223
2018-03-29	76.26	78.60	75.87	77.02	656831
2018-04-02	76.38	76.41	72.89	73.51	426255
2018-04-03	74.05	74.98	73.71	74.58	508663
2018-04-04	72.90	75.01	72.31	74.82	455452
2018-04-05	75.46	76.85	75.09	76.11	846114
2018-04-06	75.47	75.93	72.44	72.79	478599
2018-04-09	73.47	75.73	73.21	74.14	622977
2018-04-10	75.26	76.77	75.17	76.09	464411
2018-04-11	75.82	76.98	75.53	76.66	396400
2018-04-12	76.89	77.45	76.75	76.94	260416
2018-04-13	77.53	78.27	75.98	76.24	203271
2018-04-16	76.70	77.43	76.06	77.03	247491
2018-04-17	77.34	77.79	76.80	77.07	390739
2018-04-18	77.47	78.26	76.90	78.25	385944
2018-04-19	78.29	78.83	77.77	78.35	437100
2018-04-20	78.15	78.16	77.21	77.85	787711
2018-04-23	78.00	78.44	77.21	77.63	264428
2018-04-24	78.08	78.39	75.20	75.59	266395
2018-04-25	75.50	76.59	75.02	75.96	253813
2018-04-26	76.05	76.10	74.61	74.98	351050
2018-04-27	75.07	75.43	74.45	75.07	184505
2018-04-30	75.35	75.83	74.60	74.74	330282
2018-05-01	74.54	75.80	72.37	75.80	519486
2018-05-02	76.02	76.83	75.25	75.40	725630
2018-05-03	75.36	75.36	72.63	73.65	720500
2018-05-04	73.34	74.67	72.93	74.35	518828
2018-05-07	74.56	74.78	73.69	74.44	556891
2018-05-08	74.47	75.82	74.10	75.08	486039
2018-05-09	75.39	76.05	75.06	75.62	395657
2018-05-10	75.86	76.68	75.29	76.57	231100
2018-05-11	76.70	77.12	76.33	76.75	266247
2018-05-14	76.90	77.15	75.37	75.66	577405
2018-05-15	75.39	76.32	75.21	75.74	383487
2018-05-16	75.73	75.89	74.96	75.00	750234
2018-05-17	74.61	75.33	74.61	75.09	768441
2018-05-18	75.20	75.46	74.62	74.62	685264
2018-05-21	75.20	75.47	74.96	75.14	712884
2018-05-22	75.38	75.85	74.94	75.00	595883
2018-05-23	74.66	74.69	73.90	74.51	282967
2018-05-24	74.40	74.96	73.84	74.65	552286
2018-05-25	74.35	74.77	74.02	74.22	343716
2018-05-29	73.62	74.56	73.62	74.36	334818
2018-05-30	74.71	76.22	74.71	75.36	501324
2018-05-31	75.53	75.66	74.02	74.12	523876
2018-06-01	74.79	75.55	74.42	75.38	433441
2018-06-04	75.43	75.88	74.84	75.69	258275
2018-06-05	75.66	76.97	75.23	76.74	377286
2018-06-06	77.13	77.44	76.04	77.37	430514
2018-06-07	77.47	78.02	77.01	77.55	438356
2018-06-08	77.60	77.98	76.96	77.74	403234
2018-06-11	78.23	78.94	77.74	78.20	267377
2018-06-12	78.20	78.67	77.83	78.33	524418
2018-06-13	78.29	78.88	77.81	78.28	638674
2018-06-14	78.58	79.32	77.91	79.10	379623
2018-06-15	78.76	79.68	77.85	79.50	667196
2018-06-18	78.72	79.27	78.29	78.60	334500
2018-06-19	77.81	78.45	76.66	78.37	567115
2018-06-20	79.05	79.28	78.43	78.90	377286
2018-06-21	78.96	79.00	77.76	77.89	277232
2018-06-22	78.38	78.38	77.45	77.58	585157
2018-06-25	77.10	77.10	75.39	76.01	594764
2018-06-26	76.06	77.41	75.67	76.97	464663
2018-06-27	77.06	77.64	75.39	75.39	606205
2018-06-28	75.08	75.43	74.19	75.14	317273
2018-06-29	75.31	76.04	75.20	75.28	381947
2018-07-02	74.59	75.99	74.20	75.77	268559
2018-07-03	75.98	76.53	75.44	75.48	128550
2018-07-05	75.91	76.84	75.15	76.66	479157
2018-07-06	76.82	77.18	76.06	77.06	215331
2018-07-09	77.36	78.51	77.21	78.40	251481
2018-07-10	78.40	78.79	78.10	78.56	277934
2018-07-11	74.90	78.00	74.90	76.89	365471
2018-07-12	77.40	77.77	76.46	77.42	368847
2018-07-13	77.44	78.11	77.16	77.54	300501
2018-07-16	77.55	77.86	76.93	77.05	261059
2018-07-17	77.69	78.25	76.99	77.73	407262
2018-07-18	77.70	78.40	77.66	78.25	281345
2018-07-19	77.66	78.52	77.66	78.34	344365
2018-07-20	78.33	78.33	76.69	76.77	619813
2018-07-23	76.51	76.62	75.64	76.19	340302
2018-07-24	76.57	76.86	74.73	74.96	341888
2018-07-25	74.95	75.58	74.47	75.41	460134
2018-07-26	75.31	76.77	75.31	76.42	389756
2018-07-27	76.67	76.68	74.85	75.01	253030
2018-07-30	75.02	75.55	74.30	74.92	450084
2018-07-31	75.13	76.25	74.82	75.84	330629
2018-08-01	75.59	76.12	75.02	75.66	697615
2018-08-02	74.86	78.87	74.85	77.58	797764
2018-08-03	78.15	78.39	75.87	76.68	558817
2018-08-06	76.47	76.99	75.97	76.31	368442
2018-08-07	76.30	77.11	76.13	76.82	362158
2018-08-08	76.93	77.14	76.00	76.96	379383
2018-08-09	76.98	78.41	76.70	78.10	589379
2018-08-10	77.20	77.50	75.38	76.42	464871
2018-08-13	76.53	76.92	75.46	75.88	358795
2018-08-14	76.00	77.55	75.98	76.81	256871
2018-08-15	76.20	76.54	75.26	76.08	298376
2018-08-16	76.57	77.63	76.57	76.84	290398
2018-08-17	76.73	78.15	76.36	78.01	800043
2018-08-20	78.20	78.65	77.85	77.89	524634
2018-08-21	78.03	79.63	78.03	79.12	411421
2018-08-22	79.14	79.35	78.38	78.89	292019
2018-08-23	78.71	78.95	78.32	78.42	317905
2018-08-24	78.83	79.07	78.25	78.97	406271
2018-08-27	79.40	80.53	79.40	79.92	457935
2018-08-28	80.39	80.52	79.29	79.84	528358
2018-08-29	79.76	80.23	79.25	79.30	332549
2018-08-30	78.91	78.91	77.64	78.01	378983
2018-08-31	77.67	77.99	77.31	77.53	587785
2018-09-04	77.47	77.64	76.34	76.98	340450
2018-09-05	76.70	77.21	76.27	76.58	359422
2018-09-06	76.51	76.94	75.71	75.83	421627
2018-09-07	75.46	76.22	74.85	75.28	426998
2018-09-10	75.77	75.78	75.25	75.48	376806
2018-09-11	75.35	75.63	74.55	75.35	486655
2018-09-12	75.07	76.11	74.83	75.39	273786
2018-09-13	75.80	76.62	75.68	76.29	414044
2018-09-14	76.40	77.33	76.40	77.04	346097
2018-09-17	77.18	77.76	76.49	76.58	452334
2018-09-18	76.75	76.93	75.90	76.75	411009
2018-09-19	76.89	77.65	76.63	77.45	384541
2018-09-20	77.86	78.73	77.81	78.15	397191
2018-09-21	77.81	78.26	77.04	77.13	779904
2018-09-24	77.17	77.17	75.90	76.25	516268
2018-09-25	76.22	76.22	74.52	74.78	367908
2018-09-26	74.56	74.89	73.63	73.69	521416
2018-09-27	74.13	74.13	73.17	73.38	473023
2018-09-28	73.03	74.06	72.82	73.72	543684
2018-10-01	74.00	74.20	73.02	73.30	465391
2018-10-02	72.98	74.26	72.98	73.61	398875
2018-10-03	73.89	74.55	73.57	74.01	371261
2018-10-04	73.71	74.12	72.69	73.20	274960
2018-10-05	73.25	73.71	71.98	72.73	378057
2018-10-08	72.45	72.76	71.22	71.85	651438
2018-10-09	71.65	71.72	70.45	71.15	429252
2018-10-10	70.85	71.00	68.46	68.54	442446
2018-10-11	68.09	68.94	67.19	67.50	597280
2018-10-12	68.80	69.48	67.11	68.48	502405
2018-10-15	68.09	69.02	67.96	68.22	606461
2018-10-16	68.84	70.59	68.28	70.54	344496
2018-10-17	70.04	70.60	69.47	70.15	319026
2018-10-18	69.67	70.29	68.53	68.76	297564
2018-10-19	68.95	69.36	68.05	68.22	253838
2018-10-22	68.49	68.89	68.07	68.56	321957
2018-10-23	67.14	68.82	66.57	68.32	280537
2018-10-24	68.11	68.45	64.97	65.04	672683
2018-10-25	65.65	65.98	64.35	65.55	716416
2018-10-26	65.29	66.32	64.35	65.30	716841
2018-10-29	66.20	68.05	64.04	64.86	580188
2018-10-30	64.92	66.45	64.41	66.40	444601
2018-10-31	67.34	68.29	66.94	67.71	505194
2018-11-01	66.43	70.70	65.42	70.65	1528096
2018-11-02	70.90	75.94	70.90	74.98	1253235
2018-11-05	74.94	75.79	72.90	73.99	653091
2018-11-06	73.69	74.81	73.58	74.42	646840
2018-11-07	75.12	75.70	74.00	75.22	623285
2018-11-08	74.72	75.85	74.30	74.54	854823
2018-11-09	74.06	74.90	72.41	74.33	932268
2018-11-12	74.20	74.49	72.70	72.88	944980
2018-11-13	73.44	75.83	73.03	73.75	781991
2018-11-14	74.59	75.49	72.08	72.43	944905
2018-11-15	72.08	74.95	71.72	74.54	775169
2018-11-16	73.91	75.70	73.91	75.05	827973
2018-11-19	74.72	75.60	73.47	73.61	699334
2018-11-20	72.62	73.61	71.27	71.76	829053
2018-11-21	72.70	74.30	72.10	73.21	649799
2018-11-23	72.68	74.41	72.68	73.50	231390
2018-11-26	74.48	74.84	73.88	74.05	684138
2018-11-27	73.61	74.31	73.15	73.30	843186
2018-11-28	73.74	75.51	73.11	75.35	798646
2018-11-29	75.54	77.45	75.54	76.47	764501
2018-11-30	76.21	77.25	76.00	76.97	775734
2018-12-03	78.35	79.13	77.72	78.40	680354
2018-12-04	78.15	78.15	75.39	75.41	602734
2018-12-06	73.97	75.07	73.41	74.69	951649
2018-12-07	74.50	75.08	71.36	71.72	709967
2018-12-10	71.62	72.45	70.74	71.50	721620
2018-12-11	72.57	73.30	70.28	70.88	609553
2018-12-12	72.25	73.11	71.73	71.96	624366
2018-12-13	72.51	73.51	71.28	71.34	646347
2018-12-14	70.23	71.64	70.08	70.41	394664
2018-12-17	70.36	72.03	69.12	69.89	676540
2018-12-18	70.76	71.86	70.08	70.41	595799
2018-12-19	70.23	71.13	68.32	68.74	567145
2018-12-20	68.56	69.31	66.76	67.54	427046
2018-12-21	67.61	67.97	65.31	65.56	910058
2018-12-24	64.97	65.48	63.24	63.25	208456
2018-12-26	63.45	66.93	62.69	66.91	581797
2018-12-27	65.61	67.99	65.21	67.99	465813
2018-12-28	68.17	69.39	67.73	68.24	432385
2018-12-31	68.60	69.11	67.66	68.95	429982
2019-01-02	67.77	69.75	67.45	69.55	392281
2019-01-03	68.82	69.05	66.50	66.59	522398
2019-01-04	68.05	69.84	67.50	69.15	530882
2019-01-07	69.29	71.04	68.86	70.26	400954
2019-01-08	71.11	71.11	69.70	70.07	413287
2019-01-09	70.35	71.30	70.24	70.92	464322
2019-01-10	70.70	72.58	70.67	72.53	330089
2019-01-11	72.38	73.92	72.38	73.52	389873
2019-01-14	72.99	73.63	72.32	73.40	856720
2019-01-15	73.47	74.00	73.12	73.56	437740
2019-01-16	73.66	74.25	73.23	73.28	365318
2019-01-17	73.05	74.66	72.76	74.17	438584
2019-01-18	74.90	75.75	74.42	75.31	574035
2019-01-22	74.85	74.90	73.42	73.71	532123
2019-01-23	73.77	74.69	72.85	73.11	309532
2019-01-24	73.35	74.78	73.05	74.01	328065
2019-01-25	74.74	75.90	74.30	75.57	515481
2019-01-28	74.51	75.81	74.32	75.02	458277
2019-01-29	75.37	75.41	74.41	74.68	476578
2019-01-30	75.45	75.83	74.04	75.50	454767
2019-01-31	75.09	76.50	75.09	75.95	420919
2019-02-01	74.53	75.99	73.82	75.87	485189
2019-02-04	75.69	76.46	75.54	75.85	653739
2019-02-05	76.02	76.52	75.82	76.34	384536
2019-02-06	76.31	77.83	76.31	77.19	534009
2019-02-07	78.01	80.05	76.15	78.71	1186007
2019-02-08	78.43	79.27	77.90	79.24	550575
2019-02-11	79.51	80.05	79.30	79.51	672020
2019-02-12	80.27	81.89	80.15	80.73	768961
2019-02-13	80.74	82.04	80.74	81.36	544859
2019-02-14	81.03	81.83	80.81	80.84	575660
2019-02-15	81.34	81.78	80.92	81.19	1029274
2019-02-19	80.86	81.32	80.41	81.05	1028671
2019-02-20	81.11	82.34	81.01	81.99	723189
2019-02-21	81.87	82.10	81.23	81.77	392406
2019-02-22	82.13	82.26	81.64	81.94	405824
2019-02-25	82.50	83.03	81.80	81.89	668141
2019-02-26	81.64	82.07	80.79	80.83	804808
2019-02-27	80.53	80.88	79.57	80.17	445605
2019-02-28	80.09	80.09	79.23	79.70	633988
2019-03-01	80.20	80.63	79.81	80.28	362604
