CPT Historical Prices

Summary

Key Stock Metrics

102.35

(April 9, 2025)

52-Week Low

127.69

(September 24, 2024)

52-Week High

180.37

(December 31, 2021)

All-Time High

116.12

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	24.63	24.63	24.13	24.25	46800
1993-09-03	24.38	24.50	24.13	24.50	27800
1993-09-07	24.50	24.63	24.38	24.50	23900
1993-09-08	24.50	24.50	24.25	24.50	36800
1993-09-09	24.38	24.63	24.38	24.50	20800
1993-09-10	24.63	24.75	24.50	24.75	10700
1993-09-13	24.75	25.25	24.63	25.00	24600
1993-09-14	24.88	25.25	24.75	25.00	25500
1993-09-15	25.00	26.00	24.88	25.63	51700
1993-09-16	25.63	25.63	25.38	25.63	16600
1993-09-17	25.50	25.88	25.38	25.88	38100
1993-09-20	25.75	25.88	25.63	25.63	28200
1993-09-21	25.63	25.63	25.13	25.50	53200
1993-09-22	25.50	25.75	25.38	25.50	26100
1993-09-23	25.38	25.63	25.38	25.50	20700
1993-09-24	25.25	25.38	25.25	25.38	23000
1993-09-27	25.50	25.63	25.50	25.63	35400
1993-09-28	25.88	26.50	25.75	26.50	235900
1993-09-29	26.50	26.88	26.50	26.75	36300
1993-09-30	26.88	27.50	26.50	27.38	66100
1993-10-01	27.38	27.63	27.25	27.38	55500
1993-10-04	26.75	27.00	26.63	26.88	88600
1993-10-05	26.75	26.88	26.50	26.63	43900
1993-10-06	26.50	26.50	26.25	26.38	34200
1993-10-07	25.75	26.00	25.63	25.88	204200
1993-10-08	25.88	26.00	25.75	25.88	126000
1993-10-11	25.75	26.50	25.75	26.25	20300
1993-10-12	26.13	27.25	26.13	26.88	76100
1993-10-13	27.00	27.00	26.50	26.50	48800
1993-10-14	26.63	26.63	26.13	26.25	19600
1993-10-15	26.13	26.50	26.00	26.50	74900
1993-10-18	26.38	26.75	26.38	26.63	10000
1993-10-19	26.75	26.88	26.25	26.25	12500
1993-10-20	26.38	26.38	26.25	26.25	40600
1993-10-21	26.50	26.63	26.25	26.38	27700
1993-10-22	26.38	26.63	26.25	26.50	39600
1993-10-25	26.38	26.50	26.38	26.50	15200
1993-10-26	26.63	26.63	26.13	26.25	30300
1993-10-27	26.13	26.13	25.50	25.63	40800
1993-10-28	25.50	25.50	25.00	25.25	23700
1993-10-29	25.25	25.88	25.25	25.88	112100
1993-11-01	25.88	26.00	25.88	25.88	16600
1993-11-02	25.88	26.25	25.88	26.13	127900
1993-11-03	26.25	26.25	26.00	26.00	27800
1993-11-04	26.00	26.25	25.88	26.00	71300
1993-11-05	26.00	26.00	25.75	25.88	16700
1993-11-08	25.75	26.00	25.75	25.88	6400
1993-11-09	26.00	26.25	26.00	26.25	4800
1993-11-10	26.38	26.38	26.13	26.25	7300
1993-11-11	26.25	26.25	26.00	26.00	36000
1993-11-12	26.00	26.00	25.75	25.88	33000
1993-11-15	25.88	25.88	25.50	25.50	7400
1993-11-16	25.50	25.50	25.38	25.38	5900
1993-11-17	25.25	25.25	24.75	24.88	8900
1993-11-18	24.75	24.75	23.50	24.00	83300
1993-11-19	24.00	24.25	23.75	24.13	16600
1993-11-22	24.00	24.00	23.63	23.63	78500
1993-11-23	23.88	24.00	23.88	24.00	13900
1993-11-24	24.00	24.13	23.88	24.00	6400
1993-11-26	24.00	24.13	24.00	24.13	1000
1993-11-29	24.13	24.25	24.00	24.00	4700
1993-11-30	24.00	24.13	23.75	24.00	53800
1993-12-01	24.00	24.25	24.00	24.25	8100
1993-12-02	24.25	24.50	24.25	24.38	32200
1993-12-03	24.13	24.25	23.88	24.13	84600
1993-12-06	24.13	24.25	24.13	24.25	5500
1993-12-07	24.25	24.25	23.50	23.75	96000
1993-12-08	23.75	23.88	23.50	23.63	21500
1993-12-09	23.63	23.63	23.13	23.25	101100
1993-12-10	23.25	23.50	23.13	23.50	4700
