CP Historical Prices

Summary

Key Stock Metrics

66.49

(April 8, 2025)

52-Week Low

83.65

(July 10, 2025)

52-Week High

404.43

(May 10, 2021)

All-Time High

74.42

(December 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-04	8.44	8.50	8.38	8.38	582800
1994-03-07	8.44	8.44	8.38	8.44	556400
1994-03-08	8.38	8.38	8.31	8.38	263000
1994-03-09	8.38	8.44	8.31	8.38	260800
1994-03-10	8.44	8.44	8.31	8.38	521600
1994-03-11	8.31	8.44	8.25	8.44	601800
1994-03-14	8.44	8.56	8.44	8.50	416200
1994-03-15	8.63	8.69	8.56	8.63	659600
1994-03-16	8.69	8.69	8.63	8.63	759200
1994-03-17	8.63	8.75	8.63	8.75	704000
1994-03-18	8.75	8.75	8.69	8.75	768600
1994-03-21	8.69	8.69	8.63	8.63	357000
1994-03-22	8.63	8.75	8.63	8.75	491600
1994-03-23	8.69	8.75	8.63	8.63	479200
1994-03-24	8.63	8.63	8.50	8.50	568200
1994-03-25	8.50	8.56	8.25	8.25	600800
1994-03-28	8.25	8.31	8.00	8.06	575400
1994-03-29	8.06	8.13	7.88	7.94	913000
1994-03-30	7.94	7.94	7.81	7.81	957000
1994-03-31	7.88	7.94	7.69	7.88	454600
1994-04-04	7.75	7.75	7.56	7.69	953200
1994-04-05	7.81	7.81	7.69	7.75	133600
1994-04-06	7.75	7.81	7.75	7.81	2382200
1994-04-07	7.88	7.88	7.75	7.88	1510200
1994-04-08	7.88	7.88	7.69	7.69	528400
1994-04-11	7.69	7.69	7.56	7.69	756000
1994-04-12	7.69	7.75	7.63	7.69	882600
1994-04-13	7.75	7.75	7.69	7.75	496400
1994-04-14	7.69	7.75	7.63	7.75	357400
1994-04-15	7.69	7.69	7.63	7.69	222800
1994-04-18	7.69	7.69	7.50	7.50	333200
1994-04-19	7.56	7.63	7.38	7.50	742600
1994-04-20	7.56	7.56	7.44	7.50	1222800
1994-04-21	7.56	7.81	7.56	7.81	1315000
1994-04-22	7.81	7.94	7.75	7.94	380800
1994-04-25	7.88	8.13	7.88	8.13	703200
1994-04-26	8.13	8.25	8.13	8.25	741400
1994-04-28	8.25	8.31	8.19	8.25	996800
1994-04-29	8.19	8.19	8.06	8.13	217200
1994-05-02	8.13	8.25	8.06	8.19	970800
1994-05-03	8.19	8.19	7.94	7.94	591000
1994-05-04	8.00	8.13	7.81	8.13	907200
1994-05-05	8.13	8.25	8.13	8.19	625200
1994-05-06	8.13	8.13	7.88	7.88	315600
1994-05-09	7.88	7.90	7.50	7.56	354600
1994-05-10	7.69	7.69	7.63	7.63	244200
1994-05-11	7.63	7.69	7.56	7.56	372800
1994-05-12	7.63	7.63	7.38	7.44	496600
1994-05-13	7.50	7.63	7.38	7.56	881000
1994-05-16	7.56	7.75	7.56	7.75	665800
1994-05-17	7.69	7.88	7.69	7.81	633400
1994-05-18	7.75	8.06	7.75	8.06	990000
1994-05-19	8.00	8.00	7.81	7.81	569600
1994-05-20	7.81	7.94	7.81	7.94	648400
1994-05-23	7.94	7.94	7.88	7.94	174000
1994-05-24	7.94	8.00	7.88	7.94	794200
1994-05-25	7.94	7.94	7.81	7.88	336600
1994-05-26	7.81	8.06	7.81	8.06	821400
1994-05-27	8.06	8.06	7.94	8.00	256400
1994-05-31	7.94	7.94	7.81	7.88	288400
1994-06-01	7.94	7.94	7.75	7.81	632200
1994-06-02	7.75	7.81	7.69	7.69	856800
1994-06-03	7.75	7.88	7.63	7.81	688800
1994-06-06	7.81	7.88	7.81	7.88	263200
1994-06-07	7.88	7.90	7.75	7.81	156200
1994-06-08	7.75	7.75	7.50	7.56	544000
1994-06-09	7.56	7.56	7.50	7.50	767000
1994-06-10	7.50	7.63	7.50	7.63	376800
1994-06-13	7.63	7.63	7.50	7.50	162600
1994-06-14	7.50	7.50	7.44	7.50	422600
1994-06-15	7.50	7.50	7.38	7.44	1229800
1994-06-16	7.38	7.44	7.25	7.44	1754400
1994-06-17	7.38	7.50	7.38	7.44	647000
1994-06-20	7.44	7.44	7.25	7.38	421200
1994-06-21	7.44	7.44	7.13	7.19	916800
1994-06-22	7.31	7.38	7.31	7.38	1142200
1994-06-23	7.38	7.38	7.25	7.25	389400
1994-06-24	7.31	7.31	7.19	7.19	300200
1994-06-27	7.13	7.25	7.13	7.19	192200
1994-06-28	7.25	7.25	7.13	7.25	379600
1994-06-29	7.25	7.38	7.25	7.31	315200
1994-06-30	7.38	7.38	7.31	7.38	290200
1994-07-01	7.38	7.44	7.38	7.44	137600
1994-07-05	7.38	7.44	7.38	7.44	143200
1994-07-06	7.38	7.38	7.25	7.31	177000
1994-07-07	7.31	7.38	7.31	7.38	964400
1994-07-08	7.31	7.38	7.31	7.38	170200
1994-07-11	7.31	7.38	7.31	7.38	304600
1994-07-12	7.38	7.38	7.31	7.38	449400
1994-07-13	7.31	7.56	7.31	7.50	347600
1994-07-14	7.56	7.94	7.56	7.81	494200
1994-07-15	7.88	7.88	7.75	7.81	339800
1994-07-18	7.81	7.81	7.63	7.63	192600
1994-07-19	7.69	7.69	7.63	7.69	223600
1994-07-20	7.63	7.63	7.56	7.63	117200
1994-07-21	7.56	7.56	7.44	7.44	569000
1994-07-22	7.50	7.50	7.38	7.44	344600
1994-07-25	7.38	7.44	7.31	7.38	195800
1994-07-26	7.44	7.44	7.31	7.38	629600
1994-07-27	7.38	7.38	7.25	7.25	526200
1994-07-28	7.25	7.38	7.25	7.38	1055800
1994-07-29	7.38	7.38	7.28	7.38	327400
1994-08-01	7.44	7.44	7.31	7.38	105200
1994-08-02	7.44	7.94	7.44	7.94	2921200
1994-08-03	7.94	8.06	7.94	8.00	762400
1994-08-04	8.00	8.19	8.00	8.19	703600
1994-08-05	8.13	8.13	7.94	7.94	898400
1994-08-08	8.00	8.13	7.94	8.13	354800
1994-08-09	8.13	8.19	8.06	8.19	210000
1994-08-10	8.13	8.19	8.06	8.13	752000
1994-08-11	8.06	8.13	8.00	8.06	269000
1994-08-12	8.06	8.06	7.88	7.94	174800
1994-08-15	7.94	7.94	7.88	7.88	319000
1994-08-16	7.94	8.00	7.94	8.00	78200
1994-08-17	8.06	8.25	8.00	8.19	1357800
1994-08-18	8.13	8.25	8.06	8.13	884000
1994-08-19	8.19	8.25	8.19	8.19	257800
1994-08-22	8.19	8.25	8.19	8.25	207000
1994-08-23	8.25	8.56	8.25	8.50	975200
1994-08-24	8.50	8.56	8.50	8.56	695200
1994-08-25	8.50	8.63	8.50	8.63	1451400
1994-08-26	8.56	8.88	8.56	8.88	2457400
1994-08-29	8.81	8.94	8.81	8.88	1809600
1994-08-30	8.81	8.88	8.75	8.81	1652400
1994-08-31	8.81	8.94	8.81	8.94	818000
1994-09-01	8.88	8.88	8.75	8.81	520400
1994-09-02	8.88	8.94	8.81	8.81	455400
1994-09-06	8.81	8.81	8.63	8.69	522200
1994-09-07	8.69	8.75	8.63	8.75	1008400
1994-09-08	8.75	8.81	8.75	8.75	453200
1994-09-09	8.69	8.69	8.63	8.69	295200
1994-09-12	8.69	8.75	8.63	8.69	303800
1994-09-13	8.75	8.94	8.75	8.88	884000
1994-09-14	8.88	8.88	8.78	8.81	173400
1994-09-15	8.81	8.94	8.81	8.94	544600
1994-09-16	8.94	9.00	8.88	8.94	343400
1994-09-19	8.94	9.00	8.88	8.88	135400
1994-09-20	8.81	8.88	8.69	8.69	914400
1994-09-21	8.63	8.69	8.56	8.63	749600
1994-09-22	8.56	8.63	8.50	8.63	841600
1994-09-23	8.56	8.63	8.56	8.63	527400
1994-09-26	8.63	8.63	8.44	8.56	361400
1994-09-27	8.50	8.56	8.44	8.50	91000
1994-09-28	8.50	8.50	8.44	8.50	304800
1994-09-29	8.44	8.50	8.44	8.44	606200
1994-09-30	8.44	8.44	8.38	8.38	220200
1994-10-03	8.31	8.38	8.25	8.31	795400
1994-10-04	8.31	8.31	8.13	8.13	553400
1994-10-05	8.19	8.19	8.00	8.13	200000
1994-10-06	8.19	8.25	8.13	8.13	1477600
1994-10-07	8.19	8.31	8.13	8.31	665200
1994-10-10	8.31	8.44	8.31	8.31	86400
1994-10-11	8.38	8.44	8.25	8.31	828000
1994-10-12	8.31	8.31	8.31	8.31	101000
1994-10-13	8.31	8.38	8.31	8.31	775600
1994-10-14	8.25	8.25	8.19	8.19	294600
1994-10-17	8.19	8.25	8.13	8.25	255400
1994-10-18	8.25	8.25	8.19	8.19	102600
1994-10-19	8.19	8.19	8.13	8.19	107200
1994-10-20	8.19	8.19	8.13	8.13	108200
1994-10-21	8.06	8.13	8.06	8.13	52600
1994-10-24	8.00	8.06	7.88	7.88	674400
1994-10-25	7.81	7.88	7.81	7.81	1063800
1994-10-26	7.88	7.88	7.81	7.81	1116000
1994-10-27	7.88	8.06	7.88	8.06	767600
1994-10-28	8.00	8.19	8.00	8.06	703200
1994-10-31	8.06	8.06	8.00	8.00	188800
1994-11-01	8.00	8.00	7.88	7.94	801200
1994-11-02	7.94	8.00	7.88	7.94	566200
1994-11-03	8.00	8.00	7.81	7.88	536800
1994-11-04	7.81	7.81	7.69	7.69	288000
1994-11-07	7.75	7.81	7.69	7.75	393000
1994-11-08	7.81	7.81	7.69	7.75	442400
1994-11-09	7.81	7.81	7.63	7.63	336400
1994-11-10	7.63	7.69	7.56	7.56	347600
1994-11-11	7.56	7.63	7.50	7.63	425000
1994-11-14	7.63	7.63	7.56	7.63	225200
1994-11-15	7.56	7.75	7.56	7.63	552200
1994-11-16	7.69	7.75	7.69	7.69	415000
1994-11-17	7.69	7.75	7.69	7.69	451400
1994-11-18	7.75	7.75	7.69	7.69	465200
1994-11-21	7.75	7.81	7.69	7.75	801400
1994-11-22	7.69	7.88	7.63	7.75	886200
1994-11-23	7.75	7.81	7.56	7.56	1501000
1994-11-25	7.63	7.63	7.56	7.56	106200
1994-11-28	7.56	7.63	7.56	7.63	430200
1994-11-29	7.63	7.69	7.63	7.69	79000
1994-11-30	7.75	7.88	7.75	7.75	334400
1994-12-01	7.69	7.75	7.69	7.75	570400
1994-12-02	7.69	7.75	7.63	7.75	465600
1994-12-05	7.69	7.78	7.69	7.75	567800
1994-12-06	7.69	7.69	7.44	7.44	717400
1994-12-07	7.44	7.44	7.19	7.31	797000
1994-12-08	7.25	7.31	7.13	7.19	1103800
1994-12-09	7.13	7.13	7.00	7.06	676800
1994-12-12	7.06	7.06	7.00	7.06	786200
1994-12-13	7.13	7.31	7.13	7.25	820600
1994-12-14	7.19	7.31	7.19	7.31	878600
1994-12-15	7.31	7.44	7.31	7.44	340800
1994-12-16	7.38	7.56	7.38	7.50	494200
1994-12-19	7.50	7.53	7.44	7.50	230600
1994-12-20	7.50	7.56	7.44	7.44	416600
1994-12-21	7.44	7.56	7.44	7.56	442000
1994-12-22	7.50	7.56	7.50	7.50	470200
1994-12-23	7.56	7.63	7.50	7.63	474200
1994-12-27	7.56	7.63	7.56	7.56	86400
1994-12-28	7.56	7.63	7.56	7.63	318400
1994-12-29	7.63	7.63	7.50	7.50	361400
1994-12-30	7.56	7.56	7.50	7.50	73600
1995-01-03	7.50	7.50	7.44	7.44	659800
1995-01-04	7.44	7.44	7.31	7.38	888400
1995-01-05	7.38	7.56	7.31	7.56	1346200
1995-01-06	7.56	7.63	7.50	7.56	994000
1995-01-09	7.50	7.50	7.38	7.38	417000
1995-01-10	7.38	7.38	7.38	7.38	463000
1995-01-11	7.38	7.38	7.25	7.25	452000
1995-01-12	7.31	7.38	7.06	7.06	1369600
1995-01-13	7.13	7.13	6.81	6.94	1757000
1995-01-16	6.94	7.00	6.94	7.00	1353200
1995-01-17	7.00	7.13	7.00	7.06	1499400
1995-01-18	7.06	7.13	7.06	7.06	968400
1995-01-19	7.13	7.13	7.00	7.00	722200
1995-01-20	7.06	7.06	6.94	6.94	829000
1995-01-23	6.88	6.88	6.69	6.75	2999400
1995-01-24	6.75	6.88	6.75	6.88	824400
1995-01-25	6.81	6.88	6.81	6.81	655800
1995-01-26	6.81	6.88	6.75	6.88	827000
1995-01-27	6.88	6.94	6.75	6.88	366400
1995-01-30	6.81	6.88	6.75	6.81	170600
1995-01-31	6.75	6.81	6.75	6.81	288800
1995-02-01	6.81	6.94	6.81	6.94	174600
1995-02-02	6.94	7.06	6.94	7.00	671000
1995-02-03	7.06	7.19	7.06	7.19	497200
1995-02-06	7.13	7.19	7.06	7.06	497600
1995-02-07	7.13	7.13	7.06	7.06	487800
1995-02-08	7.06	7.19	7.00	7.06	397200
1995-02-09	7.13	7.13	7.00	7.13	255600
1995-02-10	7.06	7.13	7.06	7.13	277200
1995-02-13	7.13	7.13	7.06	7.13	128800
1995-02-14	7.06	7.06	7.00	7.00	142400
1995-02-15	7.00	7.13	7.00	7.06	441200
1995-02-16	7.06	7.06	6.97	7.00	678600
1995-02-17	6.94	7.06	6.94	7.00	519400
1995-02-21	7.00	7.06	6.94	6.94	436400
1995-02-22	7.00	7.06	7.00	7.00	376000
1995-02-23	7.06	7.25	7.00	7.19	220200
1995-02-24	7.19	7.19	7.13	7.19	125400
1995-02-27	7.19	7.19	7.00	7.00	326200
1995-02-28	7.00	7.06	6.94	7.00	381600
1995-03-01	7.00	7.00	6.81	6.81	465400
1995-03-02	6.81	6.94	6.81	6.81	908400
1995-03-03	6.88	6.94	6.88	6.94	106600
1995-03-06	6.88	6.94	6.81	6.94	135000
1995-03-07	6.94	6.94	6.69	6.81	967600
1995-03-08	6.81	6.94	6.81	6.94	547000
1995-03-09	6.88	7.00	6.88	6.88	614400
1995-03-10	6.94	7.00	6.94	6.94	771200
1995-03-13	6.94	6.94	6.75	6.75	586200
1995-03-14	6.81	6.88	6.81	6.88	240400
1995-03-15	6.88	6.94	6.81	6.94	253200
1995-03-16	6.94	7.13	6.94	7.13	901600
1995-03-17	7.06	7.06	7.00	7.00	444600
1995-03-20	7.00	7.06	6.94	7.00	249200
1995-03-21	7.00	7.19	7.00	7.13	273800
1995-03-22	7.06	7.25	7.06	7.25	822400
1995-03-23	7.25	7.44	7.25	7.38	1079200
1995-03-24	7.38	7.50	7.38	7.38	443200
1995-03-27	7.44	7.44	7.31	7.38	356600
1995-03-28	7.38	7.41	7.38	7.38	1145600
1995-03-29	7.44	7.63	7.44	7.56	1284000
1995-03-30	7.69	7.69	7.50	7.50	806600
1995-03-31	7.50	7.50	7.44	7.50	551600
1995-04-03	7.44	7.44	7.38	7.44	1186800
1995-04-04	7.50	7.56	7.44	7.50	1545000
1995-04-05	7.56	7.56	7.50	7.56	916000
1995-04-06	7.56	7.63	7.56	7.56	237400
1995-04-07	7.56	7.63	7.56	7.56	442400
1995-04-10	7.56	7.63	7.56	7.63	772800
1995-04-11	7.63	7.63	7.56	7.63	691000
1995-04-12	7.63	7.69	7.50	7.69	910000
1995-04-13	7.69	7.88	7.69	7.75	1036800
1995-04-17	7.81	7.81	7.75	7.81	672800
1995-04-18	7.75	7.75	7.69	7.75	148200
1995-04-19	7.69	7.81	7.63	7.63	1149000
1995-04-20	7.63	7.63	7.56	7.63	972000
1995-04-21	7.69	7.69	7.56	7.56	301400
1995-04-24	7.56	7.56	7.44	7.50	1070000
1995-04-25	7.50	7.56	7.50	7.50	674000
1995-04-26	7.44	7.50	7.44	7.44	857400
1995-04-27	7.44	7.50	7.38	7.44	118800
1995-04-28	7.44	7.63	7.44	7.63	773000
1995-05-01	7.63	7.75	7.63	7.69	986200
1995-05-02	7.69	7.88	7.69	7.75	864600
1995-05-03	7.75	7.81	7.75	7.75	1788400
1995-05-04	7.81	8.16	7.81	8.13	2999400
1995-05-05	8.13	8.25	8.06	8.19	700600
1995-05-08	8.19	8.34	8.19	8.31	816400
1995-05-09	8.38	8.38	8.13	8.13	828400
1995-05-10	8.13	8.31	8.13	8.25	445200
1995-05-11	8.25	8.50	8.25	8.50	1305800
1995-05-12	8.44	8.50	8.38	8.44	1031200
1995-05-15	8.44	8.56	8.44	8.50	295800
1995-05-16	8.44	8.50	8.44	8.44	1807600
1995-05-17	8.44	8.75	8.44	8.69	2257600
1995-05-18	8.69	8.69	8.56	8.56	1470200
1995-05-19	8.56	8.56	8.50	8.56	1324600
1995-05-22	8.56	8.63	8.56	8.56	936400
1995-05-23	8.56	8.63	8.56	8.56	1218600
1995-05-24	8.63	8.69	8.63	8.63	1905200
1995-05-25	8.63	8.63	8.56	8.63	1585200
1995-05-26	8.63	8.63	8.56	8.56	1315400
1995-05-30	8.56	8.56	8.50	8.50	1034200
1995-05-31	8.56	8.56	8.44	8.52	1887200
1995-06-01	8.50	8.56	8.44	8.50	1227200
1995-06-02	8.50	8.50	8.38	8.38	1435800
1995-06-05	8.38	8.44	8.38	8.38	404200
1995-06-06	8.44	8.50	8.44	8.50	531200
1995-06-07	8.44	8.50	8.38	8.38	1296800
1995-06-08	8.38	8.50	8.38	8.38	2683600
1995-06-09	8.31	8.44	8.31	8.38	977600
1995-06-12	8.44	8.50	8.38	8.44	885000
1995-06-13	8.50	8.56	8.44	8.50	1011400
1995-06-14	8.56	8.69	8.56	8.63	1964600
1995-06-15	8.69	8.81	8.69	8.78	827600
1995-06-16	8.75	8.81	8.75	8.75	685600
1995-06-19	8.75	8.84	8.75	8.81	1881200
1995-06-20	8.81	9.00	8.81	8.94	2364600
1995-06-21	9.00	9.00	8.75	8.81	4975600
1995-06-22	8.81	8.81	8.75	8.81	1011000
1995-06-23	8.81	8.81	8.75	8.75	2386600
1995-06-26	8.81	8.81	8.75	8.75	1356200
1995-06-27	8.75	8.81	8.69	8.69	1690000
1995-06-28	8.69	8.75	8.69	8.69	1340400
1995-06-29	8.69	8.75	8.56	8.63	1464800
1995-06-30	8.63	8.69	8.63	8.69	789400
1995-07-03	8.69	8.75	8.63	8.63	206800
1995-07-05	8.63	8.69	8.56	8.56	936600
1995-07-06	8.63	8.69	8.63	8.69	1197800
1995-07-07	8.69	8.88	8.69	8.88	656000
1995-07-10	8.94	9.19	8.94	9.06	665000
1995-07-11	9.06	9.06	9.00	9.00	525200
1995-07-12	9.00	9.00	8.94	9.00	1001800
1995-07-13	9.00	9.06	8.97	9.00	739000
1995-07-14	9.00	9.06	8.94	9.00	623800
1995-07-17	9.00	9.00	8.94	8.94	139800
1995-07-18	9.00	9.00	8.88	9.00	1299800
1995-07-19	8.94	9.00	8.75	8.81	1596400
1995-07-20	8.75	8.94	8.75	8.88	248200
1995-07-21	8.88	9.06	8.88	8.94	357600
1995-07-24	9.06	9.13	9.00	9.00	1401400
1995-07-25	9.00	9.19	9.00	9.13	1030400
1995-07-26	9.13	9.19	8.94	8.94	1629800
1995-07-27	8.94	9.06	8.94	9.00	370600
1995-07-28	9.00	9.00	8.75	8.75	682200
1995-07-31	8.75	8.94	8.75	8.94	336800
1995-08-01	8.88	8.94	8.75	8.75	438000
1995-08-02	8.81	8.94	8.81	8.81	216600
1995-08-03	8.75	8.88	8.69	8.88	300000
1995-08-04	8.81	8.94	8.81	8.81	215800
1995-08-07	8.75	8.88	8.75	8.81	302400
1995-08-08	8.81	8.81	8.81	8.81	817800
1995-08-09	8.81	8.88	8.75	8.81	293400
1995-08-10	8.75	8.88	8.75	8.88	347200
1995-08-11	8.88	8.88	8.81	8.81	1080000
1995-08-14	8.81	8.88	8.75	8.81	669000
1995-08-15	8.88	8.88	8.81	8.88	363400
1995-08-16	8.81	8.88	8.81	8.88	345400
1995-08-17	8.81	8.81	8.75	8.75	278600
1995-08-18	8.81	8.81	8.75	8.81	361800
1995-08-21	8.81	8.94	8.75	8.88	604400
1995-08-22	8.88	8.88	8.81	8.88	684800
1995-08-23	8.81	8.88	8.81	8.81	1422400
1995-08-24	8.88	8.88	8.69	8.69	2558800
1995-08-25	8.69	8.75	8.69	8.75	1079600
1995-08-28	8.75	8.75	8.44	8.50	2410000
1995-08-29	8.50	8.50	8.38	8.44	1311400
1995-08-30	8.44	8.44	8.38	8.44	1639200
1995-08-31	8.44	8.44	8.38	8.44	560600
1995-09-01	8.38	8.44	8.31	8.38	1021600
1995-09-05	8.31	8.38	8.22	8.25	1112200
1995-09-06	8.31	8.38	8.19	8.25	778800
1995-09-07	8.25	8.25	8.19	8.25	684200
1995-09-08	8.19	8.25	8.19	8.19	1010800
1995-09-11	8.19	8.25	8.00	8.00	1466400
1995-09-12	8.06	8.19	8.00	8.19	1836200
1995-09-13	8.13	8.13	8.06	8.13	1798600
1995-09-14	8.13	8.13	8.06	8.13	1023000
1995-09-15	8.13	8.19	8.13	8.13	250400
1995-09-18	8.19	8.25	8.13	8.19	539600
1995-09-19	8.19	8.25	8.19	8.25	915400
1995-09-20	8.25	8.31	8.19	8.25	1789800
1995-09-21	8.25	8.25	8.19	8.25	571000
1995-09-22	8.25	8.38	8.19	8.31	1430000
1995-09-25	8.31	8.31	8.25	8.31	818800
1995-09-26	8.31	8.38	8.25	8.31	1383400
1995-09-27	8.31	8.31	8.19	8.25	2201400
1995-09-28	8.19	8.25	8.06	8.06	1205800
1995-09-29	8.06	8.06	8.00	8.00	556800
1995-10-02	8.00	8.09	8.00	8.00	1518200
1995-10-03	8.13	8.13	8.00	8.13	776000
1995-10-04	8.13	8.16	8.06	8.13	804400
1995-10-05	8.06	8.13	8.06	8.06	529000
1995-10-06	8.13	8.13	8.06	8.13	66800
1995-10-09	8.06	8.13	8.06	8.06	217600
1995-10-10	8.00	8.06	8.00	8.06	900200
1995-10-11	8.06	8.13	8.00	8.06	451600
1995-10-12	8.06	8.13	8.06	8.06	1024200
1995-10-13	8.25	8.31	8.13	8.19	1538600
1995-10-16	8.25	8.50	8.19	8.50	1324200
1995-10-17	8.56	8.56	8.38	8.44	769000
1995-10-18	8.50	8.50	8.19	8.31	1155400
1995-10-19	8.25	8.31	8.25	8.31	274000
1995-10-20	8.25	8.31	8.06	8.13	2637600
1995-10-23	7.94	7.94	7.69	7.75	2303200
1995-10-24	7.69	7.75	7.63	7.75	1422800
1995-10-25	7.69	7.69	7.50	7.50	1706800
1995-10-26	7.56	7.63	7.44	7.50	1159800
1995-10-27	7.50	7.75	7.44	7.75	560800
1995-10-30	7.69	7.88	7.69	7.81	582400
1995-10-31	8.19	8.38	8.00	8.00	1109200
1995-11-01	7.94	7.94	7.69	7.69	791400
1995-11-02	7.69	7.88	7.63	7.88	1297800
1995-11-03	7.81	8.06	7.75	8.00	647600
1995-11-06	8.06	8.44	8.06	8.38	1749200
1995-11-07	8.50	8.50	8.13	8.19	594200
1995-11-08	8.19	8.38	8.19	8.38	109000
1995-11-09	8.38	8.38	8.31	8.31	745600
1995-11-10	8.25	8.31	8.19	8.25	846600
1995-11-13	8.25	8.38	8.19	8.38	496200
1995-11-14	8.38	8.50	8.31	8.50	531800
1995-11-15	8.44	8.50	8.44	8.50	442200
1995-11-16	8.50	8.63	8.50	8.63	865400
1995-11-17	8.69	8.75	8.56	8.63	1762600
1995-11-20	8.63	8.69	8.63	8.63	820600
1995-11-21	9.00	9.06	8.94	9.00	4930600
1995-11-22	9.06	9.44	9.06	9.31	3321000
1995-11-24	9.25	9.25	9.06	9.19	360400
1995-11-27	9.13	9.19	9.00	9.06	260800
1995-11-28	9.06	9.25	9.06	9.25	322400
1995-11-29	9.19	9.25	9.13	9.25	551400
1995-11-30	9.25	9.25	9.13	9.13	321800
1995-12-01	9.06	9.19	9.00	9.13	710600
1995-12-04	9.06	9.13	9.00	9.13	318000
1995-12-05	9.06	9.13	9.06	9.06	1005800
1995-12-06	9.13	9.19	9.13	9.13	198800
1995-12-07	9.06	9.25	9.06	9.19	782800
1995-12-08	9.13	9.19	9.13	9.19	588200
1995-12-11	9.13	9.19	9.06	9.06	325400
1995-12-12	9.00	9.13	9.00	9.00	223000
1995-12-13	9.00	9.00	8.94	8.94	208200
1995-12-14	8.94	9.00	8.81	8.94	668600
1995-12-15	8.88	9.00	8.81	9.00	425200
1995-12-18	8.88	8.88	8.63	8.69	433800
1995-12-19	8.69	8.69	8.56	8.69	361000
1995-12-20	8.69	8.81	8.63	8.69	382200
1995-12-21	8.75	8.81	8.75	8.81	806000
1995-12-22	8.75	8.88	8.75	8.81	137800
1995-12-26	8.81	9.00	8.81	9.00	144800
1995-12-27	9.00	9.06	8.94	9.00	168400
1995-12-28	9.00	9.13	8.44	9.13	457600
1995-12-29	9.13	9.13	9.06	9.06	139400
1996-01-02	9.06	9.19	9.00	9.19	618000
1996-01-03	9.13	9.25	9.13	9.25	1580600
1996-01-04	9.19	9.31	9.19	9.19	246200
1996-01-05	9.25	9.44	9.19	9.38	1373200
1996-01-08	9.44	9.50	9.38	9.38	270400
1996-01-09	9.38	9.44	9.31	9.38	158600
1996-01-10	9.31	9.31	9.13	9.13	785000
1996-01-11	9.13	9.19	9.06	9.06	228800
1996-01-12	9.06	9.19	9.00	9.06	490000
1996-01-15	9.06	9.06	9.00	9.06	567600
1996-01-16	9.19	9.19	9.13	9.19	1325600
1996-01-17	9.19	9.38	9.19	9.25	917600
1996-01-18	9.31	9.38	9.19	9.19	715200
1996-01-19	9.19	9.31	9.19	9.25	423200
1996-01-22	9.25	9.25	9.19	9.25	1113200
1996-01-23	9.25	9.25	9.19	9.25	339600
1996-01-24	9.19	9.25	9.13	9.13	575800
1996-01-25	9.19	9.19	9.13	9.19	933000
1996-01-26	9.19	9.38	9.13	9.38	493600
1996-01-29	9.38	9.50	9.31	9.44	940600
1996-01-30	9.50	9.75	9.50	9.75	2117000
1996-01-31	9.81	9.81	9.63	9.75	540800
1996-02-01	9.69	9.81	9.63	9.69	828000
1996-02-02	9.75	9.75	9.56	9.63	1070000
1996-02-05	9.63	9.63	9.53	9.63	834600
1996-02-06	9.63	9.94	9.63	9.88	2834400
1996-02-07	9.94	9.94	9.81	9.81	2306200
1996-02-08	9.88	9.88	9.75	9.88	402000
1996-02-09	9.81	9.88	9.75	9.81	715200
1996-02-12	9.75	9.88	9.75	9.88	1003000
1996-02-13	9.88	9.88	9.75	9.88	469200
1996-02-14	9.81	9.88	9.75	9.81	577400
1996-02-15	9.81	10.00	9.81	9.81	1216800
1996-02-16	9.81	9.81	9.63	9.69	1180000
1996-02-20	9.56	9.69	9.50	9.56	2964400
1996-02-21	9.56	9.75	9.56	9.75	1586600
1996-02-22	9.75	9.88	9.75	9.81	549000
1996-02-23	9.81	9.81	9.75	9.81	1241800
1996-02-26	9.75	9.81	9.75	9.81	835200
1996-02-27	9.81	9.94	9.69	9.88	1505800
1996-02-28	9.88	9.94	9.75	9.75	478800
1996-02-29	9.75	9.88	9.75	9.88	799400
1996-03-01	9.94	9.94	9.88	9.94	638600
1996-03-04	9.94	10.06	9.88	10.06	297800
1996-03-05	10.00	10.19	10.00	10.19	2992600
1996-03-06	10.19	10.25	10.13	10.19	1693800
1996-03-07	10.13	10.19	10.00	10.00	720800
1996-03-08	9.81	10.00	9.75	9.75	924000
1996-03-11	9.81	10.13	9.81	10.13	2270600
1996-03-12	10.06	10.25	10.00	10.19	1965600
1996-03-13	10.25	10.31	10.13	10.13	2146600
1996-03-14	10.13	10.25	10.13	10.19	1684600
1996-03-15	10.13	10.31	10.13	10.31	505000
1996-03-18	10.31	10.38	10.25	10.31	437400
1996-03-19	10.31	10.38	10.25	10.31	672000
1996-03-20	10.25	10.31	10.19	10.25	553200
1996-03-21	10.25	10.25	10.13	10.13	308000
1996-03-22	10.13	10.13	10.00	10.13	356800
1996-03-25	10.19	10.19	9.94	9.94	518600
1996-03-26	9.94	10.13	9.88	10.13	717600
1996-03-27	10.13	10.19	10.06	10.06	230400
1996-03-28	10.06	10.13	10.00	10.13	853600
1996-03-29	10.13	10.13	9.94	10.00	1034200
1996-04-01	10.00	10.06	9.94	10.06	1050000
1996-04-02	10.00	10.13	10.00	10.00	805600
1996-04-03	10.00	10.00	9.94	10.00	567800
1996-04-04	9.94	9.94	9.88	9.88	729600
1996-04-08	9.75	9.75	9.56	9.69	754800
1996-04-09	9.69	9.75	9.63	9.63	663000
1996-04-10	9.63	9.94	9.63	9.81	1496600
1996-04-11	9.75	9.91	9.75	9.81	1741000
1996-04-12	9.81	10.13	9.75	10.00	2283400
1996-04-15	10.13	10.38	10.13	10.31	1569200
1996-04-16	10.38	10.38	10.19	10.19	845200
1996-04-17	10.19	10.25	9.94	10.00	792400
1996-04-18	10.00	10.13	10.00	10.00	1133600
1996-04-19	10.06	10.06	9.94	9.94	1151600
1996-04-22	9.94	9.94	9.81	9.88	952400
1996-04-23	9.88	9.88	9.69	9.75	759800
1996-04-24	9.81	9.94	9.75	9.94	1382200
1996-04-25	9.94	10.31	9.94	10.31	1510200
1996-04-26	10.19	10.38	10.19	10.31	1504400
1996-04-29	10.31	10.44	10.31	10.38	1725000
1996-04-30	10.38	10.38	10.19	10.19	793600
1996-05-01	10.19	10.38	10.13	10.19	690000
1996-05-02	10.13	10.19	9.94	10.06	1470200
1996-05-03	10.06	10.25	10.00	10.19	1679600
1996-05-06	10.19	10.25	10.06	10.13	740400
1996-05-07	10.13	10.25	10.13	10.13	1373600
1996-05-08	10.13	10.13	10.00	10.00	805200
1996-05-09	10.00	10.06	10.00	10.06	747600
1996-05-10	10.13	10.25	10.06	10.25	1160600
1996-05-13	10.25	10.31	10.19	10.25	471200
1996-05-14	10.31	10.38	10.25	10.31	1123600
1996-05-15	10.31	10.38	10.25	10.25	554800
1996-05-16	10.25	10.38	10.19	10.38	1858200
1996-05-17	10.38	10.38	10.19	10.25	725200
1996-05-20	10.25	10.25	10.13	10.19	956200
1996-05-21	10.25	10.25	10.13	10.19	772600
1996-05-22	10.13	10.13	10.00	10.00	1100000
1996-05-23	10.00	10.06	9.94	10.00	398000
1996-05-24	10.00	10.00	9.88	10.00	1533400
1996-05-28	10.00	10.00	9.88	9.94	440600
1996-05-29	9.94	10.00	9.88	9.88	292400
1996-05-30	9.94	10.13	9.88	10.06	948200
1996-05-31	10.25	10.31	10.19	10.25	1968200
1996-06-03	10.25	10.25	10.19	10.25	441200
1996-06-04	10.19	10.25	10.13	10.13	879200
1996-06-05	10.13	10.31	10.13	10.31	1050400
1996-06-06	10.31	10.56	10.31	10.56	3014800
1996-06-07	10.38	10.38	10.19	10.25	1541000
1996-06-10	10.25	10.31	10.19	10.31	860800
1996-06-11	10.31	10.38	10.25	10.25	1260200
1996-06-12	10.31	10.50	10.31	10.44	1882400
1996-06-13	10.44	10.69	10.38	10.69	5030800
1996-06-14	10.69	10.75	10.56	10.63	3159400
1996-06-17	10.56	10.63	10.50	10.63	1035800
1996-06-18	10.63	11.06	10.63	11.06	8213400
1996-06-19	11.06	11.13	10.88	10.94	4147000
1996-06-20	10.94	11.00	10.75	10.88	3553600
1996-06-21	10.88	11.06	10.81	11.00	4286800
1996-06-24	11.00	11.06	11.00	11.00	615400
1996-06-25	11.06	11.06	11.00	11.06	804600
1996-06-26	11.06	11.06	10.94	10.94	4145800
1996-06-27	11.00	11.00	10.88	10.88	3688000
1996-06-28	10.94	11.00	10.88	11.00	2673200
1996-07-01	10.94	11.00	10.94	10.94	796600
1996-07-02	11.00	11.00	10.88	10.94	2039600
1996-07-03	10.94	11.00	10.88	10.94	1496200
1996-07-05	10.88	10.94	10.88	10.94	346600
1996-07-08	10.88	10.94	10.81	10.81	1651600
1996-07-09	10.88	11.00	10.81	11.00	1550600
1996-07-10	11.00	11.00	10.88	10.94	748600
1996-07-11	10.94	10.94	10.69	10.69	1589600
1996-07-12	10.69	10.75	10.63	10.75	1315600
1996-07-15	10.69	10.69	10.44	10.50	769000
1996-07-16	10.44	10.56	9.81	10.19	2897000
1996-07-17	10.31	10.38	10.25	10.38	1861800
1996-07-18	10.44	10.69	10.38	10.69	687800
1996-07-19	10.63	10.63	10.44	10.56	576600
1996-07-22	10.56	10.56	10.38	10.44	725800
1996-07-23	10.44	10.69	10.31	10.44	1084400
1996-07-24	10.19	10.56	10.13	10.38	2104600
1996-07-25	10.38	10.69	10.38	10.63	2492400
1996-07-26	10.63	10.94	10.50	10.88	1494000
1996-07-29	10.81	10.94	10.81	10.94	1180400
1996-07-30	10.94	10.94	10.81	10.94	637200
1996-07-31	10.88	10.94	10.81	10.88	1224400
1996-08-01	10.81	11.00	10.81	11.00	1574400
1996-08-02	11.06	11.06	10.94	11.06	1434200
1996-08-05	11.06	11.13	11.06	11.13	642000
1996-08-06	11.13	11.13	11.00	11.06	632400
1996-08-07	11.06	11.06	10.94	11.00	673400
1996-08-08	11.00	11.00	10.81	10.88	1342200
1996-08-09	10.88	10.94	10.75	10.81	1371000
1996-08-12	10.88	11.06	10.81	11.00	3298000
1996-08-13	11.00	11.31	11.00	11.25	2056600
1996-08-14	11.25	11.44	11.25	11.31	1552800
1996-08-15	11.38	11.38	11.25	11.31	1403800
1996-08-16	11.31	11.50	11.31	11.44	1721000
1996-08-19	11.44	11.56	11.44	11.44	622400
1996-08-20	11.50	11.50	11.44	11.50	576800
1996-08-21	11.44	11.44	11.19	11.38	913600
1996-08-22	11.31	11.38	11.25	11.31	771400
1996-08-23	11.31	11.44	11.25	11.38	1238200
1996-08-26	11.31	11.38	11.31	11.38	1763400
1996-08-27	11.44	11.50	11.38	11.50	4065400
1996-08-28	11.50	11.56	11.44	11.44	3862400
1996-08-29	11.50	11.50	11.31	11.31	1482400
1996-08-30	11.31	11.31	11.19	11.25	626800
1996-09-03	11.13	11.38	11.06	11.31	1568400
1996-09-04	11.31	11.44	11.31	11.44	1449800
1996-09-05	11.38	11.44	11.25	11.25	830000
1996-09-06	11.31	11.31	11.25	11.25	647800
1996-09-09	11.31	11.31	11.19	11.25	591200
1996-09-10	11.25	11.38	11.25	11.38	767000
1996-09-11	11.31	11.38	11.31	11.38	324000
1996-09-12	11.38	11.44	11.31	11.44	1528000
1996-09-13	11.50	11.63	11.50	11.56	881200
1996-09-16	11.56	11.69	11.50	11.63	846000
1996-09-17	11.63	11.75	11.56	11.56	2402400
1996-09-18	11.75	11.75	11.56	11.63	3293200
1996-09-19	11.56	11.63	11.44	11.50	700800
1996-09-20	11.50	11.56	11.44	11.56	945400
1996-09-23	11.50	11.50	11.44	11.44	565000
1996-09-24	11.44	11.56	11.38	11.50	1549800
1996-09-25	11.50	11.63	11.44	11.63	998000
1996-09-26	11.63	11.75	11.63	11.69	1027000
1996-09-27	11.63	11.63	11.56	11.63	644800
1996-09-30	11.63	11.75	11.56	11.56	813800
1996-10-01	11.56	11.63	11.44	11.50	1966200
1996-10-02	11.50	11.56	11.44	11.56	1202600
1996-10-03	11.56	11.56	11.44	11.50	680600
1996-10-04	11.50	11.56	11.31	11.31	1369600
1996-10-07	11.31	11.63	11.31	11.63	1280000
1996-10-08	11.63	11.88	11.56	11.81	2088800
1996-10-09	11.88	12.06	11.88	11.94	1804600
1996-10-10	11.94	11.94	11.81	11.81	879200
1996-10-11	11.88	11.94	11.88	11.88	1143000
1996-10-14	11.88	11.94	11.88	11.88	700000
1996-10-15	11.94	12.25	11.94	12.25	1435600
1996-10-16	12.25	12.25	12.19	12.25	768200
1996-10-17	12.19	12.25	12.06	12.13	1504400
1996-10-18	12.19	12.19	12.13	12.13	360800
1996-10-21	12.19	12.19	11.94	12.06	481000
1996-10-22	12.06	12.09	11.91	11.94	1408600
1996-10-23	11.94	12.56	11.94	12.31	2500000
1996-10-24	12.38	12.88	12.38	12.63	1920400
1996-10-25	12.56	12.63	12.31	12.31	1837400
1996-10-28	12.31	12.56	12.31	12.56	1034400
1996-10-29	12.56	12.63	12.44	12.56	1340200
1996-10-30	12.63	12.69	12.56	12.69	806400
1996-10-31	12.69	12.69	12.56	12.63	780200
1996-11-01	12.63	12.69	12.50	12.50	1705800
1996-11-04	12.44	12.44	12.25	12.38	614000
1996-11-05	12.38	12.63	12.31	12.63	1170400
1996-11-06	12.56	13.44	12.56	13.31	1306800
1996-11-07	13.19	13.31	13.13	13.19	1017600
1996-11-08	13.19	13.38	13.19	13.38	552200
1996-11-11	13.31	13.44	13.25	13.38	985600
1996-11-12	13.38	13.38	13.25	13.38	686800
1996-11-13	13.31	13.38	13.19	13.25	708800
1996-11-14	13.19	13.31	13.13	13.25	477600
1996-11-15	13.25	13.44	13.19	13.19	555800
1996-11-18	13.25	13.38	13.19	13.38	438400
1996-11-19	13.38	13.56	13.31	13.31	2145000
1996-11-20	13.25	13.56	13.25	13.50	690000
1996-11-21	13.50	13.69	13.50	13.56	893600
1996-11-22	13.63	13.69	13.44	13.50	675600
1996-11-25	13.56	13.63	13.44	13.56	626800
1996-11-26	13.56	13.63	13.50	13.56	655000
1996-11-27	13.50	13.69	13.44	13.63	781200
1996-11-29	13.63	13.88	13.63	13.75	482000
1996-12-02	13.69	14.00	13.69	13.94	758000
1996-12-03	13.94	14.06	13.81	13.81	1603200
1996-12-04	13.75	13.81	13.25	13.25	1443200
1996-12-05	13.31	13.31	12.81	13.25	2324600
1996-12-06	12.94	13.00	12.69	12.69	1711800
1996-12-09	12.88	13.38	12.88	13.38	1360000
1996-12-10	13.38	13.63	13.38	13.38	510000
1996-12-11	13.00	13.13	12.88	12.94	1041600
1996-12-12	13.00	13.00	12.63	12.69	855800
1996-12-13	12.44	12.56	11.94	12.25	2086600
1996-12-16	12.31	12.38	12.19	12.25	1072400
1996-12-17	12.06	12.38	12.00	12.38	1463000
1996-12-18	12.38	12.63	12.38	12.56	1151400
1996-12-19	12.75	13.13	12.75	13.13	1638800
1996-12-20	13.06	13.50	13.06	13.25	997800
1996-12-23	13.19	13.31	13.06	13.19	471000
1996-12-24	13.25	13.38	13.19	13.38	219600
1996-12-26	13.44	13.44	13.19	13.25	127200
1996-12-27	13.25	13.31	13.19	13.31	197600
1996-12-30	13.38	13.56	13.31	13.38	504000
1996-12-31	13.44	13.56	13.13	13.25	795000
1997-01-02	13.38	13.38	12.81	12.94	897400
1997-01-03	13.00	13.25	13.00	13.00	1240800
1997-01-06	13.00	13.06	12.81	13.06	1373000
1997-01-07	13.06	13.31	13.06	13.31	1003000
1997-01-08	13.38	13.50	13.31	13.44	417000
1997-01-09	13.38	13.44	13.13	13.38	627800
1997-01-10	13.19	13.38	13.19	13.38	505400
1997-01-13	13.38	13.44	13.31	13.31	2616800
1997-01-14	13.38	13.69	13.38	13.63	1038000
1997-01-15	13.63	13.94	13.63	13.81	828000
1997-01-16	13.81	13.81	13.19	13.19	659400
1997-01-17	13.25	13.63	13.25	13.56	576200
1997-01-20	13.50	13.56	13.31	13.44	775200
1997-01-21	13.31	13.44	13.19	13.19	796200
1997-01-22	13.19	13.44	13.19	13.38	869600
1997-01-23	13.31	13.56	13.13	13.13	776400
1997-01-24	13.13	13.44	13.13	13.44	2026800
1997-01-27	13.44	13.88	13.38	13.63	1052200
1997-01-28	13.75	13.81	13.56	13.63	2040000
1997-01-29	13.63	13.69	13.56	13.69	324600
1997-01-30	13.63	13.69	13.50	13.56	1344600
1997-01-31	13.56	13.56	13.44	13.56	736000
1997-02-03	13.50	13.69	13.50	13.69	1170400
1997-02-04	13.69	13.69	13.50	13.56	815000
1997-02-05	13.56	13.56	13.31	13.38	442200
1997-02-06	13.31	13.38	13.25	13.25	563000
1997-02-07	13.25	13.31	12.94	13.00	1203600
1997-02-10	13.00	13.00	12.44	12.63	1666000
1997-02-11	12.69	13.00	12.69	12.88	985600
1997-02-12	13.00	13.13	13.00	13.06	2845400
1997-02-13	13.06	13.19	13.00	13.19	1316400
1997-02-14	13.25	13.25	12.94	13.06	1600800
1997-02-18	13.00	13.13	12.94	13.13	1091800
1997-02-19	13.13	13.13	12.94	13.06	692800
1997-02-20	13.00	13.19	13.00	13.06	1234200
1997-02-21	13.00	13.06	12.88	13.00	525200
1997-02-24	13.00	13.19	13.00	13.06	649400
1997-02-25	13.06	13.13	12.50	12.50	2212600
1997-02-26	12.88	12.94	12.69	12.75	1123800
1997-02-27	12.75	12.75	12.56	12.56	1186800
1997-02-28	12.56	12.56	12.25	12.38	1412000
1997-03-03	12.31	12.38	12.19	12.31	991800
1997-03-04	12.38	12.56	12.38	12.50	727600
1997-03-05	12.56	12.94	12.56	12.88	2577800
1997-03-06	12.88	13.06	12.88	13.00	912400
1997-03-07	13.06	13.25	13.06	13.19	2032200
1997-03-10	13.19	13.19	13.06	13.13	615400
1997-03-11	13.13	13.13	13.00	13.00	545800
1997-03-12	13.00	13.00	12.88	13.00	756200
1997-03-13	12.88	12.88	12.50	12.50	2485600
1997-03-14	12.63	12.63	12.44	12.56	3785000
1997-03-17	12.50	12.50	12.25	12.38	982800
1997-03-18	12.44	12.63	12.31	12.44	1540800
1997-03-19	12.44	12.56	12.13	12.13	837600
1997-03-20	12.06	12.25	11.94	12.19	2143200
1997-03-21	12.31	12.38	12.19	12.25	984000
1997-03-24	12.19	12.44	12.19	12.38	1427400
1997-03-25	12.38	12.63	12.38	12.56	776800
1997-03-26	12.56	12.63	12.50	12.56	1039800
1997-03-27	12.50	12.50	12.25	12.31	1689000
1997-03-31	12.31	12.31	11.94	12.00	1410000
1997-04-01	11.94	12.19	11.94	12.00	1550400
1997-04-02	12.00	12.06	11.69	11.75	1111800
1997-04-03	11.81	11.84	11.63	11.63	1810000
1997-04-04	11.44	11.69	11.44	11.56	2218000
1997-04-07	11.69	11.94	11.69	11.81	902600
1997-04-08	11.88	12.06	11.81	12.00	1232200
1997-04-09	12.00	12.06	11.81	11.81	1116600
1997-04-10	11.75	11.88	11.69	11.69	423400
1997-04-11	11.63	11.63	11.50	11.50	1440200
1997-04-14	11.50	11.50	11.38	11.50	611200
1997-04-15	11.63	11.81	11.63	11.75	774800
1997-04-16	11.81	12.13	11.81	12.13	1321200
1997-04-17	12.13	12.19	11.75	11.81	791000
1997-04-18	11.94	11.94	11.81	11.88	676600
1997-04-21	11.88	11.94	11.75	11.81	566800
1997-04-22	11.81	12.00	11.75	11.94	890600
1997-04-23	11.94	12.06	11.94	11.94	1723200
1997-04-24	12.00	12.19	11.75	11.81	1571600
1997-04-25	11.88	11.88	11.31	11.44	2443200
1997-04-28	11.50	11.94	11.50	11.81	1990400
1997-04-29	12.00	12.00	11.69	11.81	3113000
1997-04-30	11.88	12.25	11.75	12.25	1060800
1997-05-01	12.25	12.31	12.13	12.13	1016200
1997-05-02	12.25	12.50	12.19	12.50	631000
1997-05-05	12.50	12.81	12.38	12.75	618600
1997-05-06	12.81	13.06	12.81	13.00	1761600
1997-05-07	13.00	13.25	12.94	13.06	992000
1997-05-08	13.00	13.31	12.94	13.25	1616600
1997-05-09	13.31	13.31	13.13	13.25	737600
1997-05-12	13.31	13.31	13.13	13.25	592800
1997-05-13	13.25	13.25	13.06	13.13	695000
1997-05-14	13.13	13.13	12.88	12.94	1218800
1997-05-15	13.00	13.00	12.88	12.94	1278000
1997-05-16	13.00	13.00	12.75	12.75	824800
1997-05-19	12.81	12.88	12.69	12.88	172000
1997-05-20	12.81	13.00	12.75	13.00	1072400
1997-05-21	13.00	13.25	13.00	13.25	813200
1997-05-22	13.19	13.25	13.13	13.25	857200
1997-05-23	13.25	13.44	13.19	13.38	393000
1997-05-27	13.25	13.38	13.13	13.31	1057600
1997-05-28	13.31	13.38	13.06	13.25	660200
1997-05-29	13.31	13.38	13.13	13.19	1140600
1997-05-30	13.00	13.31	12.94	13.31	1102000
1997-06-02	13.25	13.31	13.19	13.19	519000
1997-06-03	13.25	13.69	13.19	13.63	733600
1997-06-04	13.56	13.63	13.31	13.31	532200
1997-06-05	13.44	13.56	13.19	13.25	503800
1997-06-06	13.19	13.50	13.19	13.31	603800
1997-06-09	13.31	13.50	13.25	13.38	610000
1997-06-10	13.50	13.63	13.50	13.56	934600
1997-06-11	13.56	13.63	13.44	13.50	2231000
1997-06-12	13.50	13.69	13.44	13.63	1125800
1997-06-13	13.75	13.88	13.69	13.69	670800
1997-06-16	13.75	13.81	13.69	13.69	1123400
1997-06-17	14.19	14.56	14.13	14.31	2253000
1997-06-18	14.25	14.31	14.19	14.19	482200
1997-06-19	14.25	14.31	14.13	14.19	1441000
1997-06-20	14.25	14.38	14.19	14.25	1175200
1997-06-23	14.19	14.31	14.06	14.06	1199800
1997-06-24	14.13	14.19	13.88	13.88	1106400
1997-06-25	13.94	13.95	13.75	13.88	2043600
1997-06-26	14.00	14.19	13.88	14.13	1003200
1997-06-27	14.16	14.41	14.06	14.34	412800
1997-06-30	14.31	14.44	14.09	14.22	520400
1997-07-01	14.19	14.44	14.19	14.38	727800
1997-07-02	14.44	14.59	14.31	14.56	887200
1997-07-03	14.69	14.75	14.50	14.59	330200
1997-07-07	14.59	14.59	14.38	14.38	1048200
1997-07-08	14.34	14.69	14.34	14.59	1464400
1997-07-09	14.63	14.63	14.22	14.31	937400
1997-07-10	14.28	14.38	14.28	14.38	342400
1997-07-11	14.34	14.47	14.28	14.47	516000
1997-07-14	14.38	14.41	14.25	14.31	422600
1997-07-15	14.28	14.41	14.03	14.34	675200
1997-07-16	14.28	14.59	14.28	14.53	609200
1997-07-17	14.53	14.59	14.41	14.44	357000
1997-07-18	14.25	14.50	14.25	14.28	1040600
1997-07-21	14.25	14.28	14.03	14.06	487200
1997-07-22	14.09	14.59	14.09	14.53	625000
1997-07-23	14.66	15.25	14.59	15.22	1389600
1997-07-24	15.44	15.72	15.41	15.63	1062400
1997-07-25	15.63	15.63	15.22	15.28	1299200
1997-07-28	15.22	15.25	15.13	15.22	222200
1997-07-29	15.16	15.19	15.00	15.06	682400
1997-07-30	15.16	15.28	15.06	15.28	1064000
1997-07-31	15.28	15.38	15.06	15.09	807000
1997-08-01	15.06	15.06	14.41	14.88	492800
1997-08-04	14.81	14.97	14.78	14.97	194400
1997-08-05	15.00	15.00	14.84	14.97	844000
1997-08-06	14.94	15.00	14.91	15.00	571600
1997-08-07	14.97	14.97	14.78	14.78	482000
1997-08-08	14.38	14.63	14.38	14.47	858200
1997-08-11	14.50	14.53	14.31	14.41	256400
1997-08-12	14.53	14.75	14.50	14.69	782400
1997-08-13	14.91	15.22	14.81	15.16	1435400
1997-08-14	15.19	15.38	15.19	15.25	817400
1997-08-15	15.25	15.25	15.03	15.06	488400
1997-08-18	15.00	15.03	14.75	14.75	794800
1997-08-19	14.84	15.16	14.84	15.06	747600
1997-08-20	15.16	15.19	15.00	15.19	3191400
1997-08-21	15.19	15.19	15.00	15.06	813800
1997-08-22	14.78	15.03	14.75	14.97	691200
1997-08-25	15.03	15.16	14.88	14.88	408400
1997-08-26	14.69	14.97	14.69	14.91	350400
1997-08-27	14.94	14.94	14.84	14.88	408800
1997-08-28	14.66	14.81	14.56	14.69	271800
1997-08-29	14.63	14.72	14.53	14.59	632200
1997-09-02	14.59	14.97	14.59	14.94	565800
1997-09-03	15.00	15.13	14.97	15.00	839800
1997-09-04	15.00	15.06	14.88	14.94	821000
1997-09-05	15.03	15.03	14.84	14.97	559200
1997-09-08	15.00	15.00	14.91	14.91	194400
1997-09-09	14.94	14.97	14.88	14.91	393000
1997-09-10	14.88	14.88	14.72	14.78	354800
1997-09-11	14.81	14.81	14.38	14.56	384600
1997-09-12	14.59	14.63	14.38	14.53	414600
1997-09-15	14.53	14.72	14.53	14.69	358000
1997-09-16	14.81	15.03	14.78	15.00	337000
1997-09-17	14.97	15.13	14.91	15.09	1482600
1997-09-18	15.06	15.25	15.06	15.22	2128400
1997-09-19	15.19	15.31	15.16	15.22	657000
1997-09-22	15.25	15.28	15.22	15.25	455200
1997-09-23	15.25	15.28	15.16	15.19	377800
1997-09-24	15.19	15.22	15.06	15.09	479400
1997-09-25	15.09	15.13	14.53	14.69	793200
1997-09-26	14.69	14.78	14.66	14.78	836800
1997-09-29	14.69	14.88	14.69	14.75	829000
1997-09-30	14.72	14.88	14.72	14.78	921600
1997-10-01	14.81	14.88	14.69	14.84	563200
1997-10-02	14.88	14.94	14.75	14.78	660400
1997-10-03	14.91	14.94	14.66	14.78	374200
1997-10-06	14.75	14.94	14.72	14.94	717000
1997-10-07	15.00	15.19	14.97	15.16	1368600
1997-10-08	15.22	15.56	15.13	15.53	1176000
1997-10-09	15.44	15.44	15.22	15.38	647600
1997-10-10	15.31	15.34	15.25	15.28	505000
1997-10-13	15.34	15.78	15.34	15.75	235000
1997-10-14	15.72	15.84	15.59	15.63	1950400
1997-10-15	15.59	15.78	15.50	15.50	1178800
1997-10-16	15.66	15.66	15.19	15.47	955600
1997-10-17	15.44	15.44	15.25	15.38	1295200
1997-10-20	15.38	15.38	15.28	15.34	659200
1997-10-21	15.38	15.47	15.34	15.44	537200
1997-10-22	15.41	15.50	15.34	15.50	725200
1997-10-23	15.13	15.38	15.13	15.31	1114200
1997-10-24	15.34	15.72	15.31	15.63	1004400
1997-10-27	15.50	15.56	14.75	14.78	797400
1997-10-28	13.94	14.69	13.94	14.50	3375600
1997-10-29	14.75	14.97	14.63	14.63	1312000
1997-10-30	14.44	14.59	14.31	14.47	881400
1997-10-31	14.69	14.91	14.44	14.91	1101000
1997-11-03	15.13	15.38	15.13	15.38	707800
1997-11-04	15.31	15.47	15.31	15.41	328200
1997-11-05	15.47	15.47	15.38	15.38	494200
1997-11-06	15.38	15.38	15.25	15.31	292600
1997-11-07	14.81	15.00	14.81	14.97	592000
1997-11-10	15.00	15.09	14.94	14.97	360400
1997-11-11	14.88	14.91	14.72	14.72	946200
1997-11-12	14.59	14.66	14.47	14.50	541000
1997-11-13	14.47	14.56	14.34	14.56	644800
1997-11-14	14.72	14.72	14.56	14.69	599600
1997-11-17	14.78	14.84	14.72	14.72	765400
1997-11-18	14.75	14.75	14.50	14.53	427600
1997-11-19	14.44	14.53	14.31	14.31	755400
1997-11-20	14.38	14.50	14.38	14.41	1365000
1997-11-21	14.47	14.47	14.38	14.41	1175600
1997-11-24	14.34	14.44	14.34	14.38	819200
1997-11-25	14.44	14.53	14.34	14.38	862200
1997-11-26	14.38	14.44	13.88	14.16	1246600
1997-11-28	14.09	14.16	14.03	14.16	956400
1997-12-01	14.16	14.25	14.16	14.22	900200
1997-12-02	14.28	14.31	14.09	14.19	1240200
1997-12-03	14.19	14.69	14.19	14.69	1511200
1997-12-04	14.69	14.88	14.41	14.53	1425800
1997-12-05	14.44	14.69	14.44	14.59	468000
1997-12-08	14.59	14.88	14.59	14.75	482000
1997-12-09	14.75	14.75	14.50	14.56	685400
1997-12-10	14.53	14.53	14.38	14.47	933400
1997-12-11	14.25	14.25	13.94	13.94	1308000
1997-12-12	14.00	14.09	13.91	13.91	762800
1997-12-15	13.94	13.97	13.16	13.16	2342600
1997-12-16	13.25	13.34	12.97	13.03	2314600
1997-12-17	13.16	13.41	13.13	13.22	1445200
1997-12-18	13.19	13.44	13.06	13.19	1307200
1997-12-19	12.94	13.06	12.38	12.72	2391200
1997-12-22	12.59	12.97	12.59	12.97	1875000
1997-12-23	12.84	12.97	12.78	12.88	836200
1997-12-24	12.88	12.88	12.59	12.78	364600
1997-12-26	12.72	12.78	12.56	12.66	168600
1997-12-29	12.78	13.09	12.78	13.03	1317000
1997-12-30	13.03	13.34	13.03	13.34	442000
1997-12-31	13.28	13.63	13.28	13.63	828200
1998-01-02	13.59	13.59	13.44	13.50	1075400
1998-01-05	13.50	13.50	12.84	12.91	5023600
1998-01-06	12.91	12.91	12.19	12.44	5348200
1998-01-07	12.47	12.47	12.34	12.44	4013800
1998-01-08	12.38	12.59	12.31	12.44	4064600
1998-01-09	12.47	12.47	11.41	11.56	3540800
1998-01-12	11.19	11.75	11.19	11.66	3160200
1998-01-13	11.88	12.06	11.84	12.00	1260600
1998-01-14	12.13	12.19	12.00	12.00	1853400
1998-01-15	11.91	12.03	11.75	12.03	1771400
1998-01-16	12.13	12.44	12.13	12.41	1393600
1998-01-20	12.56	12.91	12.53	12.88	1014000
1998-01-21	12.88	12.88	12.53	12.69	1377800
1998-01-22	12.63	12.69	12.50	12.63	1776000
1998-01-23	12.66	12.69	12.31	12.38	570600
1998-01-26	12.38	12.56	12.38	12.56	767600
1998-01-27	12.50	13.00	12.44	12.94	1275800
1998-01-28	13.19	13.41	13.13	13.31	922400
1998-01-29	13.41	13.50	13.34	13.44	588600
1998-01-30	13.47	13.66	13.31	13.53	1189600
1998-02-02	13.88	13.91	13.66	13.88	927200
1998-02-03	13.88	14.06	13.81	14.00	1569200
1998-02-04	13.94	14.16	13.81	13.97	1090000
1998-02-05	13.97	14.00	13.81	13.88	1169600
1998-02-06	13.91	14.00	13.88	14.00	845200
1998-02-09	14.00	14.06	13.91	13.91	1611600
1998-02-10	14.00	14.06	13.75	13.94	1176000
1998-02-11	13.97	14.19	13.94	14.16	1833800
1998-02-12	14.13	14.56	14.13	14.25	1306800
1998-02-13	14.25	14.25	13.91	13.94	1306800
1998-02-17	14.00	14.22	13.97	14.03	473800
1998-02-18	14.13	14.13	13.94	14.09	1551400
1998-02-19	14.16	14.34	14.09	14.25	1088200
1998-02-20	14.28	14.31	14.19	14.31	949800
1998-02-23	14.28	14.28	13.84	13.94	966800
1998-02-24	13.88	14.06	13.63	14.06	1463800
1998-02-25	14.16	14.38	14.16	14.31	1164400
1998-02-26	14.34	14.53	14.34	14.47	811000
1998-02-27	14.50	14.53	14.28	14.28	1264800
1998-03-02	14.34	14.44	14.25	14.38	399200
1998-03-03	14.38	14.44	14.22	14.44	1286000
1998-03-04	14.44	14.50	14.34	14.47	654800
1998-03-05	14.38	14.38	14.25	14.28	803400
1998-03-06	14.41	14.53	14.34	14.41	595400
1998-03-09	14.31	14.44	14.16	14.19	501200
1998-03-10	14.41	14.41	14.19	14.31	988000
1998-03-11	14.50	14.63	14.44	14.63	982200
1998-03-12	14.59	14.63	14.31	14.31	408800
1998-03-13	14.38	14.59	14.38	14.44	796400
1998-03-16	14.41	14.47	14.41	14.47	2019600
1998-03-17	14.34	14.44	14.13	14.34	4227400
1998-03-18	14.38	14.59	14.19	14.44	572400
1998-03-19	14.44	14.66	14.44	14.63	1042200
1998-03-20	14.81	15.19	14.66	15.19	853800
1998-03-23	15.31	15.69	15.25	15.63	732400
1998-03-24	15.56	15.66	15.41	15.53	894600
1998-03-25	15.41	15.50	15.41	15.44	675600
1998-03-26	15.47	15.50	15.31	15.47	565600
1998-03-27	15.56	15.63	15.44	15.47	925600
1998-03-30	15.31	15.38	15.03	15.13	866600
1998-03-31	15.22	15.22	14.72	14.75	1295800
1998-04-01	14.81	14.91	14.63	14.84	556000
1998-04-02	14.84	14.84	14.72	14.81	1021200
1998-04-03	14.78	15.06	14.78	15.03	613000
1998-04-06	15.06	15.25	15.06	15.22	872400
1998-04-07	15.13	15.19	14.72	14.75	1432600
1998-04-08	14.72	14.75	14.50	14.69	822200
1998-04-09	14.72	14.97	14.59	14.94	1715400
1998-04-13	14.91	14.94	14.84	14.91	762400
1998-04-14	14.84	14.94	14.81	14.94	405200
1998-04-15	14.94	14.94	14.75	14.75	1704200
1998-04-16	14.84	14.84	14.59	14.63	1501200
1998-04-17	14.56	14.63	14.47	14.53	1812400
1998-04-20	14.53	14.53	14.38	14.44	695600
1998-04-21	14.41	14.75	14.34	14.41	1479400
1998-04-22	14.47	15.03	14.13	14.97	2208600
1998-04-23	15.00	15.44	14.97	15.31	2160600
1998-04-24	15.16	15.41	15.06	15.25	2101800
1998-04-27	14.88	15.06	14.63	14.72	1014200
1998-04-28	14.88	14.91	14.56	14.66	1402600
1998-04-29	14.69	14.72	14.38	14.38	926200
1998-04-30	14.75	14.81	14.69	14.72	626000
1998-05-01	14.75	15.34	14.72	15.31	1984000
1998-05-04	15.31	15.53	15.28	15.44	1203800
1998-05-05	15.34	15.56	15.31	15.50	1082000
1998-05-06	15.53	15.53	15.16	15.31	982600
1998-05-07	15.34	15.34	15.19	15.25	702000
1998-05-08	15.28	15.38	15.22	15.22	1234800
1998-05-11	15.25	15.28	15.16	15.19	773000
1998-05-12	15.16	15.31	15.13	15.28	578800
1998-05-13	15.34	15.34	15.13	15.13	407000
1998-05-14	14.97	15.13	14.94	15.03	888400
1998-05-15	15.03	15.03	14.72	14.91	722200