2019-03-04	80.53	80.72	79.01	79.65	383206
2019-03-05	79.59	79.68	78.94	78.97	470026
2019-03-06	79.12	79.12	77.95	77.95	400061
2019-03-07	77.73	77.73	76.47	77.41	602647
2019-03-08	76.70	77.28	76.02	77.16	316869
2019-03-11	77.47	78.43	77.38	78.06	443455
2019-03-12	78.16	78.29	77.45	77.95	472974
2019-03-13	78.37	79.07	78.16	78.50	642451
2019-03-14	78.43	78.43	77.60	77.72	615544
2019-03-15	77.72	78.80	77.72	78.55	1290646
2019-03-18	78.54	79.03	77.81	78.32	851349
2019-03-19	78.66	78.95	77.99	78.29	682990
2019-03-20	78.23	79.15	77.18	78.19	704791
2019-03-21	77.81	80.23	77.78	79.93	474159
2019-03-22	79.37	79.56	76.63	76.66	419050
2019-03-25	76.38	76.49	75.14	75.95	491692
2019-03-26	76.41	76.88	75.42	76.01	968076
2019-03-27	75.94	76.42	75.15	75.81	318800
2019-03-28	76.16	77.28	76.00	76.51	493960
2019-03-29	77.13	77.59	76.78	77.06	504199
2019-04-01	77.89	78.97	77.49	78.85	585858
2019-04-02	78.74	78.82	78.17	78.52	449925
2019-04-03	79.19	80.26	78.94	79.86	550638
2019-04-04	80.02	81.60	79.48	81.28	609202
2019-04-05	81.58	82.48	81.45	82.40	760848
2019-04-08	82.00	83.08	81.14	83.06	466684
2019-04-09	82.79	83.06	81.88	81.92	326762
2019-04-10	82.15	83.30	81.86	83.06	340421
2019-04-11	83.12	83.68	82.79	83.38	333482
2019-04-12	83.81	85.05	83.48	84.62	571920
2019-04-15	84.52	84.85	84.17	84.49	412736
2019-04-16	84.86	85.06	84.41	84.88	288209
2019-04-17	85.50	85.50	83.90	84.14	445997
2019-04-18	84.32	84.99	83.80	84.96	569140
2019-04-22	84.49	84.62	83.37	83.70	305080
2019-04-23	84.00	86.36	83.94	86.05	618659
2019-04-24	85.88	86.62	85.54	86.10	457985
2019-04-25	85.82	85.82	83.74	83.76	411476
2019-04-26	83.75	85.06	83.20	84.98	577288
2019-04-29	85.02	85.51	84.64	84.79	360590
2019-04-30	84.62	84.86	83.52	84.51	367157
2019-05-01	85.17	85.36	83.47	83.50	364503
2019-05-02	81.59	81.59	74.69	75.19	1840166
2019-05-03	75.10	76.26	75.10	76.15	804107
2019-05-06	74.14	74.99	73.06	74.75	600863
2019-05-07	73.63	74.25	72.84	73.41	569773
2019-05-08	73.43	73.59	71.71	71.75	593369
2019-05-09	70.68	71.14	69.79	70.82	781760
2019-05-10	70.50	71.46	69.55	71.18	571591
2019-05-13	69.19	69.89	68.10	68.10	747417
2019-05-14	68.36	69.06	68.36	68.48	490875
2019-05-15	67.82	69.18	67.56	68.86	505695
2019-05-16	69.02	69.26	68.48	68.78	461596
2019-05-17	67.88	68.50	66.30	66.45	1013470
2019-05-20	65.67	67.67	65.19	66.73	677354
2019-05-21	67.47	68.44	67.41	68.16	658080
2019-05-22	67.82	68.40	66.33	66.41	752850
2019-05-23	65.34	65.67	64.61	64.96	594436
2019-05-24	65.51	65.88	64.87	65.26	511482
2019-05-28	65.42	65.74	64.79	65.39	1205925
2019-05-29	64.66	65.45	64.27	64.59	788587
2019-05-30	64.59	65.63	64.08	64.56	483612
2019-05-31	63.75	64.12	62.35	62.66	659718
2019-06-03	62.69	64.30	62.66	63.56	666285
2019-06-04	64.40	66.46	64.33	66.34	597639
2019-06-05	66.71	67.01	65.07	65.80	563372
2019-06-06	65.68	66.25	65.00	65.77	582771
2019-06-07	66.20	66.88	65.71	66.58	450025
2019-06-10	66.89	68.94	66.84	68.47	506330
2019-06-11	69.59	70.14	69.21	69.67	567460
2019-06-12	69.61	69.61	68.09	68.44	485909
2019-06-13	68.55	69.39	68.40	69.16	432423
2019-06-14	68.30	68.37	67.09	67.10	467279
2019-06-17	66.89	67.58	66.39	66.99	436001
2019-06-18	67.71	69.30	67.41	68.61	566877
2019-06-19	69.03	69.30	68.54	69.26	495613
2019-06-20	69.02	70.29	68.96	69.92	1107646
2019-06-21	69.54	69.94	68.78	69.75	780349
2019-06-24	69.86	70.57	69.33	69.48	339734
2019-06-25	69.50	70.07	69.12	69.87	591180
2019-06-26	70.50	71.26	70.04	70.09	541308
2019-06-27	70.32	70.94	69.93	70.79	530740
2019-06-28	70.93	71.74	70.55	71.27	644268
2019-07-01	72.65	73.37	71.42	72.02	379115
2019-07-02	71.17	71.31	69.25	69.98	617534
2019-07-03	70.31	71.36	70.30	71.13	419081
2019-07-05	70.48	71.24	69.88	71.23	270986
2019-07-08	70.46	70.70	68.32	68.45	404268
2019-07-09	67.91	68.98	67.81	68.95	681287
2019-07-10	69.44	70.16	68.86	68.91	342187
2019-07-11	68.57	68.76	66.88	67.30	517692
2019-07-12	67.41	69.28	67.41	68.95	438624
2019-07-15	69.34	69.36	68.16	68.90	366088
2019-07-16	64.99	68.05	63.87	67.65	1856820
2019-07-17	67.24	68.11	66.39	66.86	700212
2019-07-18	67.07	67.83	66.47	67.25	696551
2019-07-19	67.60	68.78	67.29	67.67	489306
2019-07-22	67.90	69.29	67.82	68.83	882935
2019-07-23	69.26	69.90	68.99	69.72	654577
2019-07-24	69.71	72.07	69.53	71.81	608234
2019-07-25	71.69	72.00	70.80	71.15	629088
2019-07-26	71.20	71.84	70.75	71.71	634701
2019-07-29	71.60	72.14	71.30	71.84	449664
2019-07-30	71.10	72.66	70.81	72.63	623481
2019-07-31	72.28	73.99	72.26	72.61	1103706
2019-08-01	72.48	74.65	70.80	71.91	1323070
2019-08-02	71.17	71.99	70.31	70.41	707921
2019-08-05	68.92	69.52	68.22	68.86	887688
2019-08-06	69.44	69.95	67.12	67.85	933378
2019-08-07	66.80	68.28	66.42	67.88	743321
2019-08-08	68.40	69.86	68.29	69.78	747828
2019-08-09	69.24	69.46	68.16	68.74	432996
2019-08-12	68.08	68.85	67.59	67.87	267066
2019-08-13	67.54	69.83	67.35	69.12	655212
2019-08-14	67.77	68.04	66.41	66.68	497759
2019-08-15	66.73	67.17	65.68	66.04	387224
2019-08-16	66.59	68.25	66.59	68.02	457096
2019-08-19	69.41	70.01	68.46	68.49	596900
2019-08-20	68.41	68.49	67.72	67.76	417662
2019-08-21	68.57	69.20	68.43	68.66	361862
2019-08-22	69.05	69.47	68.51	68.89	267817
2019-08-23	68.26	69.34	67.18	67.31	493900
2019-08-26	68.12	68.38	67.61	68.07	524901
2019-08-27	68.42	68.58	66.25	67.38	929309
2019-08-28	67.00	68.00	66.51	67.35	713590
2019-08-29	68.41	70.22	68.41	69.19	623310
2019-08-30	69.79	69.79	68.87	69.20	667051
2019-09-03	68.45	68.67	67.55	68.09	583449
2019-09-04	69.12	69.78	68.72	69.73	514510
2019-09-05	70.50	72.47	69.92	72.18	536245
2019-09-06	72.65	73.50	72.15	72.80	466835
2019-09-09	73.09	74.33	72.26	74.22	483508
2019-09-10	74.13	75.66	73.21	75.60	429627
2019-09-11	75.93	76.64	75.14	76.56	422062
2019-09-12	77.00	77.75	75.64	77.36	493222
2019-09-13	77.72	77.86	76.52	76.62	518168
2019-09-16	76.08	76.75	75.97	76.09	492831
2019-09-17	75.76	75.76	74.38	75.30	475517
2019-09-18	75.14	75.62	74.66	75.48	666211
2019-09-19	75.78	76.14	74.65	74.80	808420
2019-09-20	75.13	75.25	73.66	73.77	1642712
2019-09-23	73.58	74.75	73.17	74.62	1087357
2019-09-24	74.97	75.60	73.35	73.44	767507
2019-09-25	73.80	75.58	73.18	74.65	1185640
2019-09-26	74.70	74.70	73.73	74.45	920597
2019-09-27	74.92	75.72	73.67	74.07	441059
2019-09-30	74.26	74.75	73.77	74.58	677930
2019-10-01	75.05	75.85	72.89	72.99	372707
2019-10-02	72.33	72.99	71.51	72.72	738644
2019-10-03	72.51	72.95	71.33	72.84	1472613
2019-10-04	72.87	74.37	71.32	74.33	928290
2019-10-07	74.04	74.34	72.71	72.72	1025865
2019-10-08	72.18	72.32	71.27	71.32	524294
2019-10-09	72.16	72.67	71.78	72.19	405062
2019-10-10	72.32	73.44	72.22	73.16	571143
2019-10-11	74.32	75.61	74.16	74.22	515045
2019-10-14	74.06	74.33	73.54	73.89	571506
2019-10-15	74.43	75.60	74.05	74.90	1310810
2019-10-16	75.00	76.81	75.00	75.64	524643
2019-10-17	76.09	76.19	75.38	76.05	432284
2019-10-18	75.91	76.17	75.47	75.64	421996
2019-10-21	76.24	76.75	75.69	76.12	323314
2019-10-22	76.15	76.77	75.31	76.35	360218
2019-10-23	76.03	76.95	75.54	76.58	424840
2019-10-24	77.18	77.36	75.83	76.19	396114
2019-10-25	76.10	77.64	75.25	77.17	429440
2019-10-28	77.76	78.68	77.18	77.63	391264
2019-10-29	77.18	78.55	77.18	78.29	634782
2019-10-30	78.43	78.49	77.37	78.20	355405
2019-10-31	78.61	80.00	78.14	79.28	908566
2019-11-01	79.71	81.69	79.48	81.08	751653
2019-11-04	81.94	82.33	81.18	81.89	653741
2019-11-05	82.34	83.43	81.92	82.58	734678
2019-11-06	82.58	82.76	81.75	82.04	792310
2019-11-07	82.77	83.26	81.48	81.79	649549
2019-11-08	80.00	82.11	80.00	81.73	401391
2019-11-11	81.23	81.75	81.11	81.24	372184
2019-11-12	81.33	81.77	80.57	80.60	365548
2019-11-13	79.98	80.54	79.85	80.12	479321
2019-11-14	80.09	80.28	79.56	80.01	576041
2019-11-15	80.45	80.98	79.91	80.07	606111
2019-11-18	79.92	79.92	78.77	79.45	989227
2019-11-19	79.87	80.22	78.70	79.25	652464
2019-11-20	79.02	79.57	78.31	78.84	547841
2019-11-21	78.89	79.48	78.54	79.28	538467
2019-11-22	79.58	79.97	79.25	79.30	336174
2019-11-25	79.58	80.70	79.36	80.54	474637
2019-11-26	80.56	80.91	79.85	80.15	931719
2019-11-27	80.39	80.58	79.85	80.56	440065
2019-11-29	80.15	80.80	79.59	79.64	283513
2019-12-02	79.72	80.22	79.33	79.85	694069
2019-12-03	79.00	79.47	78.19	79.41	494777
2019-12-04	80.05	81.34	79.76	80.50	578535
2019-12-05	80.89	81.54	80.89	81.16	358336
2019-12-06	82.01	82.83	81.87	82.35	341413
2019-12-09	82.25	82.54	81.94	82.18	591912
2019-12-10	82.13	82.88	81.71	82.50	475105
2019-12-11	82.55	83.44	82.34	83.29	401353
2019-12-12	83.05	85.17	82.96	85.12	535017
2019-12-13	85.13	85.65	84.13	84.45	615017
2019-12-16	84.75	85.39	84.36	84.99	440071
2019-12-17	85.49	85.49	84.38	84.61	495699
2019-12-18	84.69	84.69	83.95	84.09	584621
2019-12-19	84.11	84.90	83.73	84.43	654013
2019-12-20	84.53	85.28	84.53	84.76	1176145
2019-12-23	84.97	85.29	84.44	84.74	492386
2019-12-24	84.69	84.98	84.40	84.46	155468
2019-12-26	84.62	84.85	84.40	84.78	188301
2019-12-27	85.11	85.26	84.44	84.52	285025
2019-12-30	84.63	84.98	84.19	84.41	310595
2019-12-31	84.20	85.20	84.20	84.74	374117
2020-01-02	85.64	85.80	84.42	85.79	329523
2020-01-03	84.69	85.01	84.17	84.65	343398
2020-01-06	83.84	84.08	83.19	83.19	583473
2020-01-07	83.42	85.27	82.59	85.01	631473
2020-01-08	84.86	85.33	83.63	84.19	768822
2020-01-09	84.61	84.86	84.02	84.75	397960
2020-01-10	85.26	85.66	84.09	84.47	473087
2020-01-13	83.52	84.88	83.52	84.88	339654
2020-01-14	84.70	85.18	84.07	84.15	575708
2020-01-15	84.09	84.97	83.56	83.97	415078
2020-01-16	84.41	84.93	83.70	84.15	477386
2020-01-17	84.36	84.36	82.06	82.32	798229
2020-01-21	81.87	82.90	81.61	81.73	771664
2020-01-22	82.23	82.44	81.66	81.99	505033
2020-01-23	81.77	82.56	80.93	82.12	681073
2020-01-24	82.66	82.84	81.18	81.52	344321
2020-01-27	80.19	80.27	79.14	79.30	442554
2020-01-28	79.78	80.04	79.01	79.76	543772
2020-01-29	79.98	80.40	79.09	79.12	383312
2020-01-30	78.34	78.87	77.61	78.58	561505
2020-01-31	78.20	78.88	75.52	75.94	597350