1993-12-13	23.50	23.63	23.25	23.38	8000
1993-12-14	23.25	23.38	22.63	22.88	49400
1993-12-15	22.88	23.50	22.88	23.38	72200
1993-12-16	23.38	24.00	23.38	23.75	19000
1993-12-17	24.00	24.00	24.00	24.00	27900
1993-12-20	24.00	24.00	23.63	23.75	23900
1993-12-21	23.75	23.88	23.38	23.63	49400
1993-12-22	23.63	23.63	23.50	23.50	9900
1993-12-23	23.38	23.38	23.00	23.38	27500
1993-12-27	23.00	23.13	23.00	23.13	8100
1993-12-28	23.38	24.00	23.25	23.88	49900
1993-12-29	24.00	24.38	24.00	24.38	13000
1993-12-30	24.63	24.88	24.38	24.63	12500
1993-12-31	24.50	25.25	24.50	25.25	11200
1994-01-03	25.25	25.25	24.50	24.75	15100
1994-01-04	25.00	25.00	24.63	24.75	18500
1994-01-05	24.75	24.75	24.63	24.75	11300
1994-01-06	24.75	24.75	24.50	24.63	7900
1994-01-07	24.50	24.63	24.50	24.50	18900
1994-01-10	24.63	24.63	24.25	24.38	6100
1994-01-11	24.38	24.38	24.00	24.13	25500
1994-01-12	24.38	24.38	24.00	24.00	9200
1994-01-13	24.25	24.50	24.00	24.50	65700
1994-01-14	24.50	24.50	24.25	24.25	63600
1994-01-17	24.25	24.25	24.00	24.00	8900
1994-01-18	24.13	24.13	23.75	24.00	10200
1994-01-19	24.00	24.00	23.88	24.00	16200
1994-01-20	24.13	24.13	23.88	24.00	40000
1994-01-21	24.00	24.00	23.75	24.00	12800
1994-01-24	24.25	24.25	23.88	24.00	21700
1994-01-25	24.13	24.13	23.63	23.88	54600
1994-01-26	24.13	24.50	24.00	24.50	12400
1994-01-27	24.50	24.63	24.25	24.50	11200
1994-01-28	24.63	24.63	24.38	24.50	27000
1994-01-31	24.75	24.88	24.13	24.13	82200
1994-02-01	24.38	24.63	24.25	24.63	28300
1994-02-02	24.63	24.63	24.25	24.25	61200
1994-02-03	24.50	24.50	24.38	24.38	4500
1994-02-04	24.50	24.50	24.13	24.25	24800
1994-02-07	24.00	24.38	24.00	24.38	11000
1994-02-08	24.50	25.13	24.50	25.00	59200
1994-02-09	25.00	25.50	24.75	25.38	36300
1994-02-10	25.50	25.63	25.38	25.50	16600
1994-02-11	25.38	25.38	25.00	25.25	10300
1994-02-14	25.25	25.25	25.13	25.13	13000
1994-02-15	25.13	25.38	25.13	25.38	29700
1994-02-16	25.25	25.88	25.13	25.63	47500
1994-02-17	25.75	26.25	25.75	26.13	27300
1994-02-18	25.88	26.25	25.88	26.25	10000
1994-02-22	26.50	26.88	26.50	26.75	63800
1994-02-23	26.75	27.00	26.50	27.00	40000
1994-02-24	27.00	27.00	26.50	26.88	39200
1994-02-25	26.63	26.63	26.38	26.38	26800
1994-02-28	26.38	26.63	26.38	26.50	40800
1994-03-01	26.50	26.63	26.25	26.63	34500
1994-03-02	26.63	26.63	25.88	26.25	10400
1994-03-03	26.38	26.63	26.25	26.63	10100
1994-03-04	26.50	26.50	26.50	26.50	600
1994-03-07	26.50	26.63	26.38	26.50	39800
1994-03-08	26.38	26.50	26.13	26.50	6400
1994-03-09	26.25	26.25	25.75	25.75	5900
1994-03-10	26.00	26.13	26.00	26.13	3000
1994-03-11	26.13	26.38	26.00	26.00	1900
1994-03-14	26.00	26.00	25.50	25.75	19800
1994-03-15	25.88	26.00	25.63	26.00	6000
1994-03-16	26.25	26.38	26.00	26.25	3900
1994-03-17	26.13	26.25	26.13	26.25	12900
1994-03-18	26.25	26.25	26.25	26.25	600
1994-03-21	26.38	26.63	26.38	26.50	7300
1994-03-22	26.38	26.50	26.13	26.50	23300
1994-03-23	26.38	26.38	26.38	26.38	5900
1994-03-24	26.38	26.63	26.38	26.63	25800
1994-03-25	26.25	26.25	26.25	26.25	200
1994-03-28	26.50	26.50	26.25	26.50	1200
1994-03-29	26.25	26.38	26.00	26.00	10200
1994-03-30	26.00	26.00	25.63	25.75	10600
1994-03-31	25.88	25.88	25.38	25.38	12200