1998-05-18	15.38	15.72	15.06	15.06	741600
1998-05-19	15.06	15.16	14.84	15.00	718800
1998-05-20	15.03	15.53	14.97	15.50	637400
1998-05-21	15.50	15.75	15.38	15.75	709400
1998-05-22	15.66	15.78	15.34	15.38	454200
1998-05-26	15.59	15.59	15.09	15.09	503400
1998-05-27	14.84	14.94	14.59	14.91	678400
1998-05-28	14.88	14.97	14.78	14.97	543200
1998-05-29	14.91	14.97	14.53	14.53	1090600
1998-06-01	14.50	14.59	14.34	14.50	764600
1998-06-02	14.47	14.53	14.19	14.28	1208000
1998-06-03	14.31	14.31	14.09	14.09	562400
1998-06-04	14.19	14.22	13.94	14.03	561800
1998-06-05	14.09	14.28	14.09	14.19	1068800
1998-06-08	14.25	14.50	14.16	14.50	755000
1998-06-09	14.47	14.59	14.31	14.41	785000
1998-06-10	14.31	14.31	13.84	14.00	442000
1998-06-11	13.97	14.03	13.50	13.69	327800
1998-06-12	13.63	13.81	13.31	13.63	1405600
1998-06-15	13.44	13.56	13.34	13.44	425600
1998-06-16	13.50	13.72	13.47	13.59	628800
1998-06-17	13.81	14.06	13.72	14.03	954600
1998-06-18	13.94	14.06	13.69	13.75	393200
1998-06-19	13.81	13.94	13.72	13.72	384400
1998-06-22	13.69	13.72	13.47	13.56	830800
1998-06-23	13.66	13.66	13.50	13.56	641600
1998-06-24	13.53	14.09	13.47	13.97	796000
1998-06-25	14.03	14.22	13.94	14.03	467800
1998-06-26	14.06	14.13	13.97	14.09	310800
1998-06-29	14.13	14.38	14.13	14.16	284600
1998-06-30	14.16	14.34	14.03	14.19	759400
1998-07-01	14.22	14.22	13.91	13.97	547600
1998-07-02	13.97	13.97	13.78	13.78	531400
1998-07-06	13.72	13.72	13.59	13.63	510800
1998-07-07	13.69	13.69	13.50	13.53	662200
1998-07-08	13.53	13.53	13.25	13.38	1880600
1998-07-09	13.38	13.38	12.81	12.94	3112400
1998-07-10	12.94	12.97	12.81	12.91	741000
1998-07-13	12.97	12.97	12.53	12.66	672200
1998-07-14	12.59	12.97	12.59	12.94	1275800
1998-07-15	13.00	13.38	13.00	13.13	1518200
1998-07-16	13.13	13.44	13.00	13.34	643000
1998-07-17	13.34	13.34	13.25	13.28	360000
1998-07-20	13.28	13.28	13.06	13.25	483200
1998-07-21	13.19	13.31	12.94	12.97	821000
1998-07-22	12.88	12.97	12.66	12.75	1148800
1998-07-23	12.44	12.44	12.03	12.03	1007600
1998-07-24	12.19	12.59	11.97	12.50	1902600
1998-07-27	12.38	12.53	12.31	12.41	1162400
1998-07-28	12.38	12.50	11.94	12.06	864800
1998-07-29	12.25	12.31	11.88	11.94	1014800
1998-07-30	12.06	12.06	11.97	12.03	2185400
1998-07-31	12.09	12.09	11.94	11.94	2049200
1998-08-03	11.88	11.94	11.53	11.94	849000
1998-08-04	11.91	11.94	11.31	11.31	1092400
1998-08-05	11.31	11.50	11.09	11.44	747600
1998-08-06	11.41	11.53	11.31	11.50	2628200
1998-08-07	11.69	11.72	11.44	11.47	1659800
1998-08-10	11.41	11.53	11.31	11.41	1029400
1998-08-11	11.31	11.38	11.13	11.25	3045800
1998-08-12	11.50	11.53	11.38	11.38	2093600
1998-08-13	11.41	11.69	11.41	11.50	1128000
1998-08-14	11.50	11.66	11.44	11.44	2956200
1998-08-17	11.47	11.59	11.38	11.59	1341800
1998-08-18	11.56	11.66	11.50	11.59	1444400
1998-08-19	11.50	11.53	11.44	11.47	1458000
1998-08-20	11.41	11.44	11.22	11.25	2506200
1998-08-21	11.06	11.34	10.75	11.31	3551200
1998-08-24	11.16	11.22	10.94	11.09	1007200
1998-08-25	11.13	11.28	11.13	11.28	2436800
1998-08-26	11.19	11.25	11.09	11.13	1929200
1998-08-27	10.81	10.88	9.88	10.34	2596000
1998-08-28	10.50	10.53	10.31	10.44	1743000
1998-08-31	10.41	10.47	9.44	9.50	1740600
1998-09-01	9.13	9.84	8.97	9.53	1872600
1998-09-02	9.69	10.50	9.69	10.13	3020200
1998-09-03	10.06	10.66	10.00	10.63	2367400
1998-09-04	10.75	11.06	10.69	10.72	2495000
1998-09-08	10.94	11.31	10.94	11.31	3164200
1998-09-09	11.13	11.31	10.97	10.97	1881400
1998-09-10	10.88	10.94	10.44	10.88	2029600
1998-09-11	10.75	10.88	10.59	10.81	3823600
1998-09-14	10.84	11.00	10.84	10.97	4486400
1998-09-15	10.84	11.06	10.81	11.03	1589400
1998-09-16	11.03	11.16	11.00	11.03	1762600
1998-09-17	10.84	10.91	10.75	10.75	2006600
1998-09-18	10.75	11.03	10.53	11.03	1581600
1998-09-21	10.75	10.97	10.72	10.94	731600
1998-09-22	11.00	11.19	10.97	11.19	2133000
1998-09-23	11.09	11.75	11.09	11.75	2150600
1998-09-24	11.81	11.84	10.94	11.03	1213200
1998-09-25	10.97	11.34	10.94	11.25	1014000
1998-09-28	11.22	11.34	10.91	10.94	1664800
1998-09-29	10.94	11.03	10.66	10.69	2451800
1998-09-30	10.69	10.72	10.22	10.34	1344000
1998-10-01	10.19	10.19	9.69	9.78	1599000
1998-10-02	9.84	10.00	9.81	10.00	1739200
1998-10-05	9.88	9.91	9.47	9.53	418200
1998-10-06	9.75	10.03	9.59	9.94	795800
1998-10-07	9.94	10.09	9.91	10.00	1215200
1998-10-08	9.75	9.75	9.25	9.44	1087800
1998-10-09	9.53	9.63	9.31	9.44	1237000
1998-10-12	9.38	9.81	9.38	9.63	480200
1998-10-13	9.63	9.81	9.56	9.78	1264400
1998-10-14	9.81	10.38	9.78	10.06	2445000
1998-10-15	10.06	11.19	10.00	11.00	1381600
1998-10-16	11.03	11.31	11.03	11.19	1148400
1998-10-19	11.19	11.38	11.09	11.22	1973200
1998-10-20	11.25	11.63	11.25	11.28	1722800
1998-10-21	11.31	11.38	11.09	11.31	267000
1998-10-22	11.28	11.31	10.94	11.03	397400
1998-10-23	11.09	11.09	10.53	10.72	700600
1998-10-26	10.78	11.03	10.66	11.00	692000
1998-10-27	11.25	11.25	10.78	11.09	644400
1998-10-28	11.16	11.22	10.94	10.94	1203400
1998-10-29	11.00	11.09	10.94	11.09	886000
1998-10-30	11.13	11.59	11.13	11.31	700000
1998-11-02	11.38	11.75	11.34	11.75	652600
1998-11-03	11.75	11.94	11.75	11.88	865200
1998-11-04	12.00	12.13	11.38	11.63	1726400
1998-11-05	11.38	11.91	11.31	11.91	996400
1998-11-06	11.81	11.94	11.69	11.81	574600
1998-11-09	11.66	11.66	11.25	11.38	490600
1998-11-10	11.31	11.31	11.22	11.25	883800
1998-11-11	11.31	11.38	11.13	11.13	571000
1998-11-12	11.13	11.25	10.84	10.84	548600
1998-11-13	10.84	11.16	10.81	11.09	689200
1998-11-16	11.19	11.19	11.03	11.03	694000
1998-11-17	11.16	11.16	10.63	10.81	891200
1998-11-18	10.78	10.78	10.44	10.53	464600
1998-11-19	10.53	10.84	10.53	10.81	576600
1998-11-20	10.94	11.13	10.72	10.75	833200
1998-11-23	10.94	11.22	10.91	10.97	1300200
1998-11-24	11.25	11.50	11.09	11.13	2136400
1998-11-25	11.13	11.31	11.13	11.31	1078800
1998-11-27	11.25	11.31	11.19	11.31	242200
1998-11-30	11.06	11.19	10.88	11.03	1214200
1998-12-01	10.94	11.09	10.88	11.06	1057000
1998-12-02	10.97	10.97	10.84	10.91	1451000
1998-12-03	10.88	11.00	10.75	10.78	1916600
1998-12-04	11.00	11.06	10.88	11.00	681400
1998-12-07	10.97	11.03	10.88	10.88	1488800
1998-12-08	10.88	11.03	10.88	10.91	2238800
1998-12-09	10.91	11.13	10.91	11.13	1282200
1998-12-10	11.13	11.13	10.78	10.81	1190000
1998-12-11	10.75	10.78	10.69	10.72	1218800
1998-12-14	10.66	10.66	10.44	10.53	1199000
1998-12-15	10.56	10.56	10.41	10.53	2096600
1998-12-16	10.53	10.53	10.13	10.28	1238000
1998-12-17	10.31	10.34	9.97	10.00	1824400
1998-12-18	10.03	10.03	9.50	10.00	2268600
1998-12-21	9.91	10.16	9.69	9.72	798400
1998-12-22	9.69	9.72	9.47	9.50	2012200
1998-12-23	9.56	9.75	9.38	9.47	1157600
1998-12-24	9.50	9.66	9.50	9.50	862200
1998-12-28	9.50	9.53	8.94	9.03	1128400
1998-12-29	9.25	9.41	9.22	9.25	1186400
1998-12-30	9.25	9.31	9.25	9.25	1035400
1998-12-31	9.25	9.44	9.25	9.44	1361600
1999-01-04	9.44	9.97	9.44	9.72	1024000
1999-01-05	9.75	10.31	9.75	10.25	1212400
1999-01-06	10.50	10.78	10.50	10.53	1115400
1999-01-07	10.38	10.78	10.28	10.72	2031800
1999-01-08	10.72	10.88	10.72	10.75	885200
1999-01-11	10.78	10.88	10.75	10.78	736400
1999-01-12	10.69	10.75	10.38	10.44	747000
1999-01-13	10.13	10.44	10.06	10.31	770800
1999-01-14	10.31	10.38	10.00	10.06	1487800
1999-01-15	10.09	10.44	10.06	10.44	436000
1999-01-19	10.44	10.53	10.28	10.34	1545400
1999-01-20	10.34	10.38	10.25	10.31	381000
1999-01-21	10.25	10.38	10.19	10.19	615400
1999-01-22	10.13	10.31	10.09	10.19	750400
1999-01-25	10.22	10.41	10.16	10.41	860000
1999-01-26	10.47	10.50	10.00	10.03	1871800
1999-01-27	9.94	10.00	9.69	9.91	1623400
1999-01-28	9.84	9.88	9.63	9.63	1002000
1999-01-29	9.69	10.19	9.66	10.16	770800
1999-02-01	10.09	10.19	10.03	10.09	820800
1999-02-02	10.13	10.13	9.84	9.88	851000
1999-02-03	9.94	9.94	9.84	9.94	809400
1999-02-04	9.94	10.00	9.84	9.88	920000
1999-02-05	9.88	9.97	9.81	9.88	728800
1999-02-08	10.00	10.00	9.72	9.72	773200
1999-02-09	9.75	9.75	9.44	9.50	517600
1999-02-10	9.50	9.59	9.38	9.53	672000
1999-02-11	9.50	9.81	9.50	9.81	868200
1999-02-12	9.50	9.66	9.50	9.56	1467800
1999-02-16	9.69	9.78	9.66	9.78	367000
1999-02-17	9.69	9.72	9.50	9.53	368000
1999-02-18	9.53	9.59	9.41	9.44	714600
1999-02-19	9.44	9.56	9.38	9.53	458400
1999-02-22	9.53	9.72	9.47	9.53	436000
1999-02-23	9.34	9.63	9.34	9.47	673400
1999-02-24	9.44	9.47	9.19	9.22	643000
1999-02-25	9.25	9.38	9.16	9.28	523200
1999-02-26	9.22	9.34	9.00	9.34	801600
1999-03-01	9.34	9.38	8.91	8.91	703600
1999-03-02	8.81	8.91	8.59	8.63	942000
1999-03-03	8.59	8.72	8.50	8.50	717400
1999-03-04	8.63	9.16	8.59	9.13	1062400
1999-03-05	9.41	9.81	9.41	9.72	1224600
1999-03-08	9.78	9.81	9.44	9.66	529800
1999-03-09	9.59	9.66	9.44	9.47	1042200
1999-03-10	9.34	9.59	9.34	9.53	1519000
1999-03-11	9.56	9.88	9.53	9.81	896200
1999-03-12	9.84	10.00	9.75	9.75	1042600
1999-03-15	9.81	9.84	9.66	9.72	422000
1999-03-16	9.72	10.06	9.72	10.06	614200
1999-03-17	10.00	10.28	10.00	10.22	882200
1999-03-18	10.28	10.47	10.25	10.31	1002000
1999-03-19	10.44	10.53	10.31	10.38	485800
1999-03-22	10.38	10.47	10.28	10.28	889600
1999-03-23	10.16	10.16	9.72	9.78	1513600
1999-03-24	9.69	9.97	9.66	9.84	1113600
1999-03-25	9.84	9.94	9.69	9.75	1253400
1999-03-26	9.78	9.81	9.59	9.78	639000
1999-03-29	9.75	10.06	9.75	10.06	1519000
1999-03-30	10.03	10.06	9.78	9.84	700400
1999-03-31	9.81	9.91	9.69	9.78	950800
1999-04-01	9.72	9.81	9.69	9.75	962800
1999-04-05	9.81	9.97	9.75	9.81	395200
1999-04-06	9.94	10.19	9.91	10.03	2156600
1999-04-07	10.06	10.06	9.81	9.88	380400
1999-04-08	9.88	9.88	9.66	9.88	323600
1999-04-09	9.78	9.88	9.75	9.81	353600
1999-04-12	9.75	9.94	9.75	9.75	338200
1999-04-13	9.81	10.00	9.78	9.88	512200
1999-04-14	9.84	10.25	9.84	10.22	2851400
1999-04-15	10.34	11.06	10.34	10.97	2652800
1999-04-16	11.06	11.75	10.97	11.50	3948200
1999-04-19	11.56	11.81	11.25	11.25	1055400
1999-04-20	11.22	11.34	11.16	11.19	1253000
1999-04-21	11.13	11.47	11.00	11.41	1218400
1999-04-22	11.47	11.50	11.09	11.16	899400
1999-04-23	11.16	11.16	10.97	11.09	675800
1999-04-26	11.00	11.22	10.94	11.03	667000
1999-04-27	11.00	11.06	10.81	10.94	1365000
1999-04-28	10.94	11.75	10.94	11.69	1025200
1999-04-29	11.81	12.31	11.72	11.81	1411600
1999-04-30	11.81	11.84	11.22	11.31	590200
1999-05-03	11.41	11.91	11.31	11.91	548400
1999-05-04	12.25	12.47	12.13	12.41	991400
1999-05-05	12.34	12.38	12.00	12.34	1450400
1999-05-06	12.44	12.75	12.31	12.75	1712200
1999-05-07	12.75	12.75	12.25	12.34	1572000
1999-05-10	12.06	12.19	11.84	12.06	763000
1999-05-11	12.03	12.13	11.84	11.84	851000
1999-05-12	11.81	11.81	11.50	11.81	1109200
1999-05-13	11.81	12.31	11.78	12.31	884800
1999-05-14	12.13	12.22	12.00	12.16	589400
1999-05-17	12.03	12.06	11.84	11.94	232600
1999-05-18	11.91	12.03	11.88	11.94	459400
1999-05-19	11.94	12.19	11.94	12.13	441800
1999-05-20	12.13	12.28	11.97	11.97	463000
1999-05-21	11.97	12.06	11.72	11.72	406600
1999-05-24	11.78	12.00	11.72	11.78	223200
1999-05-25	11.72	11.84	11.41	11.41	386800
1999-05-26	11.50	11.69	11.31	11.63	532400
1999-05-27	11.50	11.59	11.25	11.38	256400
1999-05-28	11.38	11.56	11.31	11.44	193200
1999-06-01	11.44	11.63	11.41	11.63	253000
1999-06-02	11.72	11.81	11.63	11.63	255400
1999-06-03	11.72	11.72	11.44	11.50	250600
1999-06-04	11.50	11.94	11.50	11.88	182400
1999-06-07	11.91	12.06	11.81	11.94	266400
1999-06-08	11.91	12.13	11.91	11.97	334000
1999-06-09	11.97	12.03	11.66	11.72	535600
1999-06-10	11.63	11.94	11.59	11.94	304200
1999-06-11	11.94	12.47	11.88	11.97	511000
1999-06-14	12.00	12.28	12.00	12.19	200400
1999-06-15	12.13	12.19	11.97	12.16	507200
1999-06-16	12.13	12.22	11.63	11.63	784600
1999-06-17	11.63	11.78	11.63	11.75	569800
1999-06-18	11.88	12.25	11.81	12.25	586200
1999-06-21	12.19	12.19	12.03	12.13	217200
1999-06-22	11.94	11.97	11.84	11.88	187000
1999-06-23	11.75	11.84	11.69	11.78	257600
1999-06-24	11.72	11.81	11.72	11.75	294200
1999-06-25	11.75	12.03	11.69	11.97	522800
1999-06-28	12.00	12.09	11.75	11.88	218200
1999-06-29	11.78	11.88	11.75	11.88	258800
1999-06-30	11.78	12.00	11.75	11.91	433400
1999-07-01	11.94	12.13	11.88	12.06	245600
1999-07-02	12.06	12.38	12.06	12.13	515400
1999-07-06	12.19	12.50	12.19	12.38	895600
1999-07-07	12.28	12.50	12.28	12.47	389800
1999-07-08	12.41	12.59	12.41	12.50	405600
1999-07-09	12.47	12.59	12.44	12.59	197800
1999-07-12	12.50	12.56	12.47	12.50	573200
1999-07-13	12.50	12.53	12.44	12.47	499400
1999-07-14	12.56	12.84	12.53	12.84	419400
1999-07-15	12.88	13.47	12.88	13.25	2721800
1999-07-16	13.13	13.41	13.06	13.19	1040200
1999-07-19	13.16	13.50	13.13	13.44	1214600
1999-07-20	13.41	13.56	13.16	13.19	793000
1999-07-21	13.19	13.22	12.66	12.78	503400
1999-07-22	12.69	13.00	12.47	12.53	1764000
1999-07-23	12.50	12.50	11.91	11.91	738000
1999-07-26	11.88	12.03	11.81	11.97	1178400
1999-07-27	11.84	11.94	11.75	11.84	926000
1999-07-28	11.88	12.00	11.84	11.97	738000
1999-07-29	11.44	11.75	11.44	11.63	866600
1999-07-30	11.63	12.03	11.63	11.94	558400
1999-08-02	11.91	12.19	11.88	12.13	411800
1999-08-03	12.09	12.22	11.97	12.06	448800
1999-08-04	12.03	12.38	12.03	12.22	375800
1999-08-05	12.19	12.34	12.13	12.34	360200
1999-08-06	12.41	12.56	12.25	12.56	1289400
1999-08-09	12.59	12.69	12.34	12.63	309200
1999-08-10	12.59	12.78	12.47	12.50	905200
1999-08-11	12.50	12.50	12.25	12.41	684200
1999-08-12	12.47	12.88	12.28	12.53	704000
1999-08-13	12.53	12.84	12.53	12.69	494000
1999-08-16	12.56	12.78	12.56	12.63	526400
1999-08-17	12.72	13.16	12.72	12.88	788600
1999-08-18	12.81	13.16	12.81	12.91	530200
1999-08-19	12.78	12.78	12.59	12.59	422000
1999-08-20	12.66	12.69	12.59	12.63	264600
1999-08-23	12.13	12.66	12.09	12.63	945600
1999-08-24	12.75	12.84	12.31	12.44	825400
1999-08-25	12.38	12.41	12.09	12.16	475000
1999-08-26	12.06	12.19	11.88	11.94	585000
1999-08-27	11.97	12.19	11.97	12.09	346400
1999-08-30	12.00	12.09	11.81	11.81	275800
1999-08-31	11.88	12.00	11.72	11.72	554600
1999-09-01	11.75	11.97	11.75	11.91	397400
1999-09-02	11.81	11.84	11.56	11.56	464400
1999-09-03	11.72	12.19	11.72	12.09	397800
1999-09-07	12.06	12.22	12.06	12.09	445400
1999-09-08	12.09	12.13	11.94	12.03	558200
1999-09-09	12.06	12.16	12.06	12.09	386600
1999-09-10	12.28	12.44	12.25	12.28	439800
1999-09-13	12.28	12.44	12.28	12.41	424600
1999-09-14	12.34	12.47	12.22	12.25	1118400
1999-09-15	12.19	12.34	12.13	12.22	653000
1999-09-16	12.25	12.25	11.94	11.94	542600
1999-09-17	12.13	12.16	11.84	12.03	354200
1999-09-20	12.03	12.25	11.94	12.09	402000
1999-09-21	12.03	12.03	11.75	11.93	718200
1999-09-22	11.84	11.91	11.75	11.84	479200
1999-09-23	11.78	11.84	11.44	11.50	558800
1999-09-24	11.41	11.59	11.13	11.25	236400
1999-09-27	11.25	11.38	11.25	11.38	330800
1999-09-28	11.25	11.28	11.00	11.06	538800
1999-09-29	11.13	11.28	10.91	11.19	331200
1999-09-30	11.16	11.59	11.06	11.41	796200
1999-10-01	11.38	11.38	10.91	10.97	496200
1999-10-04	11.09	11.19	10.97	11.19	592400
1999-10-05	11.22	11.41	11.09	11.13	674600
1999-10-06	11.06	11.28	11.00	11.20	575000
1999-10-07	11.09	11.13	10.81	10.84	957800
1999-10-08	10.91	11.06	10.84	10.88	799600
1999-10-11	10.75	10.97	10.72	10.84	232800
1999-10-12	10.88	11.25	10.75	11.02	683200
1999-10-13	10.91	10.94	10.78	10.84	296800
1999-10-14	10.84	10.91	10.81	10.88	920000
1999-10-15	10.69	10.69	10.59	10.63	423200
1999-10-18	10.53	10.84	10.53	10.66	927200
1999-10-19	10.69	11.13	10.69	10.88	1146200
1999-10-20	10.97	11.25	10.88	11.09	763600
1999-10-21	11.09	11.91	11.09	11.63	1729000
1999-10-22	11.69	11.94	11.59	11.91	1529600
1999-10-25	11.91	11.97	11.81	11.97	788600
1999-10-26	11.94	12.00	11.59	11.59	601600
1999-10-27	11.50	11.66	11.47	11.66	504600
1999-10-28	11.72	11.72	11.47	11.55	995200
1999-10-29	11.59	11.81	11.53	11.78	883000
1999-11-01	11.66	11.75	11.41	11.50	530400
1999-11-02	11.41	11.69	11.41	11.69	1016200
1999-11-03	11.66	11.69	11.41	11.47	326000
1999-11-04	11.53	11.66	11.41	11.44	393200
1999-11-05	11.25	11.66	11.25	11.44	660400
1999-11-08	11.25	11.69	11.25	11.50	770600
1999-11-09	11.50	11.63	11.34	11.59	1027400
1999-11-10	11.50	11.56	11.38	11.56	493600
1999-11-11	11.63	11.72	11.41	11.50	996200
1999-11-12	11.47	11.81	11.47	11.75	303400
1999-11-15	11.75	12.00	11.75	11.81	488000
1999-11-16	11.78	11.78	11.59	11.66	624800
1999-11-17	11.59	11.91	11.56	11.69	757800
1999-11-18	11.81	11.81	11.56	11.56	257400
1999-11-19	11.50	11.56	11.41	11.44	730400
1999-11-22	11.44	11.50	11.16	11.31	982400
1999-11-23	11.25	11.25	11.00	11.06	796200
1999-11-24	11.00	11.00	10.63	10.75	1229600
1999-11-26	10.94	11.09	10.84	10.97	566800
1999-11-29	10.94	11.06	10.88	10.97	725000
1999-11-30	10.97	11.31	10.84	10.84	1430400
1999-12-01	10.91	11.09	10.78	11.03	1008400
1999-12-02	10.91	11.06	10.78	11.06	728600
1999-12-03	11.06	11.19	10.91	10.94	914200
1999-12-06	10.91	11.06	10.81	10.91	493200
1999-12-07	10.78	11.19	10.78	10.84	489200
1999-12-08	10.84	10.94	10.75	10.78	598200
1999-12-09	10.81	10.91	10.75	10.78	352200
1999-12-10	10.75	10.88	10.63	10.63	407000
1999-12-13	10.69	11.06	10.69	10.91	464200
1999-12-14	10.78	10.78	10.63	10.66	503400
1999-12-15	10.75	10.94	10.63	10.81	536600
1999-12-16	10.94	11.06	10.94	10.97	669600
1999-12-17	11.00	11.19	10.81	10.84	1023200
1999-12-20	11.06	11.13	10.94	11.00	1242000
1999-12-21	10.88	11.00	10.78	10.84	1357600
1999-12-22	10.72	10.88	10.63	10.63	496800
1999-12-23	10.66	10.91	10.63	10.72	453600
1999-12-27	10.75	10.97	10.59	10.66	901200
1999-12-28	10.53	10.75	10.53	10.66	1673200
1999-12-29	10.53	10.81	10.50	10.72	1048400
1999-12-30	10.81	10.91	10.69	10.72	447800
1999-12-31	10.66	10.94	10.59	10.78	412400
2000-01-03	10.84	10.91	10.41	10.44	358200
2000-01-04	10.34	10.88	10.34	10.50	1160200
2000-01-05	10.50	10.88	10.50	10.78	852200
2000-01-06	10.97	11.47	10.91	11.31	1960400
2000-01-07	11.38	11.63	11.19	11.50	1758800
2000-01-10	11.53	11.69	11.22	11.59	1273600
2000-01-11	11.50	11.63	11.47	11.50	684000
2000-01-12	11.47	11.72	11.44	11.63	702600
2000-01-13	11.53	11.69	11.53	11.63	615600
2000-01-14	11.56	11.66	11.31	11.41	937800
2000-01-18	11.72	12.13	11.63	11.97	974200
2000-01-19	11.94	12.19	11.94	12.06	1010400
2000-01-20	12.06	12.06	11.50	11.56	749800
2000-01-21	11.56	11.56	11.06	11.06	1537400
2000-01-24	11.19	11.31	10.75	10.81	1344600
2000-01-25	10.88	11.06	10.75	10.78	1682600
2000-01-26	10.78	11.06	10.56	11.03	2166000
2000-01-27	11.25	11.69	11.25	11.41	898400
2000-01-28	11.31	11.31	10.97	11.00	454200
2000-01-31	10.91	11.16	10.81	10.81	1013000
2000-02-01	10.72	11.13	10.72	11.03	754000
2000-02-02	11.00	11.03	10.63	10.69	932000
2000-02-03	10.88	10.88	10.41	10.53	1628400
2000-02-04	10.50	10.81	10.44	10.75	1087600
2000-02-07	10.75	10.88	10.41	10.44	1569000
2000-02-08	10.44	10.53	10.06	10.13	939000
2000-02-09	10.06	10.16	9.88	9.94	997200
2000-02-10	9.84	10.31	9.78	10.25	1102400
2000-02-11	10.22	10.25	10.00	10.03	835800
2000-02-14	10.03	10.13	10.03	10.09	1301400
2000-02-15	10.13	10.25	10.00	10.09	1806600
2000-02-16	10.00	10.19	9.94	10.06	537800
2000-02-17	10.03	10.09	9.97	10.03	1599600
2000-02-18	9.91	10.06	9.59	9.66	1119800
2000-02-22	9.63	9.91	9.63	9.91	903400
2000-02-23	9.91	9.94	9.56	9.63	613400
2000-02-24	9.63	9.78	9.25	9.31	563800
2000-02-25	9.34	9.69	9.34	9.56	624000
2000-02-28	9.69	9.88	9.53	9.78	1171800
2000-02-29	9.78	9.88	9.63	9.75	1128600
2000-03-01	9.91	9.94	9.69	9.91	904600
2000-03-02	10.06	10.06	9.47	9.59	1750400
2000-03-03	9.59	9.72	9.50	9.66	1276600
2000-03-06	9.63	9.63	9.28	9.34	956200
2000-03-07	9.44	9.56	9.25	9.53	1372200
2000-03-08	9.47	9.59	9.31	9.44	703600
2000-03-09	9.41	9.50	9.28	9.47	1130600
2000-03-10	9.47	9.56	9.19	9.28	847600
2000-03-13	9.13	9.41	9.13	9.31	643800
2000-03-14	9.25	9.50	9.19	9.47	716000
2000-03-15	9.44	9.78	9.41	9.66	1429200
2000-03-16	9.97	10.31	9.78	10.22	1154400
2000-03-17	10.25	10.44	10.25	10.28	1066400
2000-03-20	10.16	10.38	10.16	10.25	486800
2000-03-21	10.28	10.28	10.06	10.16	1048200
2000-03-22	10.16	10.25	10.09	10.13	1027800
2000-03-23	9.78	10.09	9.75	10.03	411400
2000-03-24	9.91	9.94	9.63	9.84	1218200
2000-03-27	9.81	10.00	9.72	9.91	866200
2000-03-28	9.81	9.91	9.69	9.69	1261200
2000-03-29	9.69	9.97	9.66	9.88	772600
2000-03-30	9.81	10.75	9.81	10.75	1664600
2000-03-31	10.69	11.28	10.69	11.19	1484600
2000-04-03	11.13	11.56	11.00	11.41	1207400
2000-04-04	11.34	11.69	10.94	11.19	952800
2000-04-05	11.06	11.69	11.06	11.69	938400
2000-04-06	11.66	11.97	11.59	11.66	757400
2000-04-07	11.53	11.59	11.19	11.19	520800
2000-04-10	11.25	11.34	11.00	11.03	541800
2000-04-11	10.91	11.28	10.91	11.13	640000
2000-04-12	11.13	11.66	11.13	11.53	789200
2000-04-13	11.53	11.69	11.47	11.50	984000
2000-04-14	11.47	11.78	11.00	11.03	810400
2000-04-17	11.00	11.44	11.00	11.38	626000
2000-04-18	11.34	11.69	11.34	11.63	2298200
2000-04-19	11.81	12.41	11.81	12.19	751800
2000-04-20	12.25	12.59	11.97	12.09	1018000
2000-04-24	11.88	12.59	11.88	12.56	1761400
2000-04-25	12.69	12.88	12.50	12.72	1062000
2000-04-26	12.66	12.66	12.31	12.50	1030800
2000-04-27	12.25	12.47	12.19	12.22	1252400
2000-04-28	12.13	12.13	11.84	11.91	892600
2000-05-01	12.00	12.13	11.81	12.13	789000
2000-05-02	12.06	12.34	12.06	12.25	1090000
2000-05-03	12.25	12.31	12.13	12.28	694000
2000-05-04	12.16	12.25	11.94	12.22	582600
2000-05-05	11.66	12.56	11.66	12.53	753400
2000-05-08	12.38	12.94	12.31	12.88	524000
2000-05-09	12.91	13.41	12.91	13.28	1263800
2000-05-10	13.22	13.38	12.69	13.13	815200
2000-05-11	12.56	12.81	12.44	12.72	822400
2000-05-12	12.59	13.16	12.59	12.97	747000
2000-05-15	12.91	13.06	12.75	12.75	759800
2000-05-16	12.75	13.28	12.72	13.25	1013400
2000-05-17	12.88	12.91	12.78	12.91	746000
2000-05-18	12.81	12.88	12.63	12.78	760600
2000-05-19	12.50	12.66	12.31	12.44	762600
2000-05-22	12.50	12.50	12.13	12.28	166200
2000-05-23	12.34	12.59	12.03	12.06	641200
2000-05-24	12.19	12.56	12.19	12.47	579800
2000-05-25	12.47	12.53	12.19	12.28	1168200
2000-05-26	12.00	12.19	11.97	12.03	578000
2000-05-30	11.91	12.16	11.91	12.09	408400
2000-05-31	12.13	12.31	11.94	12.06	339000
2000-06-01	12.03	12.25	12.03	12.09	402400
2000-06-02	12.50	12.50	12.06	12.16	570600
2000-06-05	12.06	12.06	11.88	11.97	587600
2000-06-06	12.00	12.09	11.94	11.97	487400
2000-06-07	11.97	12.09	11.75	11.81	337800
2000-06-08	11.84	11.91	11.53	11.69	438600
2000-06-09	11.75	11.91	11.63	11.91	587800
2000-06-12	11.88	12.16	11.88	12.06	398600
2000-06-13	12.09	12.22	11.84	11.84	464800
2000-06-14	11.91	11.91	11.66	11.78	839600
2000-06-15	11.56	11.84	11.56	11.72	540800
2000-06-16	11.72	11.91	11.69	11.88	536000
2000-06-19	12.25	12.38	12.16	12.25	1124800
2000-06-20	12.31	12.75	12.31	12.69	952000
2000-06-21	12.72	12.72	12.59	12.63	825200
2000-06-22	12.59	12.91	12.59	12.88	1110800
2000-06-23	12.81	13.00	12.78	12.81	642800
2000-06-26	12.69	13.00	12.69	12.84	885800
2000-06-27	12.75	12.84	12.38	12.59	1011600
2000-06-28	12.56	12.91	12.56	12.88	761800
2000-06-29	12.88	13.06	12.41	12.72	605800
2000-06-30	12.94	13.50	12.91	13.09	881000
2000-07-03	13.03	13.34	13.03	13.31	180000
2000-07-05	13.13	13.13	12.91	13.09	681600
2000-07-06	13.13	13.16	12.69	12.75	611000
2000-07-07	12.88	12.88	12.81	12.84	489600
2000-07-10	12.81	12.94	12.59	12.59	770800
2000-07-11	12.56	13.16	12.56	13.00	668800
2000-07-12	12.97	13.25	12.97	13.22	309600
2000-07-13	13.13	13.19	12.94	13.19	732800
2000-07-14	13.09	13.34	13.03	13.34	382200
2000-07-17	13.22	13.22	13.00	13.06	583200
2000-07-18	13.16	13.34	13.03	13.16	376200
2000-07-19	13.13	13.38	12.94	13.13	1137200
2000-07-20	13.22	13.28	12.97	13.00	397400
2000-07-21	13.00	13.38	12.97	13.16	819400
2000-07-24	13.19	13.31	13.13	13.16	299600
2000-07-25	13.16	13.28	13.09	13.16	633800
2000-07-26	13.03	13.41	12.97	13.03	1423600
2000-07-27	13.09	13.31	13.09	13.22	414200
2000-07-28	13.34	13.63	13.16	13.16	608600
2000-07-31	13.28	13.53	12.75	12.78	907200
2000-08-01	12.91	13.03	12.63	12.69	896400
2000-08-02	12.69	12.94	12.63	12.63	879200
2000-08-03	12.63	13.09	12.59	12.97	681400
2000-08-04	12.91	12.94	12.81	12.81	306000
2000-08-07	12.81	13.25	12.81	13.00	294600
2000-08-08	13.09	13.34	13.00	13.25	562800
2000-08-09	13.25	13.56	13.25	13.53	772800
2000-08-10	13.56	13.72	13.56	13.59	543000
2000-08-11	13.69	14.22	13.66	14.09	655400
2000-08-14	14.13	14.31	14.13	14.22	643800
2000-08-15	14.00	14.13	13.88	14.09	739200
2000-08-16	14.03	14.06	13.75	13.88	1167600
2000-08-17	13.88	14.19	13.88	14.16	637000
2000-08-18	14.19	14.25	14.13	14.13	492400
2000-08-21	14.22	14.22	14.00	14.09	483200
2000-08-22	14.09	14.25	14.03	14.25	399600
2000-08-23	14.16	14.16	13.97	14.06	1028800
2000-08-24	14.13	14.13	13.75	13.81	815000
2000-08-25	14.06	14.06	13.78	13.81	414200
2000-08-28	13.75	13.91	13.72	13.72	915600
2000-08-29	13.69	13.72	13.44	13.50	680000
2000-08-30	13.50	13.56	13.38	13.41	404000
2000-08-31	13.47	13.75	13.47	13.66	1241000
2000-09-01	13.66	13.75	13.22	13.31	1100400
2000-09-05	13.63	13.63	13.38	13.47	992800
2000-09-06	13.50	13.50	13.19	13.22	1129000
2000-09-07	13.59	14.00	13.53	13.84	1332400
2000-09-08	14.03	14.03	13.53	13.69	482200
2000-09-11	13.72	13.72	13.63	13.72	616800
2000-09-12	13.75	13.94	13.75	13.94	1307200
2000-09-13	13.81	13.84	13.63	13.66	1802000
2000-09-14	13.69	14.06	13.69	14.06	1392400
2000-09-15	14.19	14.22	13.81	13.84	548200
2000-09-18	13.84	13.91	13.72	13.81	875600
2000-09-19	13.84	13.94	13.69	13.72	904000
2000-09-20	13.75	13.78	13.41	13.44	630200
2000-09-21	13.44	13.44	13.09	13.13	439400
2000-09-22	13.06	13.16	12.75	12.81	709800
2000-09-25	13.00	13.47	12.91	13.34	1111800
2000-09-26	13.28	13.38	12.84	12.94	705600
2000-09-27	12.88	13.00	12.78	12.84	575200
2000-09-28	12.78	13.03	12.78	12.84	978000
2000-09-29	12.84	13.09	12.84	13.00	979200
2000-10-02	13.03	13.38	13.03	13.16	746000
2000-10-03	13.16	13.63	13.16	13.38	941800
2000-10-04	13.41	13.63	13.41	13.41	670200
2000-10-05	13.31	13.38	12.91	13.03	661200
2000-10-06	13.63	13.63	13.06	13.13	709400
2000-10-09	13.13	13.25	12.94	12.97	291600
2000-10-10	12.97	13.34	12.91	13.13	1029200
2000-10-11	13.16	13.53	13.09	13.50	1104400
2000-10-12	13.56	13.91	13.53	13.53	1619600
2000-10-13	13.41	13.56	13.34	13.41	577000
2000-10-16	13.41	13.63	13.41	13.59	781800
2000-10-17	13.63	13.78	13.38	13.41	597200
2000-10-18	13.19	13.41	13.09	13.34	922400
2000-10-19	13.41	13.69	13.38	13.47	1125400
2000-10-20	13.50	13.78	13.50	13.72	544400
2000-10-23	13.75	14.00	13.72	13.94	452200
2000-10-24	14.00	14.28	13.94	14.25	975600
2000-10-25	14.09	14.50	13.91	14.41	921800
2000-10-26	14.44	14.53	14.25	14.38	353400
2000-10-27	14.38	14.41	14.09	14.09	442600
2000-10-30	14.13	14.66	14.06	14.50	727800
2000-10-31	14.50	14.59	14.44	14.59	1265800
2000-11-01	14.50	14.56	14.28	14.41	756200
2000-11-02	14.34	14.44	14.25	14.34	454000
2000-11-03	14.38	14.44	14.31	14.38	428000
2000-11-06	14.34	14.34	14.16	14.22	251000
2000-11-07	14.22	14.22	13.94	13.94	443000
2000-11-08	14.00	14.16	13.97	14.00	803800
2000-11-09	14.06	14.28	14.03	14.03	287200
2000-11-10	14.03	14.09	13.84	14.00	587400
2000-11-13	13.50	14.00	13.50	13.88	370800
2000-11-14	13.78	14.06	13.78	13.94	546200
2000-11-15	13.84	13.91	13.75	13.88	659800
2000-11-16	13.84	14.13	13.81	13.97	1154200
2000-11-17	14.00	14.00	13.78	13.84	570800
2000-11-20	13.84	13.84	13.66	13.75	634400
2000-11-21	13.81	14.13	13.81	14.00	600600
2000-11-22	13.91	13.97	13.72	13.88	429400
2000-11-24	13.88	14.09	13.88	13.97	398200
2000-11-27	14.00	14.00	13.81	13.88	518600
2000-11-28	13.91	14.00	13.88	13.94	260600
2000-11-29	13.94	14.03	13.69	13.78	517800
2000-11-30	13.72	13.94	13.41	13.41	1208800
2000-12-01	13.38	13.47	13.19	13.22	834200
2000-12-04	13.25	13.59	13.16	13.59	530800
2000-12-05	13.75	14.03	13.72	13.91	822800
2000-12-06	13.94	13.97	13.63	13.66	432400
2000-12-07	13.63	13.81	13.63	13.75	780600
2000-12-08	13.88	14.06	13.81	14.06	800400
2000-12-11	14.06	14.13	13.94	14.06	335600
2000-12-12	14.06	14.16	14.00	14.13	602800
2000-12-13	14.06	14.13	13.81	13.88	477600
2000-12-14	13.84	13.84	13.34	13.38	309600
2000-12-15	13.28	13.50	13.22	13.38	815400
2000-12-18	13.44	13.56	13.38	13.44	868800
2000-12-19	13.44	13.56	13.38	13.50	1071600
2000-12-20	13.25	13.38	13.00	13.28	3806400
2000-12-21	13.25	13.44	13.25	13.41	2168000
2000-12-22	13.41	13.75	13.38	13.66	587000
2000-12-26	13.72	13.84	13.66	13.81	434800
2000-12-27	13.81	14.59	13.81	14.44	981800
2000-12-28	14.19	14.34	14.06	14.31	2268000
2000-12-29	14.19	14.34	14.19	14.28	844800
2001-01-02	14.22	14.47	14.16	14.16	846000
2001-01-03	14.16	14.41	14.00	14.19	935600
2001-01-04	14.16	14.16	13.84	13.91	891800
2001-01-05	13.94	14.13	13.91	14.00	908600
2001-01-08	13.88	14.41	13.88	14.34	1170000
2001-01-09	14.34	14.38	14.19	14.31	561800
2001-01-10	14.22	14.25	14.03	14.19	715400
2001-01-11	14.16	14.28	14.09	14.16	626200
2001-01-12	14.06	14.06	13.84	13.88	900200
2001-01-16	13.91	14.13	13.88	14.13	1564200
2001-01-17	14.13	14.19	13.97	14.00	514000
2001-01-18	14.00	14.00	13.75	13.81	776400
2001-01-19	13.84	13.84	13.50	13.56	1264400
2001-01-22	13.84	14.34	13.75	14.09	1606200
2001-01-23	14.38	14.41	13.97	14.22	3982600
2001-01-24	14.19	14.22	14.03	14.16	4185800
2001-01-25	14.25	14.38	14.13	14.28	9687200
2001-01-26	14.34	14.47	14.31	14.44	11461600
2001-01-29	15.00	15.00	14.60	14.78	3661400
2001-01-30	14.75	15.05	14.75	15.05	1430600
2001-01-31	15.06	15.59	15.05	15.49	1511000
2001-02-01	15.51	16.00	15.38	15.91	1757800
2001-02-02	16.00	16.08	15.76	15.90	2310800
2001-02-05	16.00	16.25	15.78	15.91	1260400
2001-02-06	16.03	16.07	15.94	16.02	1150200
2001-02-07	16.15	16.29	16.10	16.29	1658000
2001-02-08	16.29	16.75	16.23	16.59	1095200
2001-02-09	16.60	16.75	16.44	16.71	657000
2001-02-12	16.71	17.10	16.56	16.97	1104000
2001-02-13	19.00	19.46	18.20	18.73	16127600
2001-02-14	18.88	19.50	18.85	19.10	5383600
2001-02-15	19.05	19.05	18.62	18.91	1983000
2001-02-16	18.91	18.91	18.39	18.48	1861200
2001-02-20	18.75	18.92	18.72	18.76	1610600
2001-02-21	18.76	18.81	18.35	18.38	2923400
2001-02-22	18.45	18.45	18.23	18.28	2027400
2001-02-23	18.25	18.38	18.16	18.34	1060200
2001-02-26	18.38	18.87	18.38	18.73	1518000
2001-02-27	18.73	18.76	18.61	18.69	1004000
2001-02-28	18.68	18.83	18.65	18.70	613400
2001-03-01	18.58	18.64	18.29	18.47	2057200
2001-03-02	18.38	18.63	18.36	18.53	1897200
2001-03-05	18.53	18.60	18.48	18.54	664600
2001-03-06	18.60	18.79	18.60	18.75	615200
2001-03-07	18.68	18.89	18.68	18.86	652800
2001-03-08	18.93	19.05	18.91	18.97	1121000
2001-03-09	18.94	19.03	18.89	18.98	742600
2001-03-12	18.88	18.89	18.76	18.77	676400
2001-03-13	18.68	18.68	18.52	18.62	989000
2001-03-14	18.50	18.50	17.93	17.95	1617000
2001-03-15	18.08	18.08	17.48	17.75	2433400
2001-03-16	17.68	17.68	17.30	17.32	1509600
2001-03-19	17.55	17.85	17.35	17.70	1857600
2001-03-20	17.93	18.20	17.93	18.02	937800
2001-03-21	17.90	17.90	17.63	17.67	961200
2001-03-22	17.40	17.52	17.11	17.37	2089000
2001-03-23	17.32	17.43	17.26	17.40	810200
2001-03-26	17.30	17.89	17.30	17.62	978200
2001-03-27	17.65	18.43	17.64	18.37	1776600
2001-03-28	18.15	18.32	18.11	18.22	622400
2001-03-29	17.98	18.19	17.75	17.83	760400
2001-03-30	17.95	18.35	17.94	18.35	513800
2001-04-02	18.35	18.55	18.28	18.36	1056800
2001-04-03	18.25	18.30	17.95	18.04	918800
2001-04-04	18.00	18.40	18.00	18.23	1319400
2001-04-05	18.26	18.27	18.03	18.15	891200
2001-04-06	18.15	18.25	18.08	18.17	683400
2001-04-09	18.10	18.31	18.10	18.15	686000
2001-04-10	18.25	19.13	18.24	19.13	2272600
2001-04-11	19.08	19.25	19.01	19.15	2975000
2001-04-12	19.15	19.45	19.13	19.32	1553800
2001-04-16	19.38	19.57	19.25	19.53	1781400
2001-04-17	19.75	19.77	19.47	19.69	1970800
2001-04-18	19.78	20.14	19.70	20.11	2701000
2001-04-19	20.00	20.30	19.96	20.09	1928400
2001-04-20	20.13	20.16	19.95	20.06	1144800
2001-04-23	19.93	19.93	19.62	19.67	1358000
2001-04-24	19.67	19.75	19.53	19.65	1596400
2001-04-25	19.60	19.63	19.42	19.49	1000000
2001-04-26	19.63	20.00	19.60	19.89	1672600
2001-04-27	20.25	20.25	19.70	19.83	681800
2001-04-30	19.82	19.97	19.38	19.59	1122200
2001-05-01	19.50	19.51	19.13	19.48	1404000
2001-05-02	19.28	19.30	19.00	19.06	1091200
2001-05-03	19.02	19.24	19.02	19.17	1410800
2001-05-04	19.13	19.28	19.03	19.15	1216400
2001-05-07	19.15	19.24	18.95	19.12	819800
2001-05-08	19.15	19.35	19.05	19.23	667000
2001-05-09	19.28	19.51	19.24	19.50	904200
2001-05-10	19.51	19.64	19.41	19.57	1298000
2001-05-11	19.65	19.72	19.62	19.65	511600
2001-05-14	19.65	19.96	19.59	19.93	1600000
2001-05-15	20.00	20.45	19.97	20.42	2518400
2001-05-16	20.40	21.10	20.35	21.08	3644000
2001-05-17	21.25	21.82	21.21	21.52	4989200
2001-05-18	21.52	21.52	21.18	21.29	3022800
2001-05-21	21.20	21.34	21.09	21.28	2308000
2001-05-22	21.25	21.27	20.76	20.87	1348600
2001-05-23	20.87	20.88	20.73	20.76	1076200
2001-05-24	20.55	20.70	20.55	20.59	1111000
2001-05-25	20.48	20.62	20.00	20.33	1716000
2001-05-29	20.29	20.88	20.20	20.60	1738400
2001-05-30	20.57	20.58	20.09	20.10	1960400
2001-05-31	20.15	20.78	20.15	20.65	2647800
2001-06-01	20.65	21.02	20.65	20.83	2978600
2001-06-04	20.83	21.18	20.83	21.18	3125000
2001-06-05	21.18	21.38	21.10	21.12	2127400
2001-06-06	21.16	21.16	20.80	20.93	968400
2001-06-07	21.10	21.26	20.92	20.99	1127200
2001-06-08	20.91	20.95	20.72	20.93	521000
2001-06-11	20.91	20.91	20.50	20.51	1459800
2001-06-12	20.29	20.50	20.00	20.50	1785600
2001-06-13	20.50	20.60	20.35	20.38	1144800
2001-06-14	20.20	20.20	19.83	20.01	2145000
2001-06-15	19.95	19.95	19.38	19.48	2151800
2001-06-18	19.43	19.79	19.41	19.73	1234800
2001-06-19	19.76	19.86	19.61	19.68	937200
2001-06-20	19.70	20.34	19.58	19.61	1033200
2001-06-21	19.50	19.55	19.39	19.43	1678200
2001-06-22	19.39	19.55	19.35	19.54	1107800
2001-06-25	19.55	19.63	19.50	19.50	742400
2001-06-26	19.50	19.50	19.33	19.37	1296600
2001-06-27	19.30	19.35	19.05	19.12	1400000
2001-06-28	19.08	19.08	18.41	18.67	3841200
2001-06-29	18.75	19.38	18.75	19.38	2058200
2001-07-02	19.48	19.48	19.24	19.48	2562800
2001-07-03	19.48	19.50	19.33	19.43	1045600
2001-07-05	19.56	19.73	19.56	19.65	2330600
2001-07-06	19.58	19.59	19.30	19.45	776400
2001-07-09	19.25	19.35	19.18	19.19	939000
2001-07-10	19.13	19.16	19.05	19.08	1054000
2001-07-11	18.97	19.08	18.70	18.93	1373800
2001-07-12	18.95	19.06	18.83	19.00	1241800
2001-07-13	18.97	19.05	18.91	19.01	1068200
2001-07-16	19.00	19.08	18.85	18.93	1010400
2001-07-17	18.75	18.80	18.55	18.79	1271800
2001-07-18	18.38	18.52	18.20	18.48	2022800
2001-07-19	18.65	18.75	18.60	18.70	812400
2001-07-20	18.55	18.62	18.20	18.36	2079000
2001-07-23	18.23	18.25	17.90	17.95	1817600
2001-07-24	17.95	18.05	17.94	17.96	1746800
2001-07-25	17.96	18.10	17.72	18.01	2247200
2001-07-26	18.00	18.07	17.85	18.05	2807400
2001-07-27	18.08	18.42	17.93	18.38	2930800
2001-07-30	18.45	18.62	18.40	18.48	1391000
2001-07-31	18.50	19.05	18.48	18.95	1997200
2001-08-01	19.06	19.38	18.99	19.02	2911200
2001-08-02	19.03	19.35	19.00	19.33	1551400
2001-08-03	19.33	19.43	19.28	19.39	937200
2001-08-06	19.48	19.58	19.28	19.35	758200
2001-08-07	19.45	19.55	19.38	19.50	1248000
2001-08-08	19.50	19.53	19.20	19.21	1721000
2001-08-09	19.24	19.42	19.24	19.38	789200
2001-08-10	19.38	19.64	19.33	19.61	1412000
2001-08-13	19.63	19.85	19.63	19.78	2880600
2001-08-14	19.78	19.78	19.33	19.41	2196200
2001-08-15	19.50	19.63	19.13	19.51	2583800
2001-08-16	19.50	19.52	19.10	19.17	1767000
2001-08-17	19.13	19.13	18.81	18.90	1950400
2001-08-20	18.88	18.90	18.73	18.84	1425600
2001-08-21	18.65	18.68	18.08	18.14	2351800
2001-08-22	18.18	18.70	18.18	18.62	1726000
2001-08-23	18.60	18.98	18.60	18.92	1859600
2001-08-24	18.93	19.50	18.92	19.40	1615400
2001-08-27	19.40	19.50	19.21	19.23	1441000
2001-08-28	19.23	19.25	18.85	18.85	1397400
2001-08-29	18.88	18.95	18.48	18.49	1760600
2001-08-30	18.40	18.45	18.20	18.32	1394200
2001-08-31	18.36	18.38	18.10	18.15	1525200
2001-09-04	18.18	18.75	18.18	18.52	1336200
2001-09-05	18.50	18.75	18.45	18.73	1316400
2001-09-06	18.65	18.70	18.44	18.67	2388600
2001-09-07	18.61	18.88	18.58	18.74	1228800
2001-09-10	18.55	18.85	18.46	18.81	1751600
2001-09-17	17.63	17.65	17.25	17.30	1171200
2001-09-18	17.20	17.26	16.38	16.53	2233600
2001-09-19	16.43	16.43	15.50	15.98	1729200
2001-09-20	15.53	15.67	14.86	14.97	1882000
2001-09-21	14.46	15.80	14.35	15.75	2411200
2001-09-24	15.75	15.85	15.06	15.55	4326800
2001-09-25	15.44	15.80	14.88	15.73	3351400
2001-09-26	15.80	15.80	15.23	15.24	992000
2001-09-27	15.10	15.47	15.05	15.34	989400
2001-09-28	15.20	16.14	15.18	16.05	1025800
2001-10-01	15.84	15.84	15.36	15.45	1482600
2001-10-02	14.75	14.75	14.10	14.50	89300
2001-10-03	14.50	15.65	14.50	15.45	476200
2001-10-04	15.49	16.46	15.49	16.33	637800
2001-10-05	16.35	16.55	16.00	16.25	660900
2001-10-08	16.50	16.55	15.80	16.11	79600
2001-10-09	16.26	16.79	16.26	16.75	948700
2001-10-10	17.30	17.45	17.00	17.45	865600
2001-10-11	18.15	18.28	17.55	17.73	408600
2001-10-12	17.40	17.62	17.17	17.61	267600
2001-10-15	17.50	17.76	17.48	17.62	183000
2001-10-16	17.57	18.16	17.56	17.74	217700
2001-10-17	17.80	17.88	16.55	16.55	211300
2001-10-18	17.00	17.50	16.98	17.31	344300
2001-10-19	17.05	18.00	16.94	17.01	533700
2001-10-22	17.05	17.31	16.81	17.06	739300
2001-10-23	17.14	17.87	17.10	17.17	927400
2001-10-24	17.14	17.24	16.27	16.37	372400
2001-10-25	16.25	16.49	16.20	16.29	962300
2001-10-26	16.40	16.66	16.30	16.33	419500
2001-10-29	16.40	16.48	16.05	16.05	98500
2001-10-30	16.15	16.77	15.80	16.65	249500
2001-10-31	16.60	16.97	16.45	16.86	297300
2001-11-01	16.80	17.35	16.80	17.18	157300
2001-11-02	17.18	18.16	17.18	18.01	178800
2001-11-05	17.90	18.06	17.40	17.77	259400
2001-11-06	17.74	18.30	17.70	18.22	201300
2001-11-07	18.20	18.39	17.70	17.95	151200
2001-11-08	17.90	17.90	17.24	17.41	234900
2001-11-09	17.30	17.50	17.28	17.50	118600
2001-11-12	17.25	17.45	16.97	17.25	331700
2001-11-13	17.50	18.00	17.50	17.85	306400
2001-11-14	17.80	18.04	17.78	17.91	176300
2001-11-15	17.80	18.86	17.80	18.70	611700
2001-11-16	18.70	19.57	18.70	19.35	364400
2001-11-19	19.36	20.35	19.36	20.25	409400
2001-11-20	20.00	20.08	19.50	19.54	281900
2001-11-21	19.50	19.93	19.05	19.40	115900
2001-11-23	19.72	19.99	19.60	19.99	88400
2001-11-26	19.75	19.99	19.63	19.99	171400
2001-11-27	19.90	20.15	19.75	19.99	181600
2001-11-28	19.97	20.16	19.75	19.92	191500
2001-11-29	19.83	20.28	19.80	19.85	86400
2001-11-30	20.00	20.01	19.16	19.21	339100
2001-12-03	19.40	19.40	18.90	19.25	148300
2001-12-04	19.45	19.64	19.28	19.64	239200
2001-12-05	19.60	20.02	19.55	19.88	157100
2001-12-06	19.88	20.18	19.88	20.12	179900
2001-12-07	20.25	20.39	20.15	20.23	187400
2001-12-10	20.20	20.46	20.13	20.13	87500
2001-12-11	20.15	20.34	19.66	19.96	139500
2001-12-12	19.96	20.25	19.62	20.25	84500
2001-12-13	20.25	20.29	19.90	19.90	89300
2001-12-14	19.91	20.17	19.91	20.17	152100
2001-12-17	20.14	20.22	19.91	20.05	112200
2001-12-18	20.02	20.05	19.80	19.98	142100
2001-12-19	19.95	19.95	19.47	19.47	225200
2001-12-20	19.49	19.55	19.10	19.15	430600
2001-12-21	19.31	19.62	19.19	19.58	234400
2001-12-24	19.36	19.92	19.14	19.91	82800
2001-12-26	19.81	20.10	19.54	19.65	82200
2001-12-27	19.80	20.27	19.60	20.08	102200
2001-12-28	20.15	20.50	20.10	20.31	67200
2001-12-31	20.28	20.30	19.50	19.50	121900
2002-01-02	19.90	20.19	19.90	20.08	74100
2002-01-03	20.20	20.73	20.15	20.67	175700
2002-01-04	20.71	20.71	20.45	20.58	413400
2002-01-07	20.64	20.67	20.05	20.39	361400
2002-01-08	20.42	20.42	20.08	20.08	190600
2002-01-09	19.92	20.25	19.83	20.03	480400
2002-01-10	19.90	19.97	19.76	19.89	236700
2002-01-11	19.80	20.00	19.65	19.65	434700
2002-01-14	19.70	19.71	19.46	19.49	114600
2002-01-15	19.55	19.56	19.36	19.49	226200
2002-01-16	19.49	19.49	19.12	19.16	64900
2002-01-17	19.20	19.45	19.20	19.41	264700
2002-01-18	19.21	19.21	18.86	18.90	182400
2002-01-22	18.75	19.35	18.75	19.29	166500
2002-01-23	19.44	19.95	19.44	19.82	394300
2002-01-24	19.95	20.15	19.66	19.68	268900
2002-01-25	19.43	19.66	19.40	19.66	383000
2002-01-28	19.71	19.95	19.57	19.93	383600
2002-01-29	20.13	20.39	19.64	19.78	362800
2002-01-30	19.80	19.88	19.41	19.59	290100
2002-01-31	19.60	19.67	19.41	19.50	431200
2002-02-01	19.55	19.56	19.30	19.46	251100
2002-02-04	19.36	19.47	19.11	19.15	298100
2002-02-05	19.11	19.39	19.01	19.14	131800
2002-02-06	19.14	19.19	18.95	19.03	171400
2002-02-07	19.10	19.20	18.93	18.94	75800
2002-02-08	19.01	19.01	18.67	18.78	207900
2002-02-11	18.85	19.14	18.78	18.95	197700
2002-02-12	18.90	19.04	18.81	18.89	97500
2002-02-13	18.80	18.96	18.76	18.91	223500
2002-02-14	18.90	19.10	18.85	18.89	298900
2002-02-15	19.00	19.00	18.74	18.96	131700
2002-02-19	19.10	19.16	19.00	19.02	169400
2002-02-20	19.27	19.27	19.00	19.18	265400
2002-02-21	19.05	19.63	19.05	19.45	342300
2002-02-22	19.50	19.54	19.32	19.53	451500
2002-02-25	19.55	19.87	19.55	19.83	403200
2002-02-26	19.84	19.99	19.59	19.86	385300
2002-02-27	19.90	19.95	19.73	19.84	275800
2002-02-28	19.88	20.20	19.85	20.10	679300
2002-03-01	20.11	20.34	20.05	20.29	475900
2002-03-04	20.30	21.75	20.30	21.60	532700
2002-03-05	21.60	22.15	21.41	21.64	917400
2002-03-06	21.85	22.00	21.73	21.98	272900
2002-03-07	22.00	22.43	22.00	22.27	549500
2002-03-08	22.27	22.45	21.54	21.54	600700
2002-03-11	21.59	21.62	21.25	21.40	390700
2002-03-12	21.30	21.55	21.23	21.40	394000
2002-03-13	21.20	21.45	21.20	21.32	358800
2002-03-14	21.33	21.37	21.15	21.19	306200
2002-03-15	21.11	21.35	21.05	21.15	373700
2002-03-18	21.30	21.70	21.26	21.60	192000
2002-03-19	21.66	22.23	21.66	21.86	74100
2002-03-20	21.96	21.96	21.47	21.78	125800
2002-03-21	21.76	22.12	21.76	21.95	172700
2002-03-22	21.95	21.97	21.68	21.83	59200
2002-03-25	21.73	21.82	21.13	21.24	85000
2002-03-26	21.25	21.62	21.22	21.58	82900
2002-03-27	21.67	21.82	21.63	21.78	49000
2002-03-28	21.85	21.93	21.41	21.42	65100
2002-04-01	21.42	21.42	21.01	21.09	102000
2002-04-02	21.10	21.10	20.67	20.73	129000
2002-04-03	20.77	20.87	20.20	20.55	150700
2002-04-04	20.47	20.49	20.20	20.30	131300
2002-04-05	20.40	20.47	20.25	20.28	57600
2002-04-08	20.20	20.63	19.99	20.50	88500
2002-04-09	20.70	20.84	20.44	20.50	55200
2002-04-10	20.57	21.01	20.57	21.01	129600
2002-04-11	21.02	21.23	20.67	20.77	107400
2002-04-12	20.97	21.54	20.96	21.25	120800
2002-04-15	21.37	21.37	20.99	21.08	110300
2002-04-16	21.38	21.71	21.36	21.61	314500
2002-04-17	21.67	22.13	21.61	21.97	87600
2002-04-18	21.98	22.25	21.74	21.76	68900
2002-04-19	21.72	22.08	21.68	21.92	67200
2002-04-22	21.92	22.06	21.63	21.92	148900
2002-04-23	21.70	21.75	20.84	20.88	231500
2002-04-24	20.95	21.09	20.25	20.39	129600
2002-04-25	20.48	21.09	20.40	20.89	146000
2002-04-26	21.27	21.44	21.20	21.35	143900
2002-04-29	21.33	21.53	21.00	21.11	206600
2002-04-30	21.01	21.21	20.60	20.85	152900
2002-05-01	20.92	21.55	20.65	21.49	120800
2002-05-02	21.49	21.90	21.49	21.88	81100
2002-05-03	21.88	22.46	21.82	22.06	129100
2002-05-06	22.30	22.30	21.60	21.74	113100
2002-05-07	21.80	22.19	21.65	21.95	202300
2002-05-08	22.05	22.75	22.05	22.49	67600
2002-05-09	22.50	22.80	22.44	22.61	114500
2002-05-10	22.62	22.92	22.60	22.74	119200
2002-05-13	22.74	23.80	22.74	23.25	279900
2002-05-14	23.25	23.47	23.15	23.26	134400
2002-05-15	23.05	23.14	22.51	22.73	190100
2002-05-16	22.70	22.77	22.41	22.71	150700
2002-05-17	22.79	22.93	22.79	22.82	82900
2002-05-20	22.75	22.99	22.58	22.78	43300
2002-05-21	22.80	22.91	22.05	22.38	98700
2002-05-22	22.25	22.54	22.01	22.54	79900
2002-05-23	22.54	22.85	22.54	22.75	95100
2002-05-24	22.70	22.92	22.57	22.74	98000
2002-05-28	22.85	22.92	22.03	22.32	143600
2002-05-29	22.29	22.29	22.00	22.05	64800
2002-05-30	22.10	22.31	21.85	22.15	136900
2002-05-31	22.30	22.71	22.26	22.52	165400
2002-06-03	22.53	22.83	22.53	22.77	107400
2002-06-04	22.67	22.70	22.40	22.45	115200
2002-06-05	22.45	22.78	22.10	22.78	187000
2002-06-06	22.70	22.71	22.30	22.57	60900
2002-06-07	22.55	22.67	22.19	22.65	69500
2002-06-10	22.83	22.88	22.63	22.70	90100
2002-06-11	22.77	22.95	22.50	22.59	53200
2002-06-12	22.55	22.69	22.35	22.63	53100
2002-06-13	22.80	22.91	22.62	22.74	27300
2002-06-14	22.55	22.57	22.25	22.38	70800
2002-06-17	22.39	22.92	22.39	22.86	79300
2002-06-18	22.75	22.97	22.75	22.85	46000