2020-02-03	76.21	76.83	75.52	75.60	578288
2020-02-04	76.71	77.03	75.99	76.74	906523
2020-02-05	77.55	79.01	76.37	78.30	641215
2020-02-06	79.01	83.46	78.74	79.42	918863
2020-02-07	78.66	78.66	77.22	77.27	870786
2020-02-10	76.78	77.72	76.47	77.11	627016
2020-02-11	77.51	78.35	77.46	77.97	497481
2020-02-12	78.59	80.45	78.59	80.34	656742
2020-02-13	79.77	79.93	78.41	79.21	440678
2020-02-14	79.36	79.51	78.60	79.19	374650
2020-02-18	78.63	79.01	78.20	78.60	592771
2020-02-19	78.86	79.39	78.81	79.22	587178
2020-02-20	78.98	80.30	78.87	80.00	541913
2020-02-21	79.44	79.50	77.75	77.99	730933
2020-02-24	75.84	76.07	74.73	75.05	527638
2020-02-25	75.32	75.32	72.08	72.57	703594
2020-02-26	73.11	73.72	71.13	71.18	658223
2020-02-27	69.49	70.59	67.77	67.80	672425
2020-02-28	65.82	68.01	64.20	67.06	1410311
2020-03-02	67.72	68.87	65.80	68.81	707193
2020-03-03	68.64	69.85	67.50	67.62	771138
2020-03-04	68.76	69.75	66.87	69.59	493054
2020-03-05	67.59	68.67	67.40	68.30	733541
2020-03-06	65.83	68.54	65.63	67.65	1028954
2020-03-09	60.67	62.98	60.29	60.65	827518
2020-03-10	63.02	63.35	58.87	61.95	947890
2020-03-11	60.10	60.62	57.53	58.17	938428
2020-03-12	54.77	56.06	48.75	52.90	913989
2020-03-13	52.43	56.89	51.29	56.81	797945
2020-03-16	52.44	52.97	49.35	49.73	933162
2020-03-17	50.39	50.71	44.73	48.38	842049
2020-03-18	44.79	45.84	39.25	41.06	908748
2020-03-19	40.58	45.59	39.56	44.76	1049095
2020-03-20	44.95	48.52	44.90	46.86	2108755
2020-03-23	46.50	47.90	43.73	45.45	809211
2020-03-24	48.04	52.27	47.22	52.27	860642
2020-03-25	52.57	54.72	49.12	52.12	580366
2020-03-26	52.90	54.57	50.82	54.12	740567
2020-03-27	52.21	52.21	50.02	50.23	772010
2020-03-30	50.31	54.05	48.59	53.72	823613
2020-03-31	53.56	55.68	51.31	51.87	1280142
2020-04-01	50.00	51.67	48.98	50.17	509414
2020-04-02	49.89	52.43	49.55	51.16	692519
2020-04-03	50.74	52.54	49.64	50.68	553634
2020-04-06	53.27	55.96	53.06	55.53	621137
2020-04-07	58.23	60.12	54.65	54.85	928624
2020-04-08	55.78	57.93	55.14	57.57	572125
2020-04-09	59.32	60.97	58.75	59.20	629125
2020-04-13	58.79	58.85	56.44	57.40	378456
2020-04-14	56.32	59.30	56.32	57.35	378633
2020-04-15	54.97	56.00	53.25	54.27	505310
2020-04-16	54.44	54.53	52.69	54.33	478029
2020-04-17	55.98	57.33	54.97	55.29	603447
2020-04-20	54.07	54.92	53.16	53.18	593014
2020-04-21	51.70	52.17	50.47	50.87	855175
2020-04-22	52.43	53.82	51.90	53.21	665221
2020-04-23	53.85	55.06	53.57	53.65	430675
2020-04-24	54.70	55.61	53.66	55.20	1059350
2020-04-27	55.65	59.38	55.52	58.71	831463
2020-04-28	61.55	61.92	58.55	59.15	827977
2020-04-29	59.93	62.68	59.52	62.01	693971
2020-04-30	61.04	65.04	61.03	62.92	1207944
2020-05-01	61.80	62.97	60.07	62.39	1136322
2020-05-04	61.34	63.26	59.77	61.03	637590
2020-05-05	61.96	64.14	61.34	61.39	495309
2020-05-06	62.02	62.36	60.41	60.54	528625
2020-05-07	62.02	62.97	61.69	62.14	417968
2020-05-08	63.10	65.63	63.04	65.46	1010070
2020-05-11	64.49	65.22	63.25	64.24	783503
2020-05-12	64.14	64.55	61.76	61.77	756624
2020-05-13	61.44	61.98	59.77	60.48	991855
2020-05-14	59.22	61.66	58.16	61.43	662802
2020-05-15	60.61	62.05	60.46	61.66	527174
2020-05-18	64.10	66.37	63.91	65.94	930746
2020-05-19	65.59	67.45	65.39	65.78	989447
2020-05-20	66.81	68.34	66.71	67.78	621824
2020-05-21	67.56	68.34	67.05	67.19	737560
2020-05-22	67.03	67.03	65.89	66.51	441583
2020-05-26	68.99	71.28	68.95	70.32	1086036
2020-05-27	71.46	72.11	69.91	71.05	729386
2020-05-28	71.29	71.51	67.63	67.84	992601
2020-05-29	67.54	69.33	67.03	69.08	1004171
2020-06-01	68.98	70.43	68.47	69.64	452987
2020-06-02	70.66	70.84	69.78	70.55	438000
2020-06-03	71.49	73.75	71.49	73.53	426014
2020-06-04	72.53	74.00	72.21	73.79	647292
2020-06-05	76.79	77.43	76.02	76.08	548405
2020-06-08	76.47	77.71	76.18	77.20	543489
2020-06-09	75.83	75.92	74.40	74.42	630872
2020-06-10	74.66	74.66	71.67	71.75	686977
2020-06-11	68.91	69.19	65.33	65.39	575314
2020-06-12	67.83	68.32	64.07	66.20	710465
2020-06-15	64.36	67.48	63.28	66.57	823947
2020-06-16	69.21	69.78	66.77	67.62	877560
2020-06-17	67.62	67.62	65.98	66.63	696607
2020-06-18	66.07	67.18	65.51	65.79	485471
2020-06-19	66.33	67.88	65.59	66.24	1128417
2020-06-22	65.82	67.56	64.89	67.53	674140
2020-06-23	68.58	68.71	67.27	67.40	611378
2020-06-24	66.68	67.04	64.65	64.81	502003
2020-06-25	64.18	65.46	63.65	65.36	624795
2020-06-26	64.93	65.81	64.23	65.16	1069782
2020-06-29	66.00	68.16	65.80	67.42	550645
2020-06-30	67.31	69.05	67.14	68.69	448127
2020-07-01	68.62	69.08	65.81	65.92	591028
2020-07-02	67.17	67.91	66.13	66.47	470280
2020-07-06	68.07	68.60	66.99	67.69	390495
2020-07-07	66.79	67.54	65.90	66.05	367313
2020-07-08	66.37	67.02	65.42	66.65	478033
2020-07-09	66.61	67.02	65.13	66.24	417245
2020-07-10	66.11	66.62	65.72	66.12	273531
2020-07-13	67.15	67.31	65.27	65.35	652346
2020-07-14	65.24	66.41	64.15	66.34	377374
2020-07-15	67.93	68.25	66.63	67.77	811929
2020-07-16	67.74	68.44	67.12	67.68	342703
2020-07-17	68.20	68.20	67.11	68.04	316985
2020-07-20	67.66	68.04	67.08	67.56	322264
2020-07-21	67.86	68.72	67.10	67.15	562690
2020-07-22	67.14	68.08	66.96	67.62	983801
2020-07-23	67.71	69.71	67.51	68.81	549387
2020-07-24	68.41	68.72	67.18	67.35	462648
2020-07-27	67.95	69.16	67.40	69.08	347574
2020-07-28	68.51	68.51	66.84	67.01	245644
2020-07-29	67.21	69.07	67.21	68.70	380111
2020-07-30	67.51	70.03	66.50	69.69	598709
2020-07-31	69.71	71.73	68.79	71.62	749762
2020-08-03	72.16	72.99	71.65	72.54	532400
2020-08-04	72.40	73.70	72.40	73.68	458549
2020-08-05	74.90	75.11	73.85	74.81	561332
2020-08-06	74.57	75.60	74.20	74.65	467976
2020-08-07	73.89	74.65	73.50	74.20	654820
2020-08-10	74.20	75.03	74.02	74.55	573887
2020-08-11	75.48	77.47	75.48	76.29	568003
2020-08-12	76.98	77.49	76.10	76.40	573354
2020-08-13	76.01	76.59	75.62	75.97	420747
2020-08-14	75.41	76.39	75.07	75.82	400697
2020-08-17	76.27	76.81	75.86	76.51	389076
2020-08-18	76.22	76.27	75.31	75.61	741647
2020-08-19	75.62	77.14	75.55	76.13	371141
2020-08-20	75.30	75.94	74.74	74.82	377638
2020-08-21	74.42	75.42	74.35	75.26	337794
2020-08-24	76.13	77.54	76.13	77.18	1076055
2020-08-25	77.00	77.18	75.47	76.67	623049
2020-08-26	76.77	77.31	75.99	76.66	367112
2020-08-27	77.22	77.27	76.26	76.49	601364
2020-08-28	76.91	78.05	76.57	77.90	346110
2020-08-31	79.03	79.15	78.02	78.56	893788
2020-09-01	78.23	79.03	77.54	78.67	546548
2020-09-02	78.99	81.63	78.90	81.45	412376
2020-09-03	81.33	81.53	78.16	78.63	710947
2020-09-04	79.38	79.77	76.80	77.95	575271
2020-09-08	76.72	76.89	75.24	75.73	827798
2020-09-09	76.24	78.94	76.24	78.42	858555
2020-09-10	78.78	79.68	77.49	77.71	678399
2020-09-11	78.39	79.62	77.82	78.94	593108
2020-09-14	80.12	81.02	79.67	79.99	737039
2020-09-15	80.56	80.99	79.92	80.50	661885
2020-09-16	81.00	81.78	79.90	80.12	978640
2020-09-17	78.94	80.40	77.68	79.81	717755
2020-09-18	80.32	81.05	79.37	79.85	1211868
2020-09-21	78.21	78.54	75.27	77.07	612734
2020-09-22	77.34	78.59	77.01	78.08	482576
2020-09-23	77.91	79.59	77.05	77.05	587411
2020-09-24	76.83	78.12	76.10	77.46	462840
2020-09-25	77.11	78.33	76.73	77.98	294323
2020-09-28	79.01	80.31	79.01	79.60	661183
2020-09-29	79.51	79.63	78.18	78.54	509924
2020-09-30	78.98	79.71	78.03	78.66	536973
2020-10-01	79.53	79.75	78.16	79.02	495991
2020-10-02	77.45	79.78	77.14	79.34	469225
2020-10-05	80.00	82.39	79.77	81.69	1147621
2020-10-06	81.93	83.93	81.77	82.01	615049
2020-10-07	82.94	84.77	82.90	84.43	381498
2020-10-08	84.99	84.99	83.46	83.65	465574
2020-10-09	84.40	84.50	83.06	83.45	416595
2020-10-12	83.87	84.59	83.56	83.93	375131
2020-10-13	83.67	84.02	83.03	83.50	282040
2020-10-14	83.65	84.34	83.55	83.57	367636
2020-10-15	82.41	84.35	82.30	84.22	290038
2020-10-16	84.85	85.27	84.17	84.18	274012
2020-10-19	84.77	85.25	83.50	83.70	295643
2020-10-20	84.38	85.26	83.67	83.75	443598
2020-10-21	83.91	84.71	82.73	82.74	405388
2020-10-22	83.14	84.49	82.77	84.05	412925
2020-10-23	84.65	84.81	83.21	83.49	456394
2020-10-26	82.33	82.33	78.75	80.36	502287
2020-10-27	80.41	81.31	79.50	79.54	444304
2020-10-28	77.77	78.34	76.46	76.55	446788
2020-10-29	76.71	79.66	76.71	77.50	662651
2020-10-30	77.43	78.69	77.08	77.89	801575
2020-11-02	78.90	80.10	78.48	79.80	369670
2020-11-03	80.93	81.61	80.57	81.18	363512
2020-11-04	81.35	82.23	80.14	81.04	371941
2020-11-05	81.96	84.49	81.96	84.02	426439
2020-11-06	84.25	85.11	83.86	84.78	304752
2020-11-09	88.71	90.98	85.66	85.74	677374
2020-11-10	86.30	86.85	84.77	85.15	654550
2020-11-11	85.78	86.40	84.29	86.37	500994
2020-11-12	85.95	86.57	84.16	84.79	404067
2020-11-13	85.60	87.47	85.60	87.00	316125
2020-11-16	87.80	88.31	87.16	88.10	639906
2020-11-17	87.29	88.92	86.44	88.27	503300
2020-11-18	88.42	89.49	87.49	87.51	455421
2020-11-19	87.14	88.53	86.90	88.44	474529
2020-11-20	88.47	89.35	87.68	88.83	555772
2020-11-23	89.48	90.51	89.38	90.02	418869
2020-11-24	90.54	94.37	90.12	93.81	546786
2020-11-25	93.89	93.89	92.19	92.74	467803
2020-11-27	91.96	93.58	91.17	93.01	319545
2020-11-30	92.85	92.85	91.01	91.65	924678
2020-12-01	93.08	94.17	92.25	92.68	564273
2020-12-02	92.48	94.35	92.47	93.65	455933
2020-12-03	93.65	94.73	93.25	94.38	549347
2020-12-04	95.00	96.55	94.89	96.28	512620
2020-12-07	96.00	97.03	95.72	96.87	420849
2020-12-08	96.02	97.30	95.58	96.11	363086
2020-12-09	96.26	96.49	94.44	94.95	419918
2020-12-10	93.92	96.09	93.78	95.72	387677
2020-12-11	95.00	96.39	95.00	95.80	405999
2020-12-14	96.69	97.16	95.04	95.08	379130
2020-12-15	96.43	98.21	95.62	98.20	446566
2020-12-16	98.70	98.70	97.29	98.05	509421
2020-12-17	98.73	99.31	97.91	99.20	530096
2020-12-18	99.54	100.14	96.96	97.86	1113716
2020-12-21	96.29	97.13	94.90	96.75	408044
2020-12-22	97.09	97.26	94.25	95.86	311373
2020-12-23	96.52	97.20	95.44	96.62	289395
2020-12-24	96.79	97.28	95.90	97.12	97125
2020-12-28	97.95	98.22	97.11	97.51	221509
2020-12-29	97.86	97.86	95.73	96.12	258988
2020-12-30	96.75	97.90	96.69	96.93	213038
2020-12-31	97.14	97.86	96.49	97.30	231813