2002-06-19	22.85	23.00	22.78	22.78	78500
2002-06-20	22.85	23.15	22.74	23.07	149300
2002-06-21	23.00	23.10	22.90	22.90	200300
2002-06-24	22.85	23.48	22.85	23.45	158200
2002-06-25	23.46	23.86	23.11	23.14	139600
2002-06-26	23.00	23.84	23.00	23.61	129600
2002-06-27	23.82	24.43	23.82	24.31	429200
2002-06-28	24.45	24.60	24.33	24.52	166500
2002-07-01	24.52	24.99	24.48	24.82	125800
2002-07-02	24.62	24.62	24.01	24.07	310300
2002-07-03	24.00	24.28	23.76	24.26	182000
2002-07-05	24.51	24.93	24.51	24.87	79600
2002-07-08	24.58	24.96	24.58	24.85	116400
2002-07-09	24.85	24.94	24.48	24.72	116500
2002-07-10	24.60	24.66	23.99	24.05	197700
2002-07-11	24.05	24.05	23.30	23.30	234200
2002-07-12	23.20	23.30	22.90	23.00	267900
2002-07-15	22.95	22.97	21.52	22.51	165700
2002-07-16	22.47	23.00	22.15	22.80	143500
2002-07-17	22.93	23.09	22.77	22.87	274300
2002-07-18	22.75	22.76	22.60	22.69	78100
2002-07-19	22.59	22.59	22.16	22.34	250100
2002-07-22	22.00	22.18	21.09	21.33	164300
2002-07-23	21.17	21.48	20.40	20.50	174400
2002-07-24	20.00	21.36	19.93	21.08	266000
2002-07-25	21.05	21.99	20.85	21.57	106900
2002-07-26	21.55	21.55	21.11	21.25	100500
2002-07-29	21.50	21.80	21.41	21.64	196000
2002-07-30	21.74	21.94	21.63	21.90	108700
2002-07-31	21.86	22.35	21.74	22.13	191200
2002-08-01	22.00	22.04	21.36	21.37	73100
2002-08-02	21.50	21.50	20.90	21.12	151700
2002-08-05	21.05	21.14	20.16	20.34	54900
2002-08-06	20.97	21.18	20.72	20.85	303000
2002-08-07	21.16	21.28	20.97	21.27	95200
2002-08-08	21.40	22.03	21.21	21.94	70200
2002-08-09	21.69	22.39	21.65	21.96	71400
2002-08-12	21.90	21.90	21.58	21.70	99400
2002-08-13	21.60	21.92	21.26	21.30	49000
2002-08-14	21.25	21.28	20.53	21.11	111600
2002-08-15	21.31	21.40	20.90	20.97	67300
2002-08-16	20.97	21.13	20.85	21.09	58700
2002-08-19	20.86	21.60	20.86	21.51	120600
2002-08-20	21.44	21.54	21.28	21.46	49100
2002-08-21	21.49	21.63	20.95	20.95	119800
2002-08-22	20.95	21.25	20.89	21.00	101600
2002-08-23	21.13	21.20	20.87	20.87	70400
2002-08-26	21.52	21.58	21.09	21.27	257800
2002-08-27	21.27	21.41	21.02	21.05	118500
2002-08-28	20.80	20.91	20.72	20.75	114400
2002-08-29	20.60	20.72	20.35	20.68	93000
2002-08-30	20.56	20.78	20.56	20.69	70300
2002-09-03	20.35	20.44	20.04	20.38	67100
2002-09-04	20.39	20.70	20.29	20.47	72900
2002-09-05	19.55	19.60	18.63	18.87	525300
2002-09-06	19.12	19.47	18.87	18.88	117900
2002-09-09	18.80	19.20	18.69	19.01	102700
2002-09-10	19.11	19.35	18.84	18.90	142500
2002-09-11	19.00	19.49	18.97	19.30	71400
2002-09-12	19.25	19.25	18.60	18.60	40700
2002-09-13	18.39	18.39	17.93	18.22	139500
2002-09-16	18.25	18.31	18.03	18.23	98300
2002-09-17	18.49	18.60	18.20	18.20	56800
2002-09-18	18.15	18.37	17.98	18.15	75300
2002-09-19	18.10	18.87	18.10	18.27	94300
2002-09-20	18.45	19.33	18.45	19.29	171400
2002-09-23	19.04	19.04	18.38	18.46	124200
2002-09-24	18.26	18.26	17.85	18.13	110400
2002-09-25	18.26	18.47	17.99	18.37	130500
2002-09-26	18.50	18.92	18.30	18.85	114100
2002-09-27	18.70	18.80	18.35	18.42	84400
2002-09-30	18.35	18.38	17.94	18.25	145600
2002-10-01	18.25	18.60	17.97	18.53	190600
2002-10-02	18.54	18.54	16.99	17.09	115000
2002-10-03	17.35	18.29	17.32	17.84	368100
2002-10-04	18.11	18.11	17.15	17.60	170300
2002-10-07	17.60	17.79	17.29	17.39	135100
2002-10-08	17.50	18.29	17.49	18.00	172000
2002-10-09	17.84	17.99	17.56	17.79	91400
2002-10-10	17.73	18.65	17.73	18.48	80600
2002-10-11	19.20	19.47	19.18	19.34	163300
2002-10-14	19.15	19.19	18.70	18.75	84100
2002-10-15	19.65	20.02	19.64	19.88	150600
2002-10-16	19.63	19.81	19.42	19.52	112700
2002-10-17	20.25	20.77	20.05	20.63	106300
2002-10-18	20.53	20.94	20.31	20.85	98600
2002-10-21	20.85	20.99	20.49	20.81	225300
2002-10-22	20.75	21.25	20.43	20.61	181500
2002-10-23	20.36	20.56	19.78	20.10	163900
2002-10-24	20.30	20.35	19.63	19.63	126900
2002-10-25	19.70	19.79	19.15	19.63	76100
2002-10-28	19.90	20.25	19.29	19.62	101600
2002-10-29	19.65	19.89	19.16	19.37	90600
2002-10-30	19.36	19.89	19.36	19.75	120300
2002-10-31	19.85	19.97	19.58	19.81	80600
2002-11-01	19.50	20.09	19.47	19.95	69500
2002-11-04	20.15	20.62	20.12	20.31	93500
2002-11-05	20.23	20.34	19.78	20.33	63500
2002-11-06	20.35	20.73	20.33	20.63	73900
2002-11-07	20.65	20.77	20.47	20.57	73100
2002-11-08	20.67	20.99	20.53	20.93	59200
2002-11-11	20.80	20.80	20.28	20.30	65800
2002-11-12	20.37	20.48	20.10	20.13	58500
2002-11-13	20.04	20.20	19.91	20.03	58900
2002-11-14	20.26	20.26	20.04	20.17	69200
2002-11-15	20.08	20.56	19.82	20.48	67300
2002-11-18	20.50	20.57	20.12	20.22	66800
2002-11-19	20.13	20.27	20.01	20.09	56200
2002-11-20	20.16	20.39	20.14	20.22	48000
2002-11-21	20.25	20.59	20.25	20.44	52300
2002-11-22	20.34	20.38	19.95	20.08	103100
2002-11-25	20.15	20.24	19.83	20.20	51800
2002-11-26	19.99	20.21	19.45	19.90	124600
2002-11-27	19.96	20.74	19.96	20.46	74400
2002-11-29	20.55	20.60	20.35	20.35	14500
2002-12-02	20.60	20.84	20.59	20.84	39800
2002-12-03	20.84	21.46	20.80	21.25	59200
2002-12-04	21.27	21.50	21.23	21.38	51900
2002-12-05	21.39	21.41	20.71	20.95	68800
2002-12-06	20.80	21.17	20.79	21.12	45600
2002-12-09	21.12	21.18	20.96	21.09	24600
2002-12-10	21.04	21.17	20.74	21.17	41100
2002-12-11	21.02	21.43	21.02	21.41	61100
2002-12-12	21.35	21.47	20.90	21.00	56900
2002-12-13	20.98	20.98	20.45	20.50	68800
2002-12-16	20.35	20.45	20.05	20.17	851000
2002-12-17	20.20	20.24	19.90	20.05	100200
2002-12-18	19.84	20.06	19.76	19.99	73700
2002-12-19	20.00	20.30	19.88	19.92	55300
2002-12-20	19.87	20.12	19.76	20.08	113800
2002-12-23	20.17	20.24	20.01	20.09	92400
2002-12-24	19.90	20.17	19.89	20.12	49300
2002-12-26	20.13	20.19	19.96	20.11	20200
2002-12-27	20.05	20.05	19.61	19.63	34900
2002-12-30	19.63	19.69	19.34	19.57	108200
2002-12-31	19.66	19.78	19.54	19.70	45700
2003-01-02	19.76	20.43	19.75	20.37	61600
2003-01-03	20.30	20.48	20.20	20.42	47200
2003-01-06	20.50	20.97	20.50	20.95	130800
2003-01-07	20.87	21.06	20.75	20.92	119700
2003-01-08	20.80	20.84	20.54	20.59	32100
2003-01-09	20.59	21.11	20.59	21.10	190200
2003-01-10	21.05	21.49	21.03	21.40	82500
2003-01-13	21.42	21.68	21.28	21.34	134000
2003-01-14	21.25	21.40	20.70	20.70	917500
2003-01-15	20.65	20.66	20.30	20.31	567200
2003-01-16	20.50	20.68	20.00	20.00	745100
2003-01-17	20.04	20.27	19.73	19.73	1125100
2003-01-21	19.90	19.90	19.53	19.61	457800
2003-01-22	19.50	20.04	19.50	19.51	215600
2003-01-23	19.76	20.00	19.59	20.00	175300
2003-01-24	20.05	20.05	19.56	19.65	141700
2003-01-27	19.55	19.62	19.12	19.31	142700
2003-01-28	19.64	20.20	19.52	20.06	318600
2003-01-29	20.05	20.07	19.84	19.91	90800
2003-01-30	19.92	19.99	19.63	19.73	70100
2003-01-31	19.65	20.00	19.50	20.00	70400
2003-02-03	20.04	20.05	19.81	19.85	87200
2003-02-04	19.81	19.81	19.42	19.54	667100
2003-02-05	19.58	19.96	19.58	19.77	294700
2003-02-06	19.65	20.05	19.60	20.05	61800
2003-02-07	20.10	20.14	19.80	19.85	48200
2003-02-10	19.86	20.00	19.65	19.72	45500
2003-02-11	19.70	19.94	19.70	19.85	79300
2003-02-12	19.85	20.10	19.85	20.03	89100
2003-02-13	20.06	20.34	20.06	20.20	194800
2003-02-14	20.19	20.38	20.05	20.31	75500
2003-02-18	20.55	20.91	20.50	20.90	152100
2003-02-19	20.85	20.85	20.55	20.74	52100
2003-02-20	20.82	21.09	20.80	21.08	86300
2003-02-21	21.06	21.31	21.01	21.17	43600
2003-02-24	21.25	21.25	20.58	20.58	103100
2003-02-25	20.50	20.56	20.21	20.36	93500
2003-02-26	20.37	20.68	20.30	20.52	65500
2003-02-27	20.65	21.11	20.50	20.99	113000
2003-02-28	20.98	21.23	20.83	20.88	80700
2003-03-03	20.88	21.14	20.67	20.78	86600
2003-03-04	20.85	20.85	20.67	20.69	56400
2003-03-05	20.72	21.00	20.43	20.52	59800
2003-03-06	20.45	20.46	20.11	20.18	64600
2003-03-07	20.11	20.19	19.91	20.07	174200
2003-03-10	20.20	20.20	19.61	19.62	95600
2003-03-11	19.65	19.83	19.35	19.35	103000
2003-03-12	19.36	19.46	19.06	19.28	108200
2003-03-13	19.23	19.73	19.23	19.67	104000
2003-03-14	19.77	20.10	19.63	19.73	128200
2003-03-17	19.65	19.81	19.46	19.60	176600
2003-03-18	19.15	20.04	18.98	20.02	573700
2003-03-19	19.89	20.02	19.75	19.97	198800
2003-03-20	19.97	20.29	19.80	20.22	69500
2003-03-21	20.44	20.76	20.16	20.75	123900
2003-03-24	20.65	20.65	20.08	20.15	93500
2003-03-25	19.93	20.43	19.85	20.40	200900
2003-03-26	20.26	20.76	20.22	20.67	116000
2003-03-27	20.61	21.29	20.51	21.26	241000
2003-03-28	21.17	21.23	20.94	21.09	128900
2003-03-31	20.70	21.09	20.66	21.09	84300
2003-04-01	21.10	21.16	20.99	21.07	63300
2003-04-02	21.15	21.82	21.15	21.80	133200
2003-04-03	21.76	21.88	21.63	21.80	93400
2003-04-04	21.81	21.99	21.78	21.84	58500
2003-04-07	22.00	22.36	21.95	22.13	174000
2003-04-08	22.20	22.28	21.92	22.21	99700
2003-04-09	22.20	22.25	21.85	21.86	84500
2003-04-10	21.86	22.24	21.78	22.07	79500
2003-04-11	22.10	22.28	22.01	22.10	88200
2003-04-14	22.19	22.29	22.06	22.22	79500
2003-04-15	22.22	22.60	22.22	22.45	82300
2003-04-16	22.58	22.58	22.22	22.22	84600
2003-04-17	22.20	22.46	22.20	22.42	48300
2003-04-21	22.27	22.42	22.27	22.30	64000
2003-04-22	22.30	22.62	22.24	22.53	41400
2003-04-23	22.60	22.74	22.58	22.70	91000
2003-04-24	22.65	22.65	22.24	22.33	93200
2003-04-25	22.33	22.80	22.33	22.73	128500
2003-04-28	22.74	22.74	22.41	22.48	305500
2003-04-29	22.46	22.85	22.30	22.75	290200
2003-04-30	22.84	23.25	22.73	23.15	63900
2003-05-01	23.19	23.28	22.74	22.80	93800
2003-05-02	22.75	22.82	22.60	22.69	70300
2003-05-05	22.95	23.04	22.70	22.94	271000
2003-05-06	22.90	23.12	22.80	23.01	143200
2003-05-07	23.00	23.00	22.55	22.62	109200
2003-05-08	22.62	22.78	22.51	22.69	76300
2003-05-09	22.69	23.40	22.69	23.26	77000
2003-05-12	23.20	23.83	23.20	23.80	143700
2003-05-13	23.80	24.04	23.71	23.81	249300
2003-05-14	23.83	24.37	23.80	24.32	142100
2003-05-15	24.32	24.36	23.60	23.70	199900
2003-05-16	23.83	23.89	23.59	23.74	29400
2003-05-19	23.58	23.66	22.91	22.92	77700
2003-05-20	23.32	23.70	23.20	23.36	199400
2003-05-21	23.30	23.35	22.96	23.29	75100
2003-05-22	23.29	23.29	22.85	23.15	66900
2003-05-23	23.14	23.14	22.70	22.84	75400
2003-05-27	22.90	23.29	22.74	23.19	101300
2003-05-28	23.25	23.37	23.03	23.14	50200
2003-05-29	23.15	23.72	23.15	23.66	56500
2003-05-30	23.66	24.00	23.66	23.76	89100
2003-06-02	23.80	24.15	23.80	23.98	70900
2003-06-03	23.88	23.97	23.75	23.84	63700
2003-06-04	23.89	24.19	23.86	24.15	34000
2003-06-05	24.15	24.35	24.00	24.33	68900
2003-06-06	24.27	24.29	23.54	23.63	77800
2003-06-09	23.48	23.74	23.48	23.60	107900
2003-06-10	23.60	23.60	23.32	23.45	91600
2003-06-11	23.40	23.53	23.10	23.39	110500
2003-06-12	23.35	23.51	23.25	23.40	54200
2003-06-13	23.42	23.53	23.34	23.35	258300
2003-06-16	23.12	23.25	22.94	22.95	253400
2003-06-17	23.07	23.07	22.42	22.59	433700
2003-06-18	22.59	23.30	22.59	23.28	306100
2003-06-19	23.22	23.22	22.80	23.01	172200
2003-06-20	23.01	23.01	22.74	22.84	133000
2003-06-23	22.67	22.83	22.35	22.47	107000
2003-06-24	22.46	22.60	22.20	22.37	122600
2003-06-25	22.33	22.73	22.28	22.34	148000
2003-06-26	22.35	22.36	22.06	22.19	176700
2003-06-27	22.25	22.38	22.11	22.25	82000
2003-06-30	22.00	22.74	22.00	22.60	108000
2003-07-01	22.50	22.51	22.11	22.46	60100
2003-07-02	22.60	22.84	22.46	22.84	89000
2003-07-03	22.84	22.84	22.65	22.77	24200
2003-07-07	22.75	23.15	22.74	23.08	96800
2003-07-08	23.00	23.26	22.82	23.21	54600
2003-07-09	23.22	23.52	23.02	23.35	157000
2003-07-10	23.20	23.20	22.73	22.87	68700
2003-07-11	22.95	23.20	22.90	23.03	262200
2003-07-14	23.20	23.32	23.19	23.30	601600
2003-07-15	23.27	23.27	22.95	23.01	942700
2003-07-16	23.03	23.05	22.79	22.80	131100
2003-07-17	22.85	22.85	22.00	22.16	525500
2003-07-18	22.26	22.37	21.96	22.35	180100
2003-07-21	22.33	22.38	22.18	22.28	93100
2003-07-22	22.15	22.62	22.10	22.62	81400
2003-07-23	22.62	23.38	22.62	23.28	201100
2003-07-24	23.50	24.11	23.40	23.70	267800
2003-07-25	23.90	24.30	23.82	24.08	182300
2003-07-28	24.10	24.65	24.10	24.43	127700
2003-07-29	24.50	24.54	24.26	24.31	77800
2003-07-30	24.15	24.22	23.96	24.00	67500
2003-07-31	24.06	24.36	23.65	24.28	147900
2003-08-01	24.35	24.58	24.34	24.47	65600
2003-08-04	24.52	24.52	24.07	24.19	47500
2003-08-05	24.20	24.25	23.98	24.09	57000
2003-08-06	23.90	24.00	23.64	23.74	85700
2003-08-07	23.69	24.12	23.69	24.08	97100
2003-08-08	24.11	24.14	23.85	24.14	99900
2003-08-11	24.09	24.21	23.84	24.10	104500
2003-08-12	24.10	24.33	24.00	24.18	78600
2003-08-13	24.17	24.21	23.97	24.17	56800
2003-08-14	24.26	24.26	23.91	23.97	114400
2003-08-15	23.86	23.97	23.73	23.96	111300
2003-08-18	23.91	24.01	23.80	23.92	195900
2003-08-19	23.80	23.83	23.70	23.74	129100
2003-08-20	23.75	23.76	23.60	23.66	87800
2003-08-21	23.67	24.02	23.57	23.97	170500
2003-08-22	24.15	24.15	23.84	23.94	43400
2003-08-25	23.82	24.03	23.82	23.98	42500
2003-08-26	23.92	24.45	23.86	24.35	76400
2003-08-27	24.15	24.25	24.10	24.24	42300
2003-08-28	24.26	24.26	23.98	24.13	42400
2003-08-29	24.08	24.52	24.08	24.37	40700
2003-09-02	24.42	24.72	24.41	24.68	77500
2003-09-03	24.83	25.10	24.65	25.01	136800
2003-09-04	24.99	25.11	24.95	25.03	54000
2003-09-05	24.95	24.97	24.75	24.88	36400
2003-09-08	24.88	24.88	24.68	24.84	35900
2003-09-09	24.77	25.00	24.77	24.99	48200
2003-09-10	24.89	25.03	24.78	24.87	38400
2003-09-11	24.77	24.77	24.45	24.45	38500
2003-09-12	24.40	24.72	24.34	24.66	35800
2003-09-15	24.60	24.60	24.16	24.20	36000
2003-09-16	24.24	24.33	23.93	24.23	69800
2003-09-17	24.15	24.24	23.96	24.06	23300
2003-09-18	24.15	24.48	23.80	24.44	216000
2003-09-19	24.45	24.75	24.45	24.70	143400
2003-09-22	24.51	24.71	24.51	24.56	93700
2003-09-23	24.56	24.56	24.33	24.49	39500
2003-09-24	24.42	24.50	24.02	24.07	69100
2003-09-25	24.04	24.12	23.81	23.98	63100
2003-09-26	23.98	23.98	23.54	23.59	66900
2003-09-29	23.56	23.98	23.55	23.76	242700
2003-09-30	23.77	23.83	23.57	23.61	40800
2003-10-01	23.74	24.19	23.74	24.19	43400
2003-10-02	24.16	24.55	24.14	24.46	33300
2003-10-03	24.60	24.82	24.53	24.71	40800
2003-10-06	24.85	24.88	24.59	24.75	29500
2003-10-07	24.70	24.89	24.58	24.62	82600
2003-10-08	24.70	24.81	24.65	24.75	40200
2003-10-09	24.85	24.97	24.76	24.79	73000
2003-10-10	25.00	25.50	25.00	25.39	54300
2003-10-13	25.45	25.50	25.39	25.49	14800
2003-10-14	25.50	25.73	25.34	25.66	99500
2003-10-15	25.64	26.12	25.64	25.95	75900
2003-10-16	26.01	26.35	26.01	26.22	112500
2003-10-17	26.23	26.41	26.09	26.12	43700
2003-10-20	26.03	26.17	25.83	26.04	55300
2003-10-21	26.01	26.59	26.01	26.54	83500
2003-10-22	26.53	26.92	26.53	26.91	153300
2003-10-23	26.80	27.35	26.67	27.20	116200
2003-10-24	27.27	27.46	27.16	27.22	90500
2003-10-27	27.21	27.21	26.81	27.01	62200
2003-10-28	27.02	27.55	26.97	27.52	96700
2003-10-29	27.58	28.27	27.50	28.00	57900
2003-10-30	28.20	28.67	28.10	28.25	57500
2003-10-31	28.20	28.20	27.62	27.99	81200
2003-11-03	27.99	28.21	27.89	28.06	117600
2003-11-04	28.10	28.60	28.00	28.47	122300
2003-11-05	28.34	28.72	28.34	28.65	100700
2003-11-06	28.55	28.75	28.38	28.75	68400
2003-11-07	28.90	29.19	28.90	29.06	67700
2003-11-10	29.15	29.27	28.81	28.95	116400
2003-11-11	29.25	29.25	28.90	28.95	382400
2003-11-12	29.10	29.20	28.80	28.80	138100
2003-11-13	28.81	29.17	28.81	29.05	279300
2003-11-14	29.15	29.15	28.76	28.91	59000
2003-11-17	28.78	28.78	28.28	28.52	118300
2003-11-18	28.51	28.62	28.08	28.40	58200
2003-11-19	28.30	28.37	27.99	28.18	70600
2003-11-20	28.00	28.77	28.00	28.60	44400
2003-11-21	28.50	28.50	26.92	27.05	218900
2003-11-24	27.00	27.00	26.40	26.90	311900
2003-11-25	27.00	27.19	26.60	26.68	127000
2003-11-26	26.83	26.97	26.79	26.86	48800
2003-11-28	27.05	27.30	27.05	27.24	38000
2003-12-01	27.20	27.20	26.83	26.90	128100
2003-12-02	26.95	26.99	26.78	26.96	53000
2003-12-03	26.93	27.08	26.83	27.03	86000
2003-12-04	27.00	27.05	26.74	26.91	74400
2003-12-05	26.94	27.02	26.89	26.96	133300
2003-12-08	26.87	27.12	26.73	26.75	159300
2003-12-09	26.75	26.82	26.45	26.66	84200
2003-12-10	26.75	26.75	26.53	26.65	43500
2003-12-11	26.40	27.03	26.26	27.03	95000
2003-12-12	27.06	27.26	26.85	26.92	86600
2003-12-15	27.09	27.27	26.59	26.60	91300
2003-12-16	26.65	26.70	26.43	26.45	76200
2003-12-17	26.53	26.74	26.40	26.57	79400
2003-12-18	26.64	26.64	26.40	26.57	118900
2003-12-19	26.54	26.83	26.53	26.64	67800
2003-12-22	26.58	27.29	26.58	27.19	121400
2003-12-23	27.45	27.68	27.41	27.61	118000
2003-12-24	27.73	28.16	27.73	27.94	48900
2003-12-26	27.88	27.94	27.63	27.68	15600
2003-12-29	27.95	28.10	27.88	27.92	59800
2003-12-30	28.00	28.39	28.00	28.19	97300
2003-12-31	28.21	28.41	28.11	28.15	70900
2004-01-02	28.30	28.73	28.27	28.40	59300
2004-01-05	28.63	28.85	28.51	28.69	41900
2004-01-06	28.64	28.92	28.42	28.92	63200
2004-01-07	28.87	29.13	28.72	28.86	219400
2004-01-08	28.96	28.96	28.37	28.57	99600
2004-01-09	28.41	28.81	28.32	28.49	98900
2004-01-12	28.49	28.49	28.07	28.21	36700
2004-01-13	28.42	28.45	27.91	28.12	53900
2004-01-14	27.95	27.95	27.67	27.74	62600
2004-01-15	27.54	27.69	27.22	27.27	74800
2004-01-16	27.27	27.27	26.89	27.23	88700
2004-01-20	27.80	28.42	27.80	28.42	138400
2004-01-21	28.44	28.44	27.60	27.84	62100
2004-01-22	27.90	28.24	27.82	28.24	31400
2004-01-23	27.99	28.02	27.35	27.60	54300
2004-01-26	27.66	27.66	27.05	27.07	95100
2004-01-27	27.31	27.49	27.20	27.24	94100
2004-01-28	27.25	27.25	26.24	26.26	82000
2004-01-29	26.25	26.32	25.82	25.95	161600
2004-01-30	25.95	26.16	25.90	25.95	68400
2004-02-02	25.90	26.20	25.59	26.07	98400
2004-02-03	26.15	26.25	25.84	25.84	89300
2004-02-04	25.86	25.93	25.59	25.61	68200
2004-02-05	25.52	25.65	25.20	25.22	101900
2004-02-06	25.36	26.05	25.36	25.98	82900
2004-02-09	26.05	26.50	25.89	26.18	147200
2004-02-10	26.26	26.55	26.10	26.18	84000
2004-02-11	26.22	26.51	25.62	26.31	144100
2004-02-12	26.28	26.28	25.72	25.80	45200
2004-02-13	25.87	26.11	25.38	25.48	81900
2004-02-17	24.82	24.90	24.61	24.70	278700
2004-02-18	24.76	24.76	24.40	24.44	174700
2004-02-19	24.52	24.68	24.39	24.51	148200
2004-02-20	24.67	24.67	24.12	24.22	152500
2004-02-23	24.49	24.49	24.14	24.21	215200
2004-02-24	23.85	24.25	23.10	24.25	298800
2004-02-25	24.25	24.28	23.91	23.99	68500
2004-02-26	23.99	23.99	23.44	23.48	151600
2004-02-27	23.43	23.66	23.43	23.51	153400
2004-03-01	23.73	23.73	23.30	23.54	145800
2004-03-02	23.54	24.09	23.54	24.05	216200
2004-03-03	24.05	24.56	23.70	24.47	197100
2004-03-04	24.70	24.96	24.63	24.80	176000
2004-03-05	24.93	25.23	24.93	25.03	129100
2004-03-08	25.20	25.23	24.83	24.83	81500
2004-03-09	24.81	24.81	24.14	24.19	79700
2004-03-10	24.30	24.30	23.65	23.80	86800
2004-03-11	23.55	23.80	23.47	23.54	101400
2004-03-12	23.38	23.42	23.14	23.36	203800
2004-03-15	23.34	23.43	23.05	23.21	122000
2004-03-16	23.23	23.55	23.12	23.18	96600
2004-03-17	23.20	23.78	23.05	23.62	75700
2004-03-18	23.70	23.82	23.50	23.73	91700
2004-03-19	23.90	24.00	23.62	23.65	125600
2004-03-22	23.63	23.63	23.20	23.30	69900
2004-03-23	23.47	23.52	23.12	23.13	72300
2004-03-24	23.03	23.11	22.65	22.98	160400
2004-03-25	23.01	23.45	22.99	23.36	105300
2004-03-26	23.50	23.86	23.50	23.75	183100
2004-03-29	24.03	24.60	24.03	24.55	95300
2004-03-30	24.62	24.62	24.30	24.44	91400
2004-03-31	24.48	24.50	24.07	24.18	62400
2004-04-01	24.19	24.20	24.07	24.15	75200
2004-04-02	24.22	24.68	24.22	24.49	97700
2004-04-05	24.70	24.96	24.65	24.87	84500
2004-04-06	24.80	25.17	24.80	24.98	116400
2004-04-07	25.00	25.06	24.67	24.76	53700
2004-04-08	24.74	24.74	24.29	24.37	56200
2004-04-12	24.35	24.42	23.84	24.13	144500
2004-04-13	24.04	24.25	23.57	23.62	84700
2004-04-14	23.53	23.97	23.30	23.45	85200
2004-04-15	23.50	23.59	23.25	23.45	94100
2004-04-16	23.65	23.68	23.44	23.54	123000
2004-04-19	23.55	23.55	23.30	23.42	103800
2004-04-20	23.40	23.40	23.04	23.11	79200
2004-04-21	23.20	23.20	22.72	22.82	269000
2004-04-22	22.97	23.28	22.78	23.28	186400
2004-04-23	23.29	23.70	23.04	23.60	286500
2004-04-26	23.82	23.92	23.44	23.59	197100
2004-04-27	23.00	23.68	23.00	23.25	373100
2004-04-28	22.78	22.82	22.32	22.40	394500
2004-04-29	22.40	22.66	22.31	22.39	187000
2004-04-30	22.45	22.45	22.14	22.22	146800
2004-05-03	22.25	22.39	22.14	22.25	176500
2004-05-04	22.60	22.85	22.37	22.64	421800
2004-05-05	22.50	22.68	22.44	22.65	202500
2004-05-06	22.65	22.66	22.30	22.50	178400
2004-05-07	22.40	22.45	22.09	22.26	139100
2004-05-10	21.90	21.98	21.80	21.90	104300
2004-05-11	22.12	22.24	21.83	22.21	103000
2004-05-12	22.25	22.25	21.95	22.09	86000
2004-05-13	22.00	22.01	21.78	21.93	131100
2004-05-14	21.87	22.05	21.80	22.05	83800
2004-05-17	21.93	22.23	21.79	21.81	62800
2004-05-18	21.73	21.94	21.56	21.60	77000
2004-05-19	21.67	21.93	21.67	21.74	177100
2004-05-20	21.84	21.86	21.55	21.60	123800
2004-05-21	21.75	21.78	21.40	21.70	77400
2004-05-24	21.80	22.20	21.80	22.09	51800
2004-05-25	21.95	21.95	21.55	21.82	169400
2004-05-26	21.85	21.90	21.76	21.85	162900
2004-05-27	22.25	22.75	22.23	22.70	129500
2004-05-28	22.76	22.76	22.35	22.39	50600
2004-06-01	22.25	22.28	22.04	22.11	112700
2004-06-02	22.25	22.59	22.15	22.51	204900
2004-06-03	22.51	22.82	22.51	22.63	197100
2004-06-04	22.90	23.42	22.80	23.25	183500
2004-06-07	23.65	24.19	23.65	24.15	240900
2004-06-08	24.00	24.36	23.98	24.34	121800
2004-06-09	24.15	24.15	23.65	23.84	229000
2004-06-10	23.79	23.79	23.18	23.20	120000
2004-06-14	23.05	23.05	22.69	22.80	153200
2004-06-15	23.05	23.14	22.85	23.05	194700
2004-06-16	22.92	23.09	22.68	22.85	221700
2004-06-17	22.95	23.09	22.75	23.07	144500
2004-06-18	23.08	23.42	23.00	23.11	101400
2004-06-21	23.07	23.39	23.00	23.29	231700
2004-06-22	23.30	23.74	23.30	23.61	267300
2004-06-23	23.62	23.91	23.59	23.86	382400
2004-06-24	23.92	24.04	23.82	23.91	58800
2004-06-25	23.89	24.07	23.70	23.77	153000
2004-06-28	23.95	24.24	23.95	24.19	94200
2004-06-29	24.23	24.52	24.23	24.44	88300
2004-06-30	24.45	24.65	24.39	24.63	148400
2004-07-01	24.64	24.64	24.26	24.31	131000
2004-07-02	24.47	24.56	24.42	24.53	114000
2004-07-06	24.65	24.92	24.65	24.86	242900
2004-07-07	24.80	25.21	24.80	25.05	148100
2004-07-08	24.94	25.00	24.58	24.64	110900
2004-07-09	24.70	24.76	24.50	24.57	92400
2004-07-12	24.65	24.65	24.43	24.56	307900
2004-07-13	24.45	24.57	24.37	24.50	163000
2004-07-14	24.50	24.67	24.43	24.67	151000
2004-07-15	24.55	24.64	24.38	24.46	282000
2004-07-16	24.52	24.70	24.25	24.50	187500
2004-07-19	24.35	24.75	24.35	24.75	105100
2004-07-20	24.90	25.28	24.72	25.14	129000
2004-07-21	25.20	25.21	24.97	25.15	85600
2004-07-22	25.00	25.21	24.84	24.95	187200
2004-07-23	24.85	24.99	24.84	24.94	88000
2004-07-26	24.87	24.89	24.61	24.73	182600
2004-07-27	24.71	24.97	24.70	24.83	132900
2004-07-28	24.75	25.31	24.65	25.30	209600
2004-07-29	25.20	25.81	25.11	25.81	262900
2004-07-30	25.75	25.75	25.29	25.47	121400
2004-08-02	25.47	26.05	25.42	26.02	126300
2004-08-03	25.80	25.93	25.40	25.83	83800
2004-08-04	25.65	25.97	25.40	25.88	180400
2004-08-05	25.86	25.86	25.52	25.52	102300
2004-08-06	25.45	25.57	24.99	25.08	116400
2004-08-09	24.99	25.04	24.69	24.76	88800
2004-08-10	24.80	24.88	24.50	24.57	103600
2004-08-11	24.45	24.55	24.28	24.50	260100
2004-08-12	24.50	24.50	23.83	24.30	303500
2004-08-13	24.40	24.69	24.37	24.65	112300
2004-08-16	24.64	25.28	24.64	25.28	59100
2004-08-17	25.29	25.34	25.06	25.25	36400
2004-08-18	25.10	25.25	24.92	25.06	50800
2004-08-19	25.06	25.20	24.67	24.84	81800
2004-08-20	24.75	25.41	24.75	25.20	52700
2004-08-23	25.09	25.14	24.75	24.76	52500
2004-08-24	24.85	25.29	24.85	25.25	40200
2004-08-25	25.21	25.60	24.98	25.49	79800
2004-08-26	25.46	25.65	25.14	25.58	75700
2004-08-27	25.58	25.66	25.20	25.41	104000
2004-08-30	25.35	25.35	24.94	25.00	28200
2004-08-31	25.03	25.45	24.80	25.45	95700
2004-09-01	25.40	25.56	25.30	25.39	57700
2004-09-02	25.30	25.72	25.30	25.69	54900
2004-09-03	25.73	25.73	25.40	25.52	73500
2004-09-07	25.71	25.97	25.65	25.86	53700
2004-09-08	25.61	26.25	25.55	26.11	93100
2004-09-09	26.00	26.00	25.69	25.79	35200
2004-09-10	25.85	25.85	25.52	25.56	32600
2004-09-13	25.50	25.60	25.31	25.49	40400
2004-09-14	25.50	25.64	25.32	25.61	42900
2004-09-15	25.41	25.58	25.36	25.50	40300
2004-09-16	25.54	25.82	25.54	25.66	32200
2004-09-17	25.50	25.51	24.93	25.00	75500
2004-09-20	25.00	25.01	24.67	24.86	93400
2004-09-21	24.95	25.14	24.90	25.09	43000
2004-09-22	24.97	25.20	24.93	25.20	111700
2004-09-23	25.10	25.26	25.10	25.18	103800
2004-09-24	25.14	25.31	25.14	25.28	34500
2004-09-27	25.16	25.21	25.06	25.15	73500
2004-09-28	25.10	25.40	24.94	25.39	58200
2004-09-29	25.32	25.61	25.23	25.61	88500
2004-09-30	25.50	25.94	25.43	25.78	86700
2004-10-01	25.85	26.04	25.71	25.91	90800
2004-10-04	25.84	26.00	25.58	25.98	73400
2004-10-05	25.99	26.17	25.75	26.01	177400
2004-10-06	26.00	26.23	25.94	26.23	65500
2004-10-07	26.10	26.31	26.10	26.17	86400
2004-10-08	26.30	26.47	26.26	26.40	57300
2004-10-11	26.38	26.48	26.34	26.45	37900
2004-10-12	26.20	27.04	26.15	27.02	149100
2004-10-13	26.90	27.08	26.73	27.00	326900
2004-10-14	26.99	27.05	26.73	26.91	158100
2004-10-15	26.83	27.23	26.83	27.22	165300
2004-10-18	27.15	27.17	26.96	27.01	181800
2004-10-19	27.10	27.46	27.10	27.31	264500
2004-10-20	27.46	27.78	27.46	27.74	149400
2004-10-21	27.70	28.00	27.64	27.83	233600
2004-10-22	27.55	27.97	27.55	27.75	107700
2004-10-25	27.75	28.08	27.56	27.69	109700
2004-10-26	27.85	27.90	27.32	27.68	173800
2004-10-27	27.69	28.28	27.69	28.08	165800
2004-10-28	28.10	28.40	28.04	28.23	106900
2004-10-29	28.20	28.51	28.20	28.25	102300
2004-11-01	28.15	28.46	28.05	28.45	58400
2004-11-02	28.42	28.42	28.11	28.19	51500
2004-11-03	28.44	28.55	28.29	28.30	291300
2004-11-04	28.45	28.60	28.18	28.60	205400
2004-11-05	28.63	29.00	28.62	28.97	228500
2004-11-08	29.10	29.13	28.95	28.99	256100
2004-11-09	28.95	29.09	28.89	29.00	69100
2004-11-10	29.02	29.32	28.90	29.07	121600
2004-11-11	29.12	29.29	28.98	29.27	44500
2004-11-12	29.20	29.32	29.15	29.17	288700
2004-11-15	29.20	29.20	28.87	29.03	250000
2004-11-16	29.13	29.80	29.04	29.78	154500
2004-11-17	30.50	31.19	30.50	30.98	291700
2004-11-18	30.25	30.47	30.06	30.31	201300
2004-11-19	30.25	30.50	30.10	30.45	138600
2004-11-22	30.57	31.20	30.39	31.20	108400
2004-11-23	31.20	31.81	31.00	31.78	390500
2004-11-24	31.80	32.72	31.80	32.48	348000
2004-11-26	32.51	32.55	31.89	32.05	78300
2004-11-29	31.84	32.07	31.36	31.67	139800
2004-11-30	32.00	32.85	31.82	32.74	321100
2004-12-01	33.05	33.05	32.40	32.75	243500
2004-12-02	32.35	32.48	31.82	31.93	444600
2004-12-03	31.93	32.13	31.90	32.05	248700
2004-12-06	31.91	31.92	31.31	31.71	184700
2004-12-07	31.55	31.64	31.32	31.45	110200
2004-12-08	31.03	31.20	30.78	31.20	163100
2004-12-09	30.90	31.18	30.33	31.04	199700
2004-12-10	30.96	30.96	30.20	30.22	230800
2004-12-13	29.98	30.70	29.77	30.61	244300
2004-12-14	31.06	32.08	31.06	31.85	421600
2004-12-15	31.92	32.40	31.79	32.40	304500
2004-12-16	32.33	32.34	31.62	31.91	186300
2004-12-17	31.84	31.84	31.02	31.60	180800
2004-12-20	32.05	32.24	31.85	32.00	532000
2004-12-21	32.25	33.80	32.25	33.52	406500
2004-12-22	33.22	33.22	32.88	33.06	330700
2004-12-23	33.15	33.22	32.96	33.14	177800
2004-12-27	33.05	33.21	33.00	33.16	127200
2004-12-28	33.13	33.97	33.11	33.97	135200
2004-12-29	33.40	34.19	33.20	34.14	455400
2004-12-30	34.03	34.45	33.87	34.32	153600
2004-12-31	34.42	34.50	34.29	34.41	108200
2005-01-03	34.50	34.81	34.42	34.70	250400
2005-01-04	34.15	34.19	33.33	33.55	415100
2005-01-05	33.20	33.35	32.70	32.70	442500
2005-01-06	32.52	32.74	32.20	32.40	538100
2005-01-07	32.40	32.50	31.52	31.80	519700
2005-01-10	31.94	32.58	31.83	32.43	345400
2005-01-11	32.50	32.74	32.34	32.40	135500
2005-01-12	32.51	32.80	32.30	32.62	179000
2005-01-13	32.65	32.81	32.28	32.51	351000
2005-01-14	32.23	33.04	32.22	33.04	297800
2005-01-18	32.79	33.50	32.41	33.40	1011200
2005-01-19	33.35	33.39	32.82	33.02	404700
2005-01-20	32.76	32.89	32.49	32.80	342300
2005-01-21	32.81	33.12	32.78	33.05	195900
2005-01-24	32.89	33.07	32.80	33.00	395000
2005-01-25	32.80	33.57	32.63	33.55	359800
2005-01-26	34.05	34.08	33.13	33.20	771300
2005-01-27	33.10	33.13	32.55	33.05	571600
2005-01-28	33.05	33.25	32.93	33.13	300900
2005-01-31	33.30	33.90	33.15	33.68	206800
2005-02-01	33.63	33.93	33.61	33.86	193200
2005-02-02	33.76	34.04	33.73	33.91	191900
2005-02-03	33.76	33.77	33.53	33.59	146300
2005-02-04	33.43	34.01	33.20	34.00	394700
2005-02-07	33.80	33.86	33.39	33.42	108600
2005-02-08	33.46	33.87	33.23	33.69	142000
2005-02-09	33.65	33.71	33.51	33.60	100000
2005-02-10	33.55	34.01	33.51	34.00	110200
2005-02-11	33.85	34.58	33.78	34.50	159900
2005-02-14	34.54	34.54	34.00	34.34	94100
2005-02-15	34.28	34.28	33.66	34.05	203200
2005-02-16	33.55	33.77	33.30	33.55	245700
2005-02-17	33.40	34.00	33.38	33.71	167200
2005-02-18	33.71	34.24	33.62	34.17	317800
2005-02-22	34.00	34.09	33.60	33.71	140700
2005-02-23	33.61	34.16	33.60	33.90	161800
2005-02-24	33.75	34.48	33.70	34.47	196500
2005-02-25	34.40	35.42	34.27	35.29	191800
2005-02-28	35.24	35.80	35.18	35.47	217300
2005-03-01	35.40	35.91	35.35	35.81	279900
2005-03-02	35.85	35.85	35.34	35.58	119400
2005-03-03	35.58	36.24	35.58	36.17	205300
2005-03-04	36.38	37.83	36.30	37.27	363000
2005-03-07	37.17	37.69	37.17	37.50	151200
2005-03-08	37.65	38.05	37.56	37.74	162300
2005-03-09	37.68	37.78	37.25	37.25	233000
2005-03-10	37.30	37.34	36.82	36.87	149400
2005-03-11	36.63	37.09	36.43	36.55	248300
2005-03-14	36.45	36.52	35.88	36.28	198600
2005-03-15	36.33	36.57	35.94	36.06	147400
2005-03-16	36.12	36.16	35.46	35.79	171500
2005-03-17	35.74	36.70	35.74	36.46	237000
2005-03-18	36.35	36.67	36.02	36.28	141200
2005-03-21	36.15	36.35	35.53	35.59	258900
2005-03-22	36.07	36.60	35.85	36.00	311300
2005-03-23	35.80	35.90	35.28	35.29	199600
2005-03-24	35.40	35.84	35.29	35.41	177500
2005-03-28	35.55	35.55	34.90	35.04	111100
2005-03-29	35.02	35.53	34.33	34.55	196400
2005-03-30	34.50	35.13	34.50	34.89	138500
2005-03-31	35.08	36.28	35.08	35.97	328500
2005-04-01	36.06	36.32	35.56	35.85	203300
2005-04-04	35.90	35.90	35.30	35.81	306000
2005-04-05	37.58	38.00	36.30	36.69	1854000
2005-04-06	36.89	37.03	36.28	36.49	473500
2005-04-07	36.49	36.68	36.19	36.60	521200
2005-04-08	36.50	36.55	35.57	35.69	307700
2005-04-11	35.99	36.14	35.80	36.05	291800
2005-04-12	36.10	36.29	35.50	36.19	167200
2005-04-13	36.20	36.62	35.91	36.01	511900
2005-04-14	36.00	36.01	33.99	34.61	644800
2005-04-15	34.50	34.83	33.97	34.10	446100
2005-04-18	34.00	34.83	33.75	34.43	275700
2005-04-19	34.85	36.21	34.85	35.91	543600
2005-04-20	36.00	36.26	35.51	35.75	396700
2005-04-21	36.24	36.44	36.04	36.39	382000
2005-04-22	36.25	36.41	35.75	35.91	232600
2005-04-25	35.94	36.05	35.66	35.80	276300
2005-04-26	35.79	36.08	35.60	35.68	190200
2005-04-27	35.58	35.63	34.77	35.20	264600
2005-04-28	35.52	35.72	33.99	34.15	683400
2005-04-29	34.60	35.05	34.53	34.92	288900
2005-05-02	35.00	36.15	35.00	35.80	409400
2005-05-03	35.74	35.96	35.50	35.69	271200
2005-05-04	35.84	36.23	35.79	36.23	275900
2005-05-05	36.30	36.55	35.91	35.99	215000
2005-05-06	35.98	36.33	35.86	36.20	206300
2005-05-09	36.30	36.31	36.06	36.20	129900
2005-05-10	36.08	36.11	35.70	35.95	198800
2005-05-11	35.95	36.00	35.52	36.00	206400
2005-05-12	35.96	36.26	35.04	35.13	248600
2005-05-13	35.00	35.25	34.25	34.31	388500
2005-05-16	34.31	34.86	34.31	34.84	136400
2005-05-17	34.87	35.08	34.69	35.00	183400
2005-05-18	35.20	36.75	35.18	36.32	263700
2005-05-19	36.35	36.60	36.14	36.33	320500
2005-05-20	36.20	36.40	36.03	36.15	134400
2005-05-23	36.40	36.50	35.92	36.20	94300
2005-05-24	36.17	36.50	36.07	36.40	173000
2005-05-25	36.30	36.49	36.04	36.35	123400
2005-05-26	36.30	36.95	36.19	36.70	124400
2005-05-27	36.74	37.16	36.72	37.03	91700
2005-05-31	37.01	37.33	36.90	36.95	223000
2005-06-01	37.01	37.16	36.66	36.79	259600
2005-06-02	36.73	37.22	36.50	37.03	114700
2005-06-03	37.06	37.11	36.60	36.75	143400
2005-06-06	36.80	37.04	36.58	36.62	372600
2005-06-07	36.50	36.55	35.77	35.81	408600
2005-06-08	35.80	35.98	35.26	35.28	135400
2005-06-09	35.10	35.11	34.37	34.44	392500
2005-06-10	34.80	35.18	34.73	34.75	260300
2005-06-13	34.75	35.51	34.75	35.10	281000
2005-06-14	35.32	35.53	35.22	35.30	342400
2005-06-15	35.58	35.75	35.14	35.51	205800
2005-06-16	35.58	36.93	35.52	36.81	316100
2005-06-17	36.98	37.24	36.93	37.15	204800
2005-06-20	37.00	37.00	36.21	36.48	172600
2005-06-21	36.46	36.65	35.63	35.64	291800
2005-06-22	35.61	35.91	35.40	35.62	165900
2005-06-23	35.19	35.25	34.58	34.77	390000
2005-06-24	34.64	34.64	33.65	33.95	399300
2005-06-27	33.89	34.20	33.60	34.11	241600
2005-06-28	34.28	35.23	34.23	35.18	297300
2005-06-29	35.00	35.30	34.53	35.24	214200
2005-06-30	35.22	35.47	34.43	34.51	248200
2005-07-01	34.51	34.84	34.27	34.60	123700
2005-07-05	34.02	34.10	33.69	33.95	445600
2005-07-06	34.08	34.76	33.99	34.39	193100
2005-07-07	34.20	34.45	33.96	34.19	159900
2005-07-08	34.40	34.92	34.36	34.84	192100
2005-07-11	35.05	35.77	35.05	35.52	183300
2005-07-12	35.88	35.89	35.26	35.48	180000
2005-07-13	35.52	35.55	34.62	34.62	175300
2005-07-14	35.54	35.54	35.15	35.17	247900
2005-07-15	34.97	35.20	34.80	34.88	260000
2005-07-18	35.00	35.14	34.67	34.71	381200
2005-07-19	34.76	35.07	34.48	35.07	348600
2005-07-20	34.97	36.54	34.91	36.32	602100
2005-07-21	36.52	36.62	36.08	36.25	298700
2005-07-22	36.31	36.77	36.18	36.35	157900
2005-07-25	36.70	36.70	36.14	36.42	409900
2005-07-26	36.60	36.70	35.85	36.18	532500
2005-07-27	36.21	36.55	35.77	36.55	560600
2005-07-28	36.67	38.20	36.48	38.12	570900
2005-07-29	38.10	39.26	38.10	38.84	528600
2005-08-01	38.84	39.28	38.71	39.26	136900
2005-08-02	39.26	39.61	38.85	38.98	201900
2005-08-03	38.90	39.25	38.60	38.91	163600
2005-08-04	38.80	38.94	38.55	38.56	190900
2005-08-05	37.98	38.14	37.36	37.83	234500
2005-08-08	38.06	38.67	37.68	38.00	306800
2005-08-09	38.15	38.34	37.90	38.33	206500
2005-08-10	38.55	38.80	38.35	38.80	134300
2005-08-11	38.84	38.90	38.25	38.38	149100
2005-08-12	38.37	39.34	38.27	39.18	367000
2005-08-15	39.05	39.61	38.85	39.51	239900
2005-08-16	39.45	39.92	38.96	39.15	193700
2005-08-17	38.85	38.96	38.55	38.61	156800
2005-08-18	38.54	38.54	37.64	37.83	188700
2005-08-19	37.83	38.60	37.83	38.57	75900
2005-08-22	38.55	39.30	38.55	39.25	146600
2005-08-23	39.20	39.20	38.48	38.61	183900
2005-08-24	38.56	39.08	38.28	38.75	194900
2005-08-25	38.95	39.12	38.80	38.96	303500
2005-08-26	38.95	38.95	38.34	38.35	228700
2005-08-29	38.35	38.44	37.88	38.43	145900
2005-08-30	38.02	38.33	37.93	38.19	151300
2005-08-31	38.12	38.24	37.79	37.83	214500
2005-09-01	37.73	38.09	37.57	37.70	348400
2005-09-02	37.46	38.23	37.40	37.92	213800
2005-09-06	38.05	38.24	37.97	38.14	197900
2005-09-07	38.19	38.19	37.72	37.99	174100
2005-09-08	37.93	38.18	37.90	38.07	133900
2005-09-09	38.17	39.00	38.02	38.97	336300
2005-09-12	38.75	39.21	38.70	39.12	208400
2005-09-13	39.20	39.30	38.59	38.74	147000
2005-09-14	38.80	39.28	38.70	38.82	204300
2005-09-15	38.75	38.79	38.12	38.79	153800
2005-09-16	39.00	39.86	38.88	39.84	239600
2005-09-19	39.95	39.98	39.56	39.72	201000
2005-09-20	39.97	41.82	39.95	41.58	550100
2005-09-21	41.58	42.35	41.53	42.17	297700
2005-09-22	42.28	42.33	40.83	40.87	543700
2005-09-23	40.55	42.13	40.38	42.07	514100
2005-09-26	41.90	42.27	41.61	41.92	277100
2005-09-27	42.01	42.43	41.59	41.59	155900
2005-09-28	41.55	41.96	41.40	41.57	231800
2005-09-29	41.27	42.31	41.23	42.14	225300
2005-09-30	42.12	43.40	41.93	42.96	244800
2005-10-03	42.97	43.28	42.48	42.61	235500
2005-10-04	42.70	43.62	42.46	43.44	261900
2005-10-05	42.95	43.07	42.30	42.42	445600
2005-10-06	42.10	43.56	41.58	42.87	389200
2005-10-07	43.12	43.34	42.83	43.14	428400
2005-10-10	43.50	43.50	42.75	42.75	97000
2005-10-11	42.75	43.76	42.75	43.45	447800
2005-10-12	43.65	43.87	42.97	43.21	413600
2005-10-13	42.65	42.83	41.02	41.83	544900
2005-10-14	41.30	42.01	41.08	41.92	259200
2005-10-17	41.47	41.94	41.30	41.60	173700
2005-10-18	40.90	41.42	40.70	40.73	227000
2005-10-19	40.81	41.42	40.66	40.90	237700
2005-10-20	40.95	41.75	40.75	40.94	441700
2005-10-21	40.67	41.25	40.51	40.60	179800
2005-10-24	40.61	41.94	40.61	41.93	360800
2005-10-25	41.15	41.91	40.48	40.65	515400
2005-10-26	40.85	41.16	40.33	40.44	471600
2005-10-27	40.75	41.12	39.81	40.03	266000
2005-10-28	40.03	40.54	39.78	39.84	283100
2005-10-31	40.26	41.51	40.25	41.27	206700
2005-11-01	41.27	41.28	40.20	40.21	462500
2005-11-02	39.93	40.61	39.56	40.36	867000
2005-11-03	40.50	40.78	39.98	40.43	428100
2005-11-04	40.46	40.75	40.02	40.33	203700
2005-11-07	40.37	41.74	40.25	41.55	348500
2005-11-08	41.35	41.68	41.01	41.29	300900
2005-11-09	41.17	41.61	41.05	41.30	156200
2005-11-10	41.37	41.55	41.07	41.19	321200
2005-11-11	41.01	41.36	40.60	41.25	197600
2005-11-14	41.25	41.25	40.83	41.15	178300
2005-11-15	41.05	41.49	40.86	41.25	259800
2005-11-16	41.12	41.34	40.35	41.08	628600
2005-11-17	40.85	41.14	40.14	40.95	911400
2005-11-18	40.50	41.65	40.50	41.65	513500
2005-11-21	41.45	41.46	41.01	41.31	333500
2005-11-22	41.11	41.44	40.77	41.39	268900
2005-11-23	41.49	41.77	41.20	41.27	145000
2005-11-25	41.90	42.32	41.90	42.12	154600
2005-11-28	42.30	42.68	42.20	42.29	338500
2005-11-29	42.29	42.67	42.29	42.61	299500
2005-11-30	42.71	43.15	42.57	43.14	663200
2005-12-01	43.80	44.55	43.14	44.52	784000
2005-12-02	44.62	45.34	44.08	44.50	658300
2005-12-05	44.60	44.61	43.95	44.25	428800
2005-12-06	44.44	45.28	44.25	44.88	592000
2005-12-07	44.93	44.93	44.21	44.50	412300
2005-12-08	43.50	43.74	42.63	42.75	850000
2005-12-09	42.68	42.79	41.75	42.10	632100
2005-12-12	42.15	42.40	40.77	41.35	1274400
2005-12-13	41.63	42.82	41.55	42.34	843500
2005-12-14	42.63	42.82	42.21	42.60	247700
2005-12-15	42.24	42.38	41.56	41.78	453500
2005-12-16	42.17	42.27	42.02	42.04	192400
2005-12-19	42.04	42.07	41.44	41.57	158700
2005-12-20	41.65	41.66	40.86	40.95	257500
2005-12-21	41.11	41.90	41.11	41.67	254800
2005-12-22	41.77	41.77	41.39	41.50	251300
2005-12-23	41.66	42.07	41.66	42.06	164300
2005-12-27	42.06	42.74	41.93	42.15	134600
2005-12-28	42.27	42.39	42.07	42.27	262400
2005-12-29	42.23	42.64	42.15	42.26	175800
2005-12-30	42.25	42.25	41.73	41.95	97700
2006-01-03	41.00	41.30	40.14	40.30	1443500
2006-01-04	40.53	41.13	40.21	40.55	265000
2006-01-05	40.31	40.35	40.02	40.18	482600
2006-01-06	40.16	40.25	39.65	39.84	442400
2006-01-09	39.66	39.88	39.49	39.63	305500
2006-01-10	39.68	39.78	39.10	39.53	349100
2006-01-11	39.56	41.17	39.55	41.00	611100
2006-01-12	40.82	40.93	40.22	40.43	287700
2006-01-13	40.80	41.26	40.61	40.83	294200
2006-01-17	40.91	42.89	40.83	42.54	778000
2006-01-18	42.00	42.16	41.34	41.46	612100
2006-01-19	41.95	43.49	41.88	43.44	404500
2006-01-20	43.37	44.04	43.37	43.93	561800
2006-01-23	44.00	44.80	43.95	44.69	395000
2006-01-24	44.52	45.30	44.30	45.07	347100
2006-01-25	46.00	46.09	45.48	45.65	319900
2006-01-26	45.65	47.18	45.49	46.97	411700
2006-01-27	47.04	47.72	47.00	47.69	415200
2006-01-30	47.69	48.22	47.06	48.16	455300
2006-01-31	48.70	49.12	47.64	48.24	716500
2006-02-01	47.85	48.46	47.24	47.34	472700
2006-02-02	47.00	47.97	46.89	47.59	486400
2006-02-03	47.14	47.61	46.93	47.54	334600
2006-02-06	47.40	48.01	47.29	48.01	221200
2006-02-07	47.66	48.26	47.49	47.88	411200
2006-02-08	47.98	48.77	47.60	48.61	251000
2006-02-09	48.95	49.00	48.32	48.48	187600
2006-02-10	48.41	48.49	47.36	48.23	347600
2006-02-13	47.75	48.07	46.91	47.21	338800
2006-02-14	47.40	48.53	46.71	48.12	372800
2006-02-15	47.98	48.58	47.79	48.42	275100
2006-02-16	48.25	48.73	48.11	48.57	297800
2006-02-17	48.80	49.01	48.25	49.01	161300
2006-02-21	50.10	51.34	50.10	51.07	599300
2006-02-22	52.30	52.90	52.09	52.48	435000
2006-02-23	52.38	52.39	51.47	51.53	463600
2006-02-24	51.03	51.38	50.70	50.87	352100
2006-02-27	50.88	52.08	50.80	51.87	342200
2006-02-28	51.78	51.88	51.06	51.19	321800
2006-03-01	51.19	52.44	51.17	52.35	294900
2006-03-02	52.29	53.00	52.10	52.75	231200
2006-03-03	52.78	52.79	52.24	52.47	185000
2006-03-06	52.15	52.23	51.43	52.12	260200
2006-03-07	51.30	51.80	50.70	51.30	331400
2006-03-08	51.20	51.20	49.81	50.25	823800
2006-03-09	50.40	50.73	49.79	49.91	213300
2006-03-10	49.55	50.42	49.09	49.82	280500
2006-03-13	49.70	49.89	49.55	49.72	263700
2006-03-14	49.73	50.13	49.34	49.82	159100
2006-03-15	50.40	51.57	50.24	50.84	626100
2006-03-16	50.95	51.42	50.94	51.18	260800
2006-03-17	51.29	51.38	50.72	50.87	247700
2006-03-20	50.45	50.60	49.65	50.45	345600
2006-03-21	50.09	50.45	49.26	49.59	273800
2006-03-22	49.56	49.63	48.80	48.88	477200
2006-03-23	48.92	49.00	48.15	48.94	379600
2006-03-24	48.94	49.36	48.52	49.12	141000
2006-03-27	49.12	49.91	48.74	49.06	154100
2006-03-28	49.09	49.09	47.90	48.43	369400
2006-03-29	48.00	48.11	47.64	47.90	566300
2006-03-30	48.50	49.60	48.46	49.21	833900
2006-03-31	49.18	50.16	49.09	49.97	376700
2006-04-03	50.00	51.75	50.00	50.73	472300
2006-04-04	50.98	51.23	50.57	51.19	363100
2006-04-05	51.10	52.14	51.10	52.08	588700
2006-04-06	52.10	52.65	51.95	52.53	400800
2006-04-07	52.57	52.81	51.80	51.96	287500
2006-04-10	52.10	52.47	51.96	52.45	278500
2006-04-11	52.49	52.92	52.35	52.39	289600
2006-04-12	52.22	53.13	52.07	52.98	222200
2006-04-13	52.99	53.68	52.94	53.62	284500
2006-04-17	53.90	54.63	53.71	53.85	327200
2006-04-18	54.42	56.15	54.42	56.10	327300
2006-04-19	56.60	57.13	55.33	55.78	595600
2006-04-20	56.03	56.03	55.05	55.21	239500
2006-04-21	55.70	55.90	54.62	54.85	409900
2006-04-24	55.00	55.73	54.54	55.09	379800
2006-04-25	55.38	55.96	53.60	54.17	745100
2006-04-26	54.44	55.19	54.17	55.09	446100
2006-04-27	53.82	54.80	53.08	53.32	482800
2006-04-28	53.55	54.04	52.90	53.14	355100
2006-05-01	53.80	53.99	52.95	53.64	399700
2006-05-02	53.82	54.90	53.76	54.87	376300
2006-05-03	54.87	55.57	54.56	54.93	240100
2006-05-04	54.85	55.54	54.40	54.48	255700
2006-05-05	54.73	55.73	54.73	55.41	185800
2006-05-08	55.67	56.25	55.32	56.15	256500
2006-05-09	56.70	57.02	56.01	56.25	321900
2006-05-10	56.00	57.39	55.88	57.22	451200
2006-05-11	57.00	57.73	56.40	56.44	393600
2006-05-12	56.00	56.04	54.52	54.85	475700
2006-05-15	54.10	54.31	52.41	53.00	691400
2006-05-16	53.25	53.83	52.85	53.08	240500
2006-05-17	52.58	53.21	51.29	51.72	385400
2006-05-18	51.90	51.91	50.57	50.57	512600
2006-05-19	50.58	51.68	50.11	51.01	434600
2006-05-22	50.60	51.18	49.00	50.90	525300
2006-05-23	50.98	51.59	50.54	50.56	213300
2006-05-24	50.10	50.85	49.06	50.20	299500
2006-05-25	50.90	52.39	50.90	51.95	406800
2006-05-26	51.98	52.77	51.97	52.38	261300
2006-05-30	52.38	52.42	51.77	52.23	311800
2006-05-31	51.98	52.99	51.78	52.30	336000
2006-06-01	51.26	52.36	50.85	52.08	247700
2006-06-02	52.40	52.59	51.69	52.43	288400
2006-06-05	52.20	52.20	50.48	50.68	340200
2006-06-06	50.00	50.13	49.10	50.00	575300
2006-06-07	49.86	50.33	49.05	49.25	285100
2006-06-08	48.63	49.11	47.10	49.01	756000
2006-06-09	49.91	50.72	49.53	50.11	622700
2006-06-12	50.71	50.84	50.15	50.34	519900
2006-06-13	49.48	49.90	47.25	47.49	744600
2006-06-14	47.50	48.35	47.27	47.74	327800
2006-06-15	48.39	50.00	48.35	48.97	410800
2006-06-16	48.97	49.71	48.54	49.43	365300
2006-06-19	49.34	49.62	48.22	48.77	234800
2006-06-20	48.77	49.07	47.92	48.16	293700
2006-06-21	48.47	50.12	48.47	49.97	364400
2006-06-22	49.90	50.03	48.69	49.06	398700
2006-06-23	48.86	49.38	48.36	48.87	223300
2006-06-26	48.69	48.94	48.20	48.41	173500
2006-06-27	48.78	49.10	48.54	48.78	340200
2006-06-28	48.50	49.07	47.99	49.02	184500
2006-06-29	49.02	50.40	48.59	50.40	670700
2006-06-30	50.70	51.33	50.58	51.14	413500
2006-07-03	51.20	52.17	51.06	52.11	130800
2006-07-05	51.70	51.71	50.53	50.66	253900
2006-07-06	50.59	50.69	49.20	49.45	189600
2006-07-07	49.40	49.48	48.71	48.91	345000
2006-07-10	48.90	49.02	48.43	48.62	269100
2006-07-11	48.45	49.92	48.35	49.80	331400
2006-07-12	49.46	49.98	48.56	48.78	400600
2006-07-13	48.79	48.80	47.72	47.84	280800
2006-07-14	48.09	48.24	46.40	47.03	393600
2006-07-17	46.42	47.48	46.21	46.82	270700
2006-07-18	46.85	47.11	46.09	46.79	274900
2006-07-19	46.39	48.91	46.39	48.87	343300
2006-07-20	48.92	49.32	47.25	47.26	613400
2006-07-21	47.26	47.30	44.84	45.31	684000
2006-07-24	45.31	47.28	45.31	47.28	924700
2006-07-25	46.50	48.66	45.94	48.59	996400
2006-07-26	48.60	48.60	47.28	47.48	1006300
2006-07-27	47.80	48.55	47.48	47.77	540900
2006-07-28	48.02	48.64	47.80	48.44	330300
2006-07-31	48.90	48.90	47.83	47.87	225200
2006-08-01	47.83	47.83	46.64	46.98	561000
2006-08-02	47.58	47.99	47.13	47.76	395200
2006-08-03	47.75	49.00	47.55	48.95	398300
2006-08-04	48.60	49.12	47.11	47.80	428700
2006-08-07	47.72	48.19	46.88	47.23	278500
2006-08-08	48.04	49.00	47.89	48.56	500600
2006-08-09	49.03	49.03	47.50	47.60	451000
2006-08-10	47.46	47.46	46.18	46.94	557200
2006-08-11	47.05	47.40	46.72	47.01	286900
2006-08-14	47.70	47.70	46.84	46.99	309300
2006-08-15	47.42	48.05	47.30	47.94	311000
2006-08-16	48.25	49.20	47.88	49.16	443100
2006-08-17	49.04	49.39	48.35	48.40	288600
2006-08-18	48.56	49.08	47.91	48.88	377800
2006-08-21	49.01	49.10	48.20	48.45	266100
2006-08-22	48.41	48.77	48.27	48.66	145900
2006-08-23	48.85	49.23	48.60	48.77	216100
2006-08-24	48.81	48.82	47.97	48.21	179600
2006-08-25	48.19	48.88	47.47	48.60	206900
2006-08-28	48.60	49.31	48.60	48.93	212400
2006-08-29	48.73	48.81	47.99	48.68	233300
2006-08-30	48.62	48.86	48.08	48.32	111600
2006-08-31	48.29	49.33	48.29	49.09	224200
2006-09-01	49.48	49.61	48.75	49.03	208600
2006-09-05	48.18	48.93	48.18	48.60	274100
2006-09-06	48.50	48.84	48.31	48.53	216300
2006-09-07	48.01	48.38	47.78	48.15	195200
2006-09-08	47.58	48.15	47.43	47.68	192000
2006-09-11	47.25	47.27	46.36	46.82	296900
2006-09-12	46.88	47.75	46.88	47.63	362800
2006-09-13	47.64	48.14	47.25	48.00	573400
2006-09-14	48.30	48.33	47.81	48.11	224000
2006-09-15	48.15	48.23	47.43	47.96	191700
2006-09-18	47.86	48.22	47.56	48.16	250000
2006-09-19	48.06	48.06	47.53	47.75	426200
2006-09-20	47.90	48.69	47.62	47.67	247400
2006-09-21	48.00	48.28	47.82	47.87	407700
2006-09-22	48.01	48.09	47.24	47.30	208700
2006-09-25	47.24	47.50	46.65	47.31	272100
2006-09-26	47.31	48.64	47.21	48.52	237800
2006-09-27	48.54	49.29	48.54	49.00	275000
2006-09-28	49.45	49.82	49.45	49.70	324400
2006-09-29	49.78	49.91	49.27	49.74	306700
2006-10-02	49.71	49.71	49.24	49.57	363900
2006-10-03	49.33	49.63	49.05	49.27	317300
2006-10-04	49.00	50.58	48.75	50.47	419700
2006-10-05	50.25	51.66	50.03	51.50	562200
2006-10-06	51.33	51.64	50.35	50.56	476500
2006-10-09	50.56	51.29	50.39	50.45	307700
2006-10-10	50.40	50.57	49.88	50.27	358600
2006-10-11	49.94	50.55	49.50	49.96	302500
2006-10-12	50.24	51.37	49.96	51.31	423900
2006-10-13	51.32	51.83	51.20	51.42	416500
2006-10-16	51.36	52.70	51.27	52.54	277800
2006-10-17	52.37	52.43	51.24	51.90	357200
2006-10-18	52.22	53.63	52.22	53.58	634800
2006-10-19	53.58	54.20	53.20	53.75	354600
2006-10-20	54.39	54.62	54.04	54.45	449400
2006-10-23	54.43	55.43	53.80	53.99	455800
2006-10-24	54.30	56.31	53.85	55.76	798800
2006-10-25	55.57	56.65	55.43	56.02	685800
2006-10-26	55.85	57.02	55.49	56.60	549700
2006-10-27	56.56	57.32	56.35	56.80	388900
2006-10-30	55.87	56.63	55.57	56.46	329200
2006-10-31	56.46	56.99	56.29	56.49	262100
2006-11-01	55.28	56.18	53.89	55.41	403400
2006-11-02	55.21	56.74	55.04	56.59	281200
2006-11-03	56.31	56.98	55.69	56.23	246200
2006-11-06	56.23	57.00	55.93	56.82	285100
2006-11-07	56.86	57.18	56.60	57.03	229200
2006-11-08	56.72	57.09	56.59	57.04	280600
2006-11-09	56.80	57.11	56.20	56.20	223800
2006-11-10	56.20	56.32	55.76	56.05	183900
2006-11-13	55.67	56.45	55.61	56.41	148800
2006-11-14	56.37	56.39	54.94	55.43	240000
2006-11-15	55.34	55.97	54.81	55.15	285400
2006-11-16	55.32	56.19	54.70	56.08	497400
2006-11-17	55.89	56.11	55.41	55.51	154500
2006-11-20	54.73	55.81	54.73	55.73	221400
2006-11-21	55.41	56.68	55.24	56.49	262400
2006-11-22	56.08	56.40	56.06	56.20	219900
2006-11-24	56.85	57.06	56.53	56.61	121400
2006-11-27	57.01	57.31	56.35	56.52	240500
2006-11-28	56.52	56.52	55.62	55.75	500600
2006-11-29	55.70	55.90	55.33	55.85	347200
2006-11-30	55.67	56.12	55.51	55.73	211900
2006-12-01	55.89	55.89	54.57	54.98	319500
2006-12-04	55.12	55.66	55.04	55.29	285100
2006-12-05	55.44	56.49	55.36	56.31	357400
2006-12-06	56.15	56.16	55.35	55.72	240700
2006-12-07	55.69	55.81	55.30	55.61	145900
2006-12-08	55.50	55.78	55.30	55.46	175200
2006-12-11	55.48	55.87	55.06	55.53	122500
2006-12-12	54.98	55.22	54.63	55.01	158900
2006-12-13	55.04	55.29	54.37	54.52	245600
2006-12-14	54.48	55.22	54.38	54.97	207800
2006-12-15	54.92	55.06	54.43	54.54	190000
2006-12-18	54.55	54.68	53.66	54.00	219600
2006-12-19	53.49	53.62	52.95	53.61	263300
2006-12-20	53.91	54.18	53.39	53.53	333800
2006-12-21	53.54	53.62	52.75	53.02	226500
2006-12-22	53.02	53.04	52.37	52.55	154600
2006-12-26	52.55	52.92	52.51	52.81	72500
2006-12-27	52.12	53.21	52.12	53.14	131800
2006-12-28	53.31	53.49	53.19	53.27	150300
2006-12-29	53.12	53.24	52.74	52.76	104500
2007-01-03	53.43	53.68	52.40	52.74	207200
2007-01-04	52.42	52.48	51.54	51.62	238700
2007-01-05	51.63	51.77	51.39	51.53	180000
2007-01-08	51.23	52.14	51.21	51.94	276200
2007-01-09	51.44	52.42	51.44	52.25	419300
2007-01-10	52.21	52.41	51.92	52.07	206100
2007-01-11	51.98	52.82	51.98	52.58	214200
2007-01-12	53.30	54.56	53.30	54.33	334400
2007-01-16	54.35	55.04	54.29	54.97	258000
2007-01-17	54.91	55.11	53.98	54.33	224600
2007-01-18	54.31	54.86	53.85	53.97	279500
2007-01-19	54.07	54.68	53.97	54.20	210100
2007-01-22	54.04	54.23	53.02	53.45	306200
2007-01-23	53.26	54.83	52.88	54.52	521400
2007-01-24	54.38	55.02	54.11	54.34	302200
2007-01-25	54.59	54.90	54.27	54.60	284600
2007-01-26	54.55	54.65	53.81	54.26	239100
2007-01-29	54.24	54.62	54.02	54.23	248100
2007-01-30	53.73	54.16	53.15	54.09	406100
2007-01-31	53.33	54.84	53.33	54.74	401200
2007-02-01	54.87	56.29	54.86	55.95	412300
2007-02-02	55.53	55.86	54.92	55.12	428600
2007-02-05	55.05	55.47	54.79	55.15	184600
2007-02-06	54.90	55.03	54.33	54.45	360400
2007-02-07	54.65	54.89	54.07	54.24	231300
2007-02-08	53.99	54.13	53.76	53.99	252500
2007-02-09	53.99	54.36	53.61	53.78	339700
2007-02-12	53.65	53.86	53.23	53.73	242100
2007-02-13	53.90	55.13	53.90	55.08	220206
2007-02-14	55.37	55.71	55.11	55.51	426426
2007-02-15	55.76	56.14	55.68	56.02	348000
2007-02-16	55.81	55.90	54.98	55.59	243600
2007-02-20	55.18	55.47	54.93	55.20	226600
2007-02-21	55.21	56.02	54.89	55.86	345200
2007-02-22	56.00	56.13	55.40	55.75	185100
2007-02-23	55.98	56.00	55.40	55.77	305700
2007-02-26	55.77	55.77	54.57	54.69	316800
2007-02-27	54.22	54.31	52.73	53.06	428200
2007-02-28	53.07	53.55	52.27	53.42	504800
2007-03-01	52.84	53.54	52.80	53.50	478475
2007-03-02	52.99	53.84	52.98	53.75	714000
2007-03-05	53.12	53.40	52.76	53.23	564600
2007-03-06	53.60	53.77	53.05	53.30	305900
2007-03-07	53.24	53.65	53.08	53.50	272500
2007-03-08	53.70	54.04	53.60	53.93	253900
2007-03-09	54.16	54.45	53.99	54.21	309100
2007-03-12	54.20	54.31	54.04	54.25	236300
2007-03-13	54.20	54.25	53.50	53.67	428300
2007-03-14	53.55	54.03	53.50	53.98	492000
2007-03-15	53.90	54.49	53.88	54.28	197500
2007-03-16	54.25	54.68	53.90	54.59	617100
2007-03-19	54.63	54.91	54.50	54.76	305800
2007-03-20	54.87	55.23	54.85	55.07	173600
2007-03-21	55.09	55.97	55.08	55.76	214700
2007-03-22	55.72	55.89	55.07	55.15	324800
2007-03-23	55.29	56.26	55.22	56.12	369600
2007-03-26	56.13	56.32	55.65	56.30	444000
2007-03-27	56.35	56.59	56.20	56.36	588300
2007-03-28	55.75	56.06	55.64	55.64	371400
2007-03-29	55.89	56.07	55.54	55.86	313700
2007-03-30	55.91	56.62	55.80	56.45	349700
2007-04-02	56.05	56.48	56.05	56.46	217600
2007-04-03	56.44	56.61	56.32	56.40	202800
2007-04-04	56.29	56.45	55.69	55.73	275300
2007-04-05	55.67	55.87	55.36	55.76	422400
2007-04-09	56.43	57.49	55.78	57.39	589400
2007-04-10	57.80	58.78	57.74	58.42	343800
2007-04-11	58.80	59.05	58.44	58.76	421800
2007-04-12	58.55	60.50	58.30	60.09	791300
2007-04-13	60.18	60.35	59.08	59.53	307300
2007-04-16	60.16	60.87	60.05	60.87	210900
2007-04-17	61.00	61.01	59.94	60.11	231600
2007-04-18	59.82	61.28	59.82	61.18	397900
2007-04-19	60.39	61.38	60.23	61.17	389100
2007-04-20	61.68	62.71	61.60	62.57	448700
2007-04-23	62.24	63.43	62.18	62.53	502500
2007-04-24	62.70	63.34	62.30	62.88	456900
2007-04-25	64.00	65.70	63.98	64.66	607700
2007-04-26	64.09	64.94	63.97	64.11	585500
2007-04-27	64.12	64.85	63.49	64.59	453800
2007-04-30	64.61	64.96	63.49	63.52	442188
2007-05-01	63.65	63.98	62.60	63.09	388000
2007-05-02	62.91	63.88	62.51	63.49	352600
2007-05-03	63.96	64.91	63.88	64.53	340900
2007-05-04	64.75	65.16	64.10	64.71	322300
2007-05-07	64.96	65.19	64.53	65.00	321100
2007-05-08	64.95	66.38	64.74	66.00	424300
2007-05-09	65.30	66.20	65.30	65.91	404000
2007-05-10	65.53	65.72	65.04	65.56	341200
2007-05-11	65.23	67.25	65.23	66.77	390600
2007-05-14	66.61	66.85	65.92	66.34	471400
2007-05-15	66.23	67.75	66.20	67.35	314400
2007-05-16	67.31	68.56	67.11	68.47	602400
2007-05-17	68.52	70.49	68.46	70.44	691800
2007-05-18	70.58	71.75	70.31	71.53	752600
2007-05-21	71.47	71.73	70.86	71.03	258700
2007-05-22	70.96	71.28	70.37	70.70	327100
2007-05-23	71.00	71.50	70.82	71.09	294300
2007-05-24	71.09	71.38	69.88	69.98	467700
2007-05-25	70.51	71.81	70.50	71.64	290400
2007-05-29	71.75	72.52	71.45	72.01	310200
2007-05-30	71.19	71.92	71.06	71.88	237300
2007-05-31	72.03	72.18	71.06	71.47	591400
2007-06-01	71.73	73.95	71.53	73.38	499700
2007-06-04	72.81	73.30	72.48	73.27	280800
2007-06-05	73.01	73.60	72.67	72.92	287200
2007-06-06	73.01	73.01	71.57	71.65	282500
2007-06-07	71.27	71.56	68.12	68.81	926200
2007-06-08	68.29	71.07	68.18	70.85	628700
2007-06-11	70.62	71.51	70.51	70.86	251100
2007-06-12	69.83	71.03	69.41	69.59	330800
2007-06-13	69.00	70.41	68.35	70.29	379400
2007-06-14	70.31	71.91	70.23	70.73	471100
2007-06-15	71.43	72.05	71.02	71.64	382200
2007-06-18	70.92	71.23	70.64	70.92	309400
2007-06-19	71.07	71.51	70.40	71.00	173900
2007-06-20	71.01	71.18	69.50	69.64	532600
2007-06-21	69.59	70.90	68.68	70.82	318300
2007-06-22	70.57	70.87	69.53	69.74	523900
2007-06-25	68.90	69.71	68.20	68.24	717200
2007-06-26	68.80	68.80	67.14	67.25	585700
2007-06-27	66.95	67.93	66.45	67.84	679500
2007-06-28	68.40	69.19	67.88	68.61	625000
2007-06-29	68.84	69.64	68.17	68.82	421800
2007-07-02	69.47	70.06	69.23	69.87	144500
2007-07-03	70.29	70.99	69.91	70.46	196000
2007-07-05	70.21	70.54	69.52	70.26	229200
2007-07-06	70.37	71.26	70.03	71.02	329500
2007-07-09	71.07	71.52	70.71	70.81	229200
2007-07-10	70.03	70.82	69.84	70.22	265000
2007-07-11	69.78	71.84	69.74	71.69	364900
2007-07-12	72.16	73.34	72.01	73.26	307700
2007-07-13	73.19	74.00	72.87	73.77	293100
2007-07-16	73.53	75.42	73.48	75.15	438200
2007-07-17	74.64	75.44	73.81	73.99	404600
2007-07-18	88.80	90.15	83.64	85.00	3039600
2007-07-19	84.30	85.24	81.66	84.73	1714400
2007-07-20	83.07	84.67	82.31	83.12	802100
2007-07-23	82.77	83.46	82.50	82.84	574300
2007-07-24	82.14	82.14	80.09	80.56	916900
2007-07-25	80.70	81.69	77.15	78.78	1021300
2007-07-26	75.41	76.48	73.67	74.84	1043700
2007-07-27	74.56	75.51	73.15	75.00	1074700
2007-07-30	75.14	75.81	73.30	73.56	847100
2007-07-31	74.28	75.03	73.53	73.93	777900
2007-08-01	73.03	74.71	72.52	74.02	626200
2007-08-02	75.12	75.74	74.33	75.04	431800
2007-08-03	74.36	74.57	72.22	72.42	532400
2007-08-06	72.70	72.75	70.95	72.16	251900
2007-08-07	72.84	74.17	72.27	73.62	506700
2007-08-08	74.40	74.91	74.03	74.65	598600
2007-08-09	72.99	74.35	71.64	72.08	545400
2007-08-10	70.78	72.08	69.73	71.62	539100
2007-08-13	71.96	72.52	70.84	71.12	476500
2007-08-14	70.57	70.85	67.57	68.11	503200
2007-08-15	67.39	68.59	64.33	64.33	571300
2007-08-16	63.90	65.55	62.59	65.21	764000
2007-08-17	67.30	67.84	65.00	65.80	491100
2007-08-20	64.95	67.61	64.78	66.67	445300
2007-08-21	67.04	67.89	66.35	66.88	942200
2007-08-22	67.48	68.86	67.37	68.30	378800
2007-08-23	69.29	69.30	67.80	68.35	540100
2007-08-24	68.77	69.90	68.33	69.41	444400
2007-08-27	69.39	69.56	68.67	69.03	358100
2007-08-28	68.55	68.72	67.01	67.01	489700
2007-08-29	67.88	67.88	66.81	67.25	552600
2007-08-30	67.62	68.49	66.94	67.88	580300
2007-08-31	69.41	70.71	68.72	70.48	646700
2007-09-04	70.50	70.74	69.89	69.93	350800
2007-09-05	69.01	69.01	66.10	67.37	832700
2007-09-06	67.33	67.54	66.37	67.18	373700
2007-09-07	67.03	67.05	65.40	65.83	460000
2007-09-10	66.20	66.24	64.95	65.39	409900
2007-09-11	66.00	68.57	66.00	68.55	664800
2007-09-12	68.43	69.71	68.39	68.90	486200
2007-09-13	68.95	70.59	68.60	69.85	405300
2007-09-14	69.40	70.06	67.73	67.84	463300
2007-09-17	68.18	68.71	67.85	67.89	377600
2007-09-18	68.45	70.76	67.92	70.74	654800
2007-09-19	70.95	71.05	69.10	69.21	504400
2007-09-20	69.58	69.79	68.88	69.14	389700
2007-09-21	69.26	69.27	68.07	68.50	319300
2007-09-24	68.85	69.23	67.84	68.03	406200
2007-09-25	67.62	68.78	67.20	68.05	288000
2007-09-26	68.49	69.32	68.11	68.90	315900
2007-09-27	69.93	70.26	69.65	70.03	527400
2007-09-28	70.29	70.75	69.75	70.29	503500
2007-10-01	70.29	71.76	69.79	71.71	650600
2007-10-02	71.40	72.08	70.40	71.81	618035
2007-10-03	71.53	71.85	69.63	69.84	544800
2007-10-04	69.77	70.34	69.05	69.98	444166
2007-10-05	71.00	74.38	70.51	74.01	1220100
2007-10-08	74.00	74.25	72.53	73.60	298814
2007-10-09	72.94	73.61	72.20	73.20	337800
2007-10-10	72.99	73.05	71.46	72.19	429800
2007-10-11	72.79	73.12	71.25	71.72	477900
2007-10-12	72.14	72.14	71.45	71.73	214500
2007-10-15	71.67	71.85	69.90	70.11	364200
2007-10-16	69.80	69.94	68.85	69.22	455400
2007-10-17	69.60	70.58	68.52	68.92	764500
2007-10-18	69.15	71.32	69.04	70.84	664900
2007-10-19	71.06	71.52	69.90	70.32	486300
2007-10-22	68.85	69.86	68.53	69.64	446000
2007-10-23	70.85	71.09	69.65	69.95	526100
2007-10-24	70.11	70.11	67.36	69.32	719800
2007-10-25	69.94	69.94	67.73	68.25	529000
2007-10-26	68.92	69.58	68.39	69.05	483800
2007-10-29	69.60	70.58	69.06	70.46	438200
2007-10-30	69.97	69.97	67.72	67.88	702100
2007-10-31	68.75	70.38	68.54	70.38	760890
2007-11-01	69.57	69.80	68.13	68.17	553100
2007-11-02	69.61	70.49	68.27	70.23	750300
2007-11-05	69.00	70.30	67.79	68.23	759801
2007-11-06	68.66	68.66	67.14	67.75	511500
2007-11-07	67.02	67.33	64.62	64.85	917575
2007-11-08	65.00	66.59	64.54	66.35	823100
2007-11-09	66.80	67.56	65.62	66.54	816800
2007-11-12	66.25	66.25	62.96	63.20	555781
2007-11-13	64.44	64.99	63.99	64.91	613500
2007-11-14	65.48	66.11	64.86	65.23	564300
2007-11-15	64.53	65.36	63.22	63.60	367500
2007-11-16	64.23	64.44	63.26	64.29	361715
2007-11-19	64.25	64.25	62.68	62.68	425501
2007-11-20	62.50	63.78	62.30	62.86	397500
2007-11-21	62.52	62.66	61.11	61.59	550800
2007-11-23	62.22	62.22	60.44	61.10	265810
2007-11-26	61.54	62.00	60.31	60.43	481630
2007-11-27	60.94	63.73	60.17	63.53	812612
2007-11-28	63.54	66.57	60.27	65.63	700500
2007-11-29	64.89	65.19	63.53	65.16	515725
2007-11-30	66.21	67.34	65.36	66.92	543000
2007-12-03	65.19	66.20	64.02	64.05	501065
2007-12-04	63.61	64.00	61.80	63.21	528113
2007-12-05	63.99	66.80	63.51	65.78	749810
2007-12-06	65.83	67.19	65.57	67.00	402500
2007-12-07	67.67	68.69	67.09	67.70	407900
2007-12-10	67.25	68.03	66.76	67.89	329300
2007-12-11	67.06	68.63	66.31	66.39	618901
2007-12-12	67.90	67.90	64.89	65.33	804600
2007-12-13	65.13	65.15	63.29	64.27	741700
2007-12-14	63.89	64.48	63.14	64.04	433400
2007-12-17	64.08	65.10	63.76	64.26	532300
2007-12-18	64.28	64.59	62.87	63.96	577110
2007-12-19	63.30	65.35	63.04	63.91	679400
2007-12-20	64.80	64.80	62.68	63.90	278300
2007-12-21	64.00	64.83	63.40	64.52	359000
2007-12-24	64.83	66.50	64.80	66.19	103500
2007-12-26	65.81	66.15	65.24	65.51	207900
2007-12-27	65.30	66.61	65.18	65.84	297400
2007-12-28	66.62	66.62	65.91	66.13	180300
2007-12-31	65.92	66.03	64.60	64.64	159000
2008-01-02	64.97	65.43	63.99	64.45	307600
2008-01-03	64.60	65.16	64.41	64.59	271900
2008-01-04	64.31	64.60	62.78	63.32	428110
2008-01-07	63.72	64.22	62.56	62.95	478900
2008-01-08	63.14	63.36	61.40	61.50	430400
2008-01-09	61.10	61.90	59.72	61.12	524000
2008-01-10	60.49	62.10	60.24	61.53	456500
2008-01-11	60.53	61.38	60.52	60.83	526700
2008-01-14	61.92	62.74	61.06	62.54	390000
2008-01-15	61.77	62.78	61.41	61.71	516000
2008-01-16	61.22	62.29	60.90	61.31	488500
2008-01-17	61.79	62.83	60.38	60.63	541100
2008-01-18	60.51	61.34	58.25	58.25	872142
2008-01-22	55.92	59.67	55.37	59.03	743900
2008-01-23	58.17	62.52	58.17	62.30	805500
2008-01-24	64.11	64.87	62.95	63.44	602803
2008-01-25	65.00	65.17	62.24	62.93	589400
2008-01-28	62.82	64.58	61.48	64.07	485400
2008-01-29	65.81	69.26	65.44	67.47	966600
2008-01-30	65.20	67.39	65.14	65.70	520700
2008-01-31	64.88	67.35	63.20	66.37	769152
2008-02-01	67.49	69.87	67.00	69.63	569665
2008-02-04	69.51	70.69	69.33	70.06	866100
2008-02-05	69.03	69.75	68.02	68.11	580940
2008-02-06	68.71	69.44	67.94	68.20	596900
2008-02-07	67.25	69.58	66.89	68.45	547900
2008-02-08	69.01	70.72	68.61	69.49	561100
2008-02-11	69.35	70.43	68.94	69.99	590608
2008-02-12	70.50	70.78	69.25	69.67	457200
2008-02-13	70.22	70.40	69.13	69.92	497400
2008-02-14	70.72	70.72	69.00	69.39	593300
2008-02-15	69.02	69.39	68.00	69.19	352300
2008-02-19	69.73	70.95	69.42	70.51	694313
2008-02-20	69.70	72.61	69.56	72.30	834345
2008-02-21	72.06	72.61	70.96	71.35	535700
2008-02-22	71.12	71.35	69.15	70.25	620170
2008-02-25	70.79	73.52	70.23	73.26	854250
2008-02-26	73.05	75.68	73.05	75.28	752800
2008-02-27	74.85	76.18	74.73	75.14	710900
2008-02-28	74.62	75.51	74.25	75.18	521900
2008-02-29	75.17	75.20	72.62	73.19	639200
2008-03-03	72.90	72.97	71.29	72.87	530355
2008-03-04	72.62	72.66	69.70	69.96	1140530
2008-03-05	70.44	71.90	70.44	71.52	975128
2008-03-06	71.60	71.60	69.12	69.35	581100
2008-03-07	68.99	70.53	67.35	68.39	1025820
2008-03-10	67.68	69.15	66.81	66.87	636700
2008-03-11	68.39	68.95	67.62	68.95	641800
2008-03-12	69.46	70.22	68.02	68.15	560700
2008-03-13	67.44	67.65	66.68	67.35	812200
2008-03-14	68.04	68.04	64.65	66.10	994800
2008-03-17	64.87	65.43	63.43	64.83	699755
2008-03-18	66.56	66.90	63.26	66.55	1155600
2008-03-19	66.53	66.86	63.42	63.61	699700
2008-03-20	62.45	63.48	60.82	63.15	636700
2008-03-24	64.21	66.34	63.04	65.66	554400
2008-03-25	65.74	68.08	65.67	67.98	636400
2008-03-26	67.77	68.12	66.01	67.62	628400
2008-03-27	67.77	67.97	66.31	66.36	447700
2008-03-28	66.50	66.57	65.46	65.64	549707
2008-03-31	65.01	65.18	63.64	64.29	737800
2008-04-01	65.36	65.63	64.45	65.58	475500
2008-04-02	65.76	66.18	65.58	66.18	498507
2008-04-03	66.07	66.66	65.47	66.59	711725
2008-04-04	66.05	67.23	65.89	66.46	574700
2008-04-07	67.19	68.29	66.65	67.25	663150
2008-04-08	66.71	67.21	66.20	66.58	436000
2008-04-09	66.63	66.80	64.22	64.77	606900
2008-04-10	64.84	66.03	63.88	65.92	544850
2008-04-11	65.73	65.73	63.87	64.30	438900
2008-04-14	64.33	64.50	63.62	63.86	369277
2008-04-15	64.12	64.23	62.84	64.02	673870
2008-04-16	65.58	68.70	65.58	68.47	780656
2008-04-17	68.00	68.07	66.59	67.37	335382
2008-04-18	68.58	69.46	68.38	69.30	623140
2008-04-21	68.98	71.68	68.98	71.11	927050
2008-04-22	68.37	69.52	66.36	67.59	1061730
2008-04-23	67.00	67.00	65.40	66.70	759656
2008-04-24	66.90	67.68	65.67	67.66	519365
2008-04-25	67.61	67.78	66.20	67.62	481536
2008-04-28	67.71	69.07	67.71	68.45	341342
2008-04-29	67.72	68.28	66.76	67.75	993208
2008-04-30	68.40	70.04	68.25	69.16	1032266
2008-05-01	68.23	70.00	68.05	69.72	557797
2008-05-02	70.16	72.87	70.16	72.58	912746
2008-05-05	71.76	73.10	71.76	72.35	510951
2008-05-06	71.59	73.84	71.00	73.75	463310
2008-05-07	73.70	73.70	71.85	71.92	568732
2008-05-08	71.23	73.86	71.23	73.50	634299
2008-05-09	73.10	73.65	72.66	73.12	417216
2008-05-12	73.64	73.64	71.65	72.48	573533
2008-05-13	72.51	72.51	71.46	72.08	431341
2008-05-14	72.48	73.69	71.82	72.91	378882
2008-05-15	73.46	73.46	72.40	73.41	338278
2008-05-16	73.77	74.26	72.93	73.25	325155
2008-05-19	73.54	76.15	73.50	74.57	408996
2008-05-20	74.57	74.73	73.79	74.23	325407
2008-05-21	74.30	75.05	73.85	74.18	776440
2008-05-22	73.61	74.79	73.29	73.44	725680
2008-05-23	73.53	73.53	70.81	71.30	565895
2008-05-27	72.80	72.90	70.51	71.55	585919
2008-05-28	72.15	74.47	72.15	74.31	621191
2008-05-29	74.05	75.59	74.03	75.06	487223
2008-05-30	75.16	75.17	72.74	73.16	569656
2008-06-02	71.27	72.12	70.06	70.12	975947
2008-06-03	70.31	71.05	69.07	69.78	619563
2008-06-04	69.24	69.52	67.95	68.30	586389
2008-06-05	68.37	69.45	68.19	69.41	901039
2008-06-06	69.03	69.09	67.27	67.37	715116
2008-06-09	67.70	67.70	65.60	66.43	727120
2008-06-10	66.00	66.50	64.92	65.95	744143
2008-06-11	65.98	66.43	63.55	63.97	799569
2008-06-12	64.24	65.06	64.05	64.48	445713
2008-06-13	64.69	65.80	64.12	64.59	516265
2008-06-16	64.65	66.35	64.24	65.61	436427
2008-06-17	66.00	67.04	64.78	65.09	469258
2008-06-18	64.70	65.04	63.66	64.11	559855
2008-06-19	64.36	65.74	63.81	65.40	1036501
2008-06-20	65.04	67.30	65.04	66.90	1223368
2008-06-23	66.72	67.23	65.73	66.73	681120
2008-06-24	67.00	68.18	66.11	66.21	1061048
2008-06-25	67.03	67.97	66.32	67.44	837536
2008-06-26	67.25	67.70	67.03	67.37	922675
2008-06-27	67.59	68.27	66.45	67.00	1201626
2008-06-30	65.76	67.43	65.76	66.14	639850
2008-07-01	65.40	65.54	63.15	64.05	990477
2008-07-02	63.10	64.70	61.40	61.66	1849413
2008-07-03	61.69	61.75	60.29	60.95	1058425
2008-07-07	61.17	61.86	59.61	60.36	1108069
2008-07-08	61.04	65.72	60.87	64.93	1674875
2008-07-09	65.47	66.64	62.97	63.26	994434
2008-07-10	63.05	65.07	63.05	63.92	661891
2008-07-11	63.00	64.48	62.24	63.34	754693
2008-07-14	64.56	64.71	62.45	63.08	572478
2008-07-15	62.70	63.44	61.10	62.53	943732
2008-07-16	63.14	65.30	61.85	65.30	774555
2008-07-17	65.05	66.45	64.51	66.06	726707
2008-07-18	65.72	68.33	65.72	67.58	964421
2008-07-21	67.40	67.55	65.71	66.55	793446
2008-07-22	63.48	67.14	60.19	63.67	2246210
2008-07-23	63.67	66.04	62.27	65.10	1153894
2008-07-24	64.71	65.39	61.30	61.92	1066079
2008-07-25	62.51	62.55	61.59	62.08	801723
2008-07-28	62.00	62.71	61.74	62.05	1026690
2008-07-29	62.53	63.12	61.80	62.91	995011
2008-07-30	63.00	64.25	62.87	63.59	617256
2008-07-31	64.00	64.08	62.61	62.81	419932
2008-08-01	62.50	63.29	60.90	61.36	648708
2008-08-04	61.65	61.68	60.51	60.87	274953
2008-08-05	60.63	63.06	60.44	62.95	931969
2008-08-06	62.91	63.01	62.24	62.87	467761
2008-08-07	62.11	62.74	61.18	61.62	643963
2008-08-08	61.69	63.05	61.00	62.66	505167
2008-08-11	62.66	63.83	62.27	62.93	662240
2008-08-12	62.74	62.86	60.12	60.51	657845
2008-08-13	60.52	60.79	58.83	60.24	642830
2008-08-14	59.52	61.55	59.52	60.79	389012
2008-08-15	60.94	61.45	59.34	59.76	380327
2008-08-18	59.90	60.31	59.03	59.37	340232
2008-08-19	59.05	59.30	58.51	58.75	450523
2008-08-20	59.20	59.35	58.00	58.62	712097
2008-08-21	58.54	60.29	58.01	59.73	785136
2008-08-22	59.81	60.70	59.64	60.10	154282
2008-08-25	59.40	59.91	58.15	58.70	485054
2008-08-26	58.85	58.85	57.95	58.33	798373
2008-08-27	58.94	59.48	58.10	59.21	545663
2008-08-28	59.41	61.31	59.41	60.91	503040
2008-08-29	60.73	61.83	60.61	60.75	809490
2008-09-02	61.18	63.34	60.17	60.88	961649
2008-09-03	61.02	61.10	59.84	60.45	905608
2008-09-04	60.54	60.59	57.14	57.79	1395637
2008-09-05	57.39	58.49	56.31	58.30	1043362
2008-09-08	59.60	59.84	57.26	57.68	1156727
2008-09-09	57.95	58.19	55.19	56.03	2535348
2008-09-10	55.75	57.58	55.75	56.67	1066406
2008-09-11	55.70	57.25	55.32	57.15	1474954
2008-09-12	56.90	57.95	56.08	57.13	1150067
2008-09-15	55.67	56.59	54.53	55.26	770368
2008-09-16	54.29	55.65	53.50	55.51	968122
2008-09-17	54.83	54.83	52.62	52.73	1039315
2008-09-18	53.30	55.37	52.88	54.44	1428816
2008-09-19	54.45	58.64	54.45	57.37	1019661
2008-09-22	57.00	57.68	55.75	56.02	933514
2008-09-23	55.54	56.92	54.98	55.05	711854
2008-09-24	55.30	55.75	54.10	54.37	610224
2008-09-25	54.60	57.11	54.50	55.78	700558
2008-09-26	55.52	56.65	55.21	56.41	531512
2008-09-29	55.56	55.88	51.75	54.36	1207887
2008-09-30	54.59	54.82	52.96	53.86	609078
2008-10-01	53.68	53.86	51.37	52.44	916589
2008-10-02	51.71	51.71	47.88	48.36	756333
2008-10-03	48.75	50.32	45.50	45.93	1275408
2008-10-06	44.45	44.53	40.23	44.15	1771654
2008-10-07	44.13	46.44	42.46	42.59	1629781
2008-10-08	41.95	43.51	40.07	42.00	1492913
2008-10-09	43.20	43.91	39.70	41.19	1479469
2008-10-10	38.64	41.78	36.42	40.51	1639076
2008-10-13	41.25	44.09	41.08	43.89	663320
2008-10-14	46.20	49.55	42.95	44.27	2068741
2008-10-15	41.55	42.87	38.38	38.38	1169777
2008-10-16	39.18	40.44	36.24	40.35	1108755
2008-10-17	39.09	41.34	37.92	39.82	933076
2008-10-20	40.00	42.74	39.38	42.50	902007
2008-10-21	40.96	42.01	39.12	39.50	760912
2008-10-22	38.60	39.17	35.74	36.92	1026670
2008-10-23	36.81	37.41	35.30	37.23	1072363
2008-10-24	35.00	37.62	34.29	36.75	1156842
2008-10-27	36.35	37.53	34.65	34.73	792463
2008-10-28	35.86	39.16	34.84	38.93	1115349
2008-10-29	39.82	44.14	38.29	41.84	1601337
2008-10-30	42.48	44.00	41.75	43.27	1142411
2008-10-31	42.69	45.60	41.89	45.00	1202675
2008-11-03	45.64	46.58	44.61	45.02	667708
2008-11-04	45.39	49.55	45.39	48.84	1073801
2008-11-05	47.92	48.47	43.58	44.05	1155667
2008-11-06	44.09	44.50	41.83	42.64	908935
2008-11-07	43.07	43.25	41.04	41.66	808987
2008-11-10	42.70	44.37	41.69	42.08	917791
2008-11-11	41.63	42.03	39.90	41.39	773547
2008-11-12	40.65	40.65	36.59	36.64	981549
2008-11-13	37.36	39.16	33.15	38.97	2648565
2008-11-14	38.04	38.22	34.04	34.20	1534581
2008-11-17	33.70	34.30	32.38	33.45	1645845
2008-11-18	33.07	34.15	32.92	33.89	1115316
2008-11-19	33.30	33.57	30.75	30.95	1351566
2008-11-20	30.00	30.59	27.82	28.28	1819087
2008-11-21	28.31	29.52	26.62	28.64	1740298
2008-11-24	29.84	32.00	29.25	31.45	1264881
2008-11-25	32.19	32.55	30.20	30.96	959223
2008-11-26	29.83	31.48	29.20	31.41	1008901
2008-11-28	31.72	32.28	31.07	32.20	300539
2008-12-01	32.00	32.06	29.83	29.87	1492687
2008-12-02	30.55	30.57	28.62	29.55	1017178
2008-12-03	27.94	30.78	27.94	30.48	1330621
2008-12-04	30.52	31.85	29.74	30.43	1495765
2008-12-05	29.77	31.06	29.47	30.84	1032522
2008-12-08	32.43	33.83	31.88	32.41	1135546
2008-12-09	31.70	32.47	30.74	31.65	655171
2008-12-10	32.15	33.47	32.04	33.04	846199
2008-12-11	32.81	34.46	32.72	33.20	1205443
2008-12-12	32.49	34.54	31.96	32.93	955784
2008-12-15	33.17	33.54	31.86	32.78	954247
2008-12-16	33.27	35.12	33.27	35.06	903052
2008-12-17	34.72	35.68	34.43	35.15	678736
2008-12-18	35.19	35.40	33.22	33.85	757671
2008-12-19	34.12	34.41	31.73	32.18	1227365
2008-12-22	32.57	32.66	31.32	31.99	699025
2008-12-23	32.00	32.37	30.93	31.39	757613
2008-12-24	32.00	32.19	31.56	31.93	258067
2008-12-26	32.00	32.71	32.00	32.65	444106
2008-12-29	32.39	32.41	31.24	31.92	746729
2008-12-30	32.18	33.24	31.83	33.23	533766
2008-12-31	32.91	33.91	32.91	33.62	658681
2009-01-02	33.81	34.65	33.48	34.35	771747
2009-01-05	34.77	37.65	34.36	36.89	1132383
2009-01-06	37.46	39.00	37.33	38.93	1052457
2009-01-07	38.43	38.71	36.66	37.12	732021
2009-01-08	36.55	37.19	36.19	36.84	806644
2009-01-09	36.91	37.21	35.21	35.40	809184
2009-01-12	34.93	35.11	33.95	34.61	1243727
2009-01-13	34.31	35.07	32.29	33.01	1336907
2009-01-14	32.51	32.51	30.74	30.97	969397
2009-01-15	31.12	31.68	29.72	31.44	1200179
2009-01-16	32.65	32.74	30.48	31.14	668414
2009-01-20	31.40	31.40	28.14	28.18	1530846
2009-01-21	28.99	30.13	28.38	30.11	895336
2009-01-22	29.32	30.48	28.87	29.93	1108676
2009-01-23	29.59	30.75	28.96	30.36	1281121
2009-01-26	31.06	31.82	30.15	30.57	1237538
2009-01-27	31.26	33.37	30.75	32.81	1418312
2009-01-28	31.78	32.62	31.18	31.78	3899886
2009-01-29	31.71	31.91	30.60	30.80	1465229
2009-01-30	30.84	30.94	29.55	30.26	2287740
2009-02-02	29.92	30.45	29.40	30.04	1247965
2009-02-03	30.21	31.01	29.88	30.89	1059208
2009-02-04	31.00	31.81	30.76	30.98	953173
2009-02-05	30.76	32.02	30.59	31.79	1448881
2009-02-06	31.46	33.19	31.28	32.55	1664058
2009-02-09	32.95	33.07	31.86	32.97	1486053
2009-02-10	32.20	32.77	30.34	30.80	2314559
2009-02-11	30.50	30.86	30.07	30.49	1934829
2009-02-12	30.24	30.61	29.31	30.40	1527512
2009-02-13	30.51	31.07	30.24	30.61	1192536
2009-02-17	29.54	29.66	28.54	28.78	1439661
2009-02-18	29.08	29.18	28.19	28.74	1010089
2009-02-19	28.49	28.86	27.99	28.14	1100590
2009-02-20	27.26	28.85	27.26	28.35	1230590
2009-02-23	28.47	28.96	27.02	27.15	1290403
2009-02-24	27.55	29.19	27.35	28.84	909654
2009-02-25	28.63	29.32	27.79	28.72	1549269
2009-02-26	29.00	29.39	28.62	28.87	1003750
2009-02-27	27.90	28.84	27.77	28.21	1525040
2009-03-02	27.76	27.97	26.28	26.56	1217524
2009-03-03	26.66	27.10	25.85	26.47	961209
2009-03-04	27.12	28.00	26.71	27.67	1100846
2009-03-05	26.93	27.37	25.11	25.80	1235052
2009-03-06	25.90	26.59	25.21	25.87	1026519
2009-03-09	25.30	26.35	25.14	25.53	1192580
2009-03-10	25.91	28.18	25.91	27.95	1479360
2009-03-11	28.22	28.45	27.58	27.93	1297706
2009-03-12	27.93	29.46	27.43	29.31	1204483
2009-03-13	29.61	29.85	28.69	28.97	999845
2009-03-16	29.37	31.12	29.35	30.09	1160996
2009-03-17	30.32	30.69	29.35	30.69	1046257
2009-03-18	30.51	31.11	29.21	30.59	1364573
2009-03-19	31.38	31.75	30.37	30.50	1385881
2009-03-20	30.64	30.91	29.28	29.75	816284
2009-03-23	30.49	32.33	30.49	32.31	839715
2009-03-24	31.88	32.51	31.20	31.94	915851
2009-03-25	31.96	32.68	30.29	31.13	833516
2009-03-26	31.75	33.10	31.44	32.80	1088627
2009-03-27	32.09	32.61	31.53	32.22	1454512
2009-03-30	30.89	31.07	29.16	29.63	922509
2009-03-31	29.74	30.12	29.57	29.63	883752
2009-04-01	29.28	29.90	29.07	29.59	1074951
2009-04-02	30.78	31.85	30.53	31.37	1764571
2009-04-03	31.27	32.28	31.15	31.96	835046
2009-04-06	31.57	31.69	30.39	31.23	597018
2009-04-07	30.71	30.71	29.90	29.99	656110
2009-04-08	30.36	30.86	30.05	30.64	800751
2009-04-09	31.60	32.24	31.51	32.10	642264
2009-04-13	31.75	32.33	31.37	32.11	466486
2009-04-14	32.08	32.36	31.28	31.79	505231
2009-04-15	32.10	32.59	31.42	32.50	548567
2009-04-16	32.88	32.90	32.05	32.53	855530
2009-04-17	32.19	35.04	32.19	34.58	1111584
2009-04-20	33.79	33.84	31.98	32.50	948066
2009-04-21	31.76	34.03	31.76	33.67	1061222
2009-04-22	32.86	34.79	32.86	33.08	1273857
2009-04-23	33.63	34.67	32.32	34.46	1163062
2009-04-24	34.82	35.49	34.43	35.20	1267500
2009-04-27	34.13	35.27	34.02	34.46	1497589
2009-04-28	33.84	34.86	33.54	34.37	984731
2009-04-29	34.83	35.81	34.79	35.37	1145612
2009-04-30	36.02	37.29	35.80	35.86	963834
2009-05-01	35.95	37.89	35.47	37.47	1371435
2009-05-04	37.74	39.61	37.45	39.32	1022666
2009-05-05	39.42	39.81	38.26	38.48	1487632
2009-05-06	38.92	39.17	38.36	39.03	993422
2009-05-07	39.24	39.39	37.07	37.53	1200059
2009-05-08	38.25	39.07	37.73	39.01	1260146
2009-05-11	38.00	38.23	36.88	36.97	1219494
2009-05-12	36.97	37.23	36.08	36.67	1364755
2009-05-13	35.71	35.79	34.52	34.52	1691814
2009-05-14	34.77	35.52	34.10	34.82	944859
2009-05-15	34.51	36.04	34.50	34.99	974975
2009-05-18	35.17	37.00	35.12	36.76	779192
2009-05-19	36.68	37.57	36.62	36.83	856120
2009-05-20	37.02	39.61	37.02	38.63	1494889
2009-05-21	37.67	37.70	36.72	37.49	1144025
2009-05-22	37.74	38.10	37.31	37.63	560355
2009-05-26	37.17	39.33	37.17	39.03	833154
2009-05-27	39.22	39.42	37.71	37.86	620223
2009-05-28	38.22	38.92	37.66	38.72	672588
2009-05-29	39.25	41.13	39.13	40.94	950391
2009-06-01	41.50	43.27	41.14	42.57	966805
2009-06-02	42.79	43.91	42.29	42.70	931262
2009-06-03	41.85	41.96	40.18	40.74	906546
2009-06-04	40.78	42.14	40.52	41.56	906298
2009-06-05	42.12	42.43	41.20	42.19	839675
2009-06-08	42.09	43.44	41.56	42.97	636988
2009-06-09	43.21	43.80	42.70	43.10	454343
2009-06-10	43.52	43.66	41.59	42.28	769391
2009-06-11	42.47	42.61	41.10	41.19	1585723
2009-06-12	40.55	42.44	40.48	42.32	1475030
2009-06-15	41.70	41.70	39.52	39.77	1035335
2009-06-16	40.32	40.65	39.11	39.14	683343
2009-06-17	38.99	38.99	37.83	38.48	647783
2009-06-18	38.41	39.12	37.56	38.79	763948
2009-06-19	39.19	39.82	39.05	39.49	610214
2009-06-22	38.64	39.12	37.50	37.95	762167
2009-06-23	38.05	38.44	37.27	38.00	548972
2009-06-24	38.23	39.24	37.99	38.20	622522
2009-06-25	37.80	40.77	37.72	40.54	1051288
2009-06-26	40.46	40.89	39.64	40.06	758420
2009-06-29	40.22	40.62	39.76	40.25	449233
2009-06-30	40.14	40.64	39.24	39.80	467954
2009-07-01	40.33	41.21	40.24	40.28	508762
2009-07-02	39.11	39.90	38.66	38.66	431213
2009-07-06	37.42	37.50	36.03	37.14	1721198
2009-07-07	36.98	36.98	34.80	34.89	1249806
2009-07-08	35.10	35.30	33.69	34.36	852084
2009-07-09	35.38	35.38	33.60	33.73	1042891
2009-07-10	33.20	33.79	32.92	33.65	906900
2009-07-13	33.82	34.55	33.00	34.45	852794
2009-07-14	35.07	35.76	35.00	35.44	679671
2009-07-15	36.15	37.18	36.15	36.94	643332
2009-07-16	36.76	37.64	36.64	37.36	436499
2009-07-17	37.38	37.47	36.65	36.93	657606
2009-07-20	37.17	37.99	36.85	37.80	629917
2009-07-21	38.58	39.97	38.53	39.18	935791
2009-07-22	39.32	40.16	39.04	39.28	593508
2009-07-23	39.16	41.25	39.16	40.51	829744
2009-07-24	40.55	41.06	39.89	40.35	447538
2009-07-27	40.58	40.71	39.57	40.07	536856
2009-07-28	39.78	40.24	39.44	39.84	525014
2009-07-29	39.35	39.85	39.07	39.82	494258
2009-07-30	41.26	45.11	40.94	44.68	1839300
2009-07-31	44.10	45.03	44.07	44.49	673881
2009-08-03	45.32	47.69	45.32	46.78	593452
2009-08-04	46.50	47.88	45.60	47.63	588493
2009-08-05	47.94	47.94	46.35	47.38	423725
2009-08-06	47.23	47.65	46.27	46.49	475297
2009-08-07	47.01	47.62	46.60	46.98	852371
2009-08-10	46.60	47.07	46.00	46.32	426875
2009-08-11	44.84	46.17	44.46	45.95	661949
2009-08-12	46.05	47.13	45.67	46.61	641176
2009-08-13	47.08	48.14	46.22	48.04	461744
2009-08-14	48.59	48.62	47.55	48.02	656742
2009-08-17	46.64	46.64	44.83	45.30	557313
2009-08-18	45.45	46.84	45.29	46.75	534928
2009-08-19	45.29	46.87	45.19	46.63	621713
2009-08-20	46.13	46.98	46.11	46.73	415558
2009-08-21	47.19	47.94	46.91	47.85	675060
2009-08-24	48.24	48.65	47.97	48.28	1519603
2009-08-25	48.44	49.37	48.37	48.63	988917
2009-08-26	49.24	49.65	48.67	49.23	996008
2009-08-27	49.42	50.01	48.52	49.88	1036824
2009-08-28	50.53	51.65	49.85	50.07	1141647
2009-08-31	48.84	48.94	47.53	47.86	1410613
2009-09-01	47.53	47.96	45.62	45.80	1528270
2009-09-02	45.18	45.44	44.52	45.04	1394966
2009-09-03	45.41	47.41	45.36	47.32	970943
2009-09-04	47.58	48.81	47.40	48.57	963586
2009-09-08	49.48	50.13	48.98	49.16	984088
2009-09-09	49.25	49.49	48.09	48.78	1169440
2009-09-10	48.84	49.56	48.59	49.21	976662
2009-09-11	49.47	49.92	48.71	49.02	894226
2009-09-14	48.15	49.36	48.15	48.93	662263
2009-09-15	49.47	50.27	48.62	50.14	1153142
2009-09-16	50.25	50.97	50.05	50.19	759918
2009-09-17	50.34	51.02	49.86	50.06	759990
2009-09-18	49.42	49.77	48.61	49.03	1056459
2009-09-21	48.25	48.48	47.62	48.07	775554
2009-09-22	48.85	49.60	48.63	48.98	595695
2009-09-23	48.83	49.00	48.02	48.10	982508
2009-09-24	48.11	48.35	45.82	46.16	1178420
2009-09-25	45.68	46.69	45.41	45.85	755893
2009-09-28	46.13	47.22	46.07	46.92	453014
2009-09-29	46.87	47.06	46.10	46.51	465661
2009-09-30	47.64	47.66	46.07	46.75	847330
2009-10-01	46.83	47.23	45.19	45.22	767555
2009-10-02	44.72	45.69	44.36	44.85	762919
2009-10-05	44.92	45.54	44.46	45.38	976892
2009-10-06	45.84	46.68	45.54	45.93	618113
2009-10-07	45.90	46.66	45.43	46.40	636911
2009-10-08	47.17	47.84	46.59	47.82	1033128
2009-10-09	47.80	48.31	47.50	48.00	627831
2009-10-12	48.24	48.53	46.51	46.94	413745
2009-10-13	46.98	47.46	46.71	46.79	906446
2009-10-14	47.76	48.76	46.71	48.69	1207978
2009-10-15	47.97	48.61	47.65	48.17	452152
2009-10-16	47.65	48.03	46.90	47.56	683543
2009-10-19	47.95	48.31	47.57	48.24	518004
2009-10-20	48.18	48.53	47.15	47.61	669499
2009-10-21	47.19	48.86	47.10	47.13	1290879
2009-10-22	47.09	48.12	46.85	47.89	703856
2009-10-23	47.69	47.69	46.60	46.79	762968
2009-10-26	46.93	47.44	45.21	45.66	1079257
2009-10-27	46.07	46.07	43.35	43.54	1077236
2009-10-28	44.54	44.97	42.05	42.17	1178250
2009-10-29	42.79	43.84	42.30	43.59	701426
2009-10-30	43.26	44.06	43.04	43.11	787441
2009-11-02	43.18	44.19	43.04	43.68	845234
2009-11-03	45.53	45.94	44.53	45.53	1463367
2009-11-04	46.30	46.36	45.62	45.68	1275286
2009-11-05	46.05	46.56	45.93	46.45	1026692
2009-11-06	45.88	47.01	45.66	46.72	470242
2009-11-09	47.49	48.78	47.48	48.53	639432
2009-11-10	48.41	48.98	48.23	48.63	402380
2009-11-11	49.28	49.78	48.76	49.12	361049
2009-11-12	48.74	49.45	48.01	48.19	429386
2009-11-13	48.24	48.86	48.07	48.82	386391
2009-11-16	49.35	49.99	49.08	49.47	377582
2009-11-17	48.83	49.92	48.71	49.82	309841
2009-11-18	50.10	50.26	49.56	49.87	267575
2009-11-19	49.07	49.61	48.53	49.22	387465
2009-11-20	48.21	49.46	48.16	49.27	425793
2009-11-23	50.38	50.47	49.52	49.72	585749
2009-11-24	49.17	49.68	48.86	49.29	374036
2009-11-25	49.75	50.08	49.51	49.94	385722
2009-11-27	47.09	49.00	47.09	48.85	341026
2009-11-30	48.82	48.98	48.26	48.46	1087294
2009-12-01	50.17	50.57	49.31	49.67	1635024
2009-12-02	49.67	50.09	49.33	49.71	899578
2009-12-03	49.58	49.98	49.30	49.35	519538
2009-12-04	50.24	50.98	49.95	50.85	1104640
2009-12-07	50.49	52.53	50.49	51.73	707436
2009-12-08	50.88	52.40	50.85	52.29	806132
2009-12-09	52.27	52.73	51.81	52.62	570207
2009-12-10	52.80	54.08	52.76	53.91	681539
2009-12-11	54.04	54.22	53.20	53.42	636216
2009-12-14	53.83	54.88	53.55	54.52	759342
2009-12-15	54.49	54.50	53.54	53.86	505094
2009-12-16	54.11	54.42	53.59	54.17	383663
2009-12-17	53.53	53.53	52.50	53.11	544083
2009-12-18	53.36	53.68	52.38	52.68	534715
2009-12-21	52.99	53.77	52.74	53.31	471031
2009-12-22	53.37	53.94	53.07	53.87	325677
2009-12-23	53.95	54.33	53.46	53.95	434803
2009-12-24	53.90	54.93	53.90	54.70	153328
2009-12-28	55.03	55.18	54.52	55.02	206986
2009-12-29	54.95	55.43	54.36	54.36	273549
2009-12-30	54.09	54.36	53.79	54.07	224828
2009-12-31	54.16	54.36	53.77	54.00	259302
2010-01-04	54.76	55.02	54.03	54.32	293567
2010-01-05	54.66	55.09	54.13	54.76	345419
2010-01-06	54.85	55.09	54.28	54.30	368436
2010-01-07	54.07	54.53	53.52	54.08	451627
2010-01-08	54.14	55.49	54.14	55.40	330438
2010-01-11	55.60	55.74	54.59	54.98	358156
2010-01-12	54.56	54.70	53.77	54.61	354766
2010-01-13	54.52	54.92	54.05	54.77	202425
2010-01-14	54.67	54.97	53.76	53.85	354415
2010-01-15	53.97	53.99	52.56	52.93	1060018
2010-01-19	52.40	52.40	51.29	51.87	661235
2010-01-20	51.17	51.17	49.68	50.09	1331235
2010-01-21	50.32	51.85	50.22	51.20	1043963
2010-01-22	51.23	52.22	50.43	50.67	745720
2010-01-25	51.30	51.30	50.21	50.85	380535
2010-01-26	50.46	51.40	49.92	50.78	567390
2010-01-27	50.38	51.14	50.03	51.02	678294
2010-01-28	51.91	52.43	49.32	49.47	946820
2010-01-29	49.47	49.58	46.77	47.00	960388
2010-02-01	47.55	48.15	47.16	48.11	863377
2010-02-02	48.33	48.98	48.21	48.73	561038
2010-02-03	48.68	49.05	48.06	48.30	380789
2010-02-04	47.90	48.01	46.95	47.07	655359
2010-02-05	47.10	47.47	46.29	46.92	840741
2010-02-08	46.94	47.00	46.13	46.24	515734
2010-02-09	46.69	48.04	46.69	47.42	556654
2010-02-10	47.56	48.32	47.33	47.93	463855
2010-02-11	48.33	49.09	47.97	49.07	353265
2010-02-12	48.45	48.97	48.32	48.84	262066
2010-02-16	49.38	49.38	48.57	48.94	873980
2010-02-17	49.12	49.50	48.75	49.11	682716
2010-02-18	49.01	49.33	48.70	49.09	517426
2010-02-19	48.67	49.85	48.59	49.77	591187
2010-02-22	49.99	50.39	49.64	49.88	315143
2010-02-23	49.89	49.96	48.50	48.83	391724
2010-02-24	49.03	49.17	48.30	48.54	559166
2010-02-25	47.95	48.22	47.19	48.10	834443
2010-02-26	47.91	48.29	47.45	48.18	529642
2010-03-01	48.71	50.23	48.29	50.13	534051
2010-03-02	50.51	51.26	50.51	51.08	588741
2010-03-03	51.67	53.31	51.37	53.14	1218759
2010-03-04	53.03	53.49	52.65	53.41	525015
2010-03-05	53.71	55.26	53.65	55.04	661101
2010-03-08	55.41	55.41	54.03	54.19	418554
2010-03-09	54.07	55.00	53.85	54.76	392749
2010-03-10	54.57	54.86	54.21	54.52	434491
2010-03-11	53.94	55.09	53.94	54.90	565526
2010-03-12	55.38	55.60	54.84	55.13	349828
2010-03-15	55.13	55.26	54.49	55.05	152417
2010-03-16	55.42	55.64	54.85	55.58	196241
2010-03-17	55.59	55.91	55.22	55.43	215846
2010-03-18	55.23	55.57	54.74	54.87	413505
2010-03-19	54.99	55.15	54.03	54.24	495151
2010-03-22	53.78	54.59	53.54	54.44	344095
2010-03-23	54.71	54.71	53.73	54.14	294433
2010-03-24	53.36	53.82	53.20	53.37	260129
2010-03-25	53.87	55.04	53.87	54.50	357426
2010-03-26	54.61	54.69	53.91	54.23	265069
2010-03-29	54.65	55.76	54.04	55.50	383096
2010-03-30	55.87	56.65	55.65	55.88	311111
2010-03-31	55.85	56.32	55.34	56.24	375702
2010-04-01	56.59	57.30	56.56	57.21	255082
2010-04-05	57.62	58.34	57.35	57.94	266998
2010-04-06	57.97	58.00	56.48	56.70	361594
2010-04-07	56.53	56.59	55.43	56.36	397712
2010-04-08	56.22	57.56	55.75	57.44	463451
2010-04-09	57.41	57.98	57.15	57.51	410979
2010-04-12	57.51	57.53	56.65	57.09	301525
2010-04-13	57.30	58.16	56.63	57.82	430332
2010-04-14	58.36	59.17	58.36	58.69	322092
2010-04-15	58.45	59.82	58.45	58.84	303321
2010-04-16	58.58	58.72	56.75	57.67	415429
2010-04-19	57.28	58.40	57.28	58.26	904020
2010-04-20	58.96	60.00	58.96	59.06	331746
2010-04-21	59.12	59.68	59.00	59.49	373551
2010-04-22	59.26	59.47	58.31	59.37	340026
2010-04-23	59.08	59.80	59.01	59.52	224814
2010-04-26	59.14	59.78	59.12	59.43	271040
2010-04-27	58.98	59.17	57.18	57.29	603090
2010-04-28	58.86	60.74	58.74	59.56	1114407
2010-04-29	59.92	61.38	59.92	60.35	695556
2010-04-30	60.14	60.84	58.86	58.86	471934
2010-05-03	59.55	60.39	59.38	60.13	365284
2010-05-04	59.05	59.05	57.16	57.43	690157
2010-05-05	56.49	56.94	55.19	55.83	835672
2010-05-06	55.37	56.17	51.28	54.17	1087469
2010-05-07	54.10	54.96	53.21	53.93	1270675
2010-05-10	56.82	58.09	56.39	57.90	993290
2010-05-11	57.52	59.25	57.21	58.51	1121522
2010-05-12	59.12	60.78	58.94	60.60	776549
2010-05-13	60.38	60.54	59.40	59.65	689146
2010-05-14	59.00	59.03	56.87	57.35	832438
2010-05-17	57.29	57.67	55.16	56.63	713121
2010-05-18	57.53	58.04	54.95	55.48	705454
2010-05-19	55.12	55.35	52.71	54.40	1261724
2010-05-20	52.34	52.94	51.33	51.38	1052000
2010-05-21	50.66	53.54	49.98	53.01	1144807
2010-05-24	53.20	53.84	52.53	52.55	530762
2010-05-25	50.55	53.00	50.22	52.78	1012803
2010-05-26	53.44	54.46	52.97	53.08	788221
2010-05-27	54.21	55.00	53.97	54.99	618584
2010-05-28	55.37	55.74	54.39	55.03	776972
2010-06-01	54.78	56.32	54.22	54.40	642297
2010-06-02	54.76	55.95	54.21	55.85	479954
2010-06-03	56.29	58.10	56.21	57.25	967062
2010-06-04	55.93	56.82	54.60	54.79	1177939
2010-06-07	55.01	55.48	53.60	53.80	953443
2010-06-08	54.65	55.28	53.49	54.64	1469214
2010-06-09	55.39	56.26	54.78	55.02	1234435
2010-06-10	56.12	57.65	56.12	57.49	880436
2010-06-11	56.68	57.94	56.46	57.73	621948
2010-06-14	58.44	59.16	57.81	58.05	638107
2010-06-15	58.30	59.31	58.28	59.14	904122
2010-06-16	58.78	60.16	58.39	59.75	576912
2010-06-17	59.79	59.88	58.62	59.62	584693
2010-06-18	59.75	60.50	59.70	60.29	598228
2010-06-21	61.19	61.98	60.29	60.57	532187
2010-06-22	60.99	61.11	58.75	58.78	802758
2010-06-23	58.06	58.75	57.04	57.73	660190
2010-06-24	56.88	57.43	56.09	56.48	787844
2010-06-25	57.08	57.08	55.69	56.47	776559
2010-06-28	56.60	57.29	56.33	56.41	791500
2010-06-29	54.70	55.11	53.15	53.66	1086656
2010-06-30	53.22	54.37	53.17	53.62	704130
2010-07-01	53.81	54.36	52.15	54.08	639127
2010-07-02	54.23	54.69	53.07	53.29	902424
2010-07-06	53.93	54.80	52.75	53.14	612655
2010-07-07	53.23	55.28	53.23	55.11	464369
2010-07-08	56.22	56.63	55.12	55.62	470763
2010-07-09	56.00	56.43	55.76	56.15	315183
2010-07-12	55.87	56.62	55.70	56.58	452617
2010-07-13	57.83	58.17	56.46	57.13	801877
2010-07-14	57.04	58.19	56.53	57.79	723362
2010-07-15	57.73	58.42	57.11	58.29	649482
2010-07-16	57.86	57.86	55.80	56.16	586775
2010-07-19	56.25	56.85	55.56	56.13	376456
2010-07-20	55.50	57.04	55.29	57.04	583871
2010-07-21	57.51	57.51	55.40	55.89	451862
2010-07-22	56.80	58.04	56.80	57.86	516071
2010-07-23	57.73	59.18	57.64	58.94	707216
2010-07-26	59.25	59.86	58.97	59.38	459573
2010-07-27	59.84	59.97	57.59	57.78	776716
2010-07-28	57.80	58.60	57.45	58.30	773165
2010-07-29	58.92	59.54	58.68	59.21	957676
2010-07-30	59.12	60.42	58.20	59.87	777687
2010-08-02	61.00	61.42	60.45	60.92	511430
2010-08-03	60.38	61.40	60.35	60.76	458845
2010-08-04	60.87	61.53	60.81	61.39	334712
2010-08-05	61.37	62.14	61.08	61.90	482019
2010-08-06	61.15	61.69	59.63	60.55	444126
2010-08-09	60.38	60.72	59.99	60.66	310126
2010-08-10	59.49	60.34	58.87	60.10	534529
2010-08-11	58.62	58.90	57.02	57.46	675653
2010-08-12	56.41	56.89	55.60	56.40	913637
2010-08-13	56.43	57.42	56.30	57.39	748665
2010-08-16	57.03	57.63	56.78	57.34	549315
2010-08-17	58.06	59.50	57.84	58.68	559491