2021-01-04	98.10	98.96	96.33	97.62	312037
2021-01-05	97.65	101.63	97.65	100.50	460683
2021-01-06	101.36	104.68	101.36	103.41	604310
2021-01-07	104.28	105.69	103.62	105.64	428063
2021-01-08	106.09	106.48	103.66	104.35	404213
2021-01-11	103.20	104.47	102.24	104.00	382241
2021-01-12	104.44	105.54	103.48	104.77	469122
2021-01-13	104.56	105.11	103.57	103.69	477742
2021-01-14	104.28	105.54	103.96	104.11	311985
2021-01-15	103.27	104.60	102.78	103.89	295817
2021-01-19	104.64	105.89	104.09	105.38	444752
2021-01-20	106.11	108.09	106.11	106.88	350738
2021-01-21	107.11	108.27	106.37	106.70	361340
2021-01-22	105.71	106.77	104.26	104.89	252656
2021-01-25	104.75	106.28	104.23	104.91	340667
2021-01-26	105.69	105.69	102.69	103.70	338894
2021-01-27	101.88	102.99	99.50	101.47	464152
2021-01-28	102.56	102.56	100.68	101.17	376639
2021-01-29	100.64	100.97	97.58	97.63	628323
2021-02-01	98.72	100.70	97.40	100.33	441409
2021-02-02	101.46	101.57	98.46	100.26	618123
2021-02-03	100.62	101.54	99.01	99.96	469575
2021-02-04	102.00	104.00	98.09	100.95	653336
2021-02-05	101.97	103.18	99.26	100.41	457878
2021-02-08	100.89	102.74	99.94	102.69	409438
2021-02-09	102.17	104.00	101.72	103.76	515448
2021-02-10	104.39	104.79	102.84	102.91	445512
2021-02-11	103.58	104.34	102.02	104.10	502805
2021-02-12	103.45	105.22	102.77	105.08	558710
2021-02-16	105.19	108.00	104.71	107.25	946220
2021-02-17	107.29	108.00	105.41	106.51	642015
2021-02-18	105.69	106.59	102.88	103.34	781769
2021-02-19	104.10	106.50	103.49	105.35	1235038
2021-02-22	104.01	104.52	102.00	102.02	578060
2021-02-23	101.11	101.41	97.45	100.75	825967
2021-02-24	100.40	103.44	100.40	102.88	515844
2021-02-25	102.36	102.86	97.39	98.03	1506932
2021-02-26	98.13	101.13	98.13	100.26	942413
2021-03-01	102.08	104.60	101.32	103.78	511145
2021-03-02	103.45	103.84	101.46	101.58	446815
2021-03-03	101.47	102.64	100.01	100.70	522382
2021-03-04	100.10	101.64	96.40	98.75	849831
2021-03-05	100.24	101.81	96.74	101.37	569054
2021-03-08	102.00	103.78	101.39	102.01	653142
2021-03-09	103.43	104.04	102.32	102.82	531457
2021-03-10	103.86	104.16	102.10	103.99	506261
2021-03-11	105.00	105.73	103.27	105.07	421514
2021-03-12	104.56	105.58	103.61	105.27	409493
2021-03-15	104.98	108.09	104.11	108.08	395366
2021-03-16	108.50	109.25	107.33	108.10	407149
2021-03-17	108.00	109.93	107.17	109.52	446020
2021-03-18	108.44	110.99	107.57	108.12	409130
2021-03-19	108.03	109.86	106.53	109.13	1079630
2021-03-22	109.40	109.97	108.40	109.02	491200
2021-03-23	108.35	109.50	103.77	104.69	544630
2021-03-24	105.64	107.37	103.45	103.59	374606
2021-03-25	102.91	106.35	102.61	105.94	357233
2021-03-26	106.82	109.94	105.55	109.75	259052
2021-03-29	109.72	111.86	107.08	107.76	532326
2021-03-30	107.39	109.99	107.39	109.44	467504
2021-03-31	109.71	112.52	109.53	110.82	1096711
2021-04-01	111.62	112.16	110.24	112.14	282414
2021-04-05	113.10	115.31	112.55	114.60	453818
2021-04-06	114.63	115.31	114.02	114.76	504326
2021-04-07	114.43	114.66	113.27	113.80	265387
2021-04-08	114.75	115.38	113.02	115.13	478966
2021-04-09	114.72	115.71	114.45	115.69	272138
2021-04-12	115.31	116.83	115.05	116.35	335671
2021-04-13	116.66	117.52	114.87	115.77	401191
2021-04-14	115.95	117.73	115.60	116.27	376378
2021-04-15	117.00	117.00	115.47	116.53	326683
2021-04-16	117.06	118.33	116.76	117.86	428423
2021-04-19	117.50	118.27	116.68	117.86	345130
2021-04-20	117.57	117.72	115.39	115.96	351397
2021-04-21	115.53	117.54	115.20	117.09	437971
2021-04-22	117.31	118.48	116.45	116.68	301927
2021-04-23	117.34	119.22	116.98	118.51	347656
2021-04-26	119.11	119.44	118.39	118.48	326587
2021-04-27	119.13	119.13	117.57	118.24	401119
2021-04-28	118.23	118.33	116.41	116.68	324594
2021-04-29	117.75	117.97	116.63	117.54	356365
2021-04-30	116.71	116.71	113.74	114.07	530335
2021-05-03	115.26	115.69	113.58	114.13	560315
2021-05-04	112.72	113.16	110.65	111.70	490469
2021-05-05	112.63	113.32	110.40	113.01	361101
2021-05-06	113.57	115.01	110.33	114.30	508048
2021-05-07	115.03	117.57	113.64	117.50	578638
2021-05-10	117.72	118.59	116.06	117.32	756796
2021-05-11	115.08	117.00	114.10	115.42	676947
2021-05-12	114.09	115.44	112.81	112.87	718271
2021-05-13	113.64	117.49	113.55	116.34	567930
2021-05-14	116.98	119.42	115.93	119.02	448354
2021-05-17	118.60	121.59	117.55	121.24	511692
2021-05-18	121.93	121.93	119.11	119.40	476529
2021-05-19	117.16	120.50	116.69	120.17	534627
2021-05-20	120.74	121.36	119.39	120.98	400270
2021-05-21	121.35	123.00	121.28	122.15	365865
2021-05-24	123.40	124.35	123.22	123.65	350060
2021-05-25	124.11	124.76	121.90	122.07	439417
2021-05-26	122.04	123.21	121.52	121.96	579737
2021-05-27	123.01	123.26	120.97	121.24	855232
2021-05-28	121.64	121.64	118.50	120.33	545316
2021-06-01	121.97	122.49	120.82	121.94	545185
2021-06-02	121.96	122.28	120.77	121.63	660758
2021-06-03	120.81	121.06	119.89	120.66	473899
2021-06-04	121.43	122.37	121.08	122.08	417861
2021-06-07	121.96	122.48	119.99	120.90	541790
2021-06-08	121.24	122.47	120.45	122.23	674608
2021-06-09	122.46	122.46	121.08	121.11	419162
2021-06-10	121.73	122.30	120.38	121.19	440808
2021-06-11	122.01	122.43	120.67	120.89	495980
2021-06-14	120.81	121.28	119.18	119.40	547161
2021-06-15	119.46	119.64	117.98	118.90	435644
2021-06-16	118.57	118.57	116.57	117.04	497389
2021-06-17	117.20	117.20	114.11	114.51	757127
2021-06-18	112.41	112.78	109.68	110.56	1448281
2021-06-21	111.10	113.52	111.10	112.33	502187
2021-06-22	111.93	112.45	111.11	111.77	488530
2021-06-23	111.76	112.63	111.25	111.65	412932
2021-06-24	112.49	113.34	111.33	112.87	362814
2021-06-25	113.16	114.11	112.70	112.95	624639
2021-06-28	113.22	113.96	112.38	113.52	562512
2021-06-29	113.49	114.73	113.49	114.08	343577
2021-06-30	113.53	114.65	113.15	113.83	451529
2021-07-01	114.25	115.70	113.49	114.95	497133
2021-07-02	115.13	115.66	113.60	114.62	411352
2021-07-06	114.50	114.50	111.28	111.99	714979
2021-07-07	112.58	113.86	111.65	113.38	408607
2021-07-08	111.11	112.82	110.05	110.94	449296
2021-07-09	111.98	114.14	111.81	113.38	317472
2021-07-12	113.34	113.73	112.59	113.13	398722
2021-07-13	112.58	112.96	111.81	112.18	351856
2021-07-14	113.00	114.28	112.05	112.52	341458
2021-07-15	111.67	112.51	110.66	111.60	369060
2021-07-16	112.45	113.13	109.80	109.85	311999
2021-07-19	107.59	109.17	107.11	108.54	441245
2021-07-20	108.58	111.96	108.28	111.19	526110
2021-07-21	112.37	114.88	112.37	114.18	468065
2021-07-22	113.72	113.85	111.92	112.23	268747
2021-07-23	112.75	114.24	112.40	113.86	190790
2021-07-26	114.06	115.77	114.06	114.81	327876
2021-07-27	114.04	114.86	112.91	114.80	333762
2021-07-28	115.05	116.57	113.60	115.95	358765
2021-07-29	116.95	118.72	116.70	118.19	300121
2021-07-30	117.38	119.17	117.37	118.57	307435
2021-08-02	119.36	120.58	117.75	117.79	339235
2021-08-03	118.32	120.11	116.46	119.96	331553
2021-08-04	119.54	120.28	118.51	119.24	273859
2021-08-05	119.56	119.76	115.86	117.79	535357
2021-08-06	119.36	119.75	117.74	118.52	391112
2021-08-09	118.54	119.09	117.51	118.44	421003
2021-08-10	118.20	118.42	117.11	117.77	263096
2021-08-11	117.86	119.18	117.25	119.14	265270
2021-08-12	119.69	119.73	117.54	117.78	423968
2021-08-13	117.40	118.01	116.16	116.48	383450
2021-08-16	115.84	117.80	115.04	117.68	340089
2021-08-17	116.48	117.79	115.89	117.65	338996
2021-08-18	117.22	119.33	116.63	117.42	482238
2021-08-19	115.82	116.89	115.12	116.33	438740
2021-08-20	116.22	118.86	115.92	118.54	575423
2021-08-23	118.89	119.26	117.05	118.81	568712
2021-08-24	119.02	120.44	118.90	119.80	317705
2021-08-25	120.20	121.77	119.65	120.57	340711
2021-08-26	120.31	121.47	120.01	120.77	337352
2021-08-27	120.86	123.58	120.86	122.68	470459
2021-08-30	123.00	123.55	122.39	122.87	317084
2021-08-31	122.82	123.10	121.13	121.22	549127
2021-09-01	121.47	121.47	118.30	118.38	592527
2021-09-02	118.73	119.55	118.15	118.87	394239
2021-09-03	118.86	119.54	117.34	117.43	335603
2021-09-07	116.69	117.63	115.89	115.93	446790
2021-09-08	115.33	115.82	114.32	115.03	407251
2021-09-09	114.90	116.26	114.90	115.33	362959
2021-09-10	115.70	116.56	114.48	114.71	394500
2021-09-13	115.50	115.55	113.61	114.58	431189
2021-09-14	114.63	114.98	112.10	112.23	342927
2021-09-15	112.33	114.33	111.86	114.11	470017
2021-09-16	113.87	116.12	113.81	115.31	524554
2021-09-17	115.26	115.69	112.64	113.23	1878887
2021-09-20	111.30	111.47	108.76	110.52	646086
2021-09-21	111.70	111.70	109.14	109.81	564328
2021-09-22	110.87	112.56	110.77	111.28	426894
2021-09-23	112.30	114.39	112.00	113.02	420331
2021-09-24	112.15	114.72	112.15	113.65	434575
2021-09-27	113.56	115.89	113.11	115.47	715261
2021-09-28	114.40	115.90	113.88	114.98	478026
2021-09-29	115.28	115.80	113.36	114.39	471435
2021-09-30	114.97	115.53	112.26	112.29	566882
2021-10-01	113.03	115.89	112.00	115.00	504546
2021-10-04	115.12	116.01	114.46	114.86	513976
2021-10-05	115.60	116.99	114.91	115.98	466373
2021-10-06	114.58	115.98	112.72	114.89	390077
2021-10-07	116.40	118.40	115.97	117.26	641258
2021-10-08	117.95	118.66	116.98	117.34	362568
2021-10-11	117.39	118.93	117.02	117.13	251376
2021-10-12	117.52	117.52	115.34	115.69	387731
2021-10-13	115.53	116.17	114.11	114.24	400182
2021-10-14	115.28	119.22	115.28	118.84	236392
2021-10-15	119.44	120.24	117.73	117.93	375369
2021-10-18	117.42	119.05	116.53	118.34	241453
2021-10-19	119.01	119.20	118.12	118.68	316395
2021-10-20	118.62	119.82	118.32	119.21	208967
2021-10-21	118.60	120.19	117.87	120.07	284814
2021-10-22	120.07	122.14	119.90	120.13	286650
2021-10-25	120.58	121.87	120.01	120.40	247136
2021-10-26	121.05	121.05	116.96	116.98	420558
2021-10-27	116.79	116.79	112.32	112.78	576238
2021-10-28	112.88	115.50	112.81	115.49	355026
2021-10-29	115.16	117.27	114.98	115.75	481407
2021-11-01	116.09	119.07	116.02	118.35	282556
2021-11-02	118.30	119.54	117.02	117.32	424327
2021-11-03	117.09	119.52	116.77	118.83	464272