2010-08-18	58.79	59.02	58.00	58.65	589184
2010-08-19	58.27	58.46	56.64	57.24	463706
2010-08-20	56.42	56.94	55.68	56.84	395202
2010-08-23	57.16	57.28	55.90	55.99	319964
2010-08-24	55.05	57.38	54.73	56.63	993967
2010-08-25	56.03	57.06	55.57	56.93	983465
2010-08-26	57.66	58.79	57.21	58.10	989240
2010-08-27	58.34	59.57	57.75	59.38	909022
2010-08-30	59.36	60.00	58.59	58.59	419803
2010-08-31	58.27	59.33	57.63	58.98	770633
2010-09-01	59.89	61.19	59.89	60.97	794668
2010-09-02	61.07	61.50	60.84	61.37	465688
2010-09-03	61.75	62.63	61.61	62.21	742423
2010-09-07	61.80	62.20	61.49	61.81	508184
2010-09-08	62.07	63.47	61.84	61.98	671333
2010-09-09	62.82	63.04	61.51	61.83	615212
2010-09-10	61.83	62.10	61.12	61.36	640584
2010-09-13	62.04	62.04	61.63	61.77	662547
2010-09-14	61.76	63.16	61.75	62.43	861955
2010-09-15	62.24	62.83	62.00	62.48	554117
2010-09-16	62.26	62.46	61.65	62.01	408630
2010-09-17	62.37	62.39	61.46	61.68	641375
2010-09-20	61.99	62.60	61.56	62.26	1044030
2010-09-21	62.46	63.00	61.86	62.25	848357
2010-09-22	62.02	62.49	61.11	61.63	531706
2010-09-23	61.15	61.58	60.46	60.71	343203
2010-09-24	61.88	62.58	61.45	62.42	337976
2010-09-27	62.46	63.03	62.26	62.30	414848
2010-09-28	62.28	62.32	61.06	61.78	447703
2010-09-29	61.91	61.91	61.02	61.40	663015
2010-09-30	61.79	62.58	60.63	60.93	1039622
2010-10-01	61.42	61.67	60.39	61.13	676413
2010-10-04	60.92	61.29	60.14	60.49	493976
2010-10-05	61.18	62.36	61.15	62.01	574074
2010-10-06	62.06	62.65	61.97	62.51	649099
2010-10-07	62.79	63.51	62.78	63.42	886024
2010-10-08	63.37	64.54	63.18	64.36	600358
2010-10-11	64.36	64.74	63.95	64.45	293524
2010-10-12	64.06	64.16	63.28	63.63	626342
2010-10-13	65.32	66.72	64.97	65.91	849549
2010-10-14	66.34	66.34	65.27	65.73	548492
2010-10-15	65.69	66.17	64.71	65.20	462252
2010-10-18	64.82	65.21	64.59	65.13	324069
2010-10-19	63.67	64.34	63.44	64.04	612476
2010-10-20	64.22	65.65	64.12	65.23	342542
2010-10-21	65.35	65.76	64.40	65.06	540280
2010-10-22	65.10	65.73	64.94	65.43	233998
2010-10-25	66.04	66.36	65.34	65.41	329933
2010-10-26	64.95	65.92	64.83	65.33	468996
2010-10-27	65.25	65.25	63.13	63.76	559457
2010-10-28	64.39	64.80	63.22	64.00	484700
2010-10-29	63.87	65.17	63.82	65.14	560067
2010-11-01	65.45	66.33	65.26	65.54	538061
2010-11-02	66.17	66.31	65.54	66.17	420193
2010-11-03	65.86	66.41	65.09	65.93	680645
2010-11-04	66.78	67.03	66.18	66.48	483857
2010-11-05	66.49	67.02	65.61	65.80	433196
2010-11-08	65.66	65.73	64.76	65.17	360681
2010-11-09	65.40	65.47	64.69	64.94	537030
2010-11-10	65.13	65.65	64.48	65.44	328480
2010-11-11	65.22	65.30	64.56	65.14	312052
2010-11-12	64.55	64.99	63.56	64.11	503583
2010-11-15	64.35	65.65	64.35	64.50	348251
2010-11-16	63.57	64.09	62.71	63.02	483606
2010-11-17	62.96	63.65	62.62	63.56	347417
2010-11-18	64.41	65.49	64.23	64.81	352913
2010-11-19	64.65	65.53	64.59	65.40	317391
2010-11-22	65.07	65.71	64.47	65.27	497544
2010-11-23	64.64	64.73	63.33	63.48	450639
2010-11-24	64.11	64.98	64.07	64.65	267447
2010-11-26	64.05	64.90	63.94	64.79	140504
2010-11-29	64.17	64.87	63.79	64.69	298695
2010-11-30	63.78	64.46	63.69	63.99	497864
2010-12-01	64.86	65.42	64.50	64.97	844912
2010-12-02	65.28	66.22	65.28	66.02	488345
2010-12-03	65.90	66.43	65.17	65.97	400289
2010-12-06	65.78	66.03	65.34	65.56	431096
2010-12-07	66.09	66.09	64.94	65.17	1150654
2010-12-08	65.12	65.19	63.59	63.82	921743
2010-12-09	64.44	65.01	64.09	64.56	552986
2010-12-10	64.82	64.82	64.13	64.19	393463
2010-12-13	64.69	64.69	63.76	63.88	758938
2010-12-14	64.08	64.74	63.84	64.28	691421
2010-12-15	64.11	65.16	64.11	64.78	595652
2010-12-16	64.69	65.07	64.33	65.00	400338
2010-12-17	64.62	64.87	63.96	64.65	237067
2010-12-20	64.01	64.64	63.71	64.28	334086
2010-12-21	64.06	64.52	63.88	64.49	337219
2010-12-22	64.61	64.73	64.38	64.62	159996
2010-12-23	64.30	64.52	63.89	64.38	392602
2010-12-27	64.11	65.00	64.11	64.84	126101
2010-12-28	64.96	65.35	64.77	65.21	151348
2010-12-29	64.92	65.45	64.87	64.95	296782
2010-12-30	65.09	65.18	64.52	64.58	344077
2010-12-31	64.53	64.98	64.30	64.81	291720
2011-01-03	65.29	66.69	65.14	65.70	390817
2011-01-04	65.93	66.00	63.88	64.52	583949
2011-01-05	64.31	65.53	64.31	64.75	369421
2011-01-06	64.76	64.92	64.07	64.51	221235
2011-01-07	65.04	66.03	65.03	65.83	437505
2011-01-10	65.70	66.15	65.24	66.06	362045
2011-01-11	66.44	66.96	66.33	66.89	416160
2011-01-12	66.99	67.39	66.80	67.11	337169
2011-01-13	66.88	67.95	66.88	67.72	383242
2011-01-14	67.47	67.71	67.13	67.51	323912
2011-01-18	67.14	67.50	67.01	67.43	208697
2011-01-19	67.43	67.44	66.44	66.84	592426
2011-01-20	66.39	67.17	65.82	66.69	553958
2011-01-21	67.01	67.53	66.95	67.29	407127
2011-01-24	66.90	67.45	66.76	67.15	288334
2011-01-25	66.74	67.01	65.97	66.42	491233
2011-01-26	66.86	68.72	66.64	68.49	636969
2011-01-27	68.65	69.55	68.64	69.44	581849
2011-01-28	69.26	69.92	66.96	67.15	454662
2011-01-31	67.45	67.95	66.80	67.13	273790
2011-02-01	67.67	67.87	67.19	67.64	359919
2011-02-02	67.76	68.01	67.04	67.06	209029
2011-02-03	67.34	67.42	66.70	66.81	211836
2011-02-04	67.06	67.30	66.52	66.92	219738
2011-02-07	67.07	67.55	67.00	67.32	246623
2011-02-08	67.46	67.78	67.19	67.40	225837
2011-02-09	67.34	67.62	66.90	67.18	251384
2011-02-10	66.94	67.36	66.73	67.20	358536
2011-02-11	67.19	68.72	66.97	68.23	277141
2011-02-14	68.65	68.65	68.01	68.29	189284
2011-02-15	68.28	68.43	67.69	67.81	298140
2011-02-16	68.11	68.92	67.86	68.45	294697
2011-02-17	68.44	69.06	68.35	69.01	298010
2011-02-18	69.07	69.07	68.08	68.48	435334
2011-02-22	67.94	68.43	66.94	67.06	246217
2011-02-23	66.87	67.00	65.64	65.75	502881
2011-02-24	66.17	66.64	65.68	65.97	434823
2011-02-25	66.60	66.95	66.40	66.85	296918
2011-02-28	67.27	68.00	67.08	67.98	364396
2011-03-01	68.12	68.12	66.54	66.77	470100
2011-03-02	66.70	67.32	66.69	67.20	389623
2011-03-03	67.01	67.22	65.57	65.80	971249
2011-03-04	65.81	66.39	65.36	66.26	710228
2011-03-07	65.82	66.14	64.02	64.58	855713
2011-03-08	65.09	66.15	64.96	65.36	752384
2011-03-09	65.56	65.82	64.92	65.23	460787
2011-03-10	64.87	65.01	62.78	64.63	781854
2011-03-11	63.83	65.14	63.83	64.96	497616
2011-03-14	64.51	64.78	64.25	64.61	415791
2011-03-15	62.78	64.36	61.97	63.93	776890
2011-03-16	63.39	63.66	62.14	63.14	1107081
2011-03-17	64.31	64.31	63.57	63.93	907596
2011-03-18	64.60	64.81	64.19	64.48	422487
2011-03-21	65.29	65.81	64.93	65.75	576901
2011-03-22	63.06	64.58	62.97	64.05	2648500
2011-03-23	62.98	63.71	62.68	62.77	1287189
2011-03-24	63.28	63.28	62.47	62.94	807273
2011-03-25	63.09	63.37	62.70	62.96	702370
2011-03-28	63.32	63.63	63.00	63.01	440962
2011-03-29	63.19	64.03	63.01	64.03	528463
2011-03-30	64.44	64.46	63.97	64.34	485018
2011-03-31	64.26	64.65	64.24	64.34	424159
2011-04-01	64.55	65.11	64.53	64.66	402956
2011-04-04	64.77	65.32	64.58	65.21	374862
2011-04-05	65.31	65.66	65.01	65.09	387802
2011-04-06	65.52	65.63	64.36	64.69	434890
2011-04-07	64.54	64.73	64.04	64.07	297061
2011-04-08	64.29	64.32	62.76	63.13	504259
2011-04-11	62.99	63.44	62.66	62.83	392474
2011-04-12	62.61	63.44	62.20	62.51	691240
2011-04-13	62.91	63.10	62.30	62.69	563122
2011-04-14	62.41	63.04	62.14	62.53	279171
2011-04-15	62.66	63.15	62.47	62.95	425229
2011-04-18	62.43	62.51	61.57	62.06	462061
2011-04-19	62.42	63.04	62.42	62.85	488963
2011-04-20	64.11	64.29	62.71	63.02	873575
2011-04-21	63.52	63.65	62.50	62.66	707074
2011-04-25	62.82	63.31	62.76	63.13	770582
2011-04-26	63.37	65.22	63.37	64.74	828240
2011-04-27	65.18	65.24	64.02	65.11	708991
2011-04-28	65.11	66.07	64.92	65.93	926385
2011-04-29	65.91	66.48	65.61	66.24	509770
2011-05-02	66.42	66.99	66.23	66.42	397199
2011-05-03	66.41	66.57	65.54	66.46	548482
2011-05-04	66.34	66.73	64.77	65.18	450924
2011-05-05	64.67	65.60	64.13	64.91	559930
2011-05-06	65.66	65.93	64.62	65.07	536926
2011-05-09	65.07	65.44	64.65	65.17	301196
2011-05-10	65.43	65.44	64.56	65.08	533724
2011-05-11	64.93	65.16	63.39	63.65	710336
2011-05-12	63.39	63.59	62.56	62.95	700747
2011-05-13	62.86	62.91	61.25	61.66	937781
2011-05-16	61.39	61.71	61.14	61.43	533445
2011-05-17	61.21	61.47	60.47	60.93	529658
2011-05-18	60.95	61.51	60.34	61.42	456766
2011-05-19	61.65	62.23	61.52	62.00	391209
2011-05-20	61.77	62.20	61.58	61.70	529965
2011-05-23	60.99	61.20	60.51	60.90	207947
2011-05-24	61.14	61.25	60.58	60.83	223157
2011-05-25	60.70	61.77	60.58	61.53	305381
2011-05-26	61.48	62.10	61.33	61.74	428791
2011-05-27	62.00	62.90	61.84	62.57	573333
2011-05-31	63.64	63.94	63.20	63.51	492406
2011-06-01	63.04	63.21	61.35	61.52	620601
2011-06-02	61.60	62.39	61.41	62.21	542418
2011-06-03	61.30	61.80	60.86	61.59	511819
2011-06-06	61.50	61.91	60.54	60.74	326952
2011-06-07	60.73	61.65	60.69	61.18	491190
2011-06-08	60.64	60.98	60.21	60.38	555875
2011-06-09	60.58	61.03	60.41	60.84	508015
2011-06-10	60.69	60.99	60.27	60.74	730083
2011-06-13	60.74	61.50	60.64	60.82	868041
2011-06-14	61.59	62.59	61.51	62.20	651018
2011-06-15	61.81	62.02	60.57	60.72	586342
2011-06-16	60.39	60.63	59.60	59.93	544338
2011-06-17	60.20	60.80	60.08	60.45	500588
2011-06-20	60.28	61.21	60.18	60.82	468828
2011-06-21	61.24	61.75	60.99	61.16	510685
2011-06-22	60.82	60.92	59.91	59.97	694482
2011-06-23	59.30	59.55	58.13	59.51	676265
2011-06-24	59.60	59.64	58.19	58.33	535782
2011-06-27	58.42	59.16	58.23	58.87	450850
2011-06-28	59.12	60.71	58.92	60.34	589237
2011-06-29	60.99	61.97	60.75	61.27	575627
2011-06-30	61.79	62.80	61.51	62.32	546188
2011-07-01	62.30	63.69	62.09	63.44	375434
2011-07-05	63.18	63.38	62.50	62.55	494030
2011-07-06	62.58	63.29	62.36	62.90	401693
2011-07-07	63.52	63.66	63.01	63.07	340214
2011-07-08	62.51	62.72	62.29	62.49	435359
2011-07-11	61.75	61.75	60.75	61.39	515813
2011-07-12	61.00	61.76	60.98	61.18	650673
2011-07-13	61.39	62.77	61.26	61.87	593130
2011-07-14	61.83	62.23	60.97	61.16	656261
2011-07-15	61.60	61.99	60.87	61.89	567927
2011-07-18	61.77	61.83	60.61	61.07	476709
2011-07-19	61.74	62.90	61.53	62.60	591633
2011-07-20	62.86	62.96	61.68	61.77	710804
2011-07-21	62.04	63.10	61.94	62.80	523146
2011-07-22	62.87	62.88	61.94	62.25	430295
2011-07-25	61.91	63.38	61.59	62.99	632112
2011-07-26	62.93	62.93	61.88	61.93	610540
2011-07-27	61.89	63.09	61.08	61.26	1114430
2011-07-28	62.03	64.78	62.03	63.90	1210871
2011-07-29	63.02	64.09	62.36	63.86	679528
2011-08-01	64.40	64.61	62.85	63.24	572194
2011-08-02	62.94	63.30	61.28	61.47	806093
2011-08-03	61.28	62.43	60.42	62.30	1126228
2011-08-04	61.46	61.75	59.78	60.29	1294487
2011-08-05	60.70	60.75	57.65	59.41	1561764
2011-08-08	56.86	57.21	55.68	56.16	2272959
2011-08-09	56.52	59.19	55.94	59.09	1856947
2011-08-10	58.12	59.31	57.00	57.51	1433962
2011-08-11	57.90	59.79	57.15	59.14	1282025
2011-08-12	59.71	60.24	58.63	59.63	723505
2011-08-15	60.06	60.81	59.76	60.19	596184
2011-08-16	59.78	59.84	58.84	59.26	798054
2011-08-17	59.31	60.22	58.63	59.03	545481
2011-08-18	57.56	57.56	55.27	55.85	968719
2011-08-19	55.36	56.75	54.21	54.29	996352
2011-08-22	55.70	55.76	54.41	54.58	888774
2011-08-23	55.04	55.89	54.20	55.86	794462
2011-08-24	55.99	56.55	55.46	56.51	737358
2011-08-25	56.91	57.27	55.60	55.83	747116
2011-08-26	55.60	56.44	54.39	56.30	615661
2011-08-29	56.91	57.76	56.43	57.74	683720
2011-08-30	57.80	58.42	57.32	58.09	656385
2011-08-31	58.59	59.07	57.11	57.42	891779
2011-09-01	57.59	58.06	56.91	57.19	644470
2011-09-02	56.06	56.06	55.08	55.40	597531
2011-09-06	53.97	54.40	53.00	54.28	774635
2011-09-07	54.91	55.30	54.34	55.25	505089
2011-09-08	54.83	55.02	53.81	54.06	769251
2011-09-09	53.46	53.49	51.42	51.69	1250023
2011-09-12	51.06	51.63	50.13	51.02	1086624
2011-09-13	51.24	52.87	51.04	52.57	914638
2011-09-14	52.91	54.33	52.13	53.75	959378
2011-09-15	54.49	54.74	53.37	54.29	774915
2011-09-16	54.30	54.92	53.82	54.01	712555
2011-09-19	52.77	52.79	51.48	51.95	832494
2011-09-20	51.93	52.61	50.83	51.09	1151400
2011-09-21	51.03	51.05	47.61	47.66	1367117
2011-09-22	45.75	45.87	44.74	44.92	2311120
2011-09-23	44.92	47.37	44.83	47.24	2379102
2011-09-26	47.33	48.92	47.33	48.69	2640507
2011-09-27	50.20	50.30	48.85	48.98	2476608
2011-09-28	48.88	49.22	48.24	48.30	2575135
2011-09-29	49.13	50.19	49.03	49.79	2647123
2011-09-30	48.83	49.01	48.04	48.09	1898032
2011-10-03	47.34	47.99	46.01	46.05	3147546
2011-10-04	45.12	48.66	44.98	48.53	2848843
2011-10-05	48.29	50.34	48.26	50.08	2071174
2011-10-06	50.00	50.51	49.61	50.24	2156571
2011-10-07	50.35	51.50	50.29	50.50	2040198
2011-10-10	51.20	52.11	51.08	52.05	568515
2011-10-11	51.86	52.40	51.40	52.19	1656642
2011-10-12	53.01	53.73	52.25	53.51	1334604
2011-10-13	53.01	54.10	52.98	53.46	2227178
2011-10-14	54.16	54.39	53.29	53.97	1439938
2011-10-17	53.88	53.88	52.13	52.15	1171778
2011-10-18	52.07	55.51	52.02	55.34	2589195
2011-10-19	55.29	56.34	55.29	55.71	2713252
2011-10-20	55.81	57.08	55.81	56.57	2684584
2011-10-21	57.19	58.38	57.19	58.36	1955906
2011-10-24	58.59	59.60	58.59	59.57	2304987
2011-10-25	58.59	58.70	56.80	58.55	3461493
2011-10-26	58.49	59.61	58.24	59.50	4660398
2011-10-27	60.82	61.95	60.72	61.54	4812961
2011-10-28	61.64	65.01	61.23	64.57	5242946
2011-10-31	66.02	66.20	61.86	61.88	5396924
2011-11-01	59.23	61.86	58.65	61.14	2840369
2011-11-02	62.17	62.20	61.19	61.59	1104430
2011-11-03	61.86	62.12	61.01	61.92	924754
2011-11-04	61.21	61.82	60.03	61.60	1024746
2011-11-07	61.32	62.31	61.08	61.98	784888
2011-11-08	61.99	62.54	61.20	62.25	969393
2011-11-09	60.67	61.42	60.29	60.44	774578
2011-11-10	60.88	61.36	60.34	61.18	1116940
2011-11-11	61.57	62.13	61.56	62.05	868247
2011-11-14	61.16	61.90	61.03	61.54	833527
2011-11-15	61.02	61.57	60.50	61.19	928807
2011-11-16	60.58	60.92	60.03	60.10	648264
2011-11-17	59.86	59.99	58.65	59.03	734628
2011-11-18	58.90	59.55	58.46	59.29	767880
2011-11-21	58.38	58.39	57.22	57.53	613013
2011-11-22	57.37	57.66	56.99	57.41	731704
2011-11-23	56.73	56.73	55.96	56.04	599598
2011-11-25	55.33	56.04	55.31	55.35	213536
2011-11-28	57.11	57.83	57.03	57.82	808985
2011-11-29	58.05	58.66	57.74	58.17	605453
2011-11-30	59.91	60.61	59.31	60.18	548667
2011-12-01	60.42	60.79	59.62	60.29	893783
2011-12-02	60.83	61.40	60.79	61.25	851042
2011-12-05	62.08	63.05	61.87	62.82	1112834
2011-12-06	63.24	63.50	62.88	63.20	1068410
2011-12-07	62.81	63.95	62.75	63.80	861207
2011-12-08	63.49	63.93	63.10	63.19	505223
2011-12-09	63.15	63.81	63.14	63.57	746215
2011-12-12	62.73	63.21	62.56	63.15	983743
2011-12-13	62.92	63.48	62.82	63.14	1600039
2011-12-14	62.79	63.40	62.40	62.88	1061956
2011-12-15	63.52	63.90	61.53	61.65	1117537
2011-12-16	62.07	62.67	61.46	61.85	726386
2011-12-19	62.01	62.55	61.23	61.45	416964
2011-12-20	62.37	63.21	62.15	63.02	1101943
2011-12-21	62.94	63.78	62.44	63.71	443763
2011-12-22	63.80	64.51	63.64	64.40	348377
2011-12-23	64.61	65.38	64.50	65.15	324887
2011-12-27	65.24	65.54	64.64	64.97	236128
2011-12-28	65.01	65.01	64.20	64.66	322552
2011-12-29	64.59	65.20	64.54	65.00	404444
2011-12-30	65.31	68.12	65.30	67.67	1466232
2012-01-03	68.19	69.06	68.07	68.74	1279239
2012-01-04	68.44	69.77	68.38	69.74	1214621
2012-01-05	69.40	69.40	67.93	68.77	832882
2012-01-06	68.36	68.39	66.93	67.20	629290
2012-01-09	67.31	67.81	66.23	67.74	1255957
2012-01-10	68.35	68.97	67.60	67.63	751259
2012-01-11	67.23	68.28	67.15	67.97	532215
2012-01-12	67.85	68.79	67.62	68.73	625626
2012-01-13	67.82	69.30	67.54	69.18	760376
2012-01-17	68.67	69.75	68.59	69.44	714756
2012-01-18	68.83	71.06	68.62	71.02	1016031
2012-01-19	71.45	73.06	71.25	71.82	1158351
2012-01-20	71.47	71.71	69.97	70.57	685984
2012-01-23	70.91	71.27	69.97	70.88	693213
2012-01-24	70.14	70.26	69.33	69.78	832011
2012-01-25	69.71	71.48	69.14	71.37	809983
2012-01-26	70.56	72.62	70.41	71.40	1654437
2012-01-27	71.36	72.54	71.18	71.40	957561
2012-01-30	70.39	72.03	70.35	71.29	724356
2012-01-31	71.73	72.37	71.16	71.32	663863
2012-02-01	72.07	72.51	71.66	71.75	815163
2012-02-02	71.70	72.33	71.39	71.91	637740
2012-02-03	72.83	74.47	72.68	73.96	2458678
2012-02-06	73.32	75.25	73.00	74.71	1513107
2012-02-07	74.46	76.30	74.22	76.10	1780509
2012-02-08	75.78	77.55	75.78	76.73	2293006
2012-02-09	76.68	76.85	75.43	75.54	830784
2012-02-10	74.60	75.04	73.74	74.63	918348
2012-02-13	75.09	75.50	74.82	75.15	627333
2012-02-14	75.02	75.02	73.82	74.81	826379
2012-02-15	75.09	75.28	72.73	73.17	760050
2012-02-16	72.93	73.41	72.63	73.17	759866
2012-02-17	73.42	74.26	73.30	74.20	893932
2012-02-21	74.18	74.77	74.04	74.39	744420
2012-02-22	74.27	74.83	73.74	74.59	465097
2012-02-23	74.52	74.63	73.90	74.42	487495
2012-02-24	74.35	75.72	74.34	75.27	489841
2012-02-27	74.59	75.28	74.22	74.95	506251
2012-02-28	75.20	75.46	74.50	75.26	365306
2012-02-29	75.64	76.01	74.57	74.73	542703
2012-03-01	74.97	76.34	74.97	75.87	660048
2012-03-02	75.83	76.13	74.90	75.13	403739
2012-03-05	75.03	75.41	74.50	75.17	353316
2012-03-06	74.16	74.29	71.67	72.10	957951
2012-03-07	72.29	73.55	72.01	73.45	627388
2012-03-08	74.24	75.18	73.73	74.78	651168
2012-03-09	75.09	75.93	74.68	75.89	660822
2012-03-12	75.86	75.94	75.41	75.77	333907
2012-03-13	76.07	77.92	75.77	77.89	711574
2012-03-14	77.70	77.91	75.41	75.78	521456
2012-03-15	75.66	77.57	75.61	77.49	903412
2012-03-16	77.65	78.19	77.26	77.97	684576
2012-03-19	77.81	79.53	77.81	78.52	527287
2012-03-20	77.67	78.01	76.46	77.62	594838
2012-03-21	77.51	79.57	77.36	79.17	620293
2012-03-22	78.17	78.26	77.26	78.09	472240
2012-03-23	77.79	77.92	76.96	77.34	683183
2012-03-26	78.16	79.72	78.03	79.69	453190
2012-03-27	79.63	79.91	78.14	78.23	575512
2012-03-28	78.02	78.06	75.84	76.58	658515
2012-03-29	75.99	76.53	74.21	76.52	649260
2012-03-30	76.57	77.16	75.71	75.95	475173
2012-04-02	75.70	77.59	75.66	77.31	384400
2012-04-03	77.39	77.73	76.50	76.91	488465
2012-04-04	75.72	76.68	75.51	75.52	537772
2012-04-05	75.45	75.65	74.45	75.46	574883
2012-04-09	74.23	75.28	74.13	74.86	306091
2012-04-10	74.48	75.36	72.17	72.95	1974381
2012-04-11	73.93	74.23	73.29	74.08	777343
2012-04-12	74.89	76.80	74.66	76.47	893570
2012-04-13	76.28	76.44	75.35	75.92	782620
2012-04-16	76.11	76.89	75.56	75.62	578920
2012-04-17	76.46	76.46	75.62	75.73	834234
2012-04-18	75.53	77.12	75.39	76.65	721621
2012-04-19	76.53	78.22	76.04	76.45	1214890
2012-04-20	77.01	77.56	76.49	76.95	745702
2012-04-23	75.65	75.82	74.40	74.80	808421
2012-04-24	75.13	76.67	75.00	76.63	539898
2012-04-25	77.24	77.76	76.55	77.38	482424
2012-04-26	77.06	77.64	76.68	77.57	489777
2012-04-27	77.78	78.23	77.01	78.15	857046
2012-04-30	77.07	77.98	76.25	77.48	614851
2012-05-01	77.56	79.00	77.55	78.32	970545
2012-05-02	77.98	78.57	76.89	78.46	613319
2012-05-03	78.49	78.49	76.95	77.11	522575
2012-05-04	76.59	76.59	74.65	74.92	769469
2012-05-07	74.69	75.73	74.05	74.94	593633
2012-05-08	74.11	74.41	72.67	73.74	720581
2012-05-09	72.58	73.43	72.22	73.14	1212306
2012-05-10	73.94	73.94	72.60	72.76	883061
2012-05-11	72.60	73.82	72.58	73.20	1001214
2012-05-14	72.38	73.88	72.38	72.90	784848
2012-05-15	72.93	73.97	72.69	73.73	975902
2012-05-16	74.00	76.75	73.78	74.87	2276168
2012-05-17	76.12	76.75	74.65	75.07	3927289
2012-05-18	75.67	75.83	72.03	72.54	1660274
2012-05-21	72.74	75.51	72.74	75.20	772031
2012-05-22	74.22	74.95	72.90	73.35	1241128
2012-05-23	72.08	73.76	70.85	73.26	1459910
2012-05-24	73.17	75.73	73.04	75.52	1626097
2012-05-25	74.92	75.55	74.44	74.95	780684
2012-05-29	74.16	75.39	74.02	75.00	631879
2012-05-30	74.16	74.26	72.80	72.88	853693
2012-05-31	73.18	74.04	71.98	73.49	726425
2012-06-01	73.00	73.00	70.65	70.76	1029461
2012-06-04	70.77	71.56	68.69	70.18	1234484
2012-06-05	70.08	70.60	69.47	69.67	683136
2012-06-06	70.09	72.68	70.05	72.68	743765
2012-06-07	73.59	73.79	72.03	72.25	1089056
2012-06-08	71.71	71.95	70.65	71.57	716849
2012-06-11	72.24	72.45	71.44	71.47	474968
2012-06-12	71.92	72.12	70.66	71.64	791602
2012-06-13	71.53	72.15	70.83	71.13	505557
2012-06-14	71.34	71.60	70.53	70.97	522658
2012-06-15	71.20	72.21	71.16	71.85	491620
2012-06-18	71.24	73.58	71.09	73.00	549431
2012-06-19	73.43	74.59	73.34	73.51	533662
2012-06-20	73.26	73.63	72.69	73.30	611421
2012-06-21	73.29	73.99	72.09	72.19	1003524
2012-06-22	72.36	72.73	71.35	72.60	466803
2012-06-25	71.41	71.74	70.82	71.32	481290
2012-06-26	71.30	72.01	70.76	71.44	354289
2012-06-27	71.36	71.78	70.14	70.91	701297
2012-06-28	70.43	71.14	69.67	71.09	573803
2012-06-29	73.37	73.56	72.48	73.26	874221
2012-07-02	73.72	74.46	73.01	74.27	485496
2012-07-03	74.40	75.57	74.18	75.57	647984
2012-07-05	75.02	75.70	74.69	74.74	540869
2012-07-06	74.36	74.46	73.25	73.80	351011
2012-07-09	73.68	73.81	72.64	73.05	493648
2012-07-10	73.18	73.76	72.34	72.73	436166
2012-07-11	72.72	72.94	71.69	72.16	535010
2012-07-12	71.75	72.20	71.22	72.00	512453
2012-07-13	72.24	74.50	72.21	74.28	845501
2012-07-16	74.02	74.52	73.49	74.31	606338
2012-07-17	74.50	75.08	74.05	74.87	697606
2012-07-18	74.82	75.16	74.65	74.88	590681
2012-07-19	74.95	75.89	74.78	75.80	621195
2012-07-20	75.18	75.34	74.32	74.59	427238
2012-07-23	73.08	74.23	73.02	73.74	405058
2012-07-24	73.62	74.00	73.09	73.50	387114
2012-07-25	73.93	78.36	73.82	77.76	1639726
2012-07-26	78.50	81.29	78.50	80.13	1597582
2012-07-27	80.59	83.20	80.42	82.76	1040562
2012-07-30	82.69	82.71	81.71	82.09	490335
2012-07-31	82.01	82.53	81.09	81.15	450019
2012-08-01	81.37	81.73	80.58	81.23	480428
2012-08-02	80.77	81.68	80.07	81.15	398071
2012-08-03	82.17	83.12	81.89	82.24	437354
2012-08-06	82.58	83.21	82.58	82.99	481222
2012-08-07	83.27	84.85	83.14	84.35	682446
2012-08-08	84.01	84.54	83.78	84.22	479939
2012-08-09	84.13	84.72	83.94	84.38	288963
2012-08-10	84.22	84.85	84.13	84.74	310210
2012-08-13	84.47	84.93	83.99	84.82	295557
2012-08-14	85.20	85.24	84.22	84.46	507616
2012-08-15	84.46	84.93	84.17	84.38	234163
2012-08-16	84.52	86.10	84.50	85.90	588276
2012-08-17	85.76	85.96	85.52	85.93	458052
2012-08-20	85.87	86.58	85.81	86.12	465287
2012-08-21	86.40	86.92	85.65	85.77	374243
2012-08-22	85.06	85.40	84.47	84.76	377976
2012-08-23	84.78	84.80	83.26	83.83	418908
2012-08-24	84.11	84.25	83.63	84.16	460612
2012-08-27	84.24	84.42	83.18	83.61	291193
2012-08-28	83.95	84.00	83.14	83.44	188124
2012-08-29	83.50	83.50	82.55	83.10	318940
2012-08-30	82.67	82.86	82.08	82.56	324370
2012-08-31	83.02	83.21	82.19	82.71	229733
2012-09-04	82.64	82.64	81.87	82.50	331850
2012-09-05	82.21	82.75	80.02	81.85	222550
2012-09-06	82.30	83.97	82.27	83.90	497893
2012-09-07	83.78	84.52	83.36	84.50	282435
2012-09-10	84.42	84.95	83.93	84.44	276044
2012-09-11	84.67	85.24	84.55	84.87	398963
2012-09-12	84.97	85.80	84.97	85.43	345501
2012-09-13	85.49	86.09	84.85	85.86	435799
2012-09-14	86.61	88.23	86.55	87.70	431443
2012-09-17	87.72	87.87	85.20	85.27	424530
2012-09-18	85.27	85.27	83.43	83.43	492497
2012-09-19	83.44	85.41	82.89	85.12	461920
2012-09-20	82.82	83.64	82.11	82.76	1385191
2012-09-21	83.22	83.44	82.05	82.07	365577
2012-09-24	81.90	84.90	81.73	84.24	739363
2012-09-25	84.78	84.91	83.82	83.88	535001
2012-09-26	83.28	83.91	82.82	83.49	468711
2012-09-27	84.24	84.85	83.42	84.04	308644
2012-09-28	83.74	83.78	82.28	82.89	414337
2012-10-01	82.98	84.34	82.75	84.18	530186
2012-10-02	84.18	85.60	84.17	85.57	539604
2012-10-03	85.43	86.28	85.06	85.92	521827
2012-10-04	86.49	87.60	86.34	87.29	493132
2012-10-05	87.92	89.26	87.90	88.88	578793
2012-10-08	88.81	89.22	88.08	88.98	251782
2012-10-09	88.68	89.36	88.11	88.43	340638
2012-10-10	88.26	88.72	87.92	88.01	455658
2012-10-11	88.50	88.89	88.18	88.36	266535
2012-10-12	88.17	88.78	88.02	88.71	310018
2012-10-15	88.68	89.68	88.32	89.68	412110
2012-10-16	89.34	91.17	89.29	91.15	374398
2012-10-17	91.51	91.70	90.37	90.78	654965
2012-10-18	90.46	91.70	90.07	90.57	530635
2012-10-19	90.14	90.21	88.10	89.00	418554
2012-10-22	88.12	89.10	87.81	88.78	441447
2012-10-23	88.22	88.67	86.33	88.47	550021
2012-10-24	90.41	94.78	90.02	93.53	2565328
2012-10-25	92.96	93.51	91.92	92.54	1086890
2012-10-26	92.53	92.79	91.58	92.08	522139
2012-10-31	91.60	92.29	91.56	92.06	734571
2012-11-01	92.08	94.27	91.68	94.25	549495
2012-11-02	94.49	94.83	93.94	94.15	442603
2012-11-05	94.04	94.16	93.39	93.53	379262
2012-11-06	93.95	94.15	93.12	93.75	359405
2012-11-07	92.83	93.54	91.54	92.27	543842
2012-11-08	92.40	92.41	90.39	90.39	402134
2012-11-09	90.03	90.91	89.33	89.86	558602
2012-11-12	90.23	91.30	89.79	91.13	334023
2012-11-13	90.69	92.99	90.51	91.91	538708
2012-11-14	92.12	92.26	90.71	90.77	619515
2012-11-15	90.69	92.27	89.96	90.38	1554139
2012-11-16	90.42	90.43	89.30	90.11	755464
2012-11-19	90.94	92.82	90.78	92.80	1110539
2012-11-20	92.70	93.47	92.00	92.58	690818
2012-11-21	92.44	92.91	91.91	92.69	580779
2012-11-23	92.86	93.88	92.78	93.37	159547
2012-11-26	93.24	93.24	92.12	92.82	522208
2012-11-27	93.06	93.20	92.24	92.52	509767
2012-11-28	92.28	93.14	91.55	92.99	402759
2012-11-29	93.31	93.61	92.78	93.39	1011085
2012-11-30	93.24	93.78	92.37	93.34	1057637
2012-12-03	93.08	93.41	91.51	91.83	725407
2012-12-04	91.49	94.45	91.34	93.62	1082606
2012-12-05	94.58	98.93	94.54	97.50	2808302
2012-12-06	98.45	100.85	98.32	100.19	1936893
2012-12-07	100.12	100.78	98.42	98.73	2174550
2012-12-10	99.23	101.11	99.04	101.09	701763
2012-12-11	101.35	102.21	99.80	100.40	745722
2012-12-12	100.66	100.84	99.74	100.06	651101
2012-12-13	99.98	100.64	99.41	99.92	677153
2012-12-14	99.82	100.14	99.41	99.83	628000
2012-12-17	100.08	100.49	98.69	99.55	523793
2012-12-18	99.53	100.45	98.71	100.30	869640
2012-12-19	99.81	101.29	99.07	100.80	1063742
2012-12-20	100.78	102.80	99.57	102.63	1143362
2012-12-21	101.46	102.47	101.12	101.72	627640
2012-12-24	101.37	102.02	101.06	101.84	284986
2012-12-26	101.95	102.29	100.67	101.18	188710
2012-12-27	101.12	101.83	100.31	101.66	799080
2012-12-28	101.33	101.55	100.71	100.78	646898
2012-12-31	100.79	102.24	100.60	101.62	536820
2013-01-02	104.00	106.96	103.82	105.60	875223
2013-01-03	105.51	107.02	105.06	106.27	1311828
2013-01-04	106.19	107.86	106.19	107.32	593509
2013-01-07	106.94	107.57	106.42	107.28	487084
2013-01-08	106.73	109.16	106.71	109.14	1244465
2013-01-09	108.77	110.05	108.26	109.72	621614
2013-01-10	109.91	110.93	108.74	110.71	718117
2013-01-11	110.90	111.90	110.51	111.30	999587
2013-01-14	111.27	111.53	110.36	111.06	489468
2013-01-15	110.18	110.67	109.82	110.62	586289
2013-01-16	110.07	111.44	109.87	111.11	639821
2013-01-17	111.40	111.63	110.28	110.33	468310
2013-01-18	109.71	110.49	109.37	110.19	971670
2013-01-22	109.66	111.13	109.64	110.96	633765
2013-01-23	110.64	112.02	110.63	111.10	994365
2013-01-24	110.79	113.25	110.25	113.07	745357
2013-01-25	112.57	113.00	111.18	111.94	1274852
2013-01-28	111.84	113.20	111.75	112.01	715048
2013-01-29	111.85	118.07	111.13	115.92	1608036
2013-01-30	114.32	115.04	113.02	114.62	1182205
2013-01-31	114.44	116.41	114.01	115.53	1047304
2013-02-01	116.19	116.45	115.35	116.08	1054102
2013-02-04	114.67	115.88	113.69	113.71	1241463
2013-02-05	113.93	114.82	113.67	113.74	518894
2013-02-06	113.15	113.79	112.53	113.63	825979
2013-02-07	113.47	114.17	112.51	113.53	518823
2013-02-08	113.20	113.42	112.57	113.42	1097939
2013-02-11	113.12	115.75	113.08	115.51	548538
2013-02-12	115.44	117.71	115.09	117.51	583226
2013-02-13	117.28	118.74	117.28	118.15	781530
2013-02-14	118.10	119.48	117.48	119.41	623459
2013-02-15	119.00	119.43	118.69	118.87	738713
2013-02-19	118.14	119.50	118.03	119.46	407407
2013-02-20	119.18	119.87	117.69	117.88	687414
2013-02-21	117.53	117.60	116.19	116.89	581563
2013-02-22	117.19	118.71	116.64	118.31	344584
2013-02-25	118.64	119.45	116.84	117.22	1230190
2013-02-26	117.34	118.09	116.40	117.75	795156
2013-02-27	117.48	122.22	117.24	121.70	1670591
2013-02-28	121.31	121.97	120.89	121.52	993866
2013-03-01	121.15	124.02	120.60	123.52	731825
2013-03-04	123.56	125.95	122.98	125.24	1047880
2013-03-05	126.04	127.80	125.74	125.90	1031495
2013-03-06	126.50	127.68	125.65	125.83	1143516
2013-03-07	126.10	127.62	125.92	127.21	1017113
2013-03-08	128.19	128.78	125.57	126.09	1059887
2013-03-11	126.31	127.58	125.97	126.93	686351
2013-03-12	127.08	127.90	126.00	126.69	509362
2013-03-13	126.69	127.19	125.93	126.92	447385
2013-03-14	127.10	127.25	125.51	127.19	691066
2013-03-15	127.21	128.39	126.93	127.05	690303
2013-03-18	126.00	126.98	125.40	126.06	379519
2013-03-19	126.01	126.81	125.21	126.17	557469
2013-03-20	126.78	128.80	126.64	128.64	605383
2013-03-21	127.86	128.37	126.05	126.11	639411
2013-03-22	126.52	127.31	125.93	126.44	579053
2013-03-25	127.41	127.95	124.89	125.47	467754
2013-03-26	125.83	127.60	125.78	127.38	401278
2013-03-27	127.36	128.23	126.22	126.90	565950
2013-03-28	127.22	130.81	127.09	130.47	1001666
2013-04-01	130.68	130.68	126.86	126.96	971794
2013-04-02	127.57	127.99	123.85	124.42	2328466
2013-04-03	124.13	124.89	120.35	120.80	1489162
2013-04-04	120.64	120.88	118.78	120.17	1045844
2013-04-05	116.85	121.27	115.60	120.82	1724684
2013-04-08	120.68	123.06	120.37	122.89	792017
2013-04-09	123.55	123.88	120.76	120.90	1139833
2013-04-10	121.28	122.83	120.92	122.55	1029754
2013-04-11	122.72	124.86	121.87	123.38	727914
2013-04-12	123.00	124.56	122.15	123.84	553927
2013-04-15	122.73	123.53	118.18	118.21	1169388
2013-04-16	119.31	121.41	119.05	121.33	771832
2013-04-17	119.97	120.30	117.31	118.60	735027
2013-04-18	119.00	120.53	117.73	119.51	1068371
2013-04-19	119.49	121.70	119.03	120.91	964321
2013-04-22	121.09	123.25	120.42	122.23	678048
2013-04-23	122.73	125.22	121.21	122.77	915969
2013-04-24	123.59	124.29	121.11	121.71	975917
2013-04-25	123.30	123.53	121.87	122.99	857815
2013-04-26	122.93	124.07	122.76	123.58	710721
2013-04-29	123.81	125.13	123.34	124.61	978326
2013-04-30	124.61	124.70	123.00	124.62	1095493
2013-05-01	124.59	124.70	121.66	122.20	1012749
2013-05-02	122.40	126.05	122.18	125.66	867490
2013-05-03	126.78	129.07	125.89	126.11	629568
2013-05-06	126.73	127.56	125.89	126.80	491916
2013-05-07	127.45	129.63	127.35	129.20	580981
2013-05-08	128.68	131.31	128.68	131.20	682346
2013-05-09	131.04	132.66	127.81	128.13	985287
2013-05-10	127.54	129.37	127.45	128.60	666695
2013-05-13	129.01	130.89	127.16	129.92	649971
2013-05-14	129.76	134.76	129.19	134.64	1042358
2013-05-15	133.71	135.40	133.66	134.41	822693
2013-05-16	134.18	137.77	134.18	136.06	1335788
2013-05-17	134.37	138.71	134.18	138.46	776409
2013-05-20	138.39	139.99	136.75	137.26	846862
2013-05-21	136.86	138.61	136.06	136.42	920972
2013-05-22	136.22	139.25	134.34	134.71	1206120
2013-05-23	133.93	133.93	131.38	132.87	1022846
2013-05-24	131.84	133.97	131.60	133.84	518200
2013-05-28	134.41	136.79	133.94	134.03	504004
2013-05-29	133.19	134.64	131.38	133.82	690258
2013-05-30	134.87	136.65	134.40	134.78	347570
2013-05-31	133.72	134.76	131.98	131.99	645861
2013-06-03	133.33	133.50	131.64	131.87	626471
2013-06-04	124.79	129.52	124.47	127.31	1900768
2013-06-05	124.79	126.48	121.20	121.76	2020291
2013-06-06	120.91	125.83	120.05	125.66	1049097
2013-06-07	126.17	129.08	125.80	126.68	840104
2013-06-10	126.60	127.57	124.10	124.49	600013
2013-06-11	122.39	124.88	122.22	123.25	1290490
2013-06-12	124.56	125.07	122.50	122.73	661233
2013-06-13	122.47	124.74	121.21	124.47	701286
2013-06-14	124.27	125.17	122.72	123.74	587149
2013-06-17	124.64	124.82	122.10	122.75	746650
2013-06-18	123.08	124.69	122.17	124.55	541810
2013-06-19	124.35	125.72	123.77	124.07	799492
2013-06-20	121.69	122.25	119.82	120.33	1025027
2013-06-21	120.02	120.45	117.73	119.01	1022072
2013-06-24	116.37	117.82	113.82	116.80	1833308
2013-06-25	117.19	120.43	116.49	120.26	1174852
2013-06-26	120.77	122.09	119.81	121.57	920423
2013-06-27	121.69	122.47	120.72	120.74	591290
2013-06-28	120.44	122.34	119.33	121.38	745358
2013-07-01	122.39	125.71	122.18	122.74	510800
2013-07-02	121.96	123.99	121.67	122.75	501575
2013-07-03	122.31	122.43	120.35	120.38	388645
2013-07-05	120.63	121.36	119.63	120.43	560529
2013-07-08	119.63	120.86	118.30	119.83	1375098
2013-07-09	120.46	122.39	120.33	122.05	754258
2013-07-10	122.39	123.47	121.82	122.76	731556
2013-07-11	124.65	125.00	124.02	124.83	576806
2013-07-12	124.95	127.46	124.94	126.71	761531
2013-07-15	127.05	128.38	126.62	126.68	556924
2013-07-16	126.66	127.23	126.31	127.06	618417
2013-07-17	127.59	129.50	127.20	127.96	486354
2013-07-18	128.35	129.51	127.59	128.87	540575
2013-07-19	128.81	129.16	128.00	128.98	414999
2013-07-22	128.94	129.79	127.72	128.25	487813
2013-07-23	128.94	129.06	126.42	126.64	695545
2013-07-24	126.71	126.89	121.21	123.58	2147373
2013-07-25	123.78	128.33	123.26	127.98	1063894
2013-07-26	127.55	128.48	126.78	127.36	838064
2013-07-29	127.30	127.56	126.10	126.77	760479
2013-07-30	126.49	126.73	124.36	124.69	951411
2013-07-31	124.78	125.76	122.08	122.88	1477731
2013-08-01	124.66	126.22	123.10	125.42	678447
2013-08-02	124.86	126.01	124.60	125.32	475693
2013-08-05	125.22	125.72	124.54	124.78	321530
2013-08-06	125.40	125.40	123.40	124.18	699789
2013-08-07	123.14	124.14	122.39	122.66	639078
2013-08-08	123.16	124.20	121.95	123.79	554803
2013-08-09	123.02	123.58	121.83	122.66	270485
2013-08-12	122.49	122.59	121.54	122.00	433005
2013-08-13	121.81	124.76	121.57	124.68	732653
2013-08-14	123.97	124.11	122.25	122.35	529307
2013-08-15	121.60	122.34	119.55	121.00	609876
2013-08-16	121.00	122.33	120.63	122.03	497818
2013-08-19	121.69	121.93	120.60	120.68	236846
2013-08-20	119.90	121.24	119.50	120.56	613234
2013-08-21	119.62	120.32	117.51	118.22	873343
2013-08-22	119.33	122.10	118.89	121.99	596628
2013-08-23	121.62	123.15	121.06	122.62	814302
2013-08-26	122.68	122.95	119.73	119.74	547698
2013-08-27	118.43	118.77	115.54	117.59	936714
2013-08-28	117.69	118.59	116.85	118.53	578586
2013-08-29	118.23	119.45	118.22	118.98	208798
2013-08-30	119.19	119.45	117.76	118.03	220647
2013-09-03	118.75	119.86	116.51	117.44	825562
2013-09-04	117.63	120.06	117.52	120.01	393230
2013-09-05	119.61	121.47	119.61	121.42	335388
2013-09-06	122.80	122.88	119.84	121.02	505934
2013-09-09	121.39	121.87	120.07	121.26	469840
2013-09-10	122.23	122.72	121.65	122.67	322983
2013-09-11	122.58	123.14	121.38	123.11	559752
2013-09-12	122.44	122.57	120.80	121.60	561508
2013-09-13	122.01	124.15	121.55	123.78	716810
2013-09-16	124.94	126.04	124.93	125.67	678288
2013-09-17	125.43	126.50	125.08	126.50	879499
2013-09-18	126.60	129.14	125.63	127.99	759254
2013-09-19	128.46	129.81	128.31	129.30	527151
2013-09-20	129.31	129.62	126.21	126.69	401943
2013-09-23	125.94	126.50	124.83	125.64	393308
2013-09-24	125.59	126.87	124.60	126.37	425997
2013-09-25	126.59	126.59	124.88	125.33	449693
2013-09-26	125.40	126.01	124.36	125.58	298255
2013-09-27	125.66	126.01	124.74	125.25	200222
2013-09-30	124.51	124.96	123.00	123.30	635190
2013-10-01	123.21	125.58	123.05	125.23	355019
2013-10-02	124.32	125.79	123.84	125.61	348705
2013-10-03	125.05	125.05	122.50	124.58	824868
2013-10-04	124.12	125.53	123.36	125.39	353606
2013-10-07	123.77	128.16	123.74	127.69	628444
2013-10-08	127.55	130.48	127.43	128.17	1210733
2013-10-09	128.35	129.72	127.38	129.14	705863
2013-10-10	129.54	131.35	129.53	130.60	459001
2013-10-11	130.60	130.87	129.05	129.58	759740
2013-10-14	129.30	130.05	129.02	129.91	301846
2013-10-15	129.53	129.76	128.36	128.96	495412
2013-10-16	129.00	130.58	128.63	130.41	637002
2013-10-17	130.12	130.28	128.83	129.27	707364
2013-10-18	129.54	132.01	129.43	131.49	525442
2013-10-21	131.10	131.42	129.64	130.12	424665
2013-10-22	130.43	131.06	129.89	130.96	634443
2013-10-23	134.01	144.93	134.00	142.99	2605942
2013-10-24	142.43	143.28	140.51	141.72	1515368
2013-10-25	142.39	143.72	139.76	143.37	2647866
2013-10-28	143.37	143.97	141.10	141.80	782437
2013-10-29	142.03	144.40	142.03	144.05	954947
2013-10-30	144.21	145.39	143.43	144.50	748303
2013-10-31	144.40	145.41	142.88	143.07	693875
2013-11-01	143.56	145.47	143.31	145.47	629166
2013-11-04	146.00	147.29	145.02	145.78	619868
2013-11-05	144.91	146.34	144.67	146.00	537434
2013-11-06	146.37	147.04	145.95	146.22	396928
2013-11-07	146.52	146.97	144.62	145.34	783639
2013-11-08	145.77	146.28	144.71	145.20	367673
2013-11-11	145.01	146.90	144.50	146.58	248908
2013-11-12	145.55	147.05	145.55	146.74	408877
2013-11-13	146.57	148.88	145.87	148.50	510156
2013-11-14	148.68	149.53	147.95	148.98	386926
2013-11-15	149.20	149.95	148.76	149.48	443655
2013-11-18	149.74	150.53	148.76	149.82	383235
2013-11-19	149.44	150.20	147.38	147.55	384782
2013-11-20	148.00	148.45	146.86	147.25	377168
2013-11-21	147.01	149.30	146.74	149.29	431003
2013-11-22	149.26	151.95	148.40	151.28	706243
2013-11-25	151.73	154.04	151.51	152.91	588812
2013-11-26	152.53	153.25	151.94	152.50	503181
2013-11-27	150.91	153.65	150.82	152.12	261095
2013-11-29	152.12	155.30	151.56	153.88	214216
2013-12-02	153.57	156.96	152.91	156.52	561965
2013-12-03	156.10	156.40	151.36	153.31	558152
2013-12-04	152.20	154.64	150.55	152.96	433619
2013-12-05	153.11	153.11	151.36	151.79	274551
2013-12-06	152.74	155.11	152.45	154.19	253578
2013-12-09	154.37	154.89	152.29	152.96	489270
2013-12-10	152.96	152.96	151.76	151.97	402907
2013-12-11	152.27	152.42	149.46	149.99	433035
2013-12-12	149.07	151.15	148.22	150.28	452154
2013-12-13	151.81	151.81	149.68	150.60	317617
2013-12-16	151.72	152.58	149.58	149.68	971132
2013-12-17	149.90	150.50	149.15	149.49	633232
2013-12-18	149.15	151.23	148.51	150.68	701022
2013-12-19	150.65	153.45	150.21	153.27	431048
2013-12-20	153.21	154.90	152.64	152.71	514934
2013-12-23	153.39	153.91	151.68	152.35	391346
2013-12-24	152.39	152.69	150.88	152.07	143811
2013-12-26	152.24	153.64	152.04	152.62	189700
2013-12-27	153.00	153.09	150.51	150.87	285863
2013-12-30	151.02	151.65	150.25	150.50	370167
2013-12-31	150.56	151.92	150.56	151.32	277046
2014-01-02	150.23	151.64	149.17	149.20	555206
2014-01-03	150.35	151.42	148.80	149.94	605975
2014-01-06	150.01	150.09	146.86	147.47	551635
2014-01-07	146.99	147.80	145.89	146.92	827926
2014-01-08	146.94	147.59	144.53	146.16	1027624
2014-01-09	145.85	149.26	145.72	148.63	704089
2014-01-10	148.03	153.58	147.96	153.25	926930
2014-01-13	153.19	153.26	150.00	150.67	700333
2014-01-14	150.73	151.19	148.51	149.79	495669
2014-01-15	149.93	150.39	149.34	150.03	464802
2014-01-16	149.20	149.73	147.66	149.68	451104
2014-01-17	148.84	150.05	148.84	149.31	444411
2014-01-21	149.35	150.40	148.70	149.18	360532
2014-01-22	149.65	151.29	148.29	149.12	461770
2014-01-23	147.97	148.92	147.12	148.05	615461
2014-01-24	146.97	147.26	141.35	141.70	930228
2014-01-27	142.50	142.64	140.41	141.60	694050
2014-01-28	141.55	142.68	140.22	141.86	754616
2014-01-29	141.19	153.68	139.37	147.61	2817659
2014-01-30	149.94	153.86	148.45	153.16	1230398
2014-01-31	150.52	153.01	149.31	151.48	779861
2014-02-03	151.47	152.79	146.40	147.28	1003997
2014-02-04	147.75	148.51	145.40	148.41	580989
2014-02-05	147.09	148.51	145.01	148.26	808560
2014-02-06	147.62	150.95	146.99	150.65	853396
2014-02-07	151.89	152.64	149.32	151.81	498533
2014-02-10	151.26	152.59	150.78	151.79	669562
2014-02-11	151.78	153.44	151.10	152.98	733219
2014-02-12	153.48	154.59	152.50	154.54	573731
2014-02-13	153.78	155.35	152.45	154.97	670118
2014-02-14	154.75	156.90	153.61	154.65	756948
2014-02-18	155.15	157.37	154.65	156.81	872471
2014-02-19	156.35	157.30	155.45	155.61	528069
2014-02-20	155.84	156.97	155.35	156.34	510577
2014-02-21	156.40	156.95	155.64	156.22	459643
2014-02-24	157.91	159.70	157.20	157.95	604584
2014-02-25	158.00	158.66	155.69	156.00	733166
2014-02-26	157.04	157.04	154.72	155.06	561228
2014-02-27	155.69	155.69	154.10	154.85	100703
2014-02-28	154.97	159.05	154.43	157.00	722722
2014-03-03	155.40	156.75	154.81	156.15	506722
2014-03-04	157.95	159.07	157.65	157.85	543882
2014-03-05	158.24	159.40	158.01	158.68	398803
2014-03-06	159.12	159.77	158.07	158.58	576417
2014-03-07	158.70	158.70	155.67	156.10	657557
2014-03-10	156.00	156.02	153.72	154.35	679154
2014-03-11	154.91	155.55	152.49	152.95	866521
2014-03-12	152.61	157.03	151.60	156.83	756376
2014-03-13	157.39	158.23	154.50	154.87	806934
2014-03-14	154.20	154.29	153.04	153.24	502759
2014-03-17	153.96	155.99	153.66	154.80	426802
2014-03-18	155.38	157.98	155.16	155.99	486803
2014-03-19	156.12	156.12	152.71	153.79	461777
2014-03-20	152.95	153.24	150.99	151.40	703900
2014-03-21	152.25	152.37	150.01	150.36	669931
2014-03-24	150.75	151.98	149.18	150.09	560099
2014-03-25	150.86	151.16	149.61	150.46	623700
2014-03-26	150.73	151.82	149.00	149.18	527632
2014-03-27	149.04	149.27	147.15	147.48	561435
2014-03-28	147.96	149.65	147.53	148.23	524609
2014-03-31	149.40	152.28	149.30	150.43	540297
2014-04-01	150.64	151.21	149.15	150.72	808151
2014-04-02	150.96	153.96	150.32	153.28	814245
2014-04-03	153.41	154.00	151.45	153.70	583518
2014-04-04	153.11	154.86	151.46	151.95	471848
2014-04-07	150.97	151.51	147.91	147.91	761325
2014-04-08	148.30	148.76	146.33	147.75	636683
2014-04-09	148.14	149.92	147.91	149.01	428232
2014-04-10	148.94	148.94	144.15	144.60	735453
2014-04-11	143.38	145.36	142.73	143.86	584241
2014-04-14	144.43	145.76	143.65	145.15	691362
2014-04-15	145.28	147.53	143.75	145.29	505779
2014-04-16	145.88	147.43	145.40	147.26	341545
2014-04-17	147.32	149.70	147.32	148.18	419735
2014-04-21	148.24	149.36	146.72	148.94	766123
2014-04-22	151.72	158.47	151.72	156.76	1551304
2014-04-23	156.46	157.03	154.53	154.87	788399
2014-04-24	155.54	155.62	152.04	153.03	494618
2014-04-25	152.85	155.35	152.36	155.20	963484
2014-04-28	155.76	156.19	153.31	154.98	505245
2014-04-29	149.90	151.70	149.60	151.22	2434478
2014-04-30	151.24	156.35	150.62	155.97	1568077
2014-05-01	155.29	157.48	155.20	156.20	904599
2014-05-02	157.44	159.84	156.60	157.75	1106250
2014-05-05	157.32	157.39	155.29	156.65	608390
2014-05-06	156.65	157.05	155.91	156.08	307563
2014-05-07	156.07	158.43	155.63	158.17	512553
2014-05-08	158.26	161.20	157.89	160.10	632492
2014-05-09	159.51	160.51	158.68	159.18	368140
2014-05-12	159.85	162.58	159.58	162.26	626565
2014-05-13	162.11	162.32	160.22	160.29	616618
2014-05-14	160.44	162.05	159.80	160.98	347837
2014-05-15	160.81	161.71	158.04	158.93	353632
2014-05-16	159.37	160.53	158.72	160.36	564898
2014-05-19	160.65	162.43	159.12	162.14	372885
2014-05-20	161.31	164.37	161.13	162.15	791072
2014-05-21	162.64	163.92	162.22	163.36	1032359
2014-05-22	163.20	165.81	162.81	164.73	465716
2014-05-23	165.23	165.91	164.03	165.68	345139
2014-05-27	166.62	167.14	165.75	166.52	470907
2014-05-28	166.78	167.60	165.73	166.81	1594992
2014-05-29	166.98	167.68	166.08	167.40	885872
2014-05-30	167.36	167.90	166.34	167.52	697248
2014-06-02	168.24	169.85	167.81	169.74	880967
2014-06-03	169.78	171.83	168.68	171.46	1428484
2014-06-04	172.58	175.10	172.30	174.28	1875558
2014-06-05	174.77	177.57	173.55	177.45	1931866
2014-06-06	177.62	179.77	177.30	179.75	1344903
2014-06-09	179.91	181.13	178.44	179.57	1185447
2014-06-10	178.95	179.77	177.38	179.60	985379
2014-06-11	179.38	181.59	179.05	180.97	825507
2014-06-12	180.03	181.92	179.35	181.74	1786175
2014-06-13	181.10	186.00	180.91	184.82	1445026
2014-06-16	184.72	185.68	183.20	184.41	631885
2014-06-17	184.32	184.90	182.05	182.09	684942
2014-06-18	182.00	182.84	181.43	182.73	743202
2014-06-19	183.16	183.42	182.20	182.54	664062
2014-06-20	183.52	184.46	181.38	184.16	793723
2014-06-23	183.68	184.24	182.39	183.27	410474
2014-06-24	181.18	181.18	176.96	177.03	1485691
2014-06-25	176.88	179.51	176.81	178.69	957981
2014-06-26	179.20	180.03	178.10	179.82	592610
2014-06-27	179.74	180.56	179.02	180.13	480061
2014-06-30	179.99	184.98	179.68	181.14	602605
2014-07-01	181.20	182.36	179.90	180.20	493350
2014-07-02	183.84	184.34	181.05	181.39	833421
2014-07-03	182.18	184.27	181.96	183.08	331414
2014-07-07	186.90	186.90	182.53	183.31	609026
2014-07-08	182.64	182.90	180.60	182.28	386042
2014-07-09	182.41	184.05	181.58	184.00	370652
2014-07-10	182.22	182.56	180.76	181.89	610048
2014-07-11	181.76	183.50	180.74	182.85	477919
2014-07-14	183.59	184.19	182.30	182.79	412475
2014-07-15	182.30	183.30	181.52	182.69	655007
2014-07-16	182.75	184.27	182.25	183.91	718773