2021-11-04	120.26	122.37	118.01	118.95	541376
2021-11-05	120.35	122.58	119.28	122.19	320466
2021-11-08	122.40	122.56	120.44	121.03	353239
2021-11-09	120.68	121.39	119.67	119.98	246132
2021-11-10	119.41	122.20	119.19	121.36	348390
2021-11-11	121.72	124.06	121.67	123.55	370499
2021-11-12	124.10	125.67	123.27	124.90	323112
2021-11-15	125.20	126.25	124.18	125.95	384408
2021-11-16	126.29	128.33	125.80	127.37	454020
2021-11-17	126.59	126.59	124.55	125.22	438664
2021-11-18	125.53	126.96	123.71	126.78	351010
2021-11-19	126.38	127.44	125.54	126.22	391062
2021-11-22	127.01	129.50	126.77	127.90	300120
2021-11-23	127.51	130.00	126.59	129.60	502823
2021-11-24	129.97	129.97	127.54	128.67	413098
2021-11-26	124.94	126.44	122.94	123.97	241593
2021-11-29	125.49	125.66	123.33	124.42	414244
2021-11-30	123.07	124.77	121.13	121.65	722468
2021-12-01	124.00	125.10	120.35	120.44	405145
2021-12-02	120.11	124.25	120.11	122.86	564090
2021-12-03	123.51	125.78	121.29	122.16	748770
2021-12-06	123.88	124.32	122.31	123.10	800984
2021-12-07	124.88	125.89	124.37	125.21	663092
2021-12-08	125.16	126.97	124.84	125.91	511200
2021-12-09	125.39	127.00	124.96	125.66	569864
2021-12-10	127.05	128.37	125.74	126.57	603891
2021-12-13	126.00	126.21	122.83	124.30	731961
2021-12-14	123.77	126.99	123.77	124.28	407682
2021-12-15	124.50	124.82	121.58	124.77	578783
2021-12-16	125.68	127.26	124.42	124.46	389541
2021-12-17	124.20	126.55	122.92	125.22	1246760
2021-12-20	123.91	123.91	120.61	123.43	619208
2021-12-21	124.38	127.36	124.38	126.99	356632
2021-12-22	127.09	128.33	127.00	127.74	509893
2021-12-23	128.41	131.56	128.41	130.88	404421
2021-12-27	131.42	134.30	130.89	134.24	240761
2021-12-28	134.15	135.87	134.15	135.20	242822
2021-12-29	134.96	136.85	134.96	136.08	158278
2021-12-30	136.62	137.02	134.46	134.60	191533
2021-12-31	134.56	135.55	134.21	134.27	283346
2022-01-03	135.13	136.89	134.52	135.30	280280
2022-01-04	135.80	137.89	135.44	136.05	330978
2022-01-05	136.05	137.95	134.29	134.31	483125
2022-01-06	134.76	135.87	133.38	134.83	427082
2022-01-07	134.98	135.83	132.65	132.98	286818
2022-01-10	132.30	132.62	128.79	131.57	480744
2022-01-11	132.05	133.34	129.98	133.29	353221
2022-01-12	133.16	135.63	133.16	134.95	411857
2022-01-13	135.65	136.66	133.75	134.01	339451
2022-01-14	133.56	135.00	132.64	134.96	458054
2022-01-18	134.02	134.03	129.93	131.20	1883347
2022-01-19	132.23	132.36	128.22	128.44	516326
2022-01-20	128.76	130.90	127.16	127.34	330785
2022-01-21	127.00	127.92	124.54	124.67	313579
2022-01-24	122.38	125.94	120.10	125.85	364830
2022-01-25	123.14	123.14	119.50	120.29	480808
2022-01-26	121.83	123.65	118.25	119.80	550440
2022-01-27	121.58	123.77	118.87	119.75	464339
2022-01-28	119.66	121.12	117.52	121.00	402428
2022-01-31	120.46	124.29	119.97	124.00	910360
2022-02-01	124.82	124.82	121.64	124.31	534390
2022-02-02	127.67	129.96	125.77	129.15	925171
2022-02-03	131.61	131.76	126.94	127.69	559632
2022-02-04	127.94	131.00	125.01	126.23	618445
2022-02-07	127.04	128.18	126.42	126.93	446231
2022-02-08	127.10	128.44	126.54	127.56	526664
2022-02-09	129.07	129.84	127.60	128.49	520032
2022-02-10	126.20	128.76	126.07	126.72	590151
2022-02-11	127.17	128.60	123.94	124.61	737360
2022-02-14	124.95	125.73	123.67	124.57	677389
2022-02-15	125.50	127.32	124.54	126.97	623984
2022-02-16	126.27	128.46	125.66	127.70	392579
2022-02-17	126.34	126.81	124.05	125.16	433721
2022-02-18	125.00	126.15	122.81	123.74	584005
2022-02-22	123.13	124.84	120.56	121.84	819712
2022-02-23	122.68	123.92	120.18	120.22	883572
2022-02-24	116.16	121.44	115.91	120.71	735463
2022-02-25	121.17	124.02	120.00	123.43	763309
2022-02-28	121.02	122.60	120.02	121.88	861132
2022-03-01	121.27	122.39	116.85	117.45	704325
2022-03-02	118.12	123.22	118.12	122.58	410413
2022-03-03	122.57	123.85	120.42	121.08	590772
2022-03-04	119.18	120.34	117.78	119.02	636774
2022-03-07	117.98	118.14	114.40	114.42	574309
2022-03-08	115.04	117.37	112.93	113.88	621965
2022-03-09	117.03	118.72	116.06	118.19	644248
2022-03-10	116.09	118.79	116.09	118.55	402419
2022-03-11	119.33	120.81	118.89	119.86	550108
2022-03-14	120.34	121.88	118.56	119.98	578736
2022-03-15	120.35	122.60	120.05	122.29	431309
2022-03-16	123.85	126.51	122.78	125.95	500102
2022-03-17	125.14	126.86	124.59	126.58	582634
2022-03-18	124.81	127.94	124.58	127.68	1012512
2022-03-21	128.10	129.08	125.59	126.97	428618
2022-03-22	127.74	128.49	126.14	127.08	543262
2022-03-23	126.29	126.79	124.48	124.52	330586
2022-03-24	125.35	126.34	124.38	125.97	307677
2022-03-25	126.51	127.70	125.79	126.70	357363
2022-03-28	125.28	126.40	122.42	123.16	691239
2022-03-29	124.57	125.54	122.56	123.24	586058
2022-03-30	122.96	123.12	120.20	120.54	371858
2022-03-31	119.95	120.82	118.61	118.63	382933
2022-04-01	119.44	120.00	115.80	117.12	453521
2022-04-04	117.04	118.63	116.55	118.23	609003
2022-04-05	117.57	118.15	113.55	113.88	916220
2022-04-06	112.56	113.12	111.36	112.40	555766
2022-04-07	112.24	113.12	110.34	111.50	703065
2022-04-08	110.45	111.60	109.55	109.86	603530
2022-04-11	109.50	111.13	109.18	109.26	384620
2022-04-12	110.39	111.38	107.68	107.94	574730
2022-04-13	107.93	110.08	107.90	109.81	325306
2022-04-14	110.32	111.24	109.03	109.07	293442
2022-04-18	108.77	110.61	108.66	109.98	221083
2022-04-19	110.24	112.22	110.24	112.03	316687
2022-04-20	113.22	115.22	113.22	114.57	314916
2022-04-21	115.39	117.63	115.39	115.79	448398
2022-04-22	114.94	115.38	112.83	112.94	461608
2022-04-25	111.71	115.09	109.94	114.59	579337
2022-04-26	113.50	114.69	111.83	112.70	387540
2022-04-27	112.50	114.56	111.98	113.12	373225
2022-04-28	114.85	119.69	114.26	119.35	595190
2022-04-29	118.62	121.73	117.65	117.86	819077
2022-05-02	117.16	120.65	116.61	119.99	722027
2022-05-03	120.72	121.36	118.98	120.25	807008
2022-05-04	120.79	124.71	119.34	124.65	648778
2022-05-05	122.84	127.53	121.65	124.47	722997
2022-05-06	127.00	127.00	123.98	124.93	859487
2022-05-09	123.99	127.91	123.86	124.74	859649
2022-05-10	124.78	125.76	122.51	123.80	796241
2022-05-11	123.79	127.06	123.13	123.29	682183
2022-05-12	122.67	124.06	119.82	122.15	649820
2022-05-13	123.00	126.09	122.79	125.07	773246
2022-05-16	124.30	125.45	122.68	124.55	752480
2022-05-17	126.58	127.94	125.14	127.42	760628
2022-05-18	125.90	127.03	122.58	122.77	883027
2022-05-19	122.54	124.49	122.00	122.80	614477
2022-05-20	123.55	124.11	115.75	118.32	904967
2022-05-23	118.60	120.71	117.92	118.70	618862
2022-05-24	117.59	118.38	112.69	114.02	685337
2022-05-25	113.15	117.11	113.15	116.35	666511
2022-05-26	116.36	119.61	116.36	119.15	551691
2022-05-27	119.89	121.34	119.67	121.33	541059
2022-05-31	120.11	123.67	118.75	120.65	2389699
2022-06-01	121.19	122.02	118.82	119.85	697471
2022-06-02	120.21	123.40	119.82	123.33	834899
2022-06-03	122.81	122.93	121.54	121.95	466966
2022-06-06	122.81	124.68	122.42	122.84	473723
2022-06-07	121.64	124.78	121.46	124.61	456787
2022-06-08	124.13	124.13	121.56	121.96	364396
2022-06-09	121.41	123.67	121.27	121.81	593726
2022-06-10	120.34	121.36	119.21	119.27	567116
2022-06-13	116.66	117.28	112.52	112.87	519189
2022-06-14	112.97	114.97	112.74	114.04	559995
2022-06-15	115.48	117.89	114.81	116.41	633235
2022-06-16	113.45	114.01	105.34	107.06	1280385
2022-06-17	108.10	108.51	106.05	107.69	1260028
2022-06-21	109.31	110.29	107.91	109.30	485428
2022-06-22	107.46	109.27	107.46	108.16	536940
2022-06-23	108.19	108.84	106.51	107.28	591747
2022-06-24	108.55	111.76	108.36	111.06	808902
2022-06-27	111.87	114.20	111.11	113.78	622964
2022-06-28	114.19	115.47	111.26	111.35	402817
2022-06-29	111.30	111.37	109.23	110.40	338670
2022-06-30	109.99	113.14	108.96	112.09	617007
2022-07-01	111.65	113.46	109.39	111.76	459490
2022-07-05	109.34	109.99	105.90	109.25	566386
2022-07-06	108.93	110.01	107.56	108.91	440225
2022-07-07	109.93	112.05	109.93	110.68	657310
2022-07-08	110.93	112.28	110.32	111.91	388608
2022-07-11	111.08	112.45	110.44	111.08	260261
2022-07-12	111.04	114.13	111.04	112.11	373971
2022-07-13	110.56	113.65	110.46	113.07	309121
2022-07-14	111.39	112.72	109.00	112.64	319927
2022-07-15	113.04	114.53	111.94	113.67	347269
2022-07-18	114.15	115.17	112.83	112.94	337983
2022-07-19	114.75	117.69	114.75	117.14	461975
2022-07-20	116.68	119.01	115.83	118.53	299138
2022-07-21	118.35	120.58	117.82	120.47	263482
2022-07-22	120.47	121.62	119.24	119.61	275402
2022-07-25	119.88	120.66	119.26	120.17	243103
2022-07-26	120.12	120.79	119.55	120.18	221459
2022-07-27	120.64	124.02	119.61	123.12	273861
2022-07-28	122.98	125.45	122.72	125.24	265868
2022-07-29	125.35	128.74	125.35	128.17	566713
2022-08-01	126.83	129.56	126.83	128.02	301028
2022-08-02	127.23	127.37	125.62	125.68	479085
2022-08-03	125.88	127.64	125.32	126.90	374085
2022-08-04	122.90	123.46	118.69	119.11	729285
2022-08-05	116.90	117.47	114.88	115.77	760131
2022-08-08	116.42	117.01	112.93	113.39	590713
2022-08-09	112.75	112.75	107.19	107.70	694281
2022-08-10	109.18	111.69	108.92	111.42	377105
2022-08-11	111.71	112.65	110.05	111.49	461531
2022-08-12	112.08	114.62	112.08	114.39	334472
2022-08-15	113.95	115.83	113.95	114.65	370275
2022-08-16	114.22	115.51	114.09	114.67	423551
2022-08-17	113.78	114.20	111.46	112.79	312556
2022-08-18	113.13	115.26	113.06	115.09	472168
2022-08-19	114.49	114.49	112.45	112.71	278580
2022-08-22	111.14	111.14	109.43	109.66	389802
2022-08-23	109.72	110.88	109.61	109.64	325619
2022-08-24	108.92	109.18	107.76	108.36	550571
2022-08-25	108.97	111.47	108.77	111.38	431609
2022-08-26	111.39	111.39	107.05	107.19	417236
2022-08-29	106.54	107.82	106.20	106.91	338411
2022-08-30	107.53	107.94	104.97	105.48	359723
2022-08-31	105.37	105.75	103.93	104.81	639132
2022-09-01	103.32	104.16	102.25	103.26	457556
2022-09-02	104.64	105.14	102.40	102.70	364490
2022-09-06	102.70	103.05	100.08	100.54	518001
2022-09-07	100.15	101.48	99.42	101.22	448134
2022-09-08	100.21	102.56	99.50	102.52	499350