2014-07-17	185.22	192.79	184.65	188.04	1906737
2014-07-18	188.99	194.84	188.99	194.84	1123803
2014-07-21	194.69	196.91	193.78	195.53	615240
2014-07-22	196.33	199.65	196.09	198.03	858519
2014-07-23	199.14	199.58	197.18	198.51	732849
2014-07-24	199.19	199.19	195.46	195.75	650624
2014-07-25	195.11	195.71	194.19	194.60	649360
2014-07-28	194.56	194.82	192.06	192.61	814879
2014-07-29	193.08	193.28	190.13	190.49	715372
2014-07-30	190.18	192.97	190.17	192.73	545266
2014-07-31	192.31	192.68	189.65	189.95	849264
2014-08-01	189.32	190.41	186.09	187.18	1160209
2014-08-04	188.36	192.18	187.01	191.92	722658
2014-08-05	189.12	190.59	188.59	190.30	940699
2014-08-06	189.43	191.32	188.94	189.75	480976
2014-08-07	190.45	191.09	186.43	187.54	763521
2014-08-08	188.03	189.75	186.77	189.50	355624
2014-08-11	190.00	192.27	189.80	191.72	348347
2014-08-12	191.59	193.01	190.06	191.11	328348
2014-08-13	191.56	192.32	190.19	190.57	481846
2014-08-14	191.20	194.16	190.97	194.08	450662
2014-08-15	195.24	195.59	191.81	195.53	659918
2014-08-18	196.24	197.69	195.80	196.91	477867
2014-08-19	197.12	198.12	196.67	197.73	495498
2014-08-20	197.52	200.51	197.11	200.22	522502
2014-08-21	200.92	200.92	198.65	199.92	418911
2014-08-22	200.00	200.47	198.90	199.61	283024
2014-08-25	200.06	200.40	199.38	199.74	441625
2014-08-26	200.62	201.23	199.97	200.05	413115
2014-08-27	200.75	200.91	198.52	200.44	405017
2014-08-28	200.32	200.55	199.00	200.36	479765
2014-08-29	201.01	201.21	199.59	200.60	493157
2014-09-02	200.84	204.44	200.70	203.93	872100
2014-09-03	205.50	207.22	204.74	205.02	750587
2014-09-04	205.90	208.20	205.05	206.82	607376
2014-09-05	206.98	207.93	206.40	207.41	424223
2014-09-08	207.42	208.65	205.59	205.70	486430
2014-09-09	205.65	207.24	204.80	206.25	589725
2014-09-10	206.68	206.71	204.04	204.62	590432
2014-09-11	202.80	206.38	202.52	206.29	557603
2014-09-12	205.89	206.07	200.96	201.36	920011
2014-09-15	201.80	202.44	201.27	201.53	601490
2014-09-16	201.81	206.56	200.75	205.94	673865
2014-09-17	206.31	209.82	205.98	208.78	882678
2014-09-18	210.41	210.71	205.82	206.80	763850
2014-09-19	207.35	208.00	204.59	205.69	559357
2014-09-22	206.08	206.84	202.49	202.98	793419
2014-09-23	202.68	203.04	201.00	201.15	478535
2014-09-24	200.30	202.44	199.72	202.27	621585
2014-09-25	201.10	202.12	198.42	199.15	542441
2014-09-26	198.72	202.93	198.68	202.28	473215
2014-09-29	201.09	205.44	199.80	205.15	619679
2014-09-30	206.70	210.87	204.61	207.47	1315462
2014-10-01	205.51	206.39	196.45	199.55	1668051
2014-10-02	201.53	210.43	201.47	210.22	2693288
2014-10-03	212.05	220.20	211.65	214.67	2045967
2014-10-06	219.28	219.33	213.37	214.82	1427664
2014-10-07	213.25	213.25	206.71	207.22	1194727
2014-10-08	207.21	208.00	201.36	207.84	1121494
2014-10-09	208.03	208.18	198.31	199.26	1298610
2014-10-10	197.96	198.01	180.51	189.37	3793269
2014-10-13	194.51	200.75	184.71	184.97	1903553
2014-10-14	185.42	192.28	182.62	188.69	1298672
2014-10-15	183.99	188.37	180.13	187.12	1512868
2014-10-16	182.79	197.07	181.93	193.81	1390028
2014-10-17	198.17	201.98	198.17	199.50	2199312
2014-10-20	198.00	199.25	194.47	196.43	1347044
2014-10-21	194.99	204.50	191.83	200.02	2111900
2014-10-22	201.41	202.30	196.25	196.69	865894
2014-10-23	199.09	204.87	198.01	203.27	898355
2014-10-24	204.02	205.39	201.00	204.83	729935
2014-10-27	204.15	204.34	200.56	202.90	644885
2014-10-28	204.75	206.41	203.74	205.49	734668
2014-10-29	206.34	207.33	202.52	204.47	637114
2014-10-30	204.10	207.13	202.75	204.94	587590
2014-10-31	207.59	208.30	205.93	207.68	744954
2014-11-03	207.30	207.44	202.25	202.60	931917
2014-11-04	201.78	203.28	200.11	202.84	762351
2014-11-05	203.93	205.15	202.12	203.91	773052
2014-11-06	204.10	206.42	203.54	205.69	810308
2014-11-07	206.26	208.66	205.93	206.47	793584
2014-11-10	207.51	209.51	206.16	208.93	754557
2014-11-11	208.80	211.06	208.25	210.01	755763
2014-11-12	210.24	212.19	207.46	207.81	1002530
2014-11-13	208.08	209.65	207.69	208.13	142058
2014-11-14	206.94	207.33	204.15	204.56	624060
2014-11-17	203.95	207.01	203.15	204.08	721365
2014-11-18	205.06	205.18	202.01	202.55	804902
2014-11-19	202.72	202.82	200.51	202.19	645959
2014-11-20	201.74	205.25	201.52	203.95	459929
2014-11-21	206.47	206.62	203.08	204.53	787401
2014-11-24	205.78	208.82	205.72	207.69	837674
2014-11-25	208.95	209.90	207.90	208.38	500251
2014-11-26	208.33	209.98	207.51	209.88	385716
2014-11-28	206.12	206.12	192.09	193.16	1328842
2014-12-01	193.76	193.79	181.64	187.79	2726345
2014-12-02	187.01	194.25	186.34	193.55	1181713
2014-12-03	193.56	198.14	192.51	197.84	945446
2014-12-04	197.20	198.50	193.15	194.15	800779
2014-12-05	192.95	195.36	191.27	191.58	890321
2014-12-08	186.72	187.53	179.70	181.03	2268667
2014-12-09	179.58	184.55	177.88	184.43	1745660
2014-12-10	181.96	183.52	174.10	176.15	2060090
2014-12-11	175.51	178.82	173.90	174.70	1251547
2014-12-12	172.89	179.84	170.51	176.41	1694638
2014-12-15	177.86	180.51	174.59	177.81	1280386
2014-12-16	177.80	185.39	176.57	182.52	1564407
2014-12-17	183.03	191.98	181.25	190.34	2587470
2014-12-18	193.50	195.00	185.51	191.57	1833729
2014-12-19	192.21	192.46	187.53	190.93	943895
2014-12-22	191.16	192.86	190.54	191.52	551011
2014-12-23	191.49	195.15	190.62	194.98	625130
2014-12-24	196.58	197.82	193.90	194.85	372272
2014-12-26	194.89	195.59	193.75	194.67	342933
2014-12-29	194.70	196.19	192.61	195.67	519141
2014-12-30	195.27	195.38	192.62	193.20	528952
2014-12-31	193.43	194.26	192.00	192.69	619532
2015-01-02	191.78	194.22	186.12	188.61	1164969
2015-01-05	186.48	187.47	180.00	181.03	1445858
2015-01-06	180.23	180.59	174.43	177.08	2099756
2015-01-07	179.11	179.55	175.29	176.52	1489776
2015-01-08	178.09	181.78	176.90	180.78	982651
2015-01-09	180.84	181.46	178.31	178.99	1073868
2015-01-12	178.05	178.05	173.75	176.96	1152430
2015-01-13	177.94	180.21	174.99	176.83	1395774
2015-01-14	175.07	176.86	173.69	176.36	1567966
2015-01-15	177.00	179.90	175.86	177.12	1371838
2015-01-16	175.62	178.98	175.49	178.71	984330
2015-01-20	179.53	183.12	178.65	182.33	1276096
2015-01-21	182.32	185.24	181.30	183.96	1251015
2015-01-22	180.29	189.89	180.17	182.49	1810891
2015-01-23	181.83	181.93	175.73	175.92	2007331
2015-01-26	175.42	179.72	175.42	178.14	1014998
2015-01-27	176.81	180.49	175.91	179.40	790940
2015-01-28	180.78	180.78	176.23	176.32	833533
2015-01-29	176.31	178.63	174.48	178.11	1176317
2015-01-30	175.12	177.44	174.41	174.67	1193428
2015-02-02	176.22	182.75	174.68	181.35	1070633
2015-02-03	182.24	186.33	181.43	185.92	805740
2015-02-04	184.60	186.53	183.85	184.53	605384
2015-02-05	186.26	189.95	185.66	187.58	682044
2015-02-06	187.71	190.36	186.79	187.69	576103
2015-02-09	187.61	189.93	185.80	186.41	652627
2015-02-10	187.31	189.72	184.46	188.00	1190863
2015-02-11	186.22	186.27	182.91	185.10	1711220
2015-02-12	186.49	188.63	184.60	186.84	1098401
2015-02-13	187.12	189.21	185.77	186.30	861113
2015-02-17	188.53	194.66	187.23	194.15	1683664
2015-02-18	192.51	193.45	191.01	192.57	649528
2015-02-19	190.49	193.66	189.48	189.78	548054
2015-02-20	189.53	190.85	188.57	189.79	675569
2015-02-23	190.68	190.68	187.60	188.24	712654
2015-02-24	188.24	189.37	187.52	187.87	679205
2015-02-25	188.84	191.49	188.57	190.29	514628
2015-02-26	189.32	190.74	188.07	188.59	563921
2015-02-27	188.50	189.88	187.21	187.62	643825
2015-03-02	187.72	189.75	187.01	188.92	574318
2015-03-03	188.90	189.12	186.40	187.94	721454
2015-03-04	187.28	190.94	186.11	190.79	607928
2015-03-05	190.26	194.24	189.76	193.88	1283983
2015-03-06	191.85	193.64	187.64	187.97	724473
2015-03-09	188.19	188.32	185.87	186.04	687476
2015-03-10	184.50	185.27	183.14	183.26	711513
2015-03-11	183.56	185.68	183.13	185.58	606386
2015-03-12	187.28	187.83	185.16	186.66	737575
2015-03-13	184.69	186.50	184.46	184.82	701174
2015-03-16	185.80	191.73	185.13	189.72	799515
2015-03-17	187.97	189.78	186.96	188.87	579246
2015-03-18	188.22	191.72	186.00	190.56	931168
2015-03-19	189.05	190.51	186.60	187.26	554029
2015-03-20	189.03	191.15	187.66	189.01	698304
2015-03-23	188.75	189.29	184.35	185.42	1088185
2015-03-24	185.76	187.79	184.31	186.80	651652
2015-03-25	187.45	188.00	183.86	184.32	780322
2015-03-26	184.65	185.12	180.95	184.32	952032
2015-03-27	184.08	184.32	181.55	182.20	847414
2015-03-30	181.73	184.17	181.55	182.51	618833
2015-03-31	181.01	183.79	179.99	182.70	612951
2015-04-01	182.86	184.68	181.81	183.82	596749
2015-04-02	183.63	185.58	183.63	184.49	462407
2015-04-06	185.72	185.89	182.41	182.99	642087
2015-04-07	183.90	185.72	183.40	183.54	456379
2015-04-08	184.51	185.67	183.20	184.53	543752
2015-04-09	184.66	187.98	184.66	187.92	573892
2015-04-10	188.56	189.31	187.01	188.62	606251
2015-04-13	187.71	189.33	187.15	187.43	360263
2015-04-14	184.46	187.29	183.88	186.68	959089
2015-04-15	187.78	189.40	187.06	189.10	630017
2015-04-16	189.10	189.98	187.56	188.48	496543
2015-04-17	188.15	190.27	187.23	189.96	736631
2015-04-20	189.68	194.08	189.68	193.87	1662948
2015-04-21	195.25	196.31	188.06	188.92	2100093
2015-04-22	190.32	197.67	189.77	195.00	1512612
2015-04-23	194.80	198.44	192.30	197.43	1261525
2015-04-24	197.57	198.06	195.63	197.47	658226
2015-04-27	198.02	198.02	194.05	195.33	517915
2015-04-28	195.61	195.61	193.15	195.00	635247
2015-04-29	194.55	195.04	191.58	193.71	673543
2015-04-30	193.05	193.05	190.01	190.58	620108
2015-05-01	190.75	195.15	190.62	194.34	701838
2015-05-04	196.09	197.59	194.46	195.44	685646
2015-05-05	195.92	196.04	188.71	189.14	822459
2015-05-06	190.10	190.10	186.19	187.30	877338
2015-05-07	186.36	189.52	184.47	189.10	977391
2015-05-08	191.19	191.51	188.21	188.88	771229
2015-05-11	188.62	190.22	186.73	186.81	425043
2015-05-12	187.12	187.13	182.59	182.71	1073141
2015-05-13	183.10	183.39	177.14	179.10	1884791
2015-05-14	177.84	180.44	174.69	178.27	1883430
2015-05-15	177.86	180.65	177.44	179.54	812140
2015-05-18	178.76	179.50	176.58	176.97	1092265
2015-05-19	176.34	176.78	172.73	173.92	1939093
2015-05-20	174.69	174.96	172.18	173.68	1003994
2015-05-21	172.62	178.27	172.50	176.73	1014042
2015-05-22	174.94	177.11	174.45	176.74	791296
2015-05-26	177.13	177.88	173.62	173.84	685347
2015-05-27	174.01	175.58	173.64	174.72	614940
2015-05-28	173.59	173.64	165.50	167.84	4593903
2015-05-29	166.14	167.00	164.29	164.71	3239613
2015-06-01	163.66	167.53	163.10	167.22	1028841
2015-06-02	167.43	169.11	166.12	167.20	775719
2015-06-03	166.68	169.42	166.51	167.00	654450
2015-06-04	167.16	168.41	165.65	167.83	765065
2015-06-05	166.96	169.62	166.64	169.27	680013
2015-06-08	168.98	168.98	164.25	165.39	870873
2015-06-09	165.95	166.71	164.07	164.81	999688
2015-06-10	165.85	167.99	165.32	166.11	1025648
2015-06-11	166.49	168.64	165.30	167.05	1718808
2015-06-12	165.36	168.50	165.20	167.13	1629016
2015-06-15	165.60	167.88	165.48	167.02	1177419
2015-06-16	166.87	168.57	166.70	166.92	945280
2015-06-17	168.46	168.98	166.32	168.16	970409
2015-06-18	168.58	171.45	168.55	169.61	1312132
2015-06-19	168.42	170.12	167.15	167.45	557122
2015-06-22	169.23	169.90	167.98	168.31	857409
2015-06-23	168.03	169.32	167.66	167.90	1052960
2015-06-24	167.15	168.60	162.46	162.78	870491
2015-06-25	164.20	164.90	161.91	162.04	1423662
2015-06-26	161.79	163.21	161.35	161.73	656134
2015-06-29	159.27	160.85	158.04	159.74	756824
2015-06-30	159.51	160.81	158.61	160.23	791515
2015-07-01	160.73	161.30	158.54	160.20	484464
2015-07-02	159.46	161.93	159.16	161.51	551940
2015-07-06	160.63	163.39	159.62	160.31	562033
2015-07-07	159.33	161.12	156.91	160.71	861988
2015-07-08	159.07	159.20	155.79	155.80	792264
2015-07-09	157.70	158.27	154.24	154.69	877094
2015-07-10	155.75	157.99	154.28	157.36	658067
2015-07-13	157.53	158.76	156.80	157.20	416856
2015-07-14	156.49	157.97	155.66	156.49	904379
2015-07-15	156.54	159.55	156.01	156.46	1069883
2015-07-16	157.03	157.40	155.54	156.49	846019
2015-07-17	157.00	158.64	156.17	157.57	875649
2015-07-20	157.93	160.12	157.15	158.72	851427
2015-07-21	156.99	160.60	146.42	150.50	5194673
2015-07-22	151.57	158.30	151.57	157.33	2976886
2015-07-23	156.66	157.77	153.58	154.20	2065546
2015-07-24	154.66	158.00	154.39	156.13	1493138
2015-07-27	155.00	156.00	153.44	154.55	872343
2015-07-28	155.86	158.08	155.04	157.49	1114986
2015-07-29	157.35	161.86	156.74	161.49	996462
2015-07-30	160.20	161.80	160.07	161.50	634290
2015-07-31	162.12	162.83	160.14	160.85	625044
2015-08-03	160.49	161.21	158.54	159.63	711750
2015-08-04	159.32	160.63	158.45	158.82	1053999
2015-08-05	159.52	160.72	158.26	158.45	924866
2015-08-06	158.41	158.42	155.10	156.93	1100602
2015-08-07	156.44	158.38	155.98	156.45	823551
2015-08-10	157.24	161.28	157.24	160.94	1139197
2015-08-11	159.37	160.11	158.80	159.53	1196013
2015-08-12	159.00	159.89	156.33	159.40	780221
2015-08-13	158.47	159.84	157.84	158.09	662756
2015-08-14	157.89	160.33	157.89	159.15	859994
2015-08-17	158.73	158.73	156.50	157.14	510658
2015-08-18	156.58	157.30	154.96	155.24	784161
2015-08-19	154.60	155.00	150.47	151.40	985670
2015-08-20	149.42	149.48	144.01	146.42	2289841
2015-08-21	143.77	144.57	140.15	140.88	1426019
2015-08-24	131.50	140.00	129.83	135.92	1159410
2015-08-25	138.65	139.98	132.95	133.65	2452529
2015-08-26	136.88	136.93	133.08	136.21	1483806
2015-08-27	137.60	144.78	137.60	144.05	1222457
2015-08-28	142.93	146.87	142.05	146.16	1008737
2015-08-31	146.11	146.23	143.09	145.20	886677
2015-09-01	142.74	143.76	139.21	140.42	882045
2015-09-02	141.90	142.48	137.88	139.18	908936
2015-09-03	140.19	142.07	138.98	140.87	695796
2015-09-04	138.71	140.28	138.23	138.75	359547
2015-09-08	141.19	143.94	140.85	143.65	809673
2015-09-09	144.21	146.20	143.05	143.62	795068
2015-09-10	142.45	147.79	142.36	145.55	1001370
2015-09-11	145.25	147.15	143.11	143.62	995863
2015-09-14	143.81	144.22	142.43	143.26	554989
2015-09-15	143.38	146.81	143.38	146.48	616031
2015-09-16	146.49	150.10	146.16	149.31	732034
2015-09-17	148.91	152.56	148.91	149.33	598109
2015-09-18	147.61	149.51	146.58	147.06	717821
2015-09-21	147.54	151.78	146.64	147.95	1004938
2015-09-22	145.42	145.62	142.44	143.26	868987
2015-09-23	143.10	143.62	139.45	140.85	899360
2015-09-24	139.06	139.73	136.60	139.33	2380216
2015-09-25	141.18	142.54	140.61	141.51	1380564
2015-09-28	140.18	140.90	137.46	137.91	1507935
2015-09-29	137.79	138.71	136.61	138.14	1992332
2015-09-30	141.06	143.65	140.72	143.57	2015988
2015-10-01	144.32	146.84	144.31	146.36	1428889
2015-10-02	144.53	149.66	143.75	149.47	1291216
2015-10-05	150.72	152.22	149.95	151.11	1339054
2015-10-06	150.93	151.64	148.77	148.99	1050186
2015-10-07	150.70	154.20	150.66	152.93	797268
2015-10-08	152.88	156.83	152.74	156.24	850625
2015-10-09	156.57	157.82	155.34	157.60	872515
2015-10-12	157.39	157.80	153.59	154.92	605400
2015-10-13	153.44	154.02	151.06	151.21	684992
2015-10-14	151.13	151.62	149.39	151.12	777688
2015-10-15	152.20	152.87	149.99	152.23	636154
2015-10-16	151.80	152.14	148.34	148.41	891312
2015-10-19	147.90	148.45	144.95	146.29	1101069
2015-10-20	148.00	152.66	143.16	151.43	1868317
2015-10-21	152.59	153.14	148.35	148.62	1195240
2015-10-22	149.07	154.34	149.07	153.12	1174306
2015-10-23	153.46	154.53	150.88	153.32	966259
2015-10-26	153.34	154.20	152.18	152.69	608298
2015-10-27	151.22	151.31	143.90	144.44	1093150
2015-10-28	146.35	147.65	142.22	144.04	949512
2015-10-29	143.47	145.16	143.02	143.83	592781
2015-10-30	144.84	144.87	140.24	140.50	981507
2015-11-02	140.17	140.45	138.23	140.06	1009187
2015-11-03	139.86	142.49	138.29	141.94	1192558
2015-11-04	141.84	142.39	136.69	138.15	1075095
2015-11-05	137.95	138.44	134.83	136.00	962922
2015-11-06	135.15	135.57	133.39	134.31	1038050
2015-11-09	133.71	144.76	130.91	142.18	3922915
2015-11-10	141.26	143.44	139.05	139.95	1554053
2015-11-11	140.85	141.03	136.93	137.54	1047136
2015-11-12	136.26	138.38	135.00	137.61	1092851
2015-11-13	136.82	139.10	135.63	135.99	846018
2015-11-16	135.67	137.53	134.13	137.39	911926
2015-11-17	137.48	140.00	133.84	138.58	1451942
2015-11-18	143.48	148.80	142.30	146.65	3417012
2015-11-19	146.71	149.02	145.20	148.58	1345364
2015-11-20	149.40	150.70	147.80	149.24	931417
2015-11-23	149.46	149.56	146.10	146.75	646068
2015-11-24	146.20	147.26	145.65	146.45	744264
2015-11-25	146.28	148.19	146.10	147.93	539426
2015-11-27	147.53	149.40	147.16	147.96	313988
2015-11-30	146.81	148.26	146.39	147.47	790990
2015-12-01	147.27	148.80	146.60	147.27	845460
2015-12-02	146.63	147.48	141.88	143.25	1215147
2015-12-03	143.57	144.06	139.80	140.91	932671
2015-12-04	138.46	138.90	134.17	134.49	1989843
2015-12-07	133.55	133.70	129.98	130.48	1207357
2015-12-08	128.25	128.25	124.01	126.13	2068280
2015-12-09	125.95	129.43	125.79	129.02	1008576
2015-12-10	129.10	129.10	125.54	126.02	874565
2015-12-11	124.29	125.30	122.75	123.47	1196640
2015-12-14	123.34	124.68	122.27	123.03	640829
2015-12-15	123.71	125.38	123.11	125.00	843157
2015-12-16	125.26	128.72	125.05	128.56	979344
2015-12-17	128.85	129.54	126.41	126.93	1446698
2015-12-18	126.58	127.46	124.34	125.07	1066479
2015-12-21	125.68	126.51	122.66	123.52	644753
2015-12-22	123.87	126.86	123.27	126.28	587824
2015-12-23	127.13	128.51	126.29	128.50	634346
2015-12-24	128.51	129.48	127.74	127.86	150039
2015-12-28	127.76	128.04	126.80	127.12	366277
2015-12-29	128.43	129.56	127.92	128.54	778857
2015-12-30	127.68	128.29	126.70	127.35	370247
2015-12-31	126.12	127.91	126.00	127.60	626035
2016-01-04	125.47	126.54	122.48	126.48	1029225
2016-01-05	125.79	127.19	124.14	125.99	882503
2016-01-06	123.60	124.30	115.98	117.10	1187450
2016-01-07	113.78	115.08	112.19	112.51	1363389
2016-01-08	113.70	114.25	112.34	112.67	758103
2016-01-11	113.49	113.81	109.09	111.80	948344
2016-01-12	112.76	114.28	109.93	111.26	861659
2016-01-13	112.20	112.43	104.71	104.82	1371398
2016-01-14	105.13	107.43	103.91	106.50	1240514
2016-01-15	102.34	105.04	102.21	104.37	863982
2016-01-19	106.06	107.22	104.40	106.92	1334432
2016-01-20	104.27	105.09	100.92	104.17	2273773
2016-01-21	103.82	105.22	97.09	104.67	2756403
2016-01-22	108.73	118.12	108.46	116.80	2602657
2016-01-25	116.48	116.98	113.57	113.80	862600
2016-01-26	115.18	117.10	113.90	116.07	776196
2016-01-27	115.63	117.97	113.66	115.23	828840
2016-01-28	117.15	121.23	116.25	120.37	1090940
2016-01-29	120.78	122.70	119.57	119.73	858526
2016-02-01	116.38	120.12	115.00	119.53	664923
2016-02-02	116.77	116.77	111.87	113.38	1176529
2016-02-03	115.31	116.05	111.65	115.59	1055056
2016-02-04	116.17	126.37	116.03	123.47	1540252
2016-02-05	121.90	122.59	119.40	120.91	651214
2016-02-08	118.68	122.33	117.42	121.85	1252704
2016-02-09	120.27	126.23	119.18	124.10	1567378
2016-02-10	123.00	126.14	123.00	124.84	1187087
2016-02-11	120.15	122.24	117.36	121.08	874836
2016-02-12	122.19	125.30	120.76	124.01	627413
2016-02-16	125.80	126.00	121.53	124.75	669126
2016-02-17	126.50	130.57	125.55	129.78	792569
2016-02-18	130.44	130.46	125.00	126.63	734287
2016-02-19	124.90	127.17	123.93	125.90	939470
2016-02-22	128.01	129.22	127.21	127.29	1080673
2016-02-23	126.81	126.90	121.82	122.34	873007
2016-02-24	120.27	121.01	117.21	120.35	1229088
2016-02-25	121.53	121.86	119.01	120.25	1096577
2016-02-26	121.73	123.80	120.36	120.80	1048532
2016-02-29	120.95	122.71	120.19	121.19	1147667
2016-03-01	122.28	125.37	121.81	122.96	1537160
2016-03-02	121.81	123.13	119.92	119.95	1164405
2016-03-03	119.90	122.61	119.41	121.98	964972
2016-03-04	122.36	126.84	121.79	125.26	960489
2016-03-07	124.90	131.93	124.60	131.80	1492460
2016-03-08	130.56	131.52	125.40	125.63	992973
2016-03-09	126.87	129.62	125.83	129.08	975585
2016-03-10	129.26	131.10	124.50	125.70	1083070
2016-03-11	127.50	132.22	127.31	131.97	774377
2016-03-14	130.85	132.98	130.53	131.95	647474
2016-03-15	130.95	130.99	126.72	126.99	1684807
2016-03-16	128.00	128.14	125.70	127.29	1062464
2016-03-17	128.11	131.39	126.23	130.14	1413466
2016-03-18	131.98	134.23	131.49	133.87	1201949
2016-03-21	133.51	135.77	133.30	134.51	803157
2016-03-22	133.33	134.01	130.60	130.76	590466
2016-03-23	131.09	131.15	129.00	129.19	477391
2016-03-24	127.51	129.66	126.63	129.17	455241
2016-03-28	129.42	129.87	126.49	128.11	501268
2016-03-29	127.38	131.65	126.33	131.14	495293
2016-03-30	132.63	135.58	132.63	134.04	977242
2016-03-31	134.44	134.62	132.21	132.69	540803
2016-04-01	131.53	132.22	128.64	132.00	1039713
2016-04-04	131.92	133.30	131.19	131.54	958664
2016-04-05	129.66	131.93	128.92	130.75	644671
2016-04-06	131.12	131.16	128.90	130.05	475773
2016-04-07	128.77	130.50	128.39	130.02	546507
2016-04-08	132.00	134.97	131.82	134.79	845571
2016-04-11	136.79	141.07	136.20	139.37	2283904
2016-04-12	139.77	144.94	139.77	144.17	1395127
2016-04-13	146.08	151.36	145.78	149.82	1668124
2016-04-14	149.52	149.79	147.24	147.83	1215851
2016-04-15	147.39	147.93	146.06	146.17	632639
2016-04-18	145.03	146.95	143.80	145.75	755687
2016-04-19	147.52	150.09	147.00	149.83	1315118
2016-04-20	146.23	150.61	144.18	148.91	2300509
2016-04-21	147.78	151.01	147.29	150.16	1057136
2016-04-22	150.12	151.38	148.09	149.44	1757437
2016-04-25	148.10	148.66	144.13	144.58	1125335
2016-04-26	144.06	145.65	142.02	143.35	1332132
2016-04-27	144.38	146.11	143.60	145.24	770158
2016-04-28	145.24	147.16	144.12	144.74	796373
2016-04-29	145.58	145.71	142.89	144.25	776270
2016-05-02	144.54	146.03	142.87	145.44	537208
2016-05-03	143.17	143.97	142.13	142.70	777790
2016-05-04	141.37	142.30	139.91	140.97	833393
2016-05-05	141.54	142.05	139.92	140.00	844818
2016-05-06	139.00	140.87	138.48	138.82	825122
2016-05-09	138.80	139.03	135.92	136.66	1247676
2016-05-10	137.19	139.20	137.14	137.96	735427
2016-05-11	138.00	138.33	136.01	137.58	502083
2016-05-12	138.78	139.89	136.90	137.21	1014220
2016-05-13	136.54	137.47	133.11	133.62	823083
2016-05-16	133.99	136.53	133.73	133.77	766673
2016-05-17	133.02	135.88	132.79	133.22	936327
2016-05-18	132.71	135.16	131.03	131.96	893327
2016-05-19	130.74	130.74	127.59	128.24	1224620
2016-05-20	129.11	130.29	128.94	129.13	1115166
2016-05-23	128.61	129.00	127.49	127.95	1149211
2016-05-24	128.98	130.93	127.65	128.05	1154013
2016-05-25	128.55	129.95	128.26	129.38	1141337
2016-05-26	130.95	131.24	128.62	129.25	1155023
2016-05-27	129.11	130.59	128.38	130.33	818716
2016-05-31	130.64	131.78	129.54	129.59	556928
2016-06-01	128.73	131.20	127.53	130.77	666776
2016-06-02	129.48	130.74	129.04	130.20	477061
2016-06-03	131.23	133.19	129.72	132.70	798550
2016-06-06	133.41	133.94	132.50	133.76	558453
2016-06-07	134.16	136.28	134.09	135.91	710604
2016-06-08	136.92	138.73	136.24	136.42	837466
2016-06-09	135.15	135.57	133.74	134.15	1048600
2016-06-10	133.51	133.98	129.80	129.94	1318357
2016-06-13	128.66	129.55	127.44	128.02	2916229
2016-06-14	127.84	128.05	126.73	127.28	2209467
2016-06-15	127.26	127.95	126.22	126.30	2784371
2016-06-16	125.32	125.32	122.31	124.45	3286467
2016-06-17	125.19	128.38	124.99	127.59	1728431
2016-06-20	129.64	130.60	126.90	127.43	1513153
2016-06-21	123.32	125.42	121.70	123.95	1858810
2016-06-22	124.65	128.02	124.65	127.36	1202094
2016-06-23	129.28	130.40	128.55	130.22	984945
2016-06-24	124.31	126.55	123.56	123.82	1045891
2016-06-27	120.79	122.33	119.50	121.01	1239335
2016-06-28	121.87	124.19	121.70	123.51	902184
2016-06-29	125.02	126.95	124.77	126.41	634695
2016-06-30	127.81	129.37	125.66	128.79	943138
2016-07-01	128.38	131.44	128.38	130.16	772819
2016-07-05	131.13	131.31	129.78	129.91	977415
2016-07-06	128.72	131.20	127.02	131.08	745329
2016-07-07	131.43	132.43	129.75	130.26	401490
2016-07-08	130.89	133.77	130.89	133.35	468979
2016-07-11	133.87	134.67	132.96	133.01	516546
2016-07-12	134.87	137.02	134.61	136.46	614487
2016-07-13	136.54	139.83	136.36	139.01	1285803
2016-07-14	139.59	143.15	139.59	141.70	1228301
2016-07-15	141.82	142.23	140.89	141.47	619049
2016-07-18	140.60	143.87	140.10	143.78	854880
2016-07-19	142.21	144.83	141.92	143.09	1383207
2016-07-20	141.96	151.87	141.64	150.61	1889654
2016-07-21	149.47	153.00	148.24	149.00	1182761
2016-07-22	149.61	150.49	148.46	149.16	656073
2016-07-25	147.93	148.85	146.75	146.91	788652
2016-07-26	146.94	147.38	146.00	146.68	743325
2016-07-27	146.83	146.83	144.31	146.40	1015069
2016-07-28	145.94	148.60	145.53	148.10	427024
2016-07-29	148.06	150.70	147.83	149.78	563498
2016-08-01	148.96	150.36	148.81	150.10	532480
2016-08-02	149.48	150.00	145.41	146.66	565670
2016-08-03	146.47	147.78	146.19	147.28	783501
2016-08-04	141.84	143.72	141.65	143.18	5393766
2016-08-05	143.19	145.50	143.19	144.04	1337162
2016-08-08	144.71	145.99	144.07	144.43	562862
2016-08-09	145.04	145.69	144.20	144.86	651499
2016-08-10	145.89	145.97	143.67	144.50	656139
2016-08-11	145.06	147.50	145.06	146.82	663455
2016-08-12	146.55	147.90	146.17	147.50	445185
2016-08-15	148.07	150.00	147.99	148.92	610200
2016-08-16	149.73	149.96	147.77	149.24	378440
2016-08-17	149.24	150.29	148.54	150.05	582152
2016-08-18	150.17	152.99	149.76	152.00	656670
2016-08-19	151.18	152.90	150.71	152.43	704212
2016-08-22	151.41	153.09	150.75	152.75	418248
2016-08-23	153.77	153.94	152.65	153.05	247078
2016-08-24	152.71	153.73	151.96	152.03	408460
2016-08-25	151.64	153.12	151.63	152.29	334502
2016-08-26	152.90	154.75	152.30	153.13	313481
2016-08-29	153.13	155.68	152.69	154.73	481320
2016-08-30	154.52	155.48	154.25	155.20	412697
2016-08-31	154.31	154.90	152.09	153.11	457556
2016-09-01	153.24	154.93	152.21	153.89	635482
2016-09-02	155.38	156.24	153.82	154.59	384785
2016-09-06	156.02	156.99	154.84	155.22	559773
2016-09-07	155.48	157.34	155.07	155.88	564927
2016-09-08	155.83	156.67	152.67	154.10	814663
2016-09-09	151.78	152.49	147.66	147.68	982198
2016-09-12	146.90	151.39	146.13	150.05	841494
2016-09-13	148.13	149.15	146.41	147.67	743366
2016-09-14	147.21	149.05	146.04	147.03	719326
2016-09-15	146.64	148.56	145.95	148.24	766369
2016-09-16	147.23	147.67	145.67	146.95	803566
2016-09-19	148.17	148.54	146.27	146.72	429369
2016-09-20	147.44	147.99	144.19	144.41	805158
2016-09-21	145.29	148.03	145.21	147.84	455514
2016-09-22	149.44	149.88	147.39	147.72	528011
2016-09-23	147.00	148.02	146.49	146.52	350186
2016-09-26	145.87	147.13	145.12	146.36	345799
2016-09-27	145.84	148.49	145.57	146.61	479731
2016-09-28	147.00	150.70	146.98	150.07	736049
2016-09-29	150.57	151.40	149.52	150.61	785195
2016-09-30	151.91	153.25	151.37	152.70	779372
2016-10-03	151.61	153.88	151.61	152.84	460787
2016-10-04	153.39	153.99	151.26	151.75	456092
2016-10-05	152.36	155.04	152.32	154.74	789795
2016-10-06	154.79	155.03	152.47	153.06	1242654
2016-10-07	152.64	152.67	149.72	152.09	821593
2016-10-10	152.63	153.43	151.96	153.17	374742
2016-10-11	153.23	154.20	151.68	152.44	660088
2016-10-12	152.59	152.93	150.51	151.33	443747
2016-10-13	150.43	152.93	149.24	152.25	662577
2016-10-14	152.91	153.98	150.64	150.71	1193882
2016-10-17	149.56	151.08	148.50	150.35	744808
2016-10-18	151.68	153.86	151.18	153.43	1283436
2016-10-19	150.93	154.96	149.35	150.36	3323456
2016-10-20	149.86	150.75	145.41	146.03	1409129
2016-10-21	145.27	147.41	144.88	147.09	912580
2016-10-24	147.34	148.34	145.31	145.54	748342
2016-10-25	145.65	147.29	145.29	147.10	628397
2016-10-26	146.31	146.73	142.63	143.73	1006736
2016-10-27	143.99	145.51	143.60	145.03	972423
2016-10-28	144.79	146.46	143.70	144.11	881848
2016-10-31	143.97	145.04	142.90	142.96	524584
2016-11-01	143.49	144.03	139.51	141.09	617919
2016-11-02	140.66	142.81	140.59	142.21	631687
2016-11-03	142.22	142.76	140.57	141.00	503077
2016-11-04	141.24	141.66	140.06	140.42	571331
2016-11-07	142.33	145.66	142.33	143.50	942206
2016-11-08	143.36	145.02	139.29	143.74	792351
2016-11-09	142.31	143.93	140.18	143.67	917575
2016-11-10	144.26	148.72	142.67	146.10	1272738
2016-11-11	145.66	146.52	143.11	143.53	910877
2016-11-14	143.95	144.82	142.33	142.69	1092136
2016-11-15	143.17	145.25	142.43	144.84	635059
2016-11-16	143.68	145.18	142.82	144.98	538343
2016-11-17	145.11	146.77	144.98	146.22	494456
2016-11-18	145.69	146.27	145.09	145.60	557264
2016-11-21	146.53	148.61	146.53	148.50	853686
2016-11-22	149.44	150.42	148.84	150.25	878141
2016-11-23	149.62	150.51	149.05	149.15	373065
2016-11-25	149.05	149.90	149.05	149.24	157945
2016-11-28	149.60	149.62	147.95	148.36	517922
2016-11-29	148.10	150.00	147.08	149.02	608308
2016-11-30	150.14	154.15	149.22	153.25	999245
2016-12-01	154.50	156.36	153.47	155.38	1168107
2016-12-02	155.73	155.97	150.56	151.16	654400
2016-12-05	152.52	153.82	151.40	151.55	701847
2016-12-06	151.08	151.76	149.48	151.38	626385
2016-12-07	151.41	154.99	150.94	154.74	700775
2016-12-08	155.12	156.27	153.58	156.20	498992
2016-12-09	156.10	156.71	155.03	156.28	481423
2016-12-12	156.42	156.42	151.64	152.51	1084963
2016-12-13	152.68	153.95	150.92	150.99	793016
2016-12-14	149.95	151.12	145.76	145.89	892952
2016-12-15	145.09	147.92	145.09	145.27	1110329
2016-12-16	146.67	147.36	144.68	145.34	1391556
2016-12-19	145.08	145.37	143.25	144.15	1035213
2016-12-20	144.41	146.17	144.26	144.87	737707
2016-12-21	145.17	146.56	144.60	145.01	531411
2016-12-22	144.46	144.83	143.34	143.47	553393
2016-12-23	143.16	144.21	142.53	143.21	579294
2016-12-27	143.69	144.25	143.12	142.97	565271
2016-12-28	143.00	143.75	142.16	142.20	560034
2016-12-29	142.27	143.49	142.13	143.04	514607
2016-12-30	142.97	144.61	142.38	142.77	436121
2017-01-03	144.75	145.61	141.32	141.43	679322
2017-01-04	143.04	146.17	142.36	145.95	925939
2017-01-05	145.22	149.45	145.15	147.16	846318
2017-01-06	146.99	149.73	146.25	148.64	700568
2017-01-09	148.22	148.26	144.79	145.49	794892
2017-01-10	146.35	147.16	145.44	146.29	694863
2017-01-11	146.77	147.48	145.70	147.02	464217
2017-01-12	147.50	147.96	146.02	147.76	582653
2017-01-13	147.35	149.05	146.87	148.48	923614
2017-01-17	148.63	148.96	145.65	145.88	1146679
2017-01-18	144.42	146.13	143.94	145.22	1146381
2017-01-19	145.54	153.10	145.46	150.31	4214286
2017-01-20	150.15	151.13	147.51	150.99	1884045
2017-01-23	151.09	152.89	149.44	152.27	1096307
2017-01-24	152.47	153.43	151.55	152.79	836317
2017-01-25	153.84	154.89	152.49	154.30	1144059
2017-01-26	153.85	154.95	153.41	154.65	697694
2017-01-27	155.00	156.30	153.79	154.59	575788
2017-01-30	153.76	154.55	151.02	151.85	597928
2017-01-31	152.13	152.76	150.70	151.14	770790
2017-02-01	151.37	152.24	150.01	150.94	676516
2017-02-02	150.84	151.38	148.69	149.18	1088312
2017-02-03	149.47	151.46	149.19	150.17	310206
2017-02-06	150.01	150.17	147.39	147.91	593940
2017-02-07	147.57	148.28	146.15	146.90	1625778
2017-02-08	147.03	147.03	144.43	145.86	1411357
2017-02-09	146.75	147.52	146.31	146.95	816263
2017-02-10	147.81	148.27	147.43	147.88	1055489
2017-02-13	147.79	150.10	147.78	149.88	1344605
2017-02-14	149.53	150.88	149.32	150.16	951235
2017-02-15	150.71	151.74	150.43	151.62	545440
2017-02-16	151.53	152.10	150.21	150.95	743341
2017-02-17	150.91	150.92	149.09	149.67	387109
2017-02-21	149.57	152.34	149.00	152.25	668521
2017-02-22	151.53	154.09	151.03	152.74	785107
2017-02-23	152.96	153.71	149.67	149.96	652765
2017-02-24	149.58	149.98	147.39	148.11	670829
2017-02-27	147.76	148.73	146.11	148.60	856128
2017-02-28	148.70	148.76	147.28	147.48	686767
2017-03-01	148.78	149.44	148.01	148.33	1226584
2017-03-02	147.81	148.32	147.07	147.28	548712
2017-03-03	147.84	149.25	147.09	149.18	353716
2017-03-06	148.41	149.48	148.00	149.19	457962
2017-03-07	149.55	149.69	148.43	148.99	701426
2017-03-08	148.63	149.74	147.92	148.05	481466
2017-03-09	147.69	148.30	146.84	147.25	608889
2017-03-10	148.10	149.62	146.87	148.43	469206
2017-03-13	148.71	149.46	148.17	148.34	371057
2017-03-14	148.53	148.53	146.70	146.97	694989
2017-03-15	147.72	148.13	146.28	147.56	509696
2017-03-16	147.37	148.59	146.75	146.91	574198
2017-03-17	147.17	147.57	146.36	147.18	496924
2017-03-20	146.75	147.10	146.21	146.42	657324
2017-03-21	146.98	147.65	143.20	144.19	844243
2017-03-22	144.14	145.15	143.47	144.62	684624
2017-03-23	144.36	146.53	143.78	145.61	494236
2017-03-24	145.64	146.70	144.88	145.53	736196
2017-03-27	143.76	146.89	143.44	145.66	615390
2017-03-28	145.73	148.45	145.20	147.44	604444
2017-03-29	147.58	148.32	146.48	148.03	467973
2017-03-30	148.15	149.34	147.62	148.00	486127
2017-03-31	146.90	147.98	146.79	146.92	421128
2017-04-03	146.92	147.52	144.77	147.10	491362
2017-04-04	146.45	148.73	146.45	148.64	530488
2017-04-05	149.49	150.81	148.62	149.00	812088
2017-04-06	149.58	150.87	149.50	150.25	548661
2017-04-07	150.18	151.18	149.64	150.11	485976
2017-04-10	149.89	153.56	149.89	152.92	693474
2017-04-11	152.90	153.04	151.24	152.98	794490
2017-04-12	152.79	153.16	150.54	150.82	496374
2017-04-13	150.60	151.83	149.90	150.01	768824
2017-04-17	150.03	152.08	150.00	151.86	689465
2017-04-18	151.17	151.87	150.09	151.39	556931
2017-04-19	152.48	152.48	149.74	149.88	732801
2017-04-20	152.80	155.98	151.77	153.78	1636366
2017-04-21	153.25	153.72	151.47	152.99	933724
2017-04-24	155.47	155.87	153.16	154.08	917663
2017-04-25	154.08	155.19	153.42	154.80	929561
2017-04-26	154.65	156.37	152.60	152.64	985759
2017-04-27	153.26	155.61	152.47	153.73	691115
2017-04-28	153.69	153.69	151.92	153.25	446958
2017-05-01	153.62	154.90	153.43	154.10	512720
2017-05-02	154.03	155.85	153.68	155.45	821730
2017-05-03	154.93	155.42	153.44	154.55	601462
2017-05-04	154.33	154.94	152.23	152.67	544502
2017-05-05	153.31	154.95	152.31	154.89	577923
2017-05-08	154.39	156.01	154.22	155.46	736976
2017-05-09	155.46	155.99	154.41	155.41	580109
2017-05-10	155.28	157.39	155.11	157.20	825583
2017-05-11	155.97	157.45	155.57	156.21	591320
2017-05-12	156.00	156.86	154.90	155.40	441114
2017-05-15	156.35	159.63	156.35	159.31	825983
2017-05-16	159.46	160.45	157.29	157.84	812293
2017-05-17	155.90	156.26	151.94	152.13	1073629
2017-05-18	152.08	153.49	151.31	152.57	891790
2017-05-19	153.63	155.96	153.36	155.67	704657
2017-05-22	156.33	157.37	155.76	157.01	447649
2017-05-23	156.72	158.38	156.71	157.29	1076598
2017-05-24	156.96	158.40	156.60	158.36	443040
2017-05-25	159.33	159.52	157.48	159.33	586453
2017-05-26	159.07	160.28	158.56	158.85	735449
2017-05-30	158.56	159.32	158.20	158.71	524005
2017-05-31	158.48	158.89	156.94	158.23	1421270
2017-06-01	158.89	159.90	158.17	159.01	701064
2017-06-02	158.59	159.25	157.73	158.12	548211
2017-06-05	157.59	160.00	157.00	157.16	752989
2017-06-06	157.20	157.86	156.08	156.58	670214
2017-06-07	156.83	157.24	154.09	154.30	732463
2017-06-08	154.18	155.10	154.12	154.50	673746
2017-06-09	155.19	156.63	151.95	153.42	1020487
2017-06-12	153.53	154.81	152.83	154.69	776702
2017-06-13	155.83	156.88	155.54	156.57	663711
2017-06-14	156.71	157.08	153.71	154.05	654573
2017-06-15	153.06	155.09	152.35	154.52	408150
2017-06-16	154.45	155.26	153.54	155.07	410742
2017-06-19	155.57	157.02	155.05	155.93	505861
2017-06-20	155.56	155.56	153.89	154.30	421691
2017-06-21	154.22	155.40	153.69	155.07	769937
2017-06-22	155.95	158.04	155.80	157.32	760770
2017-06-23	157.02	160.39	156.02	159.24	511711
2017-06-26	159.93	161.06	157.99	159.20	387635
2017-06-27	159.49	160.33	158.82	159.18	365502
2017-06-28	160.67	161.67	159.76	161.22	246262
2017-06-29	161.64	161.64	158.91	160.28	390959
2017-06-30	160.65	161.49	159.64	160.81	305813
2017-07-03	161.25	163.00	160.55	162.29	150176
2017-07-05	161.94	162.88	159.95	162.61	450700
2017-07-06	163.01	163.51	161.84	162.24	510877
2017-07-07	162.85	163.17	160.95	162.54	362570
2017-07-10	162.25	164.27	162.24	162.65	451011
2017-07-11	162.96	163.33	160.27	161.34	954717
2017-07-12	163.09	165.00	162.03	164.25	1366385
2017-07-13	164.24	165.36	163.29	164.83	793892
2017-07-14	165.65	167.52	165.29	166.45	532342
2017-07-17	166.46	166.66	163.96	164.19	549497
2017-07-18	164.70	165.20	161.73	163.41	656445
2017-07-19	163.29	164.32	161.50	161.69	829113
2017-07-20	162.96	166.51	159.59	162.39	1281996
2017-07-21	162.16	163.94	161.98	162.16	567472
2017-07-24	162.10	162.77	159.64	159.74	558778
2017-07-25	161.00	161.67	159.01	159.17	564626
2017-07-26	159.73	159.73	156.09	157.86	1019481
2017-07-27	158.03	158.35	156.32	157.05	734943
2017-07-28	157.68	159.02	157.42	157.92	542614
2017-07-31	158.21	158.52	156.35	156.37	630198
2017-08-01	157.25	158.04	155.50	156.31	900655
2017-08-02	155.99	157.75	155.51	157.46	724901
2017-08-03	157.45	158.54	155.47	155.86	647286
2017-08-04	156.33	156.45	154.88	155.49	547363
2017-08-07	154.82	155.79	154.00	154.49	400637
2017-08-08	154.43	154.77	152.64	153.02	664251
2017-08-09	152.50	154.00	151.91	153.99	740499
2017-08-10	153.51	153.90	152.36	153.07	578777
2017-08-11	153.43	155.20	153.22	154.00	579608
2017-08-14	154.31	155.83	154.25	155.25	530959
2017-08-15	154.94	155.79	154.49	155.38	430333
2017-08-16	155.69	156.24	153.85	154.09	523688
2017-08-17	154.08	154.55	151.98	152.00	564113
2017-08-18	152.70	152.70	151.34	152.11	906733
2017-08-21	152.39	152.73	151.53	151.73	610193
2017-08-22	152.28	152.89	151.57	151.98	614456
2017-08-23	151.31	152.01	150.91	151.30	530541
2017-08-24	152.49	152.96	151.48	152.38	437087
2017-08-25	153.21	154.12	152.91	153.06	620763
2017-08-28	153.26	153.64	152.54	152.75	460135
2017-08-29	151.87	153.88	151.74	153.65	287002
2017-08-30	153.46	154.96	153.24	154.23	354208
2017-08-31	154.94	155.86	154.15	155.60	386534
2017-09-01	156.65	157.15	155.66	156.29	247426
2017-09-05	155.78	156.73	154.53	156.41	474243
2017-09-06	156.54	159.99	156.32	157.90	425294
2017-09-07	158.36	161.04	158.03	160.38	460365
2017-09-08	160.21	161.31	159.49	160.21	330765
2017-09-11	160.96	161.30	159.26	160.64	305160
2017-09-12	160.88	161.65	160.58	160.92	206939
2017-09-13	159.99	160.10	157.05	157.40	691930
2017-09-14	157.15	159.47	157.00	159.22	456050
2017-09-15	159.02	159.91	158.08	158.79	374442
2017-09-18	159.23	161.46	159.09	161.06	484088
2017-09-19	161.14	162.26	161.14	161.68	356776
2017-09-20	161.79	164.16	161.50	163.19	518876
2017-09-21	163.23	167.50	162.81	167.05	836841
2017-09-22	167.44	169.11	167.12	168.25	753395
2017-09-25	167.88	169.58	167.65	168.50	640064
2017-09-26	168.80	168.80	167.25	168.12	390352
2017-09-27	168.39	169.25	167.82	167.72	348667
2017-09-28	167.77	168.76	167.15	168.34	295110
2017-09-29	168.24	168.76	167.49	168.03	319806
2017-10-02	167.92	168.45	166.61	167.33	461948
2017-10-03	167.35	167.57	166.04	166.87	439564
2017-10-04	166.49	167.40	166.09	167.17	505449
2017-10-05	166.64	166.71	164.59	165.24	500301
2017-10-06	164.74	165.55	164.06	164.79	464946
2017-10-09	165.29	165.70	164.18	165.28	4025999
2017-10-10	165.88	166.42	164.01	165.02	359094
2017-10-11	164.96	167.45	164.91	167.40	425882
2017-10-12	168.70	170.60	168.08	168.95	607745
2017-10-13	169.54	170.34	168.03	168.55	294441
2017-10-16	168.70	169.04	168.00	168.46	351796
2017-10-17	167.83	168.39	166.92	167.16	805935
2017-10-18	172.93	177.95	172.62	177.10	2105312
2017-10-19	176.50	177.08	175.55	177.00	699508
2017-10-20	176.65	179.17	176.01	177.61	385423
2017-10-23	177.87	178.20	176.57	177.11	393572
2017-10-24	177.43	178.46	176.56	177.16	426441
2017-10-25	177.02	177.02	172.67	174.23	918226
2017-10-26	176.02	176.02	172.95	174.33	552711
2017-10-27	173.73	175.28	173.52	174.37	432683
2017-10-30	174.51	175.29	173.04	174.74	323123
2017-10-31	173.83	175.15	173.04	173.44	392716
2017-11-01	174.60	175.12	172.92	173.33	457140
2017-11-02	173.30	175.42	171.65	175.21	489877
2017-11-03	175.21	175.49	172.70	172.95	448694
2017-11-06	173.26	173.42	172.29	173.13	379850
2017-11-07	172.66	172.99	171.79	172.38	314971
2017-11-08	172.80	174.81	172.63	174.37	487400
2017-11-09	173.71	176.69	173.12	176.28	661067
2017-11-10	176.53	176.82	174.82	175.26	373951
2017-11-13	174.49	174.49	173.14	173.35	301826
2017-11-14	173.00	173.89	170.87	171.83	329192
2017-11-15	170.70	171.18	168.46	168.77	651982
2017-11-16	168.79	169.84	168.64	169.20	727045
2017-11-17	169.97	170.05	167.17	168.64	475329
2017-11-20	168.60	168.74	167.02	167.63	751392
2017-11-21	167.62	170.76	167.62	170.50	423672
2017-11-22	170.55	173.90	170.55	173.60	444600
2017-11-24	174.00	174.42	173.60	173.82	229433
2017-11-27	173.78	174.77	172.96	174.52	678008
2017-11-28	174.90	175.11	173.05	173.61	629419
2017-11-29	173.23	174.43	171.92	173.29	967317
2017-11-30	173.94	175.72	173.21	175.18	676802
2017-12-01	175.03	178.58	174.37	178.12	660564
2017-12-04	179.12	180.34	175.43	175.68	674261
2017-12-05	175.73	176.70	174.49	174.55	570410
2017-12-06	174.53	175.70	174.30	175.10	374410
2017-12-07	174.91	177.68	174.70	176.93	535243
2017-12-08	177.54	180.44	177.29	180.21	850104
2017-12-11	180.00	180.05	177.31	178.01	332799
2017-12-12	178.17	178.58	177.14	178.28	337932
2017-12-13	178.21	180.90	178.21	179.88	427874
2017-12-14	179.95	180.76	178.87	180.23	380440
2017-12-15	180.30	181.28	178.31	178.68	485067
2017-12-18	179.01	180.83	178.43	179.08	366812
2017-12-19	179.50	179.94	177.92	179.25	406799
2017-12-20	180.21	181.55	178.50	180.34	328104
2017-12-21	181.19	182.67	180.59	182.40	375151
2017-12-22	182.20	182.33	181.24	182.19	233777
2017-12-26	182.36	182.99	181.60	181.95	93134
2017-12-27	182.72	183.82	182.08	183.01	249319
2017-12-28	183.30	183.61	182.13	182.92	168228
2017-12-29	183.58	183.71	182.52	182.76	132515
2018-01-02	183.20	184.20	181.86	183.25	437070
2018-01-03	183.52	184.17	182.53	183.68	346939
2018-01-04	184.19	185.26	183.54	183.97	318356
2018-01-05	185.10	186.17	184.10	184.76	570283
2018-01-08	184.77	186.72	184.34	186.38	330972
2018-01-09	187.00	187.42	186.48	186.83	372921
2018-01-10	186.00	186.48	178.77	179.74	952052
2018-01-11	180.16	184.23	179.38	183.57	748889
2018-01-12	184.06	184.06	181.55	183.02	532919
2018-01-16	184.37	184.55	181.12	181.62	504285
2018-01-17	182.20	182.35	179.71	181.33	558752
2018-01-18	181.83	182.89	179.89	182.21	798964
2018-01-19	182.93	187.81	182.60	186.71	1318398
2018-01-22	186.21	187.42	181.91	185.85	657756
2018-01-23	186.06	186.06	183.23	184.38	464157
2018-01-24	185.40	187.80	184.49	187.70	635733
2018-01-25	187.38	187.76	185.89	186.47	540245
2018-01-26	187.08	187.21	185.72	186.90	297420
2018-01-29	186.40	188.75	186.11	187.34	594138
2018-01-30	186.32	187.32	185.08	186.50	450739
2018-01-31	186.99	187.71	184.52	185.04	341995
2018-02-01	184.25	185.35	182.71	184.68	490340
2018-02-02	183.54	183.54	178.90	179.27	489813
2018-02-05	177.58	178.76	173.44	173.46	660385
2018-02-06	166.36	176.68	166.36	175.57	760688
2018-02-07	175.51	177.05	174.23	175.89	396038
2018-02-08	175.70	176.63	172.17	172.17	450843
2018-02-09	173.20	173.49	168.65	171.50	872332
2018-02-12	172.78	176.90	172.21	176.72	539817
2018-02-13	177.60	179.71	176.19	178.83	699361
2018-02-14	178.45	182.66	176.15	182.34	531989
2018-02-15	183.09	184.42	180.73	184.29	511821
2018-02-16	183.23	187.75	182.61	185.52	720931
2018-02-20	184.62	184.62	181.64	181.95	341929
2018-02-21	182.22	185.30	181.80	184.08	490182
2018-02-22	184.47	186.18	183.01	184.64	444167
2018-02-23	185.53	186.80	184.36	186.73	263311
2018-02-26	186.96	188.65	185.49	188.14	402073
2018-02-27	187.14	188.80	184.22	184.42	543998
2018-02-28	185.68	185.68	178.59	178.63	607438
2018-03-01	179.21	179.21	175.61	176.81	575438
2018-03-02	175.65	176.16	173.01	174.27	564348
2018-03-05	172.40	176.18	172.15	175.62	693451
2018-03-06	176.62	176.99	175.02	176.01	373329
2018-03-07	174.32	176.57	173.28	175.68	410094
2018-03-08	175.50	179.04	175.50	178.35	502639
2018-03-09	179.53	181.24	178.94	180.94	358614
2018-03-12	180.64	181.35	179.86	180.04	187895
2018-03-13	180.68	181.68	177.76	178.16	387852
2018-03-14	179.54	179.54	176.76	177.04	451569
2018-03-15	177.02	177.79	175.70	176.80	287391
2018-03-16	176.74	178.71	176.59	177.81	277866
2018-03-19	177.25	178.04	174.98	175.93	236501
2018-03-20	176.51	177.05	175.77	176.26	196704
2018-03-21	177.12	179.44	176.78	177.40	220660
2018-03-22	176.19	176.39	173.10	173.29	351029
2018-03-23	173.89	175.95	171.56	171.86	537560
2018-03-26	173.20	174.10	172.00	173.30	443271
2018-03-27	174.44	178.45	173.22	173.95	467945
2018-03-28	173.86	175.08	172.34	174.36	330833