2022-09-09	103.35	104.68	103.02	104.25	322618
2022-09-12	105.37	106.22	104.75	105.27	496531
2022-09-13	102.48	103.38	100.40	100.70	418410
2022-09-14	100.57	100.75	98.40	99.12	828763
2022-09-15	100.40	101.64	99.41	99.81	757887
2022-09-16	96.92	96.95	94.45	96.11	1758649
2022-09-19	95.44	97.75	95.44	97.40	626223
2022-09-20	96.45	97.08	95.31	96.48	576891
2022-09-21	97.09	99.41	95.93	95.93	469889
2022-09-22	95.70	95.83	94.41	94.44	479081
2022-09-23	92.89	93.72	92.09	93.28	549972
2022-09-26	92.88	94.36	92.12	92.23	559335
2022-09-27	93.37	94.18	91.20	92.72	615848
2022-09-28	92.54	95.03	92.39	94.25	769719
2022-09-29	92.93	93.24	91.17	93.03	804950
2022-09-30	93.06	94.74	92.13	92.19	624997
2022-10-03	93.46	95.82	92.75	95.13	608609
2022-10-04	96.87	98.63	96.56	98.54	413506
2022-10-05	96.92	98.67	96.12	98.20	605693
2022-10-06	97.80	98.61	97.30	97.53	490893
2022-10-07	96.37	96.51	94.70	95.54	675576
2022-10-10	95.48	95.58	94.08	94.46	405201
2022-10-11	94.25	94.69	92.29	92.41	946871
2022-10-12	92.53	93.38	91.57	91.63	522910
2022-10-13	90.00	96.58	89.38	95.80	803464
2022-10-14	96.35	96.35	93.16	93.25	548371
2022-10-17	95.22	96.00	94.59	95.48	504708
2022-10-18	97.49	98.01	96.03	96.42	641280
2022-10-19	95.69	96.78	94.61	95.80	388506
2022-10-20	96.22	97.77	94.95	95.53	379804
2022-10-21	96.02	98.80	95.43	98.75	388542
2022-10-24	98.76	99.82	97.85	98.61	327589
2022-10-25	98.51	101.15	98.51	100.07	449991
2022-10-26	98.25	100.82	97.42	99.39	631778
2022-10-27	100.25	101.78	98.98	99.70	505424
2022-10-28	99.81	102.41	99.75	102.31	424686
2022-10-31	101.58	101.93	99.67	101.26	582692
2022-11-01	102.37	102.91	100.96	102.77	387983
2022-11-02	102.03	103.89	100.20	100.29	414228
2022-11-03	98.24	102.26	98.24	101.20	466403
2022-11-04	102.52	104.44	101.53	104.20	492348
2022-11-07	104.20	105.00	101.99	104.29	485351
2022-11-08	104.72	107.85	104.23	106.25	584397
2022-11-09	104.95	106.20	103.09	103.26	348784
2022-11-10	107.07	109.02	106.49	108.98	493433
2022-11-11	109.30	111.91	108.47	110.70	555817
2022-11-14	109.97	112.23	109.76	109.85	495903
2022-11-15	111.63	112.57	110.29	111.31	380578
2022-11-16	110.35	110.71	109.38	109.38	360717
2022-11-17	107.37	107.99	105.58	107.10	812506
2022-11-18	108.58	108.69	106.68	108.07	613060
2022-11-21	107.74	109.53	107.21	108.68	411960
2022-11-22	109.18	110.25	108.79	109.38	592590
2022-11-23	109.29	110.82	109.29	110.19	323208
2022-11-25	110.10	111.04	109.89	110.07	210079
2022-11-28	108.79	108.81	105.17	105.89	434976
2022-11-29	105.78	107.46	105.13	106.23	316296
2022-11-30	105.98	108.91	104.08	108.74	828058
2022-12-01	109.42	110.49	108.30	108.60	546065
2022-12-02	107.67	108.80	106.29	106.71	400031
2022-12-05	105.65	106.49	104.67	106.06	447525
2022-12-06	106.06	106.60	104.99	105.82	550119
2022-12-07	105.24	106.04	103.85	105.64	396218
2022-12-08	106.03	107.70	105.39	107.00	439985
2022-12-09	106.69	107.69	106.60	106.74	545102
2022-12-12	106.75	109.47	106.49	108.68	452293
2022-12-13	111.44	112.26	108.86	109.79	612244
2022-12-14	109.48	111.37	107.81	109.28	538013
2022-12-15	107.95	107.95	105.96	106.19	434270
2022-12-16	105.13	105.87	104.37	105.12	1511711
2022-12-19	105.60	106.16	101.01	101.90	645520
2022-12-20	101.66	103.89	101.66	103.25	385617
2022-12-21	103.80	105.34	103.72	105.27	364954
2022-12-22	104.38	104.38	101.63	103.34	298342
2022-12-23	103.26	104.15	102.10	103.93	277356
2022-12-27	104.01	104.96	103.38	104.10	239603
2022-12-28	103.88	104.45	101.56	101.56	251217
2022-12-29	102.17	105.57	101.80	105.47	262226
2022-12-30	104.56	104.71	103.71	104.57	242246
2023-01-03	105.72	106.38	104.83	106.14	400816
2023-01-04	107.43	108.87	106.11	107.04	447362
2023-01-05	106.01	106.63	104.86	105.72	377108
2023-01-06	107.20	110.32	106.54	110.08	386462
2023-01-09	110.99	112.71	110.08	110.14	336144
2023-01-10	110.26	111.95	109.51	111.21	384778
2023-01-11	111.57	112.96	111.42	111.69	546115
2023-01-12	111.80	112.76	111.24	112.15	339561
2023-01-13	111.30	113.89	111.30	113.86	477063
2023-01-17	113.86	114.97	113.59	113.95	596317
2023-01-18	114.35	116.22	113.22	113.80	393850
2023-01-19	113.17	113.98	111.57	113.32	346875
2023-01-20	113.89	114.90	112.93	114.90	351486
2023-01-23	114.90	117.27	114.34	116.78	373738
2023-01-24	116.22	116.68	115.28	115.85	477552
2023-01-25	114.78	116.51	113.81	116.50	490875
2023-01-26	116.73	117.49	114.62	117.40	333349
2023-01-27	116.89	118.20	116.37	117.31	384240
2023-01-30	115.92	117.46	115.45	115.59	420647
2023-01-31	115.47	117.54	114.74	117.49	568948
2023-02-01	116.61	120.83	116.61	120.30	541859
2023-02-02	131.13	134.00	124.63	132.53	1101826
2023-02-03	133.19	134.56	131.42	132.51	742416
2023-02-06	131.59	132.20	129.41	129.66	501912
2023-02-07	129.66	131.88	129.15	131.28	524713
2023-02-08	130.53	131.01	128.00	128.59	337505
2023-02-09	130.57	131.64	127.65	128.33	590193
2023-02-10	127.70	127.70	125.93	126.65	370119
2023-02-13	126.50	128.14	125.85	128.05	537089
2023-02-14	127.51	128.19	125.17	126.17	428352
2023-02-15	124.52	126.46	123.87	124.36	548271
2023-02-16	122.74	124.60	121.94	123.66	369472
2023-02-17	123.17	124.01	122.64	123.28	440913
2023-02-21	121.74	122.80	119.98	120.20	403871
2023-02-22	120.85	120.85	118.98	119.60	298300
2023-02-23	121.04	121.31	117.91	119.39	275142
2023-02-24	117.42	117.59	116.28	117.34	388668
2023-02-27	118.47	119.22	117.47	117.57	280235
2023-02-28	117.42	118.84	116.95	117.99	641221
2023-03-01	118.33	120.33	118.01	119.07	370713
2023-03-02	117.64	120.43	117.10	120.18	338288
2023-03-03	120.93	121.00	120.06	120.21	302771
2023-03-06	120.70	121.55	117.88	118.44	561971
2023-03-07	118.34	119.07	117.24	117.26	446268
2023-03-08	117.64	119.11	117.13	118.99	293151
2023-03-09	119.26	120.00	116.97	117.01	353607
2023-03-10	116.88	117.87	114.94	116.03	557017
2023-03-13	114.19	115.69	113.81	115.00	539915
2023-03-14	117.41	118.70	115.89	117.10	705783
2023-03-15	114.29	115.30	113.37	114.93	681038
2023-03-16	114.05	118.01	113.11	117.41	667276
2023-03-17	117.23	118.22	115.53	116.60	1733842
2023-03-20	117.54	119.02	116.81	117.63	577302
2023-03-21	119.01	120.28	117.87	118.63	577160
2023-03-22	118.06	120.38	116.90	116.94	531621
2023-03-23	117.33	120.14	116.52	117.71	409918
2023-03-24	116.44	118.60	116.11	118.05	374684
2023-03-27	119.29	120.22	118.00	118.80	454387
2023-03-28	118.03	118.89	117.44	118.74	438129
2023-03-29	119.91	120.91	119.86	120.68	509781
2023-03-30	121.57	123.34	121.42	122.50	516560
2023-03-31	122.56	124.93	122.56	124.87	771983
2023-04-03	124.35	125.32	123.13	124.18	416931
2023-04-04	124.41	124.41	120.04	120.40	360942
2023-04-05	119.67	120.31	118.71	119.70	271317
2023-04-06	118.00	118.05	115.69	115.72	453097
2023-04-10	115.35	118.07	115.03	118.00	296790
2023-04-11	118.49	119.14	118.15	118.74	492100
2023-04-12	119.86	119.86	117.94	118.39	362523
2023-04-13	118.83	119.37	117.38	119.24	329706
2023-04-14	119.02	120.55	118.08	119.16	335332
2023-04-17	119.01	119.61	118.22	119.03	285265
2023-04-18	119.67	120.05	117.19	117.79	304130
2023-04-19	115.83	115.83	112.46	113.86	557174
2023-04-20	112.91	114.00	112.19	112.88	787137
2023-04-21	112.98	112.98	110.59	111.98	368799
2023-04-24	111.56	113.19	111.56	112.93	383273
2023-04-25	112.32	112.62	110.84	111.35	680576
2023-04-26	111.08	112.78	111.08	111.62	472517
2023-04-27	111.50	112.46	110.03	112.31	400027
2023-04-28	112.25	114.47	112.25	114.43	412123
2023-05-01	114.08	116.30	114.08	115.27	298427
2023-05-02	114.81	115.76	112.32	114.73	464589
2023-05-03	115.29	117.68	115.01	115.89	652349
2023-05-04	116.24	123.42	114.28	119.17	729895
2023-05-05	120.82	121.00	117.64	119.64	541666
2023-05-08	119.59	120.49	116.63	117.88	638764
2023-05-09	116.87	117.98	116.42	117.76	569623
2023-05-10	118.90	119.74	117.65	118.83	397249
2023-05-11	118.18	119.44	117.86	118.70	324704
2023-05-12	119.41	119.71	117.24	119.14	399952
2023-05-15	119.15	120.28	117.91	119.53	289212
2023-05-16	119.00	121.04	118.69	119.15	274097
2023-05-17	119.62	122.16	119.13	121.74	296291
2023-05-18	121.82	124.02	121.59	123.91	219312
2023-05-19	124.62	124.62	122.26	123.22	247085
2023-05-22	123.06	124.19	121.98	123.58	468459
2023-05-23	122.86	124.23	122.41	122.72	312554
2023-05-24	121.74	121.74	119.44	120.71	335343
2023-05-25	121.67	126.80	121.37	125.98	429164
2023-05-26	126.69	129.46	126.04	128.54	373641
2023-05-30	129.24	129.24	127.23	127.83	370745
2023-05-31	126.48	127.08	125.06	126.64	2398732
2023-06-01	126.33	127.53	125.61	126.12	414110
2023-06-02	126.79	129.61	126.79	128.79	361182
2023-06-05	127.79	128.11	125.19	128.79	376515
2023-06-06	126.31	131.02	126.31	130.74	436568
2023-06-07	131.50	135.03	130.97	133.85	469896
2023-06-08	133.82	134.63	133.26	134.08	381216
2023-06-09	134.31	135.41	133.83	134.16	514111
2023-06-12	133.17	135.75	133.17	135.45	509803
2023-06-13	136.31	137.89	134.85	137.45	608570
2023-06-14	137.86	139.55	136.99	137.93	520646
2023-06-15	137.79	140.11	137.71	139.23	669925
2023-06-16	139.92	140.32	138.10	138.45	1283109
2023-06-20	137.58	138.71	136.80	138.11	465556
2023-06-21	137.75	138.35	136.79	137.07	407322
2023-06-22	136.54	138.26	136.21	137.24	440310
2023-06-23	136.25	136.70	134.87	135.08	627137
2023-06-26	135.68	137.10	134.97	135.11	323860
2023-06-27	134.01	137.25	131.19	137.06	442096
2023-06-28	137.09	137.89	134.98	137.30	327368
2023-06-29	137.99	141.68	137.82	141.53	321964
2023-06-30	142.57	145.05	141.52	143.23	430975
2023-07-03	143.34	144.96	142.94	143.95	445888
2023-07-05	142.88	143.76	141.94	143.04	501651
2023-07-06	142.12	142.95	140.27	142.06	489502
2023-07-07	142.59	145.03	142.26	143.78	691885
2023-07-10	143.13	144.51	143.13	144.28	340519
2023-07-11	145.19	145.73	144.09	145.34	470087
2023-07-12	146.97	147.42	145.19	145.44	412129
2023-07-13	146.38	146.66	145.50	146.05	330721
2023-07-14	145.57	145.57	142.64	142.83	298622
2023-07-17	142.42	144.14	142.17	143.32	382211
2023-07-18	143.33	145.77	142.62	145.13	284402
2023-07-19	145.08	145.08	143.11	143.70	364257