2018-03-29	175.00	176.97	174.99	176.50	340694
2018-04-02	175.45	176.42	172.82	173.97	402225
2018-04-03	175.22	176.39	173.82	176.05	321959
2018-04-04	173.27	175.90	172.43	175.56	308995
2018-04-05	176.37	177.14	175.80	176.70	342293
2018-04-06	176.10	177.26	171.96	173.14	431766
2018-04-09	174.49	177.21	173.35	175.53	313258
2018-04-10	176.91	178.97	176.56	176.74	401697
2018-04-11	175.70	179.18	175.70	178.37	331934
2018-04-12	178.62	179.46	177.50	177.62	332285
2018-04-13	178.60	178.72	177.49	177.79	443698
2018-04-16	178.94	180.58	178.29	180.03	472769
2018-04-17	180.36	180.91	179.13	179.78	576853
2018-04-18	180.18	181.31	179.17	179.53	969531
2018-04-19	179.71	180.93	174.31	176.43	1243394
2018-04-20	176.43	176.43	174.14	175.24	561581
2018-04-23	175.27	179.15	175.20	177.13	479953
2018-04-24	176.81	178.19	175.26	176.16	608704
2018-04-25	176.13	181.84	175.49	180.52	723446
2018-04-26	179.99	184.32	179.41	182.49	924340
2018-04-27	182.10	184.94	182.10	184.35	459449
2018-04-30	184.76	187.21	182.20	182.44	469876
2018-05-01	181.73	182.27	178.55	178.95	685788
2018-05-02	179.70	180.31	176.77	177.03	406810
2018-05-03	177.31	179.60	176.32	178.50	398996
2018-05-04	177.54	182.27	176.92	181.40	435288
2018-05-07	182.40	183.99	181.64	183.38	242072
2018-05-08	182.43	184.12	182.43	183.40	321598
2018-05-09	184.59	186.69	184.38	185.56	575825
2018-05-10	187.10	188.67	187.01	187.50	304730
2018-05-11	187.59	187.91	186.15	186.48	285267
2018-05-14	187.22	187.90	186.19	186.73	386915
2018-05-15	185.68	185.93	184.09	184.99	360038
2018-05-16	185.45	186.28	182.69	183.77	782589
2018-05-17	184.27	186.17	183.57	184.02	694509
2018-05-18	182.87	183.52	179.36	182.25	846381
2018-05-21	182.97	184.16	182.69	183.55	268771
2018-05-22	184.06	185.30	181.83	182.25	391866
2018-05-23	181.45	183.98	180.97	183.35	469924
2018-05-24	181.93	185.22	181.93	184.86	511581
2018-05-25	184.11	187.61	183.99	186.25	686709
2018-05-29	182.25	185.98	181.60	185.14	814843
2018-05-30	184.84	192.33	184.84	190.44	697670
2018-05-31	190.80	193.37	189.56	192.79	974682
2018-06-01	193.22	193.49	190.42	191.63	549960
2018-06-04	192.37	193.01	190.74	192.09	1398723
2018-06-05	191.75	193.20	190.14	192.44	1572797
2018-06-06	193.19	193.39	191.12	193.15	954214
2018-06-07	193.20	193.44	190.45	191.05	603905
2018-06-08	190.99	192.50	189.68	192.38	530716
2018-06-11	192.54	194.74	191.13	193.85	439966
2018-06-12	194.37	194.97	192.75	194.04	380657
2018-06-13	194.11	195.56	192.82	193.99	362686
2018-06-14	194.47	196.34	193.84	194.31	253175
2018-06-15	193.66	195.86	192.67	194.24	385788
2018-06-18	193.37	195.06	192.44	193.44	518313
2018-06-19	191.51	191.65	188.88	190.35	387544
2018-06-20	191.09	192.05	189.57	191.50	512242
2018-06-21	191.50	191.55	186.07	186.30	710880
2018-06-22	187.45	188.45	186.41	187.47	479723
2018-06-25	186.33	186.52	180.29	180.87	730129
2018-06-26	181.35	182.81	177.86	182.04	750028
2018-06-27	182.87	184.80	180.55	180.08	390300
2018-06-28	178.18	181.60	177.69	181.18	463336
2018-06-29	181.65	184.41	181.03	183.02	589330
2018-07-02	180.64	182.20	179.37	180.37	303520
2018-07-03	181.60	183.43	178.34	178.44	239869
2018-07-05	179.41	180.88	178.96	180.27	354401
2018-07-06	179.77	181.90	179.13	180.90	284004
2018-07-09	183.64	187.10	183.25	187.01	490628
2018-07-10	186.91	188.08	184.82	187.76	476279
2018-07-11	186.71	186.71	182.28	183.07	389204
2018-07-12	184.31	186.62	183.32	185.94	467236
2018-07-13	185.77	188.79	185.77	187.49	404662
2018-07-16	188.68	188.68	185.00	185.47	865461
2018-07-17	184.45	186.60	184.45	186.02	539162
2018-07-18	186.83	189.60	186.83	189.21	889185
2018-07-19	190.00	193.71	188.96	192.14	956234
2018-07-20	193.26	195.32	192.04	194.97	752081
2018-07-23	195.16	195.16	193.11	193.86	448040
2018-07-24	194.76	195.70	189.40	190.00	578509
2018-07-25	190.56	194.18	190.56	194.12	563970
2018-07-26	194.27	197.02	192.96	195.59	440331
2018-07-27	196.41	197.23	195.11	195.98	468686
2018-07-30	195.70	198.11	195.70	196.64	899321
2018-07-31	197.03	198.68	196.82	198.34	662411
2018-08-01	198.18	201.14	198.02	199.51	502308
2018-08-02	198.10	202.60	197.09	202.28	433288
2018-08-03	202.43	202.43	200.59	201.73	514304
2018-08-06	201.92	203.41	200.04	203.15	252956
2018-08-07	203.28	203.54	199.09	200.13	739630
2018-08-08	199.68	203.45	199.62	203.20	343982
2018-08-09	202.88	204.77	202.72	203.13	232997
2018-08-10	201.90	203.53	201.29	202.62	373707
2018-08-13	202.75	205.57	201.13	202.14	594772
2018-08-14	202.93	204.30	202.49	202.98	342963
2018-08-15	201.78	201.78	199.69	200.53	310558
2018-08-16	201.11	202.57	199.92	199.98	311231
2018-08-17	200.61	202.09	199.54	201.80	347647
2018-08-20	201.76	202.53	200.74	201.48	207618
2018-08-21	202.43	204.40	202.14	203.98	309149
2018-08-22	204.75	206.96	203.81	205.21	496997
2018-08-23	204.32	205.05	203.49	204.97	372412
2018-08-24	205.50	206.73	203.65	204.11	342859
2018-08-27	204.83	208.33	204.12	207.66	333883
2018-08-28	208.84	209.07	206.47	206.59	304940
2018-08-29	207.53	208.31	206.61	207.61	375001
2018-08-30	206.64	209.58	206.02	209.52	813395
2018-08-31	209.57	211.44	208.22	210.55	449250
2018-09-04	208.26	209.21	206.17	207.79	397949
2018-09-05	207.76	209.38	206.32	208.00	692042
2018-09-06	208.06	210.11	207.08	208.74	500084
2018-09-07	208.45	210.07	207.38	207.80	380689
2018-09-10	208.55	208.55	204.68	204.94	769745
2018-09-11	205.19	210.32	203.90	208.56	509010
2018-09-12	209.40	209.51	206.97	207.06	324615
2018-09-13	207.96	208.31	206.31	206.72	447437
2018-09-14	207.40	207.40	205.06	205.55	433395
2018-09-17	205.48	206.31	204.75	205.66	493035
2018-09-18	207.23	208.18	205.74	206.89	578807
2018-09-19	207.34	207.34	204.91	205.40	737172
2018-09-20	206.37	208.55	205.83	207.37	485777
2018-09-21	207.56	210.46	207.56	209.83	547154
2018-09-24	209.22	210.34	208.11	209.32	690075
2018-09-25	209.38	211.86	208.81	210.72	836086
2018-09-26	210.52	211.99	210.11	210.62	822386
2018-09-27	211.18	213.40	209.64	212.00	476873
2018-09-28	211.48	213.77	210.46	211.94	517468
2018-10-01	213.78	218.30	210.00	216.29	828526
2018-10-02	216.64	216.64	212.26	213.51	545246
2018-10-03	214.79	214.79	210.83	211.66	438924
2018-10-04	217.26	218.65	214.25	216.86	1389500
2018-10-05	218.86	224.19	218.36	220.69	1642797
2018-10-08	220.08	221.45	216.65	218.28	842642
2018-10-09	219.10	223.94	218.68	222.78	991490
2018-10-10	223.44	223.44	206.58	206.72	1388563
2018-10-11	205.28	208.18	202.98	203.40	849028
2018-10-12	208.59	209.55	205.42	207.39	858966
2018-10-15	207.40	208.54	205.27	207.21	403990
2018-10-16	209.19	209.93	206.97	209.32	920023
2018-10-17	209.83	209.98	204.67	206.15	656097
2018-10-18	205.93	206.67	198.86	199.83	1016454
2018-10-19	203.00	204.44	198.71	198.84	1148023
2018-10-22	198.80	203.40	197.39	202.58	907762
2018-10-23	198.72	199.51	195.91	198.52	1046942
2018-10-24	198.66	201.45	194.86	196.54	686477
2018-10-25	196.89	198.11	194.24	196.12	905406
2018-10-26	193.24	197.55	192.41	196.21	885368
2018-10-29	197.84	199.75	192.87	195.50	679847
2018-10-30	195.48	203.60	195.48	202.88	488882
2018-10-31	204.21	206.99	203.39	205.00	544090
2018-11-01	206.24	206.71	203.17	205.04	383710
2018-11-02	206.01	208.54	204.02	205.69	390208
2018-11-05	206.39	207.99	204.74	207.35	500412
2018-11-06	207.21	209.85	204.18	207.05	421498
2018-11-07	208.64	210.46	206.49	209.49	343089
2018-11-08	208.96	211.26	207.81	208.49	381703
2018-11-09	207.97	209.97	206.61	208.73	722344
2018-11-12	209.05	209.05	205.07	205.50	561583
2018-11-13	206.22	209.14	205.31	207.37	541960
2018-11-14	208.52	211.15	205.45	206.76	431683
2018-11-15	205.76	211.23	204.24	209.50	901329
2018-11-16	209.47	211.71	208.60	209.82	641429
2018-11-19	209.53	210.78	207.00	208.94	670862
2018-11-20	205.38	206.16	197.28	197.56	1093671
2018-11-21	199.00	206.00	199.00	204.77	850575
2018-11-23	203.06	203.96	202.33	202.57	123959
2018-11-26	203.41	206.19	200.78	201.43	689878
2018-11-27	200.46	203.22	200.46	201.60	597947
2018-11-28	202.00	210.58	202.00	210.44	1081407
2018-11-29	209.66	213.72	209.66	210.47	620445
2018-11-30	209.39	212.46	208.93	211.54	667009
2018-12-03	215.89	217.66	208.49	208.99	708916
2018-12-04	207.82	208.03	199.68	199.79	926111
2018-12-06	197.47	198.50	194.40	196.00	973295
2018-12-07	198.51	199.38	189.16	189.28	760076
2018-12-10	189.49	190.70	186.03	190.09	746022
2018-12-11	193.54	195.82	190.15	191.22	563819
2018-12-12	194.15	195.01	191.60	191.68	466150
2018-12-13	192.63	193.83	189.62	190.02	576360
2018-12-14	188.38	189.78	182.80	183.10	1079753
2018-12-17	182.34	183.30	179.43	180.56	1225417
2018-12-18	181.38	185.41	180.84	182.80	688271
2018-12-19	183.28	185.80	179.09	179.31	624256
2018-12-20	178.70	180.05	170.11	174.45	1490204
2018-12-21	174.57	176.53	171.92	172.36	682700
2018-12-24	171.60	171.83	168.04	168.41	362015
2018-12-26	168.93	175.49	167.48	174.79	508528
2018-12-27	171.89	175.45	170.54	175.08	591668
2018-12-28	175.44	178.96	175.33	176.74	525623
2018-12-31	178.23	179.63	176.71	177.62	462478
2019-01-02	175.70	179.37	173.58	179.09	419331
2019-01-03	178.89	178.99	174.26	174.40	600322
2019-01-04	177.54	181.77	177.36	180.71	450954
2019-01-07	180.36	185.82	179.68	184.15	574593
2019-01-08	186.72	189.53	186.39	187.77	679135
2019-01-09	188.78	191.74	187.32	190.97	703815
2019-01-10	189.78	191.06	188.04	190.08	739443
2019-01-11	190.07	190.97	189.01	189.18	721383
2019-01-14	188.11	194.07	188.11	193.72	485452
2019-01-15	195.12	195.59	192.83	193.75	607937
2019-01-16	195.13	197.03	192.00	193.38	653759
2019-01-17	192.25	196.19	191.70	195.07	558321
2019-01-18	197.02	198.68	196.52	197.48	810489
2019-01-22	195.27	197.32	194.78	196.11	429648
2019-01-23	196.95	197.40	194.38	195.54	862019
2019-01-24	200.36	203.29	198.44	202.10	1007064
2019-01-25	203.38	206.40	202.91	205.31	564483
2019-01-28	203.12	203.40	200.28	202.91	545808
2019-01-29	203.96	205.81	201.33	205.14	423427
2019-01-30	206.89	207.78	205.50	206.45	611266
2019-01-31	205.96	206.86	203.92	204.90	792519
2019-02-01	204.79	205.86	203.00	204.23	660847
2019-02-04	203.38	204.65	202.67	204.22	353146
2019-02-05	204.81	205.65	203.45	204.14	483779
2019-02-06	203.56	204.61	201.17	201.39	327080
2019-02-07	200.50	201.68	198.30	200.98	531125
2019-02-08	199.97	201.70	199.55	200.35	346803
2019-02-11	201.20	202.55	196.72	198.00	414051
2019-02-12	200.60	201.07	197.33	199.60	455339
2019-02-13	199.63	200.00	197.33	197.56	434518
2019-02-14	195.57	202.77	195.34	202.00	523133
2019-02-15	202.94	204.62	202.35	204.36	312620
2019-02-19	202.99	206.81	201.90	206.65	421991
2019-02-20	207.43	209.65	207.01	207.85	292356
2019-02-21	207.95	208.62	206.04	206.68	370114
2019-02-22	206.79	208.39	206.00	208.04	243725
2019-02-25	208.15	210.27	207.98	208.73	332038
2019-02-26	207.93	209.57	207.34	207.49	414970
2019-02-27	207.85	209.23	206.66	208.61	306748
2019-02-28	207.51	208.13	204.85	206.48	445950
2019-03-01	207.01	209.37	204.33	204.59	626655
2019-03-04	205.50	209.75	205.50	207.53	448394
2019-03-05	207.32	209.10	205.70	205.89	333366
2019-03-06	206.21	206.21	202.53	203.61	365556
2019-03-07	203.47	205.46	202.88	204.70	457055
2019-03-08	203.76	205.19	201.47	205.06	344253
2019-03-11	204.88	207.42	204.53	205.98	402485
2019-03-12	205.38	206.01	202.32	203.87	466008
2019-03-13	204.52	205.25	203.12	204.87	459451
2019-03-14	204.87	204.87	202.23	203.74	462138
2019-03-15	204.30	206.38	203.61	205.28	382780
2019-03-18	204.71	206.71	204.43	206.51	334147
2019-03-19	208.00	208.01	201.44	202.53	464860
2019-03-20	202.50	203.80	199.84	200.62	509485
2019-03-21	200.17	203.80	199.33	203.57	451665
2019-03-22	202.68	202.68	199.94	200.34	536118
2019-03-25	199.41	203.45	199.41	200.66	401360
2019-03-26	201.87	204.35	201.14	201.66	330401
2019-03-27	201.07	203.16	200.90	201.92	336375
2019-03-28	201.45	206.01	201.45	204.76	287598
2019-03-29	206.05	208.19	205.16	206.03	561107
2019-04-01	206.93	209.53	205.98	209.28	778895
2019-04-02	209.36	209.36	205.92	206.94	513547
2019-04-03	207.62	208.29	205.12	206.90	354110
2019-04-04	206.44	208.61	205.81	207.42	285905
2019-04-05	208.25	209.04	206.58	207.85	619881
2019-04-08	207.75	210.71	206.55	210.54	451256
2019-04-09	209.35	210.96	208.38	210.05	374292
2019-04-10	210.05	210.80	208.69	210.61	271449
2019-04-11	210.29	211.21	209.87	211.15	307872
2019-04-12	211.37	214.66	211.34	213.39	324352
2019-04-15	214.06	214.06	211.32	212.62	199781
2019-04-16	212.82	213.48	211.06	211.48	252185
2019-04-17	213.28	215.50	213.06	215.15	549039
2019-04-18	216.10	217.04	214.27	216.25	317961
2019-04-22	215.88	219.23	214.75	218.96	474463
2019-04-23	218.50	219.49	216.59	219.25	494828
2019-04-24	220.11	227.53	219.68	224.42	1024005
2019-04-25	223.56	224.41	220.80	222.42	387868
2019-04-26	222.07	222.82	221.09	222.02	238442
2019-04-29	222.07	224.00	220.29	222.82	310855
2019-04-30	222.40	225.10	221.65	224.07	441109
2019-05-01	224.53	225.37	223.07	223.28	314234
2019-05-02	223.05	223.05	219.64	220.21	482620
2019-05-03	221.30	223.16	221.30	222.91	301756
2019-05-06	218.99	222.58	218.59	222.54	441074
2019-05-07	220.00	220.98	217.43	218.93	495398
2019-05-08	219.21	222.08	218.42	220.82	287772
2019-05-09	219.76	221.11	217.93	219.69	491836
2019-05-10	219.93	220.42	216.47	219.46	367303
2019-05-13	216.35	217.60	214.35	216.73	364400
2019-05-14	217.58	220.45	217.02	219.29	224497
2019-05-15	218.38	223.17	218.30	222.61	308518
2019-05-16	222.64	228.79	221.88	228.63	429357
2019-05-17	226.37	229.86	226.06	228.72	360915
2019-05-20	227.81	228.81	226.15	227.70	322385
2019-05-21	229.04	229.09	226.31	226.96	257334
2019-05-22	226.63	227.61	225.64	226.99	202947
2019-05-23	224.61	225.04	219.18	221.86	571493
2019-05-24	223.61	224.56	220.85	223.50	392319
2019-05-28	224.44	228.15	224.44	224.50	431066
2019-05-29	222.17	222.90	220.78	221.34	807650
2019-05-30	221.34	222.20	220.31	221.06	552033
2019-05-31	218.01	220.31	216.55	219.39	1062425
2019-06-03	219.39	224.52	219.39	222.60	944661
2019-06-04	225.38	226.15	224.32	225.93	635070
2019-06-05	227.39	229.73	226.11	228.80	391643
2019-06-06	229.18	231.48	228.34	230.97	318227
2019-06-07	231.96	236.41	231.38	234.63	791516
2019-06-10	235.41	237.22	232.08	232.09	381497
2019-06-11	234.34	235.12	231.15	232.79	316621
2019-06-12	232.79	235.15	232.63	233.04	210148
2019-06-13	233.86	233.93	231.35	232.58	229238
2019-06-14	232.67	232.67	230.24	231.94	239289
2019-06-17	231.57	234.91	230.72	234.32	444929
2019-06-18	235.42	237.36	233.22	233.55	555268
2019-06-19	234.38	236.59	233.65	235.93	317470
2019-06-20	238.83	240.51	238.02	240.36	244994
2019-06-21	239.50	241.20	238.71	239.88	258297
2019-06-24	239.87	240.67	237.76	238.37	274313
2019-06-25	238.48	239.21	232.16	234.64	328860
2019-06-26	234.64	235.56	233.23	233.08	260177
2019-06-27	233.79	235.25	232.78	234.13	226230
2019-06-28	233.59	235.40	232.73	235.24	434326
2019-07-01	237.85	239.24	236.81	238.65	339931
2019-07-02	238.65	238.65	235.12	236.11	517837
2019-07-03	236.97	239.22	236.97	238.56	175740
2019-07-05	238.00	239.63	237.08	238.51	303892
2019-07-08	238.04	239.38	237.61	238.38	272263
2019-07-09	236.99	239.39	236.83	238.69	365459
2019-07-10	238.67	239.74	234.62	235.57	406793
2019-07-11	235.26	238.30	234.94	237.67	321006
2019-07-12	237.27	239.57	236.44	239.10	370719
2019-07-15	237.05	239.47	236.84	236.97	453744
2019-07-16	240.81	247.52	239.37	246.27	1099365
2019-07-17	245.60	246.83	241.81	244.50	1368659
2019-07-18	244.53	245.05	239.39	241.72	743013
2019-07-19	241.43	241.82	237.47	237.82	632391
2019-07-22	238.03	238.85	236.79	238.16	312851
2019-07-23	238.87	239.24	236.77	237.00	317532
2019-07-24	237.00	239.69	236.15	238.75	404363
2019-07-25	238.99	239.47	236.91	237.55	304893
2019-07-26	238.03	239.41	237.49	238.27	214600
2019-07-29	238.75	240.20	238.40	239.09	267093
2019-07-30	238.39	239.53	237.25	238.83	258230
2019-07-31	238.31	240.08	235.63	238.59	305416
2019-08-01	238.83	240.14	235.06	235.15	514835
2019-08-02	235.00	235.01	230.73	232.58	344714
2019-08-05	229.31	231.19	225.62	228.17	409710
2019-08-06	229.94	232.11	227.37	229.99	429812
2019-08-07	228.13	228.72	225.62	227.92	390084
2019-08-08	229.39	232.59	228.75	232.08	393768
2019-08-09	231.49	234.03	230.52	233.10	296003
2019-08-12	232.25	235.01	230.70	233.43	380470
2019-08-13	232.22	239.91	232.05	239.84	635023
2019-08-14	235.98	237.17	232.84	234.64	688946
2019-08-15	235.65	235.65	230.85	233.11	335036
2019-08-16	234.40	238.12	233.53	237.91	283281
2019-08-19	239.55	240.92	238.66	240.53	307979
2019-08-20	240.10	240.61	238.16	239.29	282771
2019-08-21	241.40	242.75	240.86	241.71	233943
2019-08-22	242.28	242.60	238.91	240.32	181560
2019-08-23	239.30	240.47	233.34	233.82	441416
2019-08-26	234.72	236.36	231.44	236.36	399756
2019-08-27	236.45	238.81	235.83	236.27	284841
2019-08-28	235.42	237.19	235.18	235.20	314881
2019-08-29	235.99	239.16	235.91	239.07	1187606
2019-08-30	240.50	242.69	239.18	240.75	393255
2019-09-03	238.84	239.67	233.16	234.76	894813
2019-09-04	235.84	238.67	235.57	237.39	305210
2019-09-05	238.65	243.31	238.34	242.17	373802
2019-09-06	242.11	243.27	239.57	241.47	279050
2019-09-09	240.81	241.25	235.65	235.82	601054
2019-09-10	235.79	236.60	231.65	236.08	630586
2019-09-11	235.50	236.67	230.44	234.16	511065
2019-09-12	234.00	234.46	229.75	230.03	547860
2019-09-13	230.46	232.59	228.52	228.60	586547
2019-09-16	228.60	232.30	227.90	231.50	586249
2019-09-17	231.26	233.81	228.57	232.39	323236
2019-09-18	231.64	232.56	228.83	231.93	296335
2019-09-19	232.52	234.95	232.52	233.79	295806
2019-09-20	234.18	235.12	230.47	230.86	203554
2019-09-23	231.26	231.43	225.84	225.95	372547
2019-09-24	226.83	229.62	225.11	226.96	354229
2019-09-25	225.50	225.76	218.67	219.27	703690
2019-09-26	220.58	222.18	218.91	221.58	441126
2019-09-27	222.12	223.36	219.75	220.40	273861
2019-09-30	221.35	224.23	220.91	222.46	368990
2019-10-01	223.09	224.17	217.12	217.22	395804
2019-10-02	214.60	215.44	210.99	212.49	402984
2019-10-03	211.85	214.81	210.81	213.49	531546
2019-10-04	214.08	214.55	211.00	211.46	464958
2019-10-07	210.94	212.25	209.76	210.75	492665
2019-10-08	208.35	210.55	205.78	207.97	559200
2019-10-09	209.48	211.59	209.13	210.86	340680
2019-10-10	210.70	214.29	210.10	214.06	379477
2019-10-11	216.73	218.82	215.67	216.01	453924
2019-10-14	214.91	217.41	212.42	215.34	231001
2019-10-15	215.30	218.93	214.23	218.37	426251
2019-10-16	217.91	218.05	215.46	217.61	331514
2019-10-17	217.62	219.30	217.19	217.63	546872
2019-10-18	218.42	219.97	216.27	216.37	386769
2019-10-21	217.33	219.78	217.33	218.81	312956
2019-10-22	218.58	220.76	218.56	219.73	340529
2019-10-23	219.39	220.16	216.62	219.49	386848
2019-10-24	224.12	231.86	223.72	227.29	959280
2019-10-25	226.36	228.87	224.48	226.57	454311
2019-10-28	227.43	228.00	225.40	226.58	423303
2019-10-29	226.03	226.64	225.31	226.31	238467
2019-10-30	226.66	229.55	224.03	228.99	347677
2019-10-31	227.92	229.70	225.28	227.31	422643
2019-11-01	228.96	233.56	228.05	233.48	508092
2019-11-04	235.22	235.60	232.81	235.47	385289
2019-11-05	235.48	238.26	234.84	235.45	381400
2019-11-06	234.97	236.10	234.01	235.21	277794
2019-11-07	235.52	237.65	235.52	236.63	205664
2019-11-08	235.62	236.93	234.90	235.23	411146
2019-11-11	234.86	234.94	233.00	234.24	440536
2019-11-12	234.13	236.35	233.92	235.09	394887
2019-11-13	234.53	239.13	234.20	238.25	345272
2019-11-14	238.10	239.31	237.07	239.04	280321
2019-11-15	239.59	241.92	237.98	241.86	299241
2019-11-18	240.80	244.10	240.12	243.83	444732
2019-11-19	244.53	244.53	237.86	238.08	489661
2019-11-20	237.41	237.97	235.32	236.61	332862
2019-11-21	236.81	236.81	234.05	236.35	483307
2019-11-22	236.96	236.96	233.86	235.87	301402
2019-11-25	236.30	239.40	235.63	239.39	259409
2019-11-26	239.50	239.78	237.22	239.10	261837
2019-11-27	239.34	241.18	238.16	238.81	245824
2019-11-29	238.49	239.72	238.07	238.24	107190
2019-12-02	236.86	238.33	235.25	235.83	288489
2019-12-03	233.75	233.75	231.88	232.71	280020
2019-12-04	234.01	241.21	232.45	239.36	648618
2019-12-05	240.00	240.14	237.00	239.67	349604
2019-12-06	240.69	245.67	240.61	245.42	428187
2019-12-09	245.08	245.54	242.23	245.36	433706
2019-12-10	244.78	247.44	243.83	245.03	380123
2019-12-11	246.25	248.25	245.91	247.97	459958
2019-12-12	247.03	250.20	245.81	249.91	373742
2019-12-13	249.51	251.97	248.44	251.15	353590
2019-12-16	253.56	253.92	251.83	253.07	432205
2019-12-17	252.76	255.71	251.33	255.33	585612
2019-12-18	255.58	255.58	252.62	254.08	434959
2019-12-19	254.05	254.26	251.56	251.64	651668
2019-12-20	252.11	254.73	251.01	253.37	285693
2019-12-23	253.27	255.95	252.65	255.13	225625
2019-12-24	256.33	256.82	254.24	256.54	153281
2019-12-26	256.26	256.87	254.75	256.31	137470
2019-12-27	256.58	257.85	256.43	257.15	186145
2019-12-30	257.17	257.29	253.84	254.40	344165
2019-12-31	254.40	256.11	254.40	254.95	282082
2020-01-02	256.38	258.27	255.13	258.27	300848
2020-01-03	255.65	257.80	254.74	257.66	292981
2020-01-06	256.43	259.01	256.10	258.86	215113
2020-01-07	258.85	263.74	257.86	260.65	307127
2020-01-08	260.60	262.09	259.56	259.90	321011
2020-01-09	261.10	261.10	256.44	257.91	402379
2020-01-10	258.27	259.54	257.30	258.08	327738
2020-01-13	258.26	262.70	257.92	262.70	327947
2020-01-14	263.14	267.63	261.76	261.85	341270
2020-01-15	262.73	263.25	261.60	262.50	343400
2020-01-16	262.90	263.80	260.36	261.11	419680
2020-01-17	261.01	263.59	260.36	262.70	417503
2020-01-21	261.91	261.91	257.12	258.53	449575
2020-01-22	259.85	260.03	257.32	258.18	320236
2020-01-23	257.70	260.65	256.74	260.56	307907
2020-01-24	260.44	263.41	259.59	261.28	329475
2020-01-27	258.06	259.71	256.92	257.06	333934
2020-01-28	258.39	263.47	257.65	261.29	477217
2020-01-29	261.29	266.20	257.86	263.98	711152
2020-01-30	262.84	269.83	261.91	269.63	478836
2020-01-31	268.19	268.19	264.36	265.81	695202
2020-02-03	266.89	268.79	265.19	265.48	307436
2020-02-04	268.10	270.93	268.05	268.66	303874
2020-02-05	270.51	273.28	269.96	272.13	372178
2020-02-06	273.12	275.13	270.54	271.28	329367
2020-02-07	269.82	269.82	266.22	267.00	585868
2020-02-10	265.97	268.19	265.43	267.71	264930
2020-02-11	269.26	270.62	267.85	270.15	318669
2020-02-12	271.23	273.87	269.68	273.39	257461
2020-02-13	272.31	274.77	271.87	273.53	269839
2020-02-14	273.35	273.97	270.13	270.95	176990
2020-02-18	269.54	272.12	267.94	268.84	271048
2020-02-19	270.27	271.52	269.59	270.23	258706
2020-02-20	269.75	270.26	266.63	270.09	384035
2020-02-21	269.44	269.44	265.42	265.64	384219
2020-02-24	256.85	264.76	252.00	263.55	639649
2020-02-25	265.45	267.03	257.01	258.00	679753
2020-02-26	258.27	263.79	256.08	256.93	843435
2020-02-27	251.13	257.39	248.31	251.81	961529
2020-02-28	246.31	248.77	238.93	248.77	720313
2020-03-02	248.46	254.29	242.80	253.88	716584
2020-03-03	254.10	258.22	246.85	247.89	700077
2020-03-04	252.97	257.30	249.93	257.21	539767
2020-03-05	251.29	253.96	247.66	249.39	563603
2020-03-06	243.25	246.78	241.62	245.88	582427
2020-03-09	231.55	231.79	199.55	202.68	2287428
2020-03-10	210.01	224.60	208.80	224.25	1507209
2020-03-11	216.59	222.87	214.40	217.30	867216
2020-03-12	203.09	206.37	195.23	196.74	618638
2020-03-13	209.31	218.03	199.53	217.62	632731
2020-03-16	200.00	200.73	186.13	187.45	940143
2020-03-17	189.93	200.04	185.11	197.35	645254
2020-03-18	183.72	187.57	173.26	186.46	584426
2020-03-19	184.03	194.14	176.52	193.45	493190
2020-03-20	197.29	205.93	184.38	185.95	687411
2020-03-23	183.56	195.00	180.12	181.36	541680
2020-03-24	190.20	208.21	190.20	206.69	517707
2020-03-25	206.66	223.74	202.68	206.25	550250
2020-03-26	212.34	220.00	206.76	219.42	461137
2020-03-27	211.78	217.14	207.78	210.30	340142
2020-03-30	210.31	218.28	208.13	217.02	375017
2020-03-31	215.71	221.49	214.41	219.59	516790
2020-04-01	208.67	216.00	207.20	209.40	305318
2020-04-02	207.54	216.83	205.26	214.78	454822
2020-04-03	213.97	216.02	209.78	212.83	289265
2020-04-06	222.45	223.55	217.71	223.03	392306
2020-04-07	228.17	233.71	221.23	221.42	425764
2020-04-08	223.45	227.43	219.78	226.65	581682
2020-04-09	228.24	232.04	224.61	225.41	608531
2020-04-13	223.24	224.64	220.21	222.24	431795
2020-04-14	224.82	229.05	224.78	227.91	532105
2020-04-15	227.65	227.65	217.51	217.70	521822
2020-04-16	216.22	220.43	214.78	218.50	698974
2020-04-17	223.83	225.09	219.25	224.02	529990
2020-04-20	220.82	224.91	218.00	219.01	436931
2020-04-21	212.82	219.07	211.43	216.00	571049
2020-04-22	219.41	225.82	217.41	225.33	1053397
2020-04-23	229.27	230.69	225.01	226.96	644430
2020-04-24	229.33	229.98	224.76	227.98	394491
2020-04-27	230.88	234.07	229.63	231.16	417281
2020-04-28	234.40	236.11	231.24	231.33	352963
2020-04-29	235.78	238.66	234.45	236.06	447292
2020-04-30	233.73	235.67	226.88	227.33	1587357
2020-05-01	222.81	224.33	220.64	221.64	543211
2020-05-04	219.92	221.16	214.54	218.15	1156159
2020-05-05	220.34	221.54	217.02	217.15	1988319
2020-05-06	218.26	222.14	215.91	221.09	1079393
2020-05-07	223.51	226.34	221.88	224.41	395698
2020-05-08	227.57	229.40	224.96	229.00	318624
2020-05-11	226.13	230.58	225.51	229.87	249698
2020-05-12	229.81	233.98	228.62	228.62	486064
2020-05-13	227.40	230.42	222.91	227.55	658335
2020-05-14	224.89	226.17	219.32	222.00	625220
2020-05-15	221.91	221.91	218.52	220.23	429558
2020-05-18	226.64	233.43	225.31	232.12	544670
2020-05-19	229.97	234.89	227.85	231.66	450816
2020-05-20	233.98	245.39	233.98	244.16	793431
2020-05-21	242.27	243.92	238.62	241.02	483098
2020-05-22	240.02	241.63	238.17	241.13	257068
2020-05-26	248.55	250.70	246.32	249.39	338698
2020-05-27	252.47	253.59	246.85	253.18	371745
2020-05-28	255.55	255.55	250.91	251.12	343009
2020-05-29	249.72	251.37	247.20	249.65	372238
2020-06-01	249.93	250.45	247.43	249.29	304018
2020-06-02	251.62	253.96	249.71	252.70	276364
2020-06-03	255.88	261.57	254.45	260.33	327227
2020-06-04	258.07	261.47	257.88	258.68	260172
2020-06-05	265.02	271.63	264.41	265.76	607676
2020-06-08	265.48	267.90	261.05	262.61	425901
2020-06-09	256.68	266.60	256.64	263.62	410617
2020-06-10	262.41	263.96	259.85	260.16	288688
2020-06-11	253.74	253.74	246.97	246.97	402794
2020-06-12	254.14	255.14	247.87	252.00	435907
2020-06-15	245.81	254.20	243.07	252.06	349756
2020-06-16	259.06	261.47	255.08	257.06	411468
2020-06-17	259.05	260.69	256.40	257.51	208773
2020-06-18	256.15	257.77	255.29	256.30	208304
2020-06-19	258.91	258.91	252.93	253.84	319572
2020-06-22	253.80	255.92	251.67	252.98	263043
2020-06-23	257.45	257.45	250.49	250.63	573931
2020-06-24	248.39	250.95	245.42	244.87	478329
2020-06-25	244.72	250.73	243.66	250.65	326789
2020-06-26	250.87	252.23	247.50	248.63	336837
2020-06-29	249.53	251.75	248.03	250.47	423905
2020-06-30	250.09	256.22	248.48	255.34	393133
2020-07-01	255.79	257.05	251.08	254.23	346273
2020-07-02	256.93	257.82	253.50	253.71	277341
2020-07-06	256.67	257.22	250.00	254.59	682180
2020-07-07	253.60	259.45	253.60	255.30	323906
2020-07-08	256.18	259.53	256.03	259.23	250014
2020-07-09	259.24	259.34	253.63	255.83	383528
2020-07-10	256.30	258.48	253.90	257.99	266764
2020-07-13	260.09	260.73	253.24	253.53	430378
2020-07-14	252.54	260.93	252.24	260.71	398279
2020-07-15	263.02	266.88	263.02	264.94	322234
2020-07-16	263.39	268.72	263.39	268.33	313446
2020-07-17	270.00	275.57	269.53	274.04	424631
2020-07-20	273.48	274.47	270.86	272.41	295620
2020-07-21	272.81	274.95	271.04	271.04	388910
2020-07-22	274.41	280.53	270.67	273.53	776805
2020-07-23	274.59	276.71	273.57	274.91	427218
2020-07-24	274.32	275.28	272.72	274.08	314425
2020-07-27	273.77	278.62	273.77	276.87	298255
2020-07-28	275.60	277.33	273.84	274.75	357021
2020-07-29	275.25	280.76	275.25	280.30	425669
2020-07-30	276.48	277.19	273.23	275.37	265877
2020-07-31	274.56	275.47	268.32	275.18	585743
2020-08-03	277.29	277.29	268.09	268.54	535608
2020-08-04	268.04	272.92	268.04	271.37	453900
2020-08-05	272.89	274.29	271.71	273.42	331752
2020-08-06	274.19	279.35	273.72	279.12	276109
2020-08-07	278.37	282.05	277.74	281.99	242167
2020-08-10	282.80	287.16	279.70	286.89	356727
2020-08-11	288.56	293.87	288.55	291.26	323172
2020-08-12	294.11	299.71	293.38	295.32	598678
2020-08-13	295.78	296.50	292.46	293.87	274173
2020-08-14	293.14	295.72	292.48	293.67	181706
2020-08-17	294.84	300.80	294.01	298.40	281037
2020-08-18	298.73	301.71	297.62	300.70	399173
2020-08-19	301.16	302.83	298.46	298.68	187505
2020-08-20	296.83	299.62	296.04	298.23	232682
2020-08-21	298.36	299.21	294.66	298.70	318264
2020-08-24	301.44	301.44	296.81	298.13	200945
2020-08-25	298.19	300.55	297.52	298.30	315861
2020-08-26	298.01	299.73	295.26	299.39	607197
2020-08-27	300.39	301.85	298.00	301.00	207210
2020-08-28	301.11	302.41	298.36	298.85	295627
2020-08-31	300.13	300.73	295.43	295.68	282778
2020-09-01	295.68	297.09	293.47	295.50	378191
2020-09-02	296.54	298.42	294.96	296.31	453270
2020-09-03	295.87	297.04	290.42	292.79	255059
2020-09-04	294.27	295.68	287.73	290.39	242493
2020-09-08	287.26	291.79	282.77	286.79	392505
2020-09-09	289.99	296.83	288.53	294.53	312091
2020-09-10	295.75	297.66	294.27	295.60	356675
2020-09-11	297.45	301.60	296.77	300.26	313004
2020-09-14	302.47	306.24	300.90	305.42	365341
2020-09-15	308.12	312.59	306.86	307.81	445797
2020-09-16	310.64	310.64	301.94	301.94	408030
2020-09-17	297.82	306.54	296.49	304.64	273957
2020-09-18	305.48	307.50	300.60	300.65	289818
2020-09-21	296.86	296.86	290.85	296.79	342093
2020-09-22	298.03	302.07	296.39	301.27	211506
2020-09-23	302.95	304.70	297.80	297.92	213009
2020-09-24	297.15	302.09	295.47	300.30	234904
2020-09-25	299.12	301.38	296.88	300.39	213295
2020-09-28	303.40	305.40	300.59	301.70	423896
2020-09-29	301.37	304.66	300.60	303.80	339646
2020-09-30	304.30	307.13	302.75	304.43	383127
2020-10-01	305.85	306.57	301.18	302.16	290377
2020-10-02	298.48	304.15	298.48	303.55	261759
2020-10-05	305.80	307.06	304.22	305.53	185351
2020-10-06	306.26	307.25	300.96	301.41	369136
2020-10-07	302.99	311.10	302.99	309.68	265684
2020-10-08	311.42	312.44	308.66	309.98	208741
2020-10-09	312.61	316.96	312.15	313.94	338519
2020-10-12	315.70	317.11	314.67	315.85	154864
2020-10-13	315.19	319.14	314.06	317.00	285291
2020-10-14	317.84	322.98	317.33	322.06	267869
2020-10-15	318.30	325.26	317.87	324.78	239973
2020-10-16	326.37	327.40	324.41	325.09	234512
2020-10-19	325.02	326.77	321.75	322.38	451531
2020-10-20	319.00	325.26	314.97	319.76	729725
2020-10-21	317.01	322.32	315.20	315.45	592446
2020-10-22	314.66	317.89	313.34	315.85	369428
2020-10-23	316.15	317.80	311.85	314.70	349746
2020-10-26	311.16	311.21	303.46	307.92	416970
2020-10-27	308.69	309.48	306.65	308.00	294407
2020-10-28	302.15	305.39	299.22	300.17	456208
2020-10-29	299.05	302.50	297.53	297.97	721897
2020-10-30	297.36	299.21	293.95	299.13	490762
2020-11-02	302.63	313.79	300.49	313.60	394593
2020-11-03	316.04	321.66	315.65	320.40	367869
2020-11-04	321.75	322.81	310.67	311.22	737797
2020-11-05	315.59	320.80	315.59	319.34	277211
2020-11-06	319.96	320.93	315.50	319.51	218538
2020-11-09	332.30	332.90	325.10	325.36	309382
2020-11-10	326.00	331.88	325.37	327.29	270733
2020-11-11	329.13	332.91	327.17	328.10	270665
2020-11-12	327.22	331.52	326.75	328.26	227679
2020-11-13	328.95	333.30	328.95	332.53	400559
2020-11-16	334.99	337.80	330.33	337.61	349182
2020-11-17	336.17	338.10	332.91	337.54	263798
2020-11-18	338.29	339.30	336.00	337.09	250111
2020-11-19	336.56	338.92	334.09	338.29	208552
2020-11-20	337.00	337.00	331.95	332.01	347576
2020-11-23	333.94	334.50	328.80	328.92	277377
2020-11-24	331.70	331.70	324.34	326.14	560486
2020-11-25	325.94	327.33	321.63	326.19	344511
2020-11-27	327.92	327.92	322.85	325.93	123077
2020-11-30	325.34	327.09	321.00	321.85	335655
2020-12-01	324.69	325.76	321.40	322.97	309840
2020-12-02	323.56	325.01	320.97	321.20	310090
2020-12-03	321.80	325.13	321.20	324.47	283012
2020-12-04	324.78	333.74	323.22	333.40	343664
2020-12-07	333.25	335.48	329.94	334.69	283059
2020-12-08	333.65	337.16	332.66	336.58	277952
2020-12-09	336.67	340.57	336.00	340.07	221992
2020-12-10	340.12	341.58	337.63	339.25	331867
2020-12-11	337.50	339.91	336.88	338.84	225442
2020-12-14	341.01	341.27	334.61	334.77	487175
2020-12-15	337.67	339.88	334.48	337.80	172365
2020-12-16	338.00	340.89	336.58	338.84	235935
2020-12-17	340.96	345.25	340.96	342.55	265259
2020-12-18	342.35	344.86	340.41	343.77	287500
2020-12-21	338.92	340.95	335.69	339.82	159249
2020-12-22	339.00	340.99	336.27	339.44	187332
2020-12-23	340.93	343.49	340.18	341.11	118588
2020-12-24	343.37	344.91	341.46	344.30	84543
2020-12-28	346.58	348.15	343.90	345.05	124929
2020-12-29	346.38	348.73	345.60	346.42	170605
2020-12-30	347.16	349.73	346.74	348.99	205903
2020-12-31	349.49	350.19	346.46	346.69	179660
2021-01-04	348.48	349.41	340.67	344.83	392138
2021-01-05	344.83	353.51	344.83	352.93	355757
2021-01-06	351.57	366.75	351.34	360.37	343265
2021-01-07	361.72	371.38	358.95	370.19	475252
2021-01-08	370.51	379.00	370.29	376.99	270871
2021-01-11	373.47	376.00	364.03	364.07	289948
2021-01-12	364.34	365.78	360.14	364.30	187856
2021-01-13	366.19	366.79	358.98	363.43	352213
2021-01-14	365.03	365.03	356.48	357.44	199699
2021-01-15	355.13	358.36	352.29	357.21	207605
2021-01-19	361.73	363.61	350.89	351.21	258967
2021-01-20	351.21	354.99	349.38	354.47	171126
2021-01-21	354.23	355.99	348.62	348.71	244006
2021-01-22	347.35	348.82	339.26	339.26	366392
2021-01-25	339.27	344.93	337.74	344.46	341155
2021-01-26	348.28	348.28	341.71	342.06	268807
2021-01-27	337.28	338.50	329.78	330.29	460464
2021-01-28	339.61	349.95	334.67	347.05	546963
2021-01-29	345.64	346.67	332.10	336.22	513421
2021-02-01	339.10	341.00	336.64	337.66	383233
2021-02-02	340.58	355.48	340.58	354.59	432255
2021-02-03	354.60	355.02	348.14	350.89	305868
2021-02-04	351.44	352.52	348.85	350.98	331444
2021-02-05	352.63	357.87	351.47	356.06	269487
2021-02-08	356.77	358.45	354.58	355.43	192352
2021-02-09	354.52	356.31	350.42	355.03	275378
2021-02-10	357.60	357.85	352.22	353.66	177315
2021-02-11	354.25	358.91	352.62	355.17	200993
2021-02-12	355.41	365.55	353.42	365.51	257275
2021-02-16	366.91	369.07	363.80	365.52	320675
2021-02-17	361.00	363.64	358.40	363.25	170551
2021-02-18	361.93	361.93	355.06	359.56	175599
2021-02-19	362.00	368.80	361.37	367.77	246285
2021-02-22	366.72	367.55	362.16	363.44	238465
2021-02-23	363.01	366.22	359.77	363.50	176808
2021-02-24	361.81	368.12	360.83	365.64	208298
2021-02-25	363.31	367.79	362.46	362.62	188230
2021-02-26	363.51	363.51	353.58	356.06	244848
2021-03-01	362.01	372.56	362.01	368.91	497703
2021-03-02	368.68	370.45	366.17	366.18	473502
2021-03-03	364.61	365.84	359.79	361.31	302694
2021-03-04	360.62	361.15	349.14	351.49	359618
2021-03-05	355.21	363.20	349.01	362.66	440791
2021-03-08	364.60	368.26	361.81	363.06	398214
2021-03-09	366.57	372.90	366.18	369.75	295267
2021-03-10	371.94	374.09	368.26	372.29	197334
2021-03-11	376.15	378.11	373.44	373.59	181501
2021-03-12	371.92	373.63	370.12	373.05	196200
2021-03-15	372.43	374.09	365.70	372.40	282017
2021-03-16	372.50	377.04	370.60	374.76	521956
2021-03-17	375.10	383.07	371.51	381.03	341237
2021-03-18	380.35	385.87	376.22	383.75	283621
2021-03-19	382.68	382.88	374.26	378.48	290521
2021-03-22	375.60	381.29	355.24	356.53	4127743
2021-03-23	357.50	362.92	352.42	353.99	1871480
2021-03-24	353.00	358.03	351.78	355.34	1324140
2021-03-25	354.43	357.39	348.34	353.21	1873393
2021-03-26	355.93	358.55	350.30	358.22	995810
2021-03-29	358.63	367.33	356.95	364.25	1504849
2021-03-30	362.01	371.05	361.47	369.65	738389
2021-03-31	372.98	381.62	371.10	379.29	1124538
2021-04-01	381.32	386.28	375.63	385.26	741025
2021-04-05	387.91	390.46	384.29	385.43	630920
2021-04-06	384.55	385.46	375.23	376.26	760057
2021-04-07	376.24	378.39	373.53	377.26	381853
2021-04-08	377.95	377.95	371.45	375.31	718006
2021-04-09	376.35	376.93	372.33	375.95	608032
2021-04-12	372.98	379.78	371.75	378.29	406810
2021-04-13	378.52	378.52	371.37	373.18	735585
2021-04-14	373.18	375.92	372.60	374.21	729047
2021-04-15	376.81	377.31	369.44	370.53	612231
2021-04-16	374.14	374.14	366.94	369.32	704807
2021-04-19	368.04	370.80	364.06	365.37	689419
2021-04-20	364.11	367.33	353.16	355.12	3637502
2021-04-21	355.12	361.18	354.75	355.30	1007901
2021-04-22	355.41	370.31	355.24	367.56	1435751
2021-04-23	368.01	372.97	364.67	370.71	1617435
2021-04-26	372.55	374.90	369.62	371.12	938792
2021-04-27	372.53	375.56	370.02	374.50	709890
2021-04-28	374.31	376.99	371.60	374.58	781920
2021-04-29	377.23	377.99	373.73	374.63	476734
2021-04-30	373.20	375.74	371.22	373.13	402350
2021-05-03	375.23	377.70	373.63	374.15	437431
2021-05-04	372.47	377.81	370.42	375.58	488173
2021-05-05	377.18	385.26	376.81	382.09	320711
2021-05-06	382.79	388.25	381.29	387.56	613254
2021-05-07	389.16	397.97	387.86	397.75	659352
2021-05-10	399.69	404.43	397.06	398.70	783501
2021-05-11	394.79	397.52	392.24	395.06	530672
2021-05-12	394.97	396.21	391.59	391.87	439917
2021-05-13	393.93	402.03	392.91	80.19	587332
2021-05-14	81.02	81.63	79.79	79.91	4807246
2021-05-17	79.98	80.46	77.64	77.80	4889367
2021-05-18	77.70	78.11	76.30	77.04	4174998
2021-05-19	76.40	78.94	75.89	78.61	2887687
2021-05-20	79.01	81.66	79.01	80.58	4661402
2021-05-21	81.44	82.11	80.41	80.97	4041213
2021-05-24	81.21	83.07	81.21	82.65	3251130
2021-05-25	82.62	82.86	81.42	81.91	3776209
2021-05-26	81.90	82.28	81.14	81.49	2851293
2021-05-27	81.79	82.48	80.35	80.59	3561343
2021-05-28	80.59	81.71	80.29	81.26	3829255
2021-06-01	81.48	82.43	81.39	82.30	1599074
2021-06-02	82.31	82.90	81.34	81.38	2306511
2021-06-03	81.08	81.79	80.80	81.19	870768
2021-06-04	81.90	81.90	80.80	81.08	1590423
2021-06-07	81.18	81.39	80.16	80.23	1170381
2021-06-08	80.38	80.93	79.72	80.87	1062468
2021-06-09	80.94	81.03	80.16	80.45	1130911
2021-06-10	80.80	80.93	79.98	80.00	1021785
2021-06-11	80.39	80.94	80.19	80.37	711764
2021-06-14	80.15	80.62	79.96	80.54	1287787
2021-06-15	80.82	80.91	80.02	80.26	1052735
2021-06-16	80.04	80.27	78.77	78.87	1207681
2021-06-17	78.75	79.00	77.38	77.66	2369275
2021-06-18	77.06	77.07	75.90	75.93	2338076
2021-06-21	76.49	77.24	76.28	76.82	1546704
2021-06-22	76.67	77.09	76.29	76.53	1395526
2021-06-23	76.50	76.85	75.98	76.10	1487074
2021-06-24	76.46	76.79	75.94	76.31	853604
2021-06-25	76.59	77.18	76.40	77.18	917625
2021-06-28	77.17	77.17	76.38	76.78	1079957
2021-06-29	76.92	77.59	76.19	77.27	1329112
2021-06-30	77.21	77.57	76.50	76.91	1470015
2021-07-01	77.21	77.29	76.20	76.67	1002232
2021-07-02	76.72	77.60	76.46	77.57	1477251
2021-07-06	77.44	77.44	75.52	76.31	1156454
2021-07-07	76.34	77.81	76.31	77.47	1009690
2021-07-08	74.85	75.55	72.34	72.89	6932323
2021-07-09	73.72	74.80	73.25	74.77	3522159
2021-07-12	74.32	74.44	73.10	73.58	1553147
2021-07-13	73.16	73.53	72.42	72.92	1673346
2021-07-14	73.21	73.35	71.88	71.97	1806073
2021-07-15	71.51	73.16	71.38	72.56	2245503
2021-07-16	72.71	73.00	71.99	72.35	2114636
2021-07-19	70.84	71.11	69.86	70.89	3184834
2021-07-20	71.32	72.31	70.68	71.87	2296378
2021-07-21	71.79	72.60	71.67	72.30	1684529
2021-07-22	72.84	73.28	72.44	72.80	2120442
2021-07-23	73.03	74.35	72.87	73.89	1834074
2021-07-26	73.71	73.75	72.36	72.91	1355382
2021-07-27	72.58	72.75	71.38	72.09	3447093
2021-07-28	72.42	72.53	71.58	71.99	2541230
2021-07-29	73.32	74.16	72.60	73.45	3219809
2021-07-30	73.27	74.35	73.22	74.32	2048543
2021-08-02	74.93	75.25	73.37	73.50	1400648
2021-08-03	73.66	74.89	73.66	74.29	2382414
2021-08-04	74.00	74.15	73.14	73.71	1827617
2021-08-05	74.03	74.25	73.51	73.69	1418308
2021-08-06	73.96	74.52	73.30	73.49	1926047
2021-08-09	73.26	73.66	72.67	72.71	2172630
2021-08-10	70.93	72.54	70.79	72.21	8125045
2021-08-11	72.52	73.89	71.87	73.52	4286010
2021-08-12	73.18	73.27	72.25	72.65	2406428
2021-08-13	72.59	73.12	72.25	72.55	1666863
2021-08-16	72.09	72.18	71.23	71.47	2153528
2021-08-17	71.13	71.17	70.12	71.13	3202681
2021-08-18	71.23	71.68	70.89	70.91	1753538
2021-08-19	70.25	71.06	70.15	70.84	5534171
2021-08-20	70.66	70.77	70.11	70.55	2092911
2021-08-23	70.78	71.28	70.62	71.26	1614373
2021-08-24	71.53	71.61	70.86	70.89	1522152
2021-08-25	71.04	71.39	70.43	71.23	1539370
2021-08-26	71.09	71.64	70.97	71.13	1703300
2021-08-27	71.33	72.28	71.13	71.83	2476922
2021-08-30	71.79	72.43	71.41	72.05	1730866
2021-08-31	72.33	72.69	67.42	68.79	22239167
2021-09-01	69.80	72.93	69.12	72.22	22180498
2021-09-02	72.17	74.34	72.17	74.22	13122707
2021-09-03	74.20	74.81	72.20	72.29	10007938
2021-09-07	72.13	73.02	70.70	70.92	10034832
2021-09-08	70.69	72.27	70.46	72.04	7383675
2021-09-09	72.04	72.10	69.20	69.40	5187591
2021-09-10	69.88	69.99	68.49	68.54	5148652
2021-09-13	68.79	69.86	67.91	68.55	7493570
2021-09-14	68.84	69.05	67.94	68.14	4071982
2021-09-15	68.09	69.61	68.05	68.81	14228856
2021-09-16	69.00	69.64	68.09	68.19	8844307
2021-09-17	68.19	68.55	67.08	67.23	8186904
2021-09-20	66.28	66.49	64.52	65.49	8389367
2021-09-21	66.08	66.32	64.61	64.64	4779570
2021-09-22	65.21	65.62	64.37	64.62	6503028
2021-09-23	65.07	65.99	64.94	65.56	5764384
2021-09-24	65.10	65.97	65.07	65.79	3195639
2021-09-27	65.85	67.59	65.57	66.89	5422466
2021-09-28	66.46	66.72	65.25	66.29	6459442
2021-09-29	66.58	67.14	65.77	66.03	3324711
2021-09-30	66.29	66.75	65.07	65.07	4145189
2021-10-01	65.45	66.63	65.03	66.32	6292129
2021-10-04	66.30	66.89	65.60	66.43	3531074
2021-10-05	66.78	67.92	66.40	67.13	3624289
2021-10-06	66.02	68.32	66.02	68.30	3618586
2021-10-07	68.88	69.23	67.89	68.24	4551497
2021-10-08	68.42	69.45	68.28	69.21	3749774
2021-10-11	69.33	69.50	68.27	68.63	2358473
2021-10-12	68.97	69.15	68.43	68.66	4684604
2021-10-13	68.81	69.82	68.52	69.73	3036867
2021-10-14	70.29	71.72	70.24	71.62	5161150
2021-10-15	72.06	72.94	71.79	72.85	7716441
2021-10-18	72.58	73.44	72.15	73.40	4980788
2021-10-19	73.69	73.88	72.52	73.48	4232041
2021-10-20	73.26	74.82	73.01	74.67	9348984
2021-10-21	74.64	75.20	74.50	74.99	4196727
2021-10-22	75.25	76.63	74.76	76.13	3762590
2021-10-25	76.09	76.45	74.98	75.12	2998692
2021-10-26	75.32	76.01	75.13	75.51	2750238
2021-10-27	75.71	76.90	75.50	75.67	3278050
2021-10-28	76.00	77.40	75.78	77.35	5351200
2021-10-29	77.01	77.77	76.55	77.40	3033041
2021-11-01	77.74	78.04	76.99	77.33	2394666
2021-11-02	77.35	77.78	76.85	77.72	2536074
2021-11-03	77.51	77.91	76.66	77.45	1985732
2021-11-04	77.46	77.68	76.07	76.26	2597852
2021-11-05	76.63	77.18	76.34	76.71	1633981
2021-11-08	77.05	77.20	76.25	77.03	2894522
2021-11-09	76.91	78.00	76.72	77.89	1556559
2021-11-10	77.69	78.07	77.28	77.51	1507050
2021-11-11	77.40	77.63	76.65	76.89	1270754
2021-11-12	77.13	77.68	76.74	77.56	1386713
2021-11-15	77.96	78.18	76.92	76.96	1326041
2021-11-16	77.16	77.88	77.03	77.21	2091687
2021-11-17	77.18	77.24	74.64	74.74	6945418
2021-11-18	74.48	75.86	73.78	75.51	4184483
2021-11-19	75.73	75.74	74.58	74.84	2237052
2021-11-22	75.00	75.13	73.73	73.81	2862897
2021-11-23	73.79	75.32	73.76	75.20	5476543
2021-11-24	75.18	75.22	74.37	74.69	1591171
2021-11-26	72.95	73.18	71.27	71.31	3591646
2021-11-29	71.74	72.76	71.46	71.70	4421246
2021-11-30	71.05	71.61	69.88	70.03	6118761
2021-12-01	71.07	71.41	68.69	68.75	4383298
2021-12-02	68.94	70.11	68.73	69.81	5371455
2021-12-03	70.21	70.24	68.19	68.88	5568473
2021-12-06	69.70	71.86	69.31	71.79	3697660
2021-12-07	72.84	73.84	72.59	72.91	4410654
2021-12-08	72.96	73.23	71.19	72.10	11860595
2021-12-09	71.77	72.58	71.00	72.04	8699448
2021-12-10	72.68	72.83	71.14	72.58	14476132
2021-12-13	71.34	71.95	69.18	70.76	32837070
2021-12-14	69.62	73.17	69.62	72.80	9202086
2021-12-15	72.73	74.00	72.41	73.66	5762917
2021-12-16	74.31	74.79	73.52	73.86	3969593
2021-12-17	73.51	74.45	72.32	72.35	3535058
2021-12-20	71.32	72.82	70.80	71.13	13636659
2021-12-21	71.71	71.90	70.17	70.85	10929734
2021-12-22	70.49	71.87	70.04	71.77	5321901
2021-12-23	71.94	72.69	71.11	71.25	5656627
2021-12-27	71.64	71.96	71.04	71.42	5462504
2021-12-28	70.86	72.15	70.72	71.46	4992382
2021-12-29	71.76	72.72	71.76	71.88	3198589
2021-12-30	71.93	72.42	71.54	71.59	2141466
2021-12-31	71.59	72.21	71.41	71.94	2071104
2022-01-03	73.06	73.06	70.77	71.75	3939756
2022-01-04	71.85	74.01	71.66	73.78	5527104
2022-01-05	73.84	74.41	72.92	72.94	4296867
2022-01-06	73.43	73.85	72.55	73.64	4264228
2022-01-07	73.86	76.03	73.56	75.73	5859750
2022-01-10	75.73	76.03	75.14	75.79	6691681
2022-01-11	76.18	76.18	74.43	74.75	4072522
2022-01-12	74.82	75.80	74.75	75.78	3108246
2022-01-13	76.06	77.45	75.89	77.11	3309361
2022-01-14	76.75	77.74	76.33	77.50	4777646
2022-01-18	77.20	77.69	75.27	75.55	6891203
2022-01-19	75.92	76.64	75.59	75.89	4932999
2022-01-20	76.50	77.17	76.22	76.37	5831583
2022-01-21	76.13	76.40	74.61	74.63	6944653
2022-01-24	73.56	74.04	71.41	73.72	5482239
2022-01-25	72.69	74.43	72.09	73.61	3781344
2022-01-26	74.70	75.28	73.45	73.78	6653460
2022-01-27	74.51	75.36	73.32	73.65	5532638
2022-01-28	73.47	73.48	69.63	72.28	7665820
2022-01-31	71.98	72.28	71.07	71.40	3586702
2022-02-01	71.45	71.83	70.95	71.47	3023907
2022-02-02	71.51	73.33	71.49	73.06	2813507
2022-02-03	72.82	72.82	70.98	71.02	2545509
2022-02-04	70.45	70.98	70.06	70.63	2114837
2022-02-07	71.14	71.21	70.21	70.33	2331784
2022-02-08	70.44	71.55	70.40	71.34	1469659
2022-02-09	71.80	73.33	71.73	73.33	2413731
2022-02-10	72.46	73.89	71.76	72.85	2807010
2022-02-11	72.93	72.93	71.42	71.90	2089842
2022-02-14	71.95	72.26	71.34	71.98	3413333
2022-02-15	72.60	73.73	72.43	73.69	3735037
2022-02-16	73.46	74.95	73.40	74.53	2178964
2022-02-17	73.95	74.64	73.38	73.38	2472525
2022-02-18	73.40	73.68	72.32	72.36	2397410
2022-02-22	72.20	72.59	70.56	70.66	3630449
2022-02-23	71.11	71.54	68.87	68.94	3337050
2022-02-24	67.30	69.02	67.03	68.80	3075041
2022-02-25	69.52	71.05	68.91	70.84	2548030
2022-02-28	69.80	71.34	69.60	70.28	3633088
2022-03-01	69.84	70.54	68.73	68.97	2350694
2022-03-02	69.16	72.81	69.16	72.70	3641989
2022-03-03	72.91	74.88	72.77	74.15	5262173
2022-03-04	73.64	77.95	73.16	77.84	7250479
2022-03-07	79.18	81.49	77.81	77.90	7690642
2022-03-08	77.84	78.45	75.92	76.00	5580997
2022-03-09	77.01	77.84	76.08	77.15	4535654
2022-03-10	77.00	78.53	76.70	77.79	4348205
2022-03-11	77.79	79.31	77.38	77.63	2830074
2022-03-14	77.77	78.58	76.30	76.56	4734795
2022-03-15	77.67	78.32	75.62	76.95	3126625
2022-03-16	77.74	79.59	77.43	79.43	3820977
2022-03-17	79.13	80.12	78.53	79.91	4800477
2022-03-18	79.86	80.57	79.48	79.97	2971593
2022-03-21	79.22	80.48	78.97	80.42	2605269
2022-03-22	81.00	82.08	80.81	81.86	5269510
2022-03-23	81.42	82.21	80.98	81.52	3084414
2022-03-24	81.77	82.29	81.10	82.06	3154657
2022-03-25	82.34	83.11	81.65	82.93	2872082
2022-03-28	83.00	83.00	81.73	82.84	1892471
2022-03-29	83.23	83.26	81.05	82.55	3332606
2022-03-30	82.50	83.89	82.20	83.58	2059253
2022-03-31	83.31	84.22	82.52	82.54	2769842
2022-04-01	83.02	83.02	77.55	78.20	4213210
2022-04-04	78.35	78.94	77.63	78.77	2492927
2022-04-05	79.02	81.01	77.90	77.95	2658776
2022-04-06	77.55	77.86	76.44	77.34	2407814
2022-04-07	77.12	77.18	74.99	76.32	2135799
2022-04-08	75.46	75.82	73.82	75.07	2505930
2022-04-11	74.56	75.56	74.35	74.80	2684629
2022-04-12	75.15	75.79	74.43	74.85	2392500
2022-04-13	75.00	75.83	74.91	75.60	1890712
2022-04-14	75.73	76.67	75.62	76.38	1933644
2022-04-18	76.08	77.28	75.91	76.23	2028272
2022-04-19	76.68	77.73	76.26	77.67	1917860
2022-04-20	78.06	78.52	77.61	78.28	1577420
2022-04-21	79.03	79.83	77.32	77.58	2494034
2022-04-22	76.89	76.96	74.52	74.76	2446948
2022-04-25	74.29	74.70	73.27	74.59	3776278
2022-04-26	74.26	74.43	72.53	72.62	2523915
2022-04-27	72.67	73.44	71.07	72.74	4147192
2022-04-28	71.34	76.22	69.75	75.57	6489962
2022-04-29	74.95	75.10	73.10	73.22	4544141
2022-05-02	73.54	73.69	70.78	71.86	2720508
2022-05-03	71.82	72.94	71.27	72.42	1956296
2022-05-04	72.85	75.32	72.61	75.08	2528323
2022-05-05	74.80	74.93	71.90	72.87	2041328
2022-05-06	72.76	72.78	70.92	72.38	2001891
2022-05-09	71.42	71.68	69.06	69.17	2702363
2022-05-10	70.42	70.77	67.34	68.11	2693728
2022-05-11	67.98	70.61	67.98	68.70	2454591
2022-05-12	68.16	68.71	67.03	68.10	1989095
2022-05-13	68.77	69.83	68.13	69.31	2894287
2022-05-16	69.05	70.24	68.56	69.79	2267258
2022-05-17	70.62	71.51	70.43	71.49	2129027
2022-05-18	71.27	71.86	69.82	69.88	2225712
2022-05-19	68.91	70.03	67.54	68.67	3312131
2022-05-20	68.91	69.26	67.92	68.83	2895608
2022-05-23	69.45	70.21	68.92	69.49	1649040
2022-05-24	69.10	69.32	67.91	68.58	1561365
2022-05-25	68.28	68.68	67.41	68.39	1755748
2022-05-26	68.49	70.22	68.44	69.99	1382679
2022-05-27	70.45	71.69	70.39	71.24	1545175
2022-05-31	70.55	72.48	70.01	71.44	2897557
2022-06-01	71.91	73.62	71.41	73.05	2949267
2022-06-02	73.17	76.55	73.17	76.36	3651456
2022-06-03	75.73	76.08	74.69	75.18	2178119
2022-06-06	75.99	76.46	75.42	75.69	1993966
2022-06-07	74.87	76.48	74.24	76.41	1932792
2022-06-08	75.78	75.82	73.95	74.30	1812080
2022-06-09	73.83	74.44	72.98	73.05	1852676
2022-06-10	71.87	71.88	69.67	69.76	2093484
2022-06-13	68.09	69.09	67.12	68.29	2556772
2022-06-14	69.60	69.68	67.54	68.50	2191053
2022-06-15	69.38	69.70	67.91	69.00	1782683
2022-06-16	67.22	68.41	67.12	67.68	2038269
2022-06-17	66.93	68.27	66.70	67.45	2561067
2022-06-21	68.63	70.15	68.63	69.48	3362834
2022-06-22	68.38	71.04	68.36	70.18	3456726
2022-06-23	70.49	70.92	68.41	68.46	3084929
2022-06-24	67.40	70.74	67.40	70.58	2531793
2022-06-27	71.25	71.43	69.88	70.64	2130208
2022-06-28	70.70	72.45	69.69	70.10	1942606
2022-06-29	70.54	71.33	69.45	70.97	3374999
2022-06-30	69.79	70.00	68.73	69.84	1890902
2022-07-01	69.96	71.88	69.30	71.50	1507098
2022-07-05	70.46	70.95	69.07	70.65	2535892
2022-07-06	71.01	72.25	70.53	71.65	3215312
2022-07-07	71.39	72.25	70.45	72.08	4929833
2022-07-08	71.88	72.32	71.07	72.18	1855454
2022-07-11	71.61	72.78	70.93	71.89	2228346
2022-07-12	71.88	71.91	70.09	70.61	1903669
2022-07-13	69.86	71.35	69.29	70.34	1518428
2022-07-14	68.93	70.36	68.55	69.94	1729877
2022-07-15	71.12	71.62	70.42	71.01	2030255
2022-07-18	71.63	72.34	71.21	71.41	1779712
2022-07-19	72.29	74.07	72.00	73.95	3175355
2022-07-20	74.00	74.00	72.77	72.83	2070328
2022-07-21	72.63	74.09	72.62	74.05	2022641
2022-07-22	74.28	74.95	73.70	74.00	1597360
2022-07-25	74.31	75.10	74.14	75.06	1979084
2022-07-26	75.00	75.06	73.85	74.59	1377094
2022-07-27	75.59	77.26	75.21	76.96	2502996
2022-07-28	76.83	77.67	75.59	77.60	2717981
2022-07-29	77.65	79.31	77.48	78.87	4333199
2022-08-01	78.33	78.67	77.63	77.85	1983367
2022-08-02	77.71	78.86	76.94	77.58	1873334
2022-08-03	77.70	78.18	77.11	77.71	1379903
2022-08-04	77.97	79.38	77.57	79.36	1581396
2022-08-05	78.57	80.07	78.32	80.02	1340513
2022-08-08	80.49	80.88	79.54	79.59	2431413
2022-08-09	79.61	80.26	79.10	79.29	2294652
2022-08-10	80.32	81.56	80.11	81.52	2038936
2022-08-11	81.75	82.39	80.38	80.70	2082270
2022-08-12	80.86	81.25	80.42	81.25	1277216
2022-08-15	80.21	81.41	79.70	80.66	1605101
2022-08-16	80.65	82.38	80.61	82.23	1887624
2022-08-17	81.43	82.81	81.08	82.60	1483573
2022-08-18	82.73	82.78	81.67	82.02	1596380
2022-08-19	81.34	82.37	81.21	81.67	1165203
2022-08-22	80.78	81.14	80.39	80.71	1675150
2022-08-23	80.63	81.20	80.12	80.28	1820721
2022-08-24	79.87	80.73	79.54	80.56	1386855
2022-08-25	80.90	81.53	80.23	81.38	1319476
2022-08-26	81.73	82.00	79.38	79.43	1139125
2022-08-29	78.77	79.50	78.19	78.46	1929068
2022-08-30	78.51	78.68	74.87	75.21	1803743
2022-08-31	75.35	75.65	74.47	74.86	1888863
2022-09-01	74.15	74.48	73.01	73.96	1871902
2022-09-02	74.53	75.21	73.57	74.06	1705062
2022-09-06	74.12	74.69	73.07	73.50	1646472
2022-09-07	72.96	75.31	72.96	75.24	1801426
2022-09-08	74.82	76.77	74.41	76.27	1869659
2022-09-09	76.60	78.56	76.60	78.29	1640443
2022-09-12	79.66	80.68	79.41	79.81	1854005
2022-09-13	78.22	79.33	77.35	77.59	2401750
2022-09-14	77.50	77.66	76.61	77.17	2359797
2022-09-15	77.53	77.84	75.58	75.77	2304021
2022-09-16	74.19	74.20	72.42	73.20	3825592
2022-09-19	72.52	74.31	72.30	74.21	2019003
2022-09-20	73.73	73.80	72.36	73.05	1665586
2022-09-21	73.37	73.37	71.68	71.82	2091250
2022-09-22	71.77	71.87	70.62	71.16	2178645
2022-09-23	70.15	70.51	68.93	70.02	3038090
2022-09-26	69.62	70.30	68.27	68.62	1700578
2022-09-27	69.24	69.79	68.08	68.21	1647744
2022-09-28	68.32	69.36	67.27	68.93	3022224
2022-09-29	68.11	68.73	66.89	68.62	2913910
2022-09-30	68.15	68.71	66.68	66.72	2671060
2022-10-03	67.56	70.83	67.20	70.16	3485538
2022-10-04	71.24	72.43	71.07	72.41	2601594
2022-10-05	71.49	71.87	70.47	70.98	2046042
2022-10-06	70.58	70.68	69.26	69.73	1444469
2022-10-07	69.17	69.39	68.16	68.73	1768750
2022-10-10	69.35	69.54	68.03	68.40	1577830
2022-10-11	67.98	69.16	67.17	67.88	2070095
2022-10-12	68.02	68.47	67.07	67.08	1876880
2022-10-13	65.68	69.60	65.17	69.16	2251996
2022-10-14	69.51	69.72	66.85	67.04	1724494
2022-10-17	68.23	69.77	67.89	69.39	1383805
2022-10-18	71.00	71.08	69.84	70.89	2019008
2022-10-19	70.42	71.05	70.20	70.81	1877551
2022-10-20	70.20	71.15	68.58	68.95	2297790
2022-10-21	68.96	71.12	68.51	70.86	1568986
2022-10-24	70.95	71.33	69.77	70.95	1417252
2022-10-25	71.04	72.04	71.04	71.86	1738420
2022-10-26	72.08	74.47	71.85	73.17	2779803
2022-10-27	73.96	75.54	73.29	73.53	2915546
2022-10-28	73.70	74.21	73.22	73.92	1375849
2022-10-31	73.30	75.22	72.25	74.49	2799447
2022-11-01	75.58	75.67	73.37	74.40	1423509
2022-11-02	74.09	76.36	73.43	73.43	1963235
2022-11-03	72.50	74.54	72.27	73.79	1813703
2022-11-04	75.41	76.65	75.00	75.89	1600698
2022-11-07	76.27	77.08	75.75	77.00	1207556
2022-11-08	77.11	78.47	76.41	77.32	1549672
2022-11-09	76.77	77.20	75.17	75.29	1107141
2022-11-10	77.68	78.72	77.29	78.02	2618133
2022-11-11	78.98	79.46	75.65	76.76	3009317
2022-11-14	76.84	77.25	76.09	76.10	2345357
2022-11-15	77.22	77.26	74.72	75.42	3171647
2022-11-16	75.41	77.99	75.24	77.57	3300906
2022-11-17	76.59	78.92	76.59	77.80	1877356
2022-11-18	78.29	78.70	77.98	78.51	1638086
2022-11-21	78.08	79.19	77.24	79.16	1767631
2022-11-22	79.80	81.13	79.63	80.44	2504868
2022-11-23	80.45	81.16	80.30	80.72	816666
2022-11-25	80.91	82.14	80.80	81.46	689129
2022-11-28	80.53	81.52	80.20	80.43	1361682
2022-11-29	81.26	81.34	79.55	80.22	1621338
2022-11-30	80.65	81.99	79.81	81.91	1684228
2022-12-01	82.15	82.96	81.44	82.51	1442446
2022-12-02	81.56	82.61	81.22	82.35	1288787
2022-12-05	82.05	82.26	79.98	80.19	1556531
2022-12-06	80.19	80.31	78.28	78.92	1531318
2022-12-07	78.78	80.18	78.66	78.96	1096271
2022-12-08	79.26	81.13	79.00	80.23	1240918
2022-12-09	80.07	80.16	78.90	78.96	1504353
2022-12-12	78.94	79.46	77.79	79.40	2284402
2022-12-13	81.14	81.45	79.52	79.84	1797540
2022-12-14	79.88	80.21	78.29	78.40	3320189
2022-12-15	77.38	77.46	75.95	76.38	2901450
2022-12-16	75.42	75.92	74.85	75.35	2047717
2022-12-19	75.54	76.18	74.31	74.38	1424065
2022-12-20	74.57	75.30	74.20	74.81	2309724
2022-12-21	75.55	76.43	75.21	75.84	1859042
2022-12-22	75.17	75.57	74.20	74.96	1300694
2022-12-23	74.77	75.54	74.45	75.48	1215853
2022-12-27	75.25	76.30	75.25	75.86	813341
2022-12-28	75.82	76.14	74.45	74.33	1017206
2022-12-29	74.75	75.82	74.62	75.41	1072540
2022-12-30	74.99	75.20	74.09	74.59	1309628
2023-01-03	75.07	75.42	74.25	74.88	1428737
2023-01-04	75.62	76.89	74.99	76.69	1588149
2023-01-05	76.12	76.44	74.42	74.49	2314555
2023-01-06	75.26	77.56	74.91	77.53	1618410
2023-01-09	77.91	78.65	77.37	77.71	1362590
2023-01-10	77.18	77.29	75.77	76.45	1902491
2023-01-11	77.15	77.56	75.94	77.33	1335263
2023-01-12	77.57	78.02	76.43	77.93	1771938
2023-01-13	77.31	79.24	77.09	79.11	1712949
2023-01-17	79.31	80.88	79.11	80.19	1834147
2023-01-18	80.27	80.80	78.29	78.31	2573562
2023-01-19	77.95	78.71	77.43	77.81	1562457
2023-01-20	77.84	79.54	77.41	79.21	1209215
2023-01-23	78.99	80.47	78.67	79.72	1303464
2023-01-24	79.36	80.67	78.78	79.94	1407449
2023-01-25	78.80	78.85	76.52	76.92	2767221
2023-01-26	77.05	77.30	75.09	76.92	3068452
2023-01-27	76.98	77.64	75.87	77.47	1984397
2023-01-30	76.78	79.31	76.75	77.31	2171474
2023-01-31	77.31	79.05	76.94	78.90	2520284
2023-02-01	78.98	79.63	76.63	77.95	3708619
2023-02-02	78.38	79.43	77.23	79.29	2440485
2023-02-03	78.79	80.25	78.62	79.12	2092810
2023-02-06	78.46	79.08	77.86	77.96	1821674
2023-02-07	77.65	78.62	77.03	77.68	1667248
2023-02-08	77.68	79.34	77.36	77.64	1490413
2023-02-09	78.30	78.61	77.31	77.58	1598925
2023-02-10	77.73	79.78	77.31	79.67	1598465
2023-02-13	79.34	80.87	79.34	79.83	1289272
2023-02-14	79.70	79.93	78.61	79.69	1313622
2023-02-15	78.73	79.41	78.13	79.32	950489
2023-02-16	78.47	79.51	78.11	78.36	1076850
2023-02-17	77.94	78.55	77.47	77.61	882420
2023-02-21	76.82	77.53	76.67	76.73	1537872
2023-02-22	76.73	77.24	76.15	76.25	1856953
2023-02-23	77.58	78.08	75.88	76.93	2047921
2023-02-24	76.30	76.39	75.05	76.13	1879723
2023-02-27	77.10	78.12	76.78	77.26	2402776
2023-02-28	77.08	77.50	75.82	75.94	2141599
2023-03-01	75.92	77.57	75.82	76.99	2001973
2023-03-02	76.70	78.37	76.38	78.27	1974383
2023-03-03	78.49	78.71	77.35	78.63	1716693
2023-03-06	78.35	78.59	77.41	77.63	1183246
2023-03-07	77.33	77.33	75.07	75.46	2258312
2023-03-08	74.98	76.08	74.92	75.41	1581709
2023-03-09	75.51	75.87	73.74	73.98	2010398
2023-03-10	73.95	75.39	72.97	73.13	1903249
2023-03-13	72.09	74.26	71.95	73.36	2067685
2023-03-14	74.26	74.51	72.06	72.98	4256707
2023-03-15	77.55	78.52	75.75	77.10	7930988
2023-03-16	77.24	79.93	76.06	79.66	3641187
2023-03-17	79.74	79.74	77.06	77.29	2590413
2023-03-20	77.42	78.18	77.04	77.46	2444521
2023-03-21	77.97	78.58	76.96	77.26	1699043
2023-03-22	77.49	77.49	75.89	75.92	1657039
2023-03-23	76.16	76.55	74.46	74.79	2400246
2023-03-24	74.36	75.26	73.64	75.13	1437475
2023-03-27	75.78	76.23	75.14	75.80	2286622
2023-03-28	75.77	77.11	75.77	75.99	2803759
2023-03-29	76.52	76.79	75.62	75.75	1647942
2023-03-30	76.07	76.46	75.29	75.93	1756126
2023-03-31	76.21	77.31	75.94	76.94	2818599
2023-04-03	77.21	77.66	76.62	77.22	1577237
2023-04-04	77.66	77.92	76.96	77.19	2009531
2023-04-05	77.22	77.63	75.75	75.76	1312541
2023-04-06	75.65	76.04	75.28	75.95	2238036
2023-04-10	75.21	75.81	75.10	75.79	966259
2023-04-11	75.81	76.90	75.63	76.40	1212382
2023-04-12	76.92	77.78	76.51	77.07	1530347
2023-04-13	77.53	77.98	76.82	77.89	1186189
2023-04-14	78.01	78.62	77.66	78.15	950697
2023-04-17	78.51	78.91	77.99	78.62	1092011
2023-04-18	79.36	80.18	78.91	79.63	1750112
2023-04-19	79.11	80.31	79.01	80.19	1085957
2023-04-20	80.23	81.24	79.77	80.76	1243064
2023-04-21	81.27	82.04	80.79	81.29	1844760
2023-04-24	81.27	82.02	81.03	81.30	1215546
2023-04-25	80.91	81.09	77.93	79.27	2026716
2023-04-26	78.94	79.70	76.98	77.44	2714048
2023-04-27	78.11	80.26	76.32	77.97	2987273
2023-04-28	77.65	79.22	77.13	78.84	1488992
2023-05-01	79.14	79.91	78.99	79.33	1813295
2023-05-02	78.70	79.04	77.30	78.16	1763890
2023-05-03	78.00	79.77	77.88	78.88	1745243
2023-05-04	79.11	79.92	78.20	78.37	2722258
2023-05-05	79.09	81.27	78.92	80.98	1682164
2023-05-08	81.56	82.26	80.72	81.02	1532964
2023-05-09	80.82	81.13	80.41	80.88	830204
2023-05-10	81.62	81.96	80.87	81.64	1407730
2023-05-11	81.73	82.30	80.90	80.95	1886608
2023-05-12	81.54	82.28	81.42	81.93	3073564
2023-05-15	82.01	83.18	81.43	82.93	2424882
2023-05-16	82.85	83.45	82.58	82.81	2796344
2023-05-17	82.89	83.24	81.79	82.40	2815203
2023-05-18	82.44	82.85	81.48	82.70	2067966
2023-05-19	83.06	83.15	82.21	82.60	1363081
2023-05-22	82.94	83.17	80.56	81.34	1347221
2023-05-23	81.15	81.25	78.77	79.03	2260196
2023-05-24	78.27	78.72	76.16	76.78	3075609
2023-05-25	76.32	77.41	75.67	76.96	1801852
2023-05-26	76.96	78.12	76.96	77.05	1632959
2023-05-30	77.68	78.16	76.72	77.15	1452722
2023-05-31	77.05	77.05	75.46	76.20	1333139
2023-06-01	76.33	76.95	75.92	76.28	2217356
2023-06-02	77.14	78.79	77.13	78.69	1409597
2023-06-05	78.76	79.17	77.82	78.69	1585845
2023-06-06	77.38	77.69	76.61	76.68	1690567
2023-06-07	76.68	79.37	76.36	79.18	2458475
2023-06-08	79.02	79.41	77.05	77.93	2085651
2023-06-09	78.21	78.21	76.37	76.44	1562029
2023-06-12	75.89	76.47	75.32	76.38	2072648
2023-06-13	77.00	77.27	76.07	77.01	2102752
2023-06-14	77.30	78.51	77.17	77.69	2143567
2023-06-15	77.36	78.77	77.36	78.43	1745533
2023-06-16	78.22	78.91	77.99	78.52	1816871
2023-06-20	78.00	78.71	77.53	77.56	2337320
2023-06-21	77.52	79.58	77.29	79.33	3355305
2023-06-22	79.35	80.78	78.88	80.71	2888743
2023-06-23	80.54	80.54	79.54	80.06	1674845
2023-06-26	80.15	80.45	79.58	79.94	2422467
2023-06-27	80.42	80.51	79.21	80.36	2153129
2023-06-28	78.51	79.72	77.11	78.87	5221447
2023-06-29	78.36	79.35	77.60	79.33	3940978
2023-06-30	79.56	81.34	79.46	80.77	2371362
2023-07-03	81.08	81.71	80.75	81.57	717533
2023-07-05	81.03	81.77	79.96	80.28	1940275
2023-07-06	79.41	79.79	78.12	78.75	2228534
2023-07-07	78.43	79.06	78.09	78.36	1318628
2023-07-10	78.43	78.79	77.79	77.94	1710008
2023-07-11	78.09	78.69	77.58	78.35	2053662
2023-07-12	78.88	80.05	78.33	79.39	1622987
2023-07-13	79.93	81.13	79.72	80.43	2102240
2023-07-14	80.61	81.42	80.40	80.58	1871974
2023-07-17	80.58	80.71	79.62	79.77	1118747
2023-07-18	79.51	80.45	79.48	80.41	1519657
2023-07-19	80.63	81.12	79.88	80.74	1931221
2023-07-20	80.98	81.67	80.27	80.52	1904076
2023-07-21	80.39	81.91	79.92	81.43	2465616
2023-07-24	81.43	82.43	81.35	82.24	2410477
2023-07-25	81.99	83.37	81.99	82.84	1996025
2023-07-26	83.10	84.55	82.69	84.01	4405048
2023-07-27	84.16	84.91	82.82	83.08	5246868
2023-07-28	83.68	85.40	82.97	83.05	3238916
2023-07-31	82.85	83.31	81.82	82.29	2813890
2023-08-01	81.45	82.05	80.89	81.25	3474703
2023-08-02	80.58	80.76	79.51	80.09	2979144
2023-08-03	79.50	81.41	79.35	80.90	2533381
2023-08-04	80.72	82.16	80.66	80.82	3090455
2023-08-07	81.00	81.67	80.55	81.65	1629128
2023-08-08	81.66	81.66	79.82	80.75	2317314
2023-08-09	80.52	81.34	80.28	81.17	1576982
2023-08-10	81.85	82.55	80.77	81.00	1698587
2023-08-11	80.72	81.55	80.40	81.17	1389864
2023-08-14	80.74	81.01	80.07	80.39	1853636
2023-08-15	79.83	80.30	78.66	78.96	2688975
2023-08-16	78.77	79.12	78.28	78.47	2116452
2023-08-17	78.69	79.14	78.29	78.51	1227990
2023-08-18	78.05	78.81	77.69	78.58	1201183
2023-08-21	79.05	79.05	77.96	78.27	1394281
2023-08-22	78.85	78.85	77.98	78.20	1248387
2023-08-23	78.17	79.24	78.01	79.20	951748
2023-08-24	79.00	79.02	78.00	78.13	995402
2023-08-25	78.55	78.89	77.81	78.58	829304
2023-08-28	79.00	79.63	78.61	78.76	827635
2023-08-29	78.59	79.60	78.18	79.27	1485456
2023-08-30	79.75	80.35	79.42	80.13	1301246
2023-08-31	80.27	80.50	79.16	79.38	1484417
2023-09-01	79.67	80.47	79.03	80.37	1358784
2023-09-05	79.90	80.30	78.87	79.39	2054923
2023-09-06	78.99	79.89	77.84	78.19	1882152
2023-09-07	78.20	78.75	77.03	77.21	1710033
2023-09-08	77.30	77.69	76.17	76.42	2060868
2023-09-11	76.85	78.20	76.52	77.52	2075885
2023-09-12	77.50	77.89	76.85	77.64	1620627
2023-09-13	77.39	78.43	77.23	78.00	1722439
2023-09-14	78.58	80.06	78.48	79.90	2118357
2023-09-15	79.92	80.17	78.94	79.88	1935271
2023-09-18	80.13	80.25	78.77	79.18	1395440
2023-09-19	79.21	79.52	77.86	78.35	1098908
2023-09-20	78.73	79.24	78.34	78.44	1343492
2023-09-21	77.91	78.27	76.31	76.35	1680792
2023-09-22	76.72	76.96	76.10	76.47	1351623
2023-09-25	76.16	77.41	76.04	76.88	2071065
2023-09-26	76.48	76.48	74.34	74.49	2260624
2023-09-27	74.83	75.24	72.96	73.77	1859350
2023-09-28	73.51	75.32	73.37	74.64	1360469
2023-09-29	75.67	75.71	74.26	74.41	2112981
2023-10-02	73.94	74.37	72.38	72.91	2291367
2023-10-03	72.39	73.58	72.05	73.53	2362178
2023-10-04	74.00	74.07	72.43	73.08	1644334
2023-10-05	72.85	73.39	72.31	72.75	1454042
2023-10-06	72.42	73.36	71.59	72.85	1899626
2023-10-09	72.33	73.30	72.24	73.21	1191164
2023-10-10	73.63	73.80	72.72	72.88	3045485
2023-10-11	73.24	73.51	72.37	73.37	2008191
2023-10-12	73.76	73.76	72.03	72.34	2006573
2023-10-13	72.69	73.12	71.39	71.89	1270858
2023-10-16	72.64	73.32	72.00	72.79	1430506
2023-10-17	72.18	72.74	71.81	72.32	1580439
2023-10-18	71.74	72.07	70.90	70.92	1833696
2023-10-19	71.42	72.14	70.92	71.29	2643329
2023-10-20	71.30	71.58	70.53	71.17	2794618
2023-10-23	70.49	71.33	70.29	70.53	2246332
2023-10-24	70.67	70.87	69.07	69.45	2725553
2023-10-25	68.92	70.95	68.92	69.74	3273948
2023-10-26	70.50	72.07	69.08	69.80	4775066
2023-10-27	69.89	70.29	69.13	69.55	2325755
2023-10-30	70.00	71.26	69.88	71.03	2229173
2023-10-31	71.19	71.48	70.22	70.97	1802759
2023-11-01	71.17	71.79	70.60	71.66	1844066
2023-11-02	72.26	73.64	72.13	73.39	1672650
2023-11-03	73.98	74.47	73.40	74.32	1917071
2023-11-06	74.43	74.86	73.49	74.32	1368444
2023-11-07	73.84	74.00	73.10	73.49	1952189
2023-11-08	73.69	74.10	73.35	73.79	1208241
2023-11-09	73.75	74.43	72.71	72.80	2110341
2023-11-10	72.72	72.92	69.77	70.68	5277928
2023-11-13	70.51	70.58	69.08	69.47	4321816
2023-11-14	70.31	71.25	70.10	70.88	3617111
2023-11-15	71.54	71.85	70.92	71.55	3280863
2023-11-16	71.50	72.02	70.98	71.64	3118647
2023-11-17	72.19	72.73	71.08	71.72	4357908
2023-11-20	71.50	71.93	71.20	71.50	2062681
2023-11-21	71.75	71.83	70.84	70.96	2676078
2023-11-22	71.06	71.42	70.75	70.99	2312413
2023-11-24	71.45	72.31	71.35	72.19	834329
2023-11-27	71.14	71.93	69.27	69.64	3103191
2023-11-28	69.66	70.92	69.66	70.25	2856840
2023-11-29	70.25	71.46	70.16	71.32	3231642
2023-11-30	71.67	72.12	71.08	72.00	4247028
2023-12-01	72.12	74.97	72.11	74.83	3070034
2023-12-04	74.39	75.16	74.20	74.60	2034412
2023-12-05	74.28	74.39	73.45	73.47	1888155
2023-12-06	74.36	74.54	73.85	73.97	1910785
2023-12-07	74.07	74.17	73.17	73.26	2508888
2023-12-08	73.40	74.34	72.78	72.89	2698202
2023-12-11	72.65	73.39	72.22	73.03	1989982
2023-12-12	73.03	74.00	72.96	73.88	2139197
2023-12-13	73.84	75.04	72.89	74.90	1664458
2023-12-14	75.91	77.00	75.68	76.85	3960893
2023-12-15	76.69	77.14	75.81	75.90	3460626
2023-12-18	76.31	76.52	75.56	76.15	2388995
2023-12-19	76.49	77.79	76.48	77.72	2194154
2023-12-20	77.24	78.63	77.14	77.24	2351472
2023-12-21	77.58	79.20	77.54	79.12	2345122
2023-12-22	79.59	80.41	79.08	79.47	2273585
2023-12-26	79.40	79.74	79.09	79.46	2236467
2023-12-27	79.71	80.10	79.42	79.60	1460579
2023-12-28	79.63	80.07	79.15	79.29	1566305
2023-12-29	79.10	79.33	78.88	79.06	2522807
2024-01-02	78.42	79.80	78.26	79.06	2321193
2024-01-03	78.79	79.39	78.13	78.86	3737740
2024-01-04	79.17	79.90	78.82	79.30	3824966
2024-01-05	79.39	80.20	78.52	78.63	2024559
2024-01-08	78.04	79.16	77.66	78.91	1874136
2024-01-09	78.45	79.30	78.07	78.48	1596051
2024-01-10	78.29	79.65	78.21	78.91	4539772
2024-01-11	78.21	78.67	76.59	77.06	4114481
2024-01-12	77.34	78.02	76.46	77.42	2337423
2024-01-16	76.87	77.78	76.33	77.36	1704726
2024-01-17	76.83	77.14	75.33	75.97	1957299
2024-01-18	76.07	77.29	76.07	77.23	1811895
2024-01-19	78.30	78.67	76.94	78.51	1767989
2024-01-22	78.97	79.05	78.07	78.16	2269664
2024-01-23	78.46	78.68	77.83	78.04	1809474
2024-01-24	78.73	78.78	77.85	77.94	1606962
2024-01-25	78.11	78.85	77.76	78.83	1858069
2024-01-26	79.02	79.57	78.24	78.60	1768915
2024-01-29	78.50	79.25	78.13	79.23	2099975
2024-01-30	78.93	79.54	78.25	79.40	2709229
2024-01-31	80.12	82.01	79.72	80.47	4363035
2024-02-01	81.23	83.36	80.90	83.17	2950164
2024-02-02	82.58	83.42	81.99	83.26	2857894
2024-02-05	82.90	83.47	82.44	82.97	2033783
2024-02-06	83.16	84.51	83.13	84.28	2774365
2024-02-07	84.72	85.47	84.21	85.35	2290585
2024-02-08	85.50	85.93	84.60	85.47	1910387
2024-02-09	85.57	86.01	85.11	85.31	2357417
2024-02-12	85.31	85.42	83.87	84.38	3842494
2024-02-13	83.49	83.73	82.35	82.95	2008876
2024-02-14	83.25	84.88	83.25	84.73	1653710
2024-02-15	85.00	85.83	84.54	85.73	2664226
2024-02-16	85.57	86.26	85.05	85.38	1772862
2024-02-20	85.36	85.90	84.46	84.84	1544402
2024-02-21	85.66	85.79	84.66	85.47	1872013
2024-02-22	85.99	86.61	85.46	86.30	1827222
2024-02-23	86.34	86.91	86.28	86.52	1563577
2024-02-26	86.23	86.92	86.07	86.59	2028326
2024-02-27	86.70	86.87	85.94	86.06	1077354
2024-02-28	85.60	85.88	84.83	84.92	1642263
2024-02-29	85.02	85.64	84.93	85.01	2111549
2024-03-01	85.04	86.42	84.89	86.28	1993187
2024-03-04	86.15	86.55	85.58	86.24	1201083
2024-03-05	86.39	87.03	86.18	86.33	1215647
2024-03-06	87.27	88.66	87.01	87.62	2329075
2024-03-07	88.22	90.23	88.07	89.95	2310205
2024-03-08	90.42	91.04	89.63	89.70	1782305
2024-03-11	89.47	89.96	88.98	89.65	1325497
2024-03-12	89.55	90.61	89.01	90.60	1403506
2024-03-13	90.70	91.58	90.45	91.39	1292954
2024-03-14	91.17	91.38	89.06	89.75	1910919
2024-03-15	89.33	90.31	89.30	89.68	2357747
2024-03-18	89.94	90.17	89.37	89.87	1306178
2024-03-19	89.63	89.67	87.37	87.88	2952431
2024-03-20	87.92	89.74	87.23	89.67	1738200
2024-03-21	90.02	90.64	89.51	90.00	2130434
2024-03-22	90.28	90.56	89.08	89.28	820942
2024-03-25	88.49	88.68	87.31	87.39	3209347
2024-03-26	87.57	88.07	87.09	87.12	1330026
2024-03-27	87.82	88.55	87.09	88.46	2415355
2024-03-28	88.43	88.77	87.60	88.17	1550896
2024-04-01	88.11	88.30	87.09	87.89	933126
2024-04-02	87.19	87.66	86.64	87.03	1345234
2024-04-03	87.19	88.10	87.05	87.53	1353466
2024-04-04	88.00	88.65	86.38	86.95	1923268
2024-04-05	86.77	87.90	86.42	87.48	1175870
2024-04-08	87.97	88.63	87.84	88.40	1332008
2024-04-09	88.56	89.26	87.93	89.24	1538434
2024-04-10	88.48	88.66	87.09	88.08	1612033
2024-04-11	88.28	88.34	85.86	86.65	1982172
2024-04-12	86.11	86.49	85.39	86.05	1966415
2024-04-15	87.31	87.41	84.97	85.52	1400234
2024-04-16	84.96	85.21	84.08	84.27	1619975
2024-04-17	84.71	84.99	82.96	83.93	1743658
2024-04-18	84.55	84.75	83.36	83.94	1601101
2024-04-19	84.01	84.95	83.91	84.68	1627600
2024-04-22	85.07	86.75	84.88	86.42	2447599
2024-04-23	86.45	88.31	86.28	87.72	3195213
2024-04-24	87.03	87.03	81.71	81.93	5981157
2024-04-25	80.90	82.73	79.63	82.09	3212026
2024-04-26	81.54	82.25	81.54	81.68	1717833
2024-04-29	82.00	82.23	80.60	80.85	2751096
2024-04-30	80.49	80.49	78.41	78.43	2954024
2024-05-01	77.60	78.82	72.29	77.57	3094545
2024-05-02	78.67	79.78	78.11	79.56	3100757
2024-05-03	80.59	80.73	79.36	79.73	2008908
2024-05-06	80.21	81.73	80.04	81.52	1866661
2024-05-07	82.13	82.33	80.80	81.29	1814363
2024-05-08	80.95	82.07	80.84	81.67	1298308
2024-05-09	81.50	83.29	81.50	82.54	2090054
2024-05-10	83.39	83.72	82.45	82.93	2200230
2024-05-13	83.06	83.68	81.97	82.03	2596084
2024-05-14	82.23	82.68	80.65	81.24	2702827
2024-05-15	81.59	81.96	80.52	80.77	1608242
2024-05-16	80.60	81.77	80.52	81.74	1714087
2024-05-17	81.94	82.31	81.33	82.06	1566722
2024-05-20	82.34	83.13	82.16	82.64	1054078
2024-05-21	82.17	82.59	81.06	81.21	1415157
2024-05-22	80.88	81.03	79.86	80.29	4371157
2024-05-23	80.50	80.86	79.01	79.28	3350993
2024-05-24	79.47	80.31	79.29	79.83	4585295
2024-05-28	79.76	79.97	77.71	77.75	3067161
2024-05-29	77.19	77.52	76.49	76.52	1931396
2024-05-30	76.73	77.64	76.68	77.57	2542865
2024-05-31	77.76	79.64	77.45	79.36	2215531
2024-06-03	79.60	79.75	77.55	77.83	1795435
2024-06-04	77.78	77.78	76.42	77.20	2388550
2024-06-05	77.53	77.94	77.00	77.89	1344922
2024-06-06	77.80	78.78	77.63	78.45	1498079
2024-06-07	78.23	78.77	77.22	77.23	2127037
2024-06-10	76.94	77.18	76.22	76.73	2822646
2024-06-11	76.38	76.85	75.98	76.66	2212423
2024-06-12	77.60	78.34	76.40	76.45	2291771
2024-06-13	76.58	76.66	75.67	76.19	2191172
2024-06-14	75.92	76.99	75.32	76.93	1893590
2024-06-17	76.49	78.68	76.26	78.18	3486046
2024-06-18	78.52	79.00	77.04	77.63	2777024
2024-06-20	79.26	79.26	77.57	78.72	3504050
2024-06-21	78.49	79.18	77.77	78.67	3610897
2024-06-24	79.21	80.25	78.66	79.74	2946298
2024-06-25	79.41	79.70	78.18	79.24	1637353
2024-06-26	79.27	79.97	78.31	79.69	1615603
2024-06-27	79.95	80.13	78.62	78.83	2383448
2024-06-28	79.30	79.85	78.61	78.73	2330986
2024-07-01	78.59	78.70	77.21	77.50	2033939
2024-07-02	78.03	78.92	77.60	78.86	2692975
2024-07-03	79.32	81.55	79.20	80.71	1219766
2024-07-05	81.14	81.25	79.99	80.22	1793304
2024-07-08	79.51	80.12	79.26	79.93	1730418
2024-07-09	79.94	80.10	78.29	78.46	2674369
2024-07-10	79.30	81.27	79.08	81.21	2074849
2024-07-11	81.54	83.50	81.40	83.27	2326695
2024-07-12	83.37	83.89	82.81	83.34	1382136
2024-07-15	83.28	83.86	82.68	83.54	2013176
2024-07-16	83.54	84.62	82.67	84.27	2471638
2024-07-17	84.22	84.72	83.43	83.91	1783535
2024-07-18	83.70	84.30	82.71	83.28	1393592
2024-07-19	83.12	83.94	82.62	83.56	1418815
2024-07-22	83.77	84.33	83.36	83.62	1112521
2024-07-23	83.34	83.60	81.94	81.99	1495482
2024-07-24	81.50	82.11	81.03	81.06	1811238
2024-07-25	80.85	82.07	80.67	80.95	1522999
2024-07-26	81.38	82.57	81.38	82.27	1957328
2024-07-29	82.35	83.08	81.90	82.28	2211581
2024-07-30	82.47	83.06	81.84	82.12	2152746
2024-07-31	84.59	85.88	81.72	83.82	3422429
2024-08-01	83.98	84.13	80.16	80.37	2586066
2024-08-02	79.12	79.44	77.23	78.81	2246177
2024-08-05	76.16	77.65	75.18	77.06	2334214
2024-08-06	77.25	78.53	76.57	77.57	2598474
2024-08-07	78.49	79.14	77.37	77.38	1868698
2024-08-08	77.94	78.60	77.78	78.35	1338448
2024-08-09	78.01	78.55	77.26	77.78	1574110
2024-08-12	77.79	78.00	76.89	77.20	1416175
2024-08-13	77.55	77.70	77.06	77.56	1295782
2024-08-14	77.57	78.18	77.16	78.03	1438179
2024-08-15	78.53	79.96	78.41	79.39	1588073
2024-08-16	79.46	79.51	78.59	79.04	986933
2024-08-19	79.10	79.75	78.85	79.65	1274688
2024-08-20	79.73	79.94	78.85	79.31	1058397
2024-08-21	79.35	80.35	79.28	79.83	1407301
2024-08-22	79.63	80.44	79.17	80.36	1930340
2024-08-23	80.38	82.86	80.38	82.02	2457705
2024-08-26	82.89	83.27	81.89	82.58	1611653
2024-08-27	82.13	83.78	82.13	83.18	1764201
2024-08-28	83.04	83.82	82.02	82.57	1516238
2024-08-29	83.05	83.22	82.18	82.31	891110
2024-08-30	82.44	83.31	81.92	82.94	1561756
2024-09-03	82.45	83.86	82.01	83.39	2440693
2024-09-04	83.24	84.66	83.24	84.47	1641033
2024-09-05	84.81	84.92	83.10	83.50	1253797
2024-09-06	83.50	84.20	82.46	82.85	1406859
2024-09-09	83.31	84.74	82.98	84.64	1410577
2024-09-10	84.76	85.00	83.21	84.05	2135696
2024-09-11	83.91	86.26	82.60	86.07	2420166
2024-09-12	86.65	86.87	85.29	86.77	2152099
2024-09-13	87.13	87.19	86.11	86.32	1312977
2024-09-16	87.19	87.37	86.02	87.28	1124368
2024-09-17	87.57	87.72	86.30	86.64	1608042
2024-09-18	86.70	87.00	85.38	86.04	1493829
2024-09-19	87.09	87.70	86.53	86.90	2338865
2024-09-20	86.05	86.34	85.09	85.86	3589151
2024-09-23	85.34	86.14	85.04	85.57	3493184
2024-09-24	86.18	86.75	85.49	86.39	4464621
2024-09-25	86.50	86.84	85.09	85.10	1493162
2024-09-26	85.22	86.05	85.11	85.55	2780181
2024-09-27	85.54	86.56	85.43	85.44	1662199
2024-09-30	85.19	85.71	84.76	85.54	2093305
2024-10-01	85.77	85.77	84.03	84.18	2249535
2024-10-02	84.22	84.70	83.33	83.46	1700488
2024-10-03	83.43	83.43	81.75	81.88	1798306
2024-10-04	82.04	82.44	81.67	82.42	2953730
2024-10-07	81.95	82.25	80.98	81.18	2478263
2024-10-08	81.05	81.23	80.21	80.61	2479203
2024-10-09	80.32	80.98	79.89	80.45	2564862
2024-10-10	80.42	81.39	80.00	81.20	2119721
2024-10-11	81.06	82.14	81.06	82.06	1862488
2024-10-14	81.67	81.94	81.20	81.89	1137393
2024-10-15	81.97	82.10	80.93	81.39	1595666
2024-10-16	81.79	82.26	81.60	81.98	2110262
2024-10-17	81.51	82.08	80.87	81.18	1854946
2024-10-18	81.26	81.47	79.58	80.08	2097316
2024-10-21	79.90	80.36	78.62	78.75	1733493
2024-10-22	78.70	79.70	78.59	79.65	2079091
2024-10-23	79.55	80.25	78.50	78.83	2613588
2024-10-24	78.00	79.51	77.20	78.51	3616076
2024-10-25	78.72	78.99	77.06	77.11	1775301
2024-10-28	77.09	78.08	77.02	77.90	2388540
2024-10-29	77.78	78.55	77.71	77.99	2210488
2024-10-30	77.89	78.40	77.68	78.18	2085331
2024-10-31	78.05	78.05	77.05	77.16	1591061
2024-11-01	77.71	77.91	76.60	77.06	2733452
2024-11-04	77.03	78.37	77.02	78.11	2495316
2024-11-05	77.88	79.35	77.88	79.33	1935345
2024-11-06	78.20	79.24	75.23	78.49	6560029
2024-11-07	79.23	79.83	78.61	78.81	2935895
2024-11-08	78.90	78.90	77.19	77.59	2910673
2024-11-11	78.11	78.50	77.29	77.40	2379847
2024-11-12	77.35	77.76	76.84	76.89	2113071
2024-11-13	76.69	77.10	75.70	76.00	8224268
2024-11-14	76.44	76.73	75.79	75.87	2370550
2024-11-15	75.35	75.69	73.88	73.99	4003825
2024-11-18	74.13	74.49	73.68	73.95	7873084
2024-11-19	73.46	74.15	72.69	73.78	3142594
2024-11-20	73.94	74.03	73.01	73.53	2663488
2024-11-21	73.70	75.59	73.38	75.19	3300081
2024-11-22	75.28	77.16	75.23	76.69	6784521
2024-11-25	78.00	78.46	77.00	77.06	4414242
2024-11-26	75.67	75.80	73.70	74.39	5979994
2024-11-27	74.40	75.66	74.35	75.35	2797178
2024-11-29	75.46	76.96	75.31	76.59	1928729
2024-12-02	76.61	76.93	75.93	76.31	2859179
2024-12-03	76.31	76.49	74.77	75.59	2283162
2024-12-04	75.50	76.89	75.50	76.35	3915831
2024-12-05	76.61	76.81	76.05	76.36	2570572
2024-12-06	76.11	76.43	75.16	75.31	2604628
2024-12-09	75.34	76.64	75.14	75.58	3046994
2024-12-10	75.30	75.94	75.19	75.61	1963051
2024-12-11	75.75	76.66	75.50	76.10	2977030
2024-12-12	75.74	75.99	74.07	74.66	3233710
2024-12-13	74.49	75.17	74.29	74.37	2985968
2024-12-16	73.92	74.72	73.92	74.14	3527117
2024-12-17	74.04	74.33	73.28	73.52	4294470
2024-12-18	73.50	74.35	72.91	73.01	3376973
2024-12-19	73.29	73.68	71.02	71.10	3340120
2024-12-20	70.93	72.82	70.89	72.26	3687904
2024-12-23	71.97	73.22	71.86	73.15	1535524
2024-12-24	73.06	73.44	72.64	73.38	767286
2024-12-26	73.11	73.50	72.81	73.01	897949
2024-12-27	72.72	73.42	72.35	72.56	1352851
2024-12-30	71.83	72.36	71.20	71.96	1245973
2024-12-31	72.00	72.62	71.79	72.37	1525353
2025-01-02	72.75	74.14	72.58	73.68	2079034
2025-01-03	73.72	74.13	73.45	73.91	1270120
2025-01-06	75.48	76.58	75.27	76.34	3816358
2025-01-07	76.75	77.45	76.37	77.13	3893930
2025-01-08	77.77	78.03	75.81	76.20	2792803
2025-01-10	75.31	75.71	74.58	74.69	1670139
2025-01-13	74.59	74.87	73.53	73.76	2878217
2025-01-14	74.37	74.75	73.79	74.19	1538445
2025-01-15	75.40	75.85	74.20	74.29	1502522
2025-01-16	74.15	74.69	73.59	74.56	3340373
2025-01-17	74.55	75.29	74.35	74.82	3156533
2025-01-21	75.50	77.96	75.43	77.68	3920651
2025-01-22	77.61	78.78	77.35	78.42	3071538
2025-01-23	78.99	80.28	78.70	80.03	3295610
2025-01-24	79.79	80.11	79.47	79.79	2169384
2025-01-27	79.74	81.16	79.42	80.70	2679734
2025-01-28	80.64	80.84	78.88	79.20	3869866
2025-01-29	79.35	79.55	78.17	78.84	6056225
2025-01-30	81.15	82.53	78.41	79.82	7519416
2025-01-31	79.81	81.53	78.43	79.60	5795800
2025-02-03	74.29	77.53	72.10	74.75	10857294
2025-02-04	76.15	78.14	76.14	77.12	3578851
2025-02-05	77.00	78.27	77.00	78.08	2381342
2025-02-06	78.47	78.55	77.60	78.37	1821152
2025-02-07	78.51	78.75	76.76	77.18	2391143
2025-02-10	77.32	78.14	76.95	78.12	1512898
2025-02-11	77.90	78.75	77.76	78.44	2578837
2025-02-12	76.83	78.30	76.57	77.86	1803450
2025-02-13	78.15	78.49	77.55	78.28	1629160
2025-02-14	78.66	78.97	77.40	77.52	1443202
2025-02-18	77.52	79.48	77.52	79.30	2052243
2025-02-19	78.71	79.16	78.24	78.31	1892137
2025-02-20	78.49	78.49	77.68	78.16	1544871
2025-02-21	77.70	78.08	77.23	77.41	2375389
2025-02-24	77.60	77.92	76.19	76.30	2278741
2025-02-25	76.66	77.94	76.56	77.49	1955400
2025-02-26	77.72	77.76	76.85	77.72	2202211
2025-02-27	77.40	78.07	76.35	76.52	2067939
2025-02-28	76.74	77.93	76.19	77.92	2478093
2025-03-03	78.37	79.59	75.15	75.82	3348053
2025-03-04	75.02	75.30	73.37	74.24	2927201
2025-03-05	75.44	76.93	75.08	76.82	2670753
2025-03-06	76.01	78.72	75.71	78.39	3205498
2025-03-07	78.08	78.44	76.11	77.66	3049059
2025-03-10	76.71	76.71	73.93	74.31	3164980
2025-03-11	74.22	74.56	71.45	73.09	3864761
2025-03-12	73.11	74.49	72.67	74.12	2582577
2025-03-13	73.09	74.50	72.71	72.75	2652157
2025-03-14	73.07	75.37	72.88	75.29	2732123
2025-03-17	75.00	75.58	74.64	75.29	1956301
2025-03-18	75.33	75.33	73.41	74.31	3992174
2025-03-19	74.58	74.75	73.65	74.25	2555602
2025-03-20	73.60	74.49	73.24	73.58	4399978
2025-03-21	73.27	73.55	71.81	71.96	6861944
2025-03-24	72.48	73.67	72.48	73.29	5547863
2025-03-25	73.39	73.78	72.11	72.38	3896770
2025-03-26	72.25	73.66	72.25	73.28	3368358
2025-03-27	72.83	73.26	71.07	71.42	4688306
2025-03-28	71.07	71.44	69.28	69.42	4274445
2025-03-31	68.41	70.74	68.00	70.21	3611283
2025-04-01	70.25	71.32	69.30	71.05	2355597
2025-04-02	70.00	72.69	69.85	72.46	2952450
2025-04-03	71.58	73.71	70.03	70.48	8104024
2025-04-04	68.72	71.52	68.07	70.19	6835071
2025-04-07	67.52	70.91	66.57	68.59	7166908
2025-04-08	70.95	71.28	66.49	67.15	6092406
2025-04-09	66.73	73.49	66.73	73.18	8529724
2025-04-10	72.64	72.99	69.92	71.21	6463068
2025-04-11	71.90	73.76	71.50	73.55	4606828
2025-04-14	73.71	74.27	72.86	73.93	3802344
2025-04-15	74.00	74.88	73.31	73.67	3633833
2025-04-16	73.19	73.62	72.14	72.91	2036825
2025-04-17	72.83	74.97	72.80	74.53	1729295
2025-04-21	74.28	74.57	72.78	73.11	1745997
2025-04-22	73.67	73.84	72.70	72.85	2550177
2025-04-23	74.20	74.68	72.84	72.93	4036760
2025-04-24	72.82	73.13	72.36	73.07	2977874
2025-04-25	72.68	73.07	71.92	72.48	2528404
2025-04-28	72.74	72.80	71.50	71.84	3782110
2025-04-29	71.64	72.16	71.28	72.08	3235810
2025-04-30	71.80	72.56	71.10	72.47	3604954
2025-05-01	73.49	73.72	71.89	72.73	4418827
2025-05-02	73.94	75.17	73.60	74.95	4017678
2025-05-05	74.74	75.12	73.88	73.99	2778396
2025-05-06	73.58	74.28	73.20	73.44	1943371
2025-05-07	73.70	74.16	73.28	73.82	2729350
2025-05-08	74.39	74.42	73.40	73.77	3213875
2025-05-09	73.69	74.19	73.30	73.34	2471050
2025-05-12	75.30	77.04	75.15	76.60	4988645
2025-05-13	77.00	78.82	76.66	78.53	5657301
2025-05-14	78.97	81.64	78.94	81.28	7651263
2025-05-15	81.36	82.35	81.20	81.49	4127463
2025-05-16	81.69	82.03	80.91	81.53	2900451
2025-05-19	80.52	81.72	80.47	81.61	2946656
2025-05-20	81.67	82.30	81.43	81.99	2096542
2025-05-21	81.53	82.04	80.83	81.02	3283773
2025-05-22	80.72	81.00	80.19	80.40	2535682
2025-05-23	79.47	80.84	79.47	80.17	2040246
2025-05-27	81.18	81.50	80.56	80.64	2461139
2025-05-28	80.83	81.58	80.43	80.75	2361071
2025-05-29	81.30	81.65	80.62	81.21	2109922
2025-05-30	81.11	82.09	80.98	81.65	2828165
2025-06-02	80.08	81.66	80.07	81.37	3067632
2025-06-03	81.03	82.61	80.96	82.21	2318727
2025-06-04	82.21	82.82	82.00	82.02	1759549
2025-06-05	83.02	83.05	81.67	81.86	1506457
2025-06-06	82.83	82.97	81.71	81.90	1626090
2025-06-09	81.88	82.19	81.28	81.66	1681490
2025-06-10	81.97	82.38	80.48	81.25	3869100
2025-06-11	81.45	81.74	80.16	80.76	2658029
2025-06-12	80.57	81.23	80.55	81.15	2089954
2025-06-13	80.40	81.17	80.16	80.42	2026613
2025-06-16	81.28	83.55	80.89	81.67	2621190
2025-06-17	81.57	81.57	79.86	80.14	1888540
2025-06-18	80.24	80.70	80.07	80.15	1281751
2025-06-20	80.91	81.13	80.09	80.17	3219036
2025-06-23	79.85	80.43	79.07	79.83	2388921
2025-06-24	80.55	80.88	78.43	79.26	3896281
2025-06-25	79.26	79.42	77.74	77.91	2855164
2025-06-26	78.28	79.28	78.17	78.83	3044961
2025-06-27	78.87	79.43	76.38	78.31	5225840
2025-06-30	78.67	79.33	78.45	79.27	2908340
2025-07-01	79.27	80.82	78.51	80.46	2457258
2025-07-02	80.03	82.06	80.03	81.75	2619158
2025-07-03	81.82	82.13	80.57	81.03	1085094
2025-07-07	80.47	81.13	79.58	79.69	1606536
2025-07-08	79.80	81.39	79.71	80.71	2042718
2025-07-09	81.00	81.66	80.85	81.39	2313339
2025-07-10	81.36	83.65	81.36	82.41	2588927
2025-07-11	81.37	81.86	80.61	81.70	2537994
2025-07-14	81.14	81.57	80.45	81.16	2474850
2025-07-15	81.11	81.78	80.81	81.12	2465725
2025-07-16	81.58	81.59	80.19	80.85	1875437
2025-07-17	80.60	81.56	79.88	80.26	2594341
2025-07-18	80.57	80.67	76.92	77.52	5603519
2025-07-21	77.92	78.24	77.45	77.50	2188951
2025-07-22	77.61	78.48	77.55	78.30	2901562
2025-07-23	77.86	78.20	76.78	77.32	3078866
2025-07-24	76.89	77.75	75.93	76.14	3928969
2025-07-25	76.34	76.94	75.84	76.93	3049514
2025-07-28	76.58	76.75	75.70	75.90	2990349
2025-07-29	75.81	77.29	75.71	76.19	3410547
2025-07-30	76.02	76.70	75.46	75.71	4588210
2025-07-31	74.66	76.45	73.10	73.55	6167671
2025-08-01	73.82	74.00	72.33	72.88	3538129
2025-08-04	73.02	74.85	73.02	74.40	3412998
2025-08-05	74.33	75.20	73.81	75.10	4422177
2025-08-06	75.57	76.73	75.05	76.50	4852845
2025-08-07	76.81	77.00	75.36	75.39	3795899
2025-08-08	75.52	75.97	74.89	75.02	2329237
2025-08-11	75.00	75.84	74.14	74.52	2953403
2025-08-12	74.93	75.32	74.40	74.97	2632379
2025-08-13	75.09	75.89	74.98	75.63	2234823
2025-08-14	75.25	75.25	73.33	73.88	2539592
2025-08-15	73.99	74.60	73.75	74.23	1649126
2025-08-18	74.20	74.39	73.22	73.55	2973153
2025-08-19	73.89	75.55	73.82	74.84	3349258
2025-08-20	74.75	75.36	74.28	74.29	2160658
2025-08-21	74.15	74.25	73.00	73.23	3836922
2025-08-22	73.35	75.70	73.21	74.81	4538451
2025-08-25	74.81	74.90	73.27	73.39	2949456
2025-08-26	73.45	76.63	73.45	76.25	4806168
2025-08-27	76.15	76.96	75.92	76.86	3459833
2025-08-28	77.00	77.21	75.79	76.27	2685129
2025-08-29	76.24	76.77	76.04	76.19	1950304
2025-09-02	75.70	76.45	75.49	76.43	2123964
2025-09-03	76.34	76.80	75.98	76.68	2716727
2025-09-04	76.88	76.98	76.04	76.76	2977460
2025-09-05	76.71	77.98	76.54	76.63	2393128
2025-09-08	76.76	76.95	75.91	76.15	2064127
2025-09-09	75.91	76.05	74.60	74.73	2044943
2025-09-10	74.50	74.96	73.81	74.50	2088431
2025-09-11	74.70	75.78	74.31	75.71	2398648
2025-09-12	75.70	75.85	75.02	75.08	1571010
2025-09-15	75.44	76.10	74.54	75.93	2390369
2025-09-16	75.86	76.95	75.18	76.09	4004611
2025-09-17	76.24	76.42	74.78	75.29	2531835
2025-09-18	75.38	76.37	75.29	75.61	1777876
2025-09-19	76.00	76.95	75.57	75.61	2338393
2025-09-22	75.44	75.44	74.25	74.63	2813794
2025-09-23	74.71	75.08	74.02	74.13	3419130
2025-09-24	74.05	74.37	73.33	74.06	2852621
2025-09-25	73.39	75.23	73.13	74.05	3696699
2025-09-26	74.07	74.54	72.76	73.51	3527333
2025-09-29	73.79	74.96	73.43	73.43	4174103
2025-09-30	73.44	74.51	73.02	74.49	4074584
2025-10-01	74.59	74.86	73.91	74.83	3381083
2025-10-02	74.57	75.92	74.34	75.86	3611931
2025-10-03	75.81	77.79	75.77	77.59	2556450
2025-10-06	77.58	78.18	77.29	77.36	2510503
2025-10-07	77.34	78.34	77.04	77.73	2648546
2025-10-08	77.59	78.49	77.27	77.66	3043352
2025-10-09	77.87	77.87	75.34	75.73	5422858
2025-10-10	76.31	76.82	74.66	74.90	2167485
2025-10-13	74.74	76.30	74.73	76.07	1898323
2025-10-14	74.94	76.63	74.69	76.18	1580540
2025-10-15	76.23	77.12	76.00	76.74	1330720
2025-10-16	77.00	77.08	74.75	75.47	2795307
2025-10-17	75.95	77.39	75.09	76.51	2134729
2025-10-20	76.85	77.02	76.02	76.53	2256287
2025-10-21	76.21	76.77	75.48	75.63	2081998
2025-10-22	75.68	77.49	75.68	76.50	1895151
2025-10-23	76.45	77.01	75.69	75.94	2318758
2025-10-24	76.18	76.18	74.95	75.49	1910320
2025-10-27	75.73	76.02	74.12	74.46	2026481
2025-10-28	75.04	75.58	74.25	74.37	2809231
2025-10-29	74.15	74.40	72.60	73.17	3772138
2025-10-30	73.16	73.73	71.96	72.61	4159778
2025-10-31	72.61	72.84	71.71	71.95	2566096
2025-11-03	71.95	72.06	70.33	70.70	6988065
2025-11-04	70.27	70.83	70.07	70.62	4338607
2025-11-05	70.28	70.72	70.00	70.35	4670914
2025-11-06	70.19	70.23	68.42	68.90	5379996
2025-11-07	69.11	70.96	68.50	70.89	64415
2025-11-10	71.10	71.93	70.98	71.00	2996189
2025-11-11	71.05	71.50	70.68	71.41	2735357
2025-11-12	71.45	72.63	71.37	72.43	1441699
2025-11-13	72.02	72.27	70.93	71.15	2269883
2025-11-14	71.01	71.01	69.74	70.70	2978103
2025-11-17	70.34	70.84	69.77	70.34	3120751
2025-11-18	70.21	70.25	69.38	69.51	2589927
2025-11-19	69.69	69.71	68.88	69.32	1660517
2025-11-20	69.38	70.26	68.83	68.88	1708979
2025-11-21	69.17	70.42	68.95	70.01	2213171
2025-11-24	69.98	70.22	69.32	69.99	2178529
2025-11-25	70.44	71.72	70.35	71.53	2157121
2025-11-26	71.77	72.51	71.46	72.09	1592836
2025-11-28	72.45	72.81	72.12	72.57	955310
2025-12-01	72.45	73.42	71.95	72.36	3171563
2025-12-02	73.04	73.04	71.21	71.90	1903888
2025-12-03	72.08	73.93	72.03	73.92	2083448
2025-12-04	73.58	74.23	73.53	73.95	1356508
2025-12-05	74.17	74.47	73.02	73.76	2993419
2025-12-08	74.50	75.84	74.02	74.12	2857487
2025-12-09	73.92	74.47	72.97	73.08	2026176
2025-12-10	73.73	75.17	73.06	74.90	2916991
2025-12-11	75.00	75.85	74.89	75.24	1729196
2025-12-12	75.52	75.75	74.69	75.17	1485849
2025-12-15	75.18	75.47	74.23	74.42	1771413

Explore More About CP

Coins representing dividend payouts and trends

CP Dividend History

Discover Canadian Pacific Kansas'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

CP Stock Split History

Discover Canadian Pacific Kansas'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

CP Historical Prices

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

Web Analytics