2023-07-20	143.49	143.49	141.05	141.52	269288
2023-07-21	142.09	143.22	138.78	139.44	460922
2023-07-24	140.02	140.76	138.68	138.97	266294
2023-07-25	139.31	141.68	138.85	140.67	204553
2023-07-26	140.28	141.48	139.58	140.42	276762
2023-07-27	141.57	143.04	140.22	140.90	327350
2023-07-28	141.94	142.47	140.39	140.53	319371
2023-07-31	140.53	142.77	140.53	142.54	232927
2023-08-01	141.63	142.79	141.15	142.69	218719
2023-08-02	141.73	143.42	140.45	141.33	466722
2023-08-03	136.37	136.37	127.14	127.72	777239
2023-08-04	126.58	127.52	125.13	125.99	522006
2023-08-07	125.67	128.51	125.67	126.43	468717
2023-08-08	125.32	127.96	124.41	127.51	393143
2023-08-09	127.16	127.85	126.15	126.66	370116
2023-08-10	127.29	128.44	125.74	126.28	372343
2023-08-11	125.89	128.37	125.89	128.03	325511
2023-08-14	127.70	130.04	127.65	129.20	369007
2023-08-15	128.37	129.13	128.02	128.37	363028
2023-08-16	128.24	131.23	128.24	128.77	522769
2023-08-17	130.64	132.82	129.22	129.35	437587
2023-08-18	127.97	129.24	127.97	128.78	504304
2023-08-21	129.12	130.48	128.25	128.61	414289
2023-08-22	129.46	130.55	129.06	129.26	511583
2023-08-23	129.73	131.27	129.39	130.60	430612
2023-08-24	131.01	131.55	129.14	129.18	302267
2023-08-25	129.68	131.22	128.48	130.41	322314
2023-08-28	131.30	132.34	131.18	131.58	253984
2023-08-29	131.16	133.31	130.97	132.96	325815
2023-08-30	132.91	134.68	132.61	132.73	283784
2023-08-31	133.29	135.31	133.20	133.43	437784
2023-09-01	134.12	134.79	133.56	133.88	300959
2023-09-05	133.07	133.22	129.53	129.87	323471
2023-09-06	129.28	131.33	129.28	129.89	278006
2023-09-07	128.22	128.24	126.28	126.99	378873
2023-09-08	126.72	127.99	125.98	126.36	263517
2023-09-11	127.13	127.70	126.31	126.64	311640
2023-09-12	126.29	127.20	125.83	126.13	329801
2023-09-13	125.86	126.32	124.82	125.52	259103
2023-09-14	126.16	128.55	125.73	127.96	278226
2023-09-15	127.32	128.61	126.26	127.20	767264
2023-09-18	127.21	128.48	126.61	127.26	512846
2023-09-19	127.37	128.81	127.21	127.54	404039
2023-09-20	127.92	129.80	127.77	127.90	436604
2023-09-21	126.96	128.08	126.27	126.84	472444
2023-09-22	127.17	128.76	126.70	126.84	384585
2023-09-25	125.72	128.88	125.72	127.69	262891
2023-09-26	126.65	127.19	124.41	124.46	357147
2023-09-27	125.41	126.53	124.77	126.24	329751
2023-09-28	126.86	130.50	126.86	128.97	521555
2023-09-29	126.54	127.50	124.89	125.24	567264
2023-10-02	125.24	126.34	124.57	125.27	289761
2023-10-03	124.55	125.36	122.62	122.76	260533
2023-10-04	122.95	123.48	121.75	122.76	309063
2023-10-05	122.59	122.87	119.29	120.12	398642
2023-10-06	119.80	121.02	118.59	120.04	520784
2023-10-09	119.09	120.45	118.66	119.91	468342
2023-10-10	120.42	121.25	119.55	119.82	538992
2023-10-11	119.89	120.91	118.52	119.01	336670
2023-10-12	119.48	119.48	115.31	115.54	500458
2023-10-13	115.00	115.54	113.86	114.62	343769
2023-10-16	115.65	116.96	115.46	116.22	387119
2023-10-17	115.14	117.53	115.14	116.85	413853
2023-10-18	115.64	116.04	114.35	114.46	380144
2023-10-19	114.14	114.95	112.53	112.64	525168
2023-10-20	113.00	113.96	112.00	113.45	630886
2023-10-23	112.95	113.36	111.84	112.36	465202
2023-10-24	112.77	113.66	111.75	112.12	373885
2023-10-25	111.42	112.82	109.54	109.86	442034
2023-10-26	110.87	112.59	110.50	112.30	519059
2023-10-27	112.41	112.99	110.79	111.80	392663
2023-10-30	112.78	113.30	110.54	112.52	551343
2023-10-31	112.65	113.83	112.02	113.41	758459
2023-11-01	113.42	113.96	112.38	113.70	827630
2023-11-02	118.60	120.74	116.54	119.96	805474
2023-11-03	119.01	122.75	118.81	120.95	888818
2023-11-06	120.72	122.00	119.85	120.26	541243
2023-11-07	119.49	120.29	118.78	119.00	409662
2023-11-08	118.87	119.79	118.12	118.55	364338
2023-11-09	119.40	120.05	116.85	116.99	337968
2023-11-10	117.53	120.73	117.53	120.54	371368
2023-11-13	119.71	120.12	118.88	119.18	342195
2023-11-14	122.10	125.02	121.78	124.99	570580
2023-11-15	124.82	127.96	124.06	124.97	803979
2023-11-16	124.38	125.37	121.90	123.97	769595
2023-11-17	125.10	125.49	122.84	123.49	455970
2023-11-20	123.17	123.45	121.88	123.38	511997
2023-11-21	122.28	122.43	119.76	120.58	795755
2023-11-22	121.41	121.91	118.82	120.02	820231
2023-11-24	119.99	120.13	117.95	119.92	454524
2023-11-27	119.32	119.85	117.96	119.44	650619
2023-11-28	118.89	120.56	118.10	119.15	881461
2023-11-29	120.07	120.81	119.05	119.58	1034103
2023-11-30	120.20	120.22	117.60	118.56	7110601
2023-12-01	118.71	120.70	118.47	119.64	1123652
2023-12-04	119.28	120.52	117.43	119.58	1033852
2023-12-05	119.29	119.62	117.78	118.40	730690
2023-12-06	119.53	120.44	116.98	117.09	863505
2023-12-07	117.19	118.22	116.48	118.01	654686
2023-12-08	118.09	120.41	118.09	119.78	875496
2023-12-11	119.32	122.47	119.32	122.00	360671
2023-12-12	121.70	122.39	120.94	121.01	407943
2023-12-13	120.60	121.21	117.99	120.88	783887
2023-12-14	122.55	125.09	122.21	123.66	800071
2023-12-15	123.44	123.91	122.18	123.49	1326708
2023-12-18	123.81	123.81	122.11	123.39	588221
2023-12-19	123.93	125.11	123.38	124.17	452637
2023-12-20	123.82	125.27	122.84	123.01	501310
2023-12-21	123.99	124.89	122.59	124.04	351022
2023-12-22	124.25	125.16	123.36	123.43	308470
2023-12-26	123.84	124.28	123.03	123.88	199655
2023-12-27	124.62	124.62	122.34	122.68	301898
2023-12-28	122.68	123.60	122.21	123.41	217544
2023-12-29	123.09	123.77	121.12	122.25	586204
2024-01-02	121.30	121.62	119.10	119.89	674809
2024-01-03	118.91	118.91	117.21	117.99	763099
2024-01-04	117.43	118.09	116.95	117.45	707868
2024-01-05	117.11	119.09	115.83	116.90	786578
2024-01-08	117.22	117.85	116.59	117.18	582901
2024-01-09	115.59	116.78	114.53	115.38	802291
2024-01-10	115.18	116.21	114.23	115.61	796581
2024-01-11	115.34	116.38	114.91	116.20	461129
2024-01-12	117.16	117.16	115.23	115.50	491484
2024-01-16	114.62	116.25	113.86	115.45	825381
2024-01-17	114.42	115.22	113.88	114.15	714911
2024-01-18	115.49	116.61	114.89	116.55	392319
2024-01-19	117.36	117.56	115.82	116.83	351175
2024-01-22	117.25	117.66	116.41	116.95	356850
2024-01-23	117.75	117.77	116.39	116.43	328234
2024-01-24	117.40	117.40	114.85	115.00	480125
2024-01-25	115.93	116.27	115.06	115.22	456201
2024-01-26	115.24	115.58	113.76	114.25	422937
2024-01-29	113.64	114.03	112.63	113.68	402161
2024-01-30	114.00	114.84	113.11	113.65	628169
2024-01-31	112.73	112.98	110.86	111.15	520917
2024-02-01	111.65	112.24	109.20	111.46	640099
2024-02-02	110.42	112.29	110.00	111.31	428782
2024-02-05	110.81	111.36	109.82	109.94	553933
2024-02-06	109.48	110.55	109.22	109.70	830903
2024-02-07	109.77	110.48	108.77	108.98	687969
2024-02-08	110.65	113.49	110.01	113.40	1288485
2024-02-09	109.58	113.02	109.58	111.31	1138789
2024-02-12	111.34	113.72	111.21	113.24	493359
2024-02-13	110.42	110.97	108.51	109.85	737528
2024-02-14	111.15	112.26	110.40	112.19	486281
2024-02-15	112.62	113.97	112.62	113.76	400334
2024-02-16	113.39	114.41	113.11	113.80	588859
2024-02-20	112.30	115.47	112.30	114.87	572815
2024-02-21	114.48	115.76	113.62	115.09	415603
2024-02-22	115.63	116.19	114.60	116.08	481652
2024-02-23	116.10	117.35	116.10	116.84	455483
2024-02-26	117.07	117.93	116.06	116.37	842809
2024-02-27	117.01	117.11	115.45	116.13	590092
2024-02-28	115.41	116.88	115.38	116.82	426830
2024-02-29	117.80	118.11	116.14	117.50	721724
2024-03-01	117.93	120.99	117.87	120.19	576539
2024-03-04	120.69	121.49	120.07	120.61	472373
2024-03-05	120.00	121.26	118.77	118.86	484891
2024-03-06	119.96	120.66	118.60	120.58	422841
2024-03-07	120.71	121.57	119.99	120.36	346739
2024-03-08	120.73	121.36	119.78	120.03	282927
2024-03-11	119.53	121.05	118.62	120.87	442088
2024-03-12	121.27	123.33	120.39	123.08	528049
2024-03-13	122.96	124.79	122.77	123.21	688717
2024-03-14	123.05	123.56	121.12	121.85	521175
2024-03-15	120.85	122.28	120.27	120.36	1403180
2024-03-18	120.95	121.01	117.55	117.58	404197
2024-03-19	116.93	118.67	116.48	118.17	373211
2024-03-20	118.57	119.06	117.86	118.83	356145
2024-03-21	119.99	122.63	119.55	122.22	496874
2024-03-22	122.27	122.41	121.31	122.20	306444
2024-03-25	121.82	126.15	121.82	125.43	659823
2024-03-26	125.95	126.94	125.51	126.09	631023
2024-03-27	126.57	130.20	126.57	130.11	705943
2024-03-28	129.89	130.50	128.84	129.46	702530
2024-04-01	130.00	130.00	128.22	129.03	280088
2024-04-02	128.11	128.76	126.57	127.38	330722
2024-04-03	127.71	129.39	126.71	129.20	480428
2024-04-04	130.99	130.99	126.70	126.92	389927
2024-04-05	126.85	127.59	126.38	127.44	262255
2024-04-08	128.25	128.93	127.43	127.51	231329
2024-04-09	128.11	129.13	127.38	129.02	327331
2024-04-10	126.58	127.20	125.98	126.28	279667
2024-04-11	127.03	127.78	125.65	127.73	623411
2024-04-12	126.68	127.01	124.05	124.25	624640
2024-04-15	124.54	125.37	122.76	123.40	414221
2024-04-16	123.52	124.19	122.17	123.42	608981
2024-04-17	124.25	124.84	121.92	121.96	254162
2024-04-18	122.57	122.84	121.88	122.04	255290
2024-04-19	121.46	122.89	120.86	121.71	305846
2024-04-22	122.87	124.44	122.18	123.28	210911
2024-04-23	123.01	125.70	123.01	125.02	257765
2024-04-24	126.19	128.66	125.55	127.58	403636
2024-04-25	127.13	128.62	126.40	127.81	284455
2024-04-26	127.83	129.01	127.19	128.58	422701
2024-04-29	128.83	129.84	128.41	128.78	484838
2024-04-30	127.89	129.06	127.19	127.67	954093
2024-05-01	125.46	127.49	124.46	124.85	842005
2024-05-02	123.25	123.25	119.06	122.71	818612
2024-05-03	123.32	125.14	121.27	124.89	542271
2024-05-06	125.84	127.94	125.72	127.14	617535
2024-05-07	127.48	128.73	127.00	127.02	509558
2024-05-08	126.75	128.20	126.65	127.49	323823
2024-05-09	127.76	127.76	124.99	125.59	496547
2024-05-10	125.86	126.69	125.67	126.43	378202
2024-05-13	127.22	128.78	127.22	128.64	375976
2024-05-14	129.29	129.45	127.47	129.01	389759
2024-05-15	129.68	130.44	129.03	129.98	339635
2024-05-16	129.98	131.00	129.54	129.77	283056
2024-05-17	130.03	131.74	129.52	131.53	432753
2024-05-20	132.33	133.44	131.78	132.98	400669
2024-05-21	131.71	132.25	131.22	132.01	334018
2024-05-22	132.13	133.64	131.90	133.63	428726
2024-05-23	134.39	134.39	130.33	130.44	254829
2024-05-24	131.21	131.98	130.63	131.52	220378
2024-05-28	131.85	132.75	129.79	130.22	319588
2024-05-29	128.58	129.01	127.48	128.55	290532
2024-05-30	128.83	131.08	128.34	130.55	323051
2024-05-31	130.72	131.42	129.62	131.31	484412
2024-06-03	132.98	132.98	130.69	132.49	255056
2024-06-04	131.70	131.70	129.22	129.78	293264
2024-06-05	130.45	133.00	129.83	132.67	406725
2024-06-06	132.29	132.33	130.75	131.92	327597
2024-06-07	131.23	131.79	129.78	131.69	533557
2024-06-10	129.84	133.77	129.84	132.83	505105
2024-06-11	132.47	132.62	130.47	132.49	450953
2024-06-12	134.45	134.45	132.53	133.47	556417
2024-06-13	133.21	133.93	130.51	132.28	385807
2024-06-14	130.89	131.00	128.71	128.84	455075
2024-06-17	128.62	130.61	128.59	130.06	454899
2024-06-18	130.06	130.06	124.18	125.79	948994
2024-06-20	126.01	127.21	125.61	126.45	459179
2024-06-21	126.45	128.04	125.45	126.77	1990238
2024-06-24	126.13	127.18	125.16	125.59	402110
2024-06-25	125.35	125.35	122.07	123.05	546021
2024-06-26	122.71	122.71	121.25	122.10	428609
2024-06-27	122.45	122.45	120.12	120.46	531957
2024-06-28	121.17	121.93	119.65	120.76	599212
2024-07-01	121.00	121.95	118.68	119.27	318614
2024-07-02	118.97	119.83	118.41	119.39	297430
2024-07-03	120.00	120.32	117.70	119.58	168102
2024-07-05	118.96	119.82	116.83	117.43	819968
2024-07-08	118.50	119.28	117.54	118.77	375947
2024-07-09	118.88	118.88	116.80	117.29	255054
2024-07-10	118.11	120.59	117.86	120.43	394139
2024-07-11	121.69	123.26	121.69	122.03	254966
2024-07-12	122.88	123.67	121.65	123.09	297019
2024-07-15	122.70	122.88	120.86	122.59	708991
2024-07-16	123.39	126.68	122.74	126.67	476164
2024-07-17	125.53	127.22	125.53	125.98	610507
2024-07-18	125.83	127.09	123.26	123.70	528764
2024-07-19	123.57	124.63	121.36	122.07	216555
2024-07-22	122.63	125.60	121.50	125.30	276644
2024-07-23	124.44	125.02	121.63	121.69	460938
2024-07-24	121.15	122.79	120.41	120.47	356153
2024-07-25	119.95	122.44	119.26	120.22	305825
2024-07-26	122.24	123.30	122.05	122.65	230407
2024-07-29	123.00	124.79	122.65	124.08	376028
2024-07-30	124.08	124.95	122.20	123.54	516646
2024-07-31	124.41	126.34	122.89	123.69	547091
2024-08-01	131.70	134.33	123.14	128.94	1304566
2024-08-02	126.00	127.66	122.79	125.76	850936
2024-08-05	122.32	127.05	120.47	124.88	728812
2024-08-06	124.90	127.88	124.08	124.71	446435
2024-08-07	125.92	126.58	122.64	122.86	320321
2024-08-08	124.02	127.85	124.02	127.58	241965
2024-08-09	127.22	127.57	125.79	126.98	189336
2024-08-12	127.22	127.22	124.35	125.96	282634
2024-08-13	126.06	127.50	125.85	127.46	306383
2024-08-14	128.20	128.40	125.39	126.38	246508
2024-08-15	127.85	130.26	127.61	129.85	326676
2024-08-16	129.77	130.81	128.75	129.28	496144
2024-08-19	129.77	131.36	129.77	131.18	257946
2024-08-20	130.84	130.99	128.89	128.98	204767
2024-08-21	129.87	132.17	129.40	131.84	338985
2024-08-22	131.95	132.07	130.43	130.62	300562
2024-08-23	131.54	133.87	130.95	133.18	246055
2024-08-26	133.81	134.72	133.35	133.48	352672
2024-08-27	132.77	134.40	132.49	133.79	257684
2024-08-28	133.70	134.61	132.66	133.61	367987
2024-08-29	134.29	136.93	134.01	135.10	319716
2024-08-30	135.94	136.59	134.20	135.08	558593
2024-09-03	134.15	134.15	128.56	128.87	461915
2024-09-04	128.45	129.57	128.25	128.99	313587
2024-09-05	128.66	130.16	128.13	129.02	364846
2024-09-06	128.84	129.14	126.39	126.47	318019
2024-09-09	126.76	127.52	125.70	125.94	391358
2024-09-10	125.61	126.68	124.35	124.96	303243
2024-09-11	124.75	125.53	122.05	124.34	289486
2024-09-12	124.02	124.17	122.16	122.86	348508
2024-09-13	123.68	125.35	123.65	124.35	392044
2024-09-16	124.79	127.77	124.79	127.53	347634
2024-09-17	129.05	131.71	128.27	129.61	371390
2024-09-18	130.31	132.62	128.99	129.57	305630
2024-09-19	131.99	134.71	131.51	133.90	463931
2024-09-20	134.98	134.98	131.07	131.64	1765693
2024-09-23	132.15	132.75	131.48	132.08	301857
2024-09-24	132.89	133.05	131.43	132.62	237672
2024-09-25	132.23	132.80	130.28	130.88	356510
2024-09-26	132.65	134.50	132.56	134.48	407458
2024-09-27	135.38	135.43	133.75	133.92	458314
2024-09-30	133.62	134.50	132.48	132.83	328849
2024-10-01	132.22	132.22	129.26	131.78	416153
2024-10-02	131.52	132.15	130.40	130.98	292862
2024-10-03	130.24	131.03	128.98	129.34	191638
2024-10-04	131.21	131.82	129.39	130.95	244038
2024-10-07	130.06	131.79	129.99	131.11	231698
2024-10-08	130.61	133.45	129.79	132.94	330834
2024-10-09	133.51	135.60	133.25	133.60	228885
2024-10-10	133.03	133.63	131.48	132.57	303238
2024-10-11	132.31	134.13	132.31	133.57	196892
2024-10-14	133.66	135.23	133.48	134.83	197017
2024-10-15	134.94	136.14	133.87	134.30	386049
2024-10-16	134.72	136.50	134.31	136.41	471185
2024-10-17	136.27	137.39	135.51	137.14	349846
2024-10-18	137.14	137.18	135.20	135.55	289085
2024-10-21	135.59	136.44	133.81	134.08	330368
2024-10-22	133.68	133.75	132.54	133.51	209875
2024-10-23	133.13	133.88	131.47	132.36	249134
2024-10-24	132.83	134.22	131.69	133.91	346081
2024-10-25	134.53	134.85	132.16	132.39	321219
2024-10-28	133.29	135.14	133.08	133.82	318412
2024-10-29	133.56	134.77	132.75	134.55	291175
2024-10-30	133.51	137.80	133.44	135.80	540860
2024-10-31	126.30	126.51	118.43	118.67	1185124
2024-11-01	118.17	123.43	118.17	121.03	675405
2024-11-04	121.36	121.36	117.83	119.13	536023
2024-11-05	118.37	120.12	118.23	118.84	366726
2024-11-06	123.60	123.60	120.84	122.90	538247
2024-11-07	123.02	124.87	120.86	121.39	384471
2024-11-08	120.97	122.30	120.17	120.20	360979
2024-11-11	120.80	121.10	119.53	120.03	277273
2024-11-12	119.33	119.73	116.20	116.22	355408
2024-11-13	116.75	117.26	114.45	114.48	297758
2024-11-14	114.84	115.64	114.29	115.20	360663
2024-11-15	115.19	115.78	112.60	115.18	640575
2024-11-18	115.13	116.16	114.09	114.90	529079
2024-11-19	113.73	114.88	113.11	113.72	557434
2024-11-20	113.57	114.34	112.80	114.13	346396
2024-11-21	114.50	117.63	114.50	116.95	294695
2024-11-22	117.57	119.32	116.95	119.26	519831
2024-11-25	120.68	123.37	120.47	121.68	555993
2024-11-26	121.38	122.79	119.66	120.87	383307
2024-11-27	121.75	122.04	119.26	119.39	285071
2024-11-29	119.64	120.80	119.49	120.16	134199
2024-12-02	120.04	122.93	119.16	122.60	315927
2024-12-03	122.14	122.14	119.08	121.28	514682
2024-12-04	121.50	122.71	120.50	120.57	634179
2024-12-05	121.09	121.09	119.22	119.36	314066
2024-12-06	119.87	120.64	118.79	120.49	268508
2024-12-09	120.93	123.86	120.90	122.44	397906
2024-12-10	122.19	122.19	118.40	120.20	409616
2024-12-11	120.52	123.28	119.69	123.07	416813
2024-12-12	122.39	123.74	121.77	122.02	406781
2024-12-13	122.36	122.52	120.04	120.30	414357
2024-12-16	119.75	121.70	119.13	119.29	464802
2024-12-17	118.82	120.30	117.83	117.92	456405
2024-12-18	119.21	120.35	115.43	115.80	454510
2024-12-19	116.00	116.94	114.79	115.42	648742
2024-12-20	115.22	117.98	114.31	114.75	1447972
2024-12-23	114.59	115.66	114.10	114.94	526582
2024-12-24	115.29	116.15	114.24	115.47	131649
2024-12-26	114.75	116.22	114.61	115.03	328512
2024-12-27	114.64	115.66	113.51	113.97	235385
2024-12-30	113.14	113.94	111.43	112.44	320362
2024-12-31	113.21	114.03	112.42	113.12	372015
2025-01-02	113.95	114.83	111.28	111.38	290877
2025-01-03	111.49	114.02	111.49	113.14	301798
2025-01-06	113.93	116.42	111.61	112.12	500799
2025-01-07	112.87	114.33	112.55	113.46	404215
2025-01-08	112.50	112.72	110.51	112.09	397255
2025-01-10	111.15	113.05	110.76	111.95	406384
2025-01-13	110.81	112.31	110.61	110.94	446148
2025-01-14	111.65	113.26	111.54	112.89	371448
2025-01-15	115.08	115.41	113.19	114.23	428965
2025-01-16	114.28	115.91	113.46	114.97	385631
2025-01-17	115.67	116.74	115.29	116.65	348861
2025-01-21	116.91	120.77	116.91	119.26	710087
2025-01-22	119.69	123.12	118.82	119.16	548100
2025-01-23	118.42	119.48	117.80	119.30	307758
2025-01-24	119.86	119.86	118.40	119.20	358360
2025-01-27	118.08	118.79	115.90	116.18	439820
2025-01-28	116.85	117.34	115.33	117.25	478062
2025-01-29	117.06	118.79	116.51	117.64	517035
2025-01-30	119.11	119.11	116.81	117.00	333375
2025-01-31	117.62	118.66	116.19	116.55	389974
2025-02-03	113.76	115.62	112.03	113.50	477876
2025-02-04	113.43	114.96	113.43	113.80	462694
2025-02-05	114.52	115.96	113.94	114.91	769326
2025-02-06	105.09	112.28	105.00	109.72	1458337
2025-02-07	109.52	110.49	105.00	106.98	1097258
2025-02-10	107.52	109.92	107.38	107.80	573975
2025-02-11	106.77	108.92	106.77	107.61	611809
2025-02-12	106.41	107.34	105.82	106.82	388183
2025-02-13	106.63	108.30	105.81	108.22	372333
2025-02-14	108.89	109.62	108.24	109.12	431226
2025-02-18	109.60	111.02	108.84	110.88	529541
2025-02-19	110.03	112.02	109.41	111.88	550170
2025-02-20	111.76	112.72	111.10	112.19	482553
2025-02-21	112.19	112.94	110.38	111.35	560535
2025-02-24	111.94	113.72	110.84	111.75	546272
2025-02-25	111.28	113.71	109.91	110.15	847184
2025-02-26	110.44	111.20	108.88	109.89	570264
2025-02-27	109.86	111.02	108.12	108.27	369732
2025-02-28	107.89	108.88	106.73	108.07	476139
2025-03-03	108.96	109.13	105.08	105.63	501503
2025-03-04	104.42	106.26	103.40	104.37	612315
2025-03-05	105.12	106.02	103.93	105.93	380175
2025-03-06	104.69	106.53	104.50	105.88	454546
2025-03-07	105.47	109.43	105.47	109.34	467916
2025-03-10	108.61	109.59	106.94	107.52	521353
2025-03-11	107.44	107.62	103.50	104.62	449874
2025-03-12	104.77	105.20	102.21	102.59	599063
2025-03-13	102.27	103.48	101.78	101.93	547445

Explore More About ARW

Coins representing dividend payouts and trends

ARW Dividend History

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

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

ARW Stock Split History

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

Graph showing historical stock prices and market trends

ARW Historical Prices

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

Web Analytics