1994-04-04	25.13	25.13	24.63	24.88	62200
1994-04-05	24.88	25.00	24.75	24.75	3100
1994-04-06	24.75	24.88	24.63	24.63	40400
1994-04-07	24.63	24.88	24.63	24.63	12400
1994-04-08	24.75	24.88	24.63	24.75	17800
1994-04-11	24.88	24.88	23.75	24.13	15200
1994-04-12	24.38	24.50	24.38	24.50	40800
1994-04-13	24.50	24.50	24.00	24.13	81500
1994-04-14	24.25	24.38	24.00	24.00	42400
1994-04-15	24.00	24.25	24.00	24.25	1132400
1994-04-18	24.38	24.38	24.00	24.13	103100
1994-04-19	24.25	24.38	24.25	24.25	66100
1994-04-20	24.38	24.50	24.13	24.25	50700
1994-04-21	24.38	24.50	24.25	24.25	22500
1994-04-22	24.38	24.50	24.13	24.38	73400
1994-04-25	24.50	24.50	24.38	24.50	76300
1994-04-26	24.38	24.63	24.38	24.63	77400
1994-04-28	24.63	24.63	24.25	24.25	65100
1994-04-29	24.38	24.50	24.25	24.38	13100
1994-05-02	24.50	24.50	24.38	24.38	20600
1994-05-03	24.38	24.63	24.38	24.50	55200
1994-05-04	24.63	24.63	24.50	24.50	12900
1994-05-05	24.63	24.88	24.50	24.75	11700
1994-05-06	24.75	24.88	24.63	24.75	30900
1994-05-09	24.63	24.75	24.50	24.50	38800
1994-05-10	24.50	24.75	24.50	24.63	73700
1994-05-11	24.63	24.63	24.25	24.38	74100
1994-05-12	24.50	24.50	24.25	24.50	153600
1994-05-13	24.50	24.50	24.25	24.38	211400
1994-05-16	24.50	24.63	24.25	24.50	94200
1994-05-17	24.50	24.75	24.50	24.63	29400
1994-05-18	24.75	24.75	24.50	24.75	123400
1994-05-19	24.75	24.88	24.63	24.88	15700
1994-05-20	24.75	25.00	24.75	25.00	78200
1994-05-23	25.00	25.75	25.00	25.50	96000
1994-05-24	25.50	25.50	25.25	25.25	27500
1994-05-25	25.38	25.38	25.25	25.38	8800
1994-05-26	25.38	25.50	25.25	25.50	37100
1994-05-27	25.50	25.50	25.38	25.50	85800
1994-05-31	25.50	26.25	25.50	26.13	65700
1994-06-01	26.13	26.38	26.13	26.38	40000
1994-06-02	26.38	26.75	26.13	26.50	83800
1994-06-03	26.25	26.50	26.25	26.38	11800
1994-06-06	26.38	26.50	26.25	26.25	44900
1994-06-07	26.13	26.25	26.13	26.25	19400
1994-06-08	26.00	26.13	26.00	26.00	36000
1994-06-09	26.00	26.25	25.75	25.75	10500
1994-06-10	25.63	25.75	25.50	25.75	11200
1994-06-13	25.75	25.88	25.75	25.88	10500
1994-06-14	26.00	26.38	26.00	26.38	49700
1994-06-15	26.38	26.50	26.25	26.50	113400
1994-06-16	26.50	26.50	26.38	26.50	14800
1994-06-17	26.63	26.75	26.50	26.50	34700
1994-06-20	26.38	26.63	26.25	26.63	68700
1994-06-21	26.63	26.75	26.38	26.38	79100
1994-06-22	26.50	26.50	25.88	25.88	44400
1994-06-23	25.88	26.13	25.75	25.88	20200
1994-06-24	25.50	25.50	25.00	25.25	33800
1994-06-27	25.25	25.50	25.00	25.25	13300
1994-06-28	25.25	25.50	24.88	25.00	67200
1994-06-29	25.00	25.00	24.81	24.88	50200
1994-06-30	24.88	24.88	24.25	24.50	42100
1994-07-01	24.50	24.88	24.50	24.88	21400
1994-07-05	24.88	25.00	24.75	24.75	3600
1994-07-06	24.75	25.00	24.25	24.88	20800
1994-07-07	24.63	25.25	24.63	25.25	28200
1994-07-08	25.25	25.63	25.25	25.63	33100
1994-07-11	25.63	25.75	25.50	25.63	144800
1994-07-12	25.75	25.75	25.50	25.50	26500
1994-07-13	25.50	25.63	25.38	25.50	22800
1994-07-14	25.50	25.50	24.88	24.88	88800
1994-07-15	24.88	25.00	24.75	25.00	37200
1994-07-18	24.88	24.88	24.63	24.63	23000
1994-07-19	24.63	24.88	24.50	24.50	44800
1994-07-20	24.50	24.63	24.38	24.50	15500
1994-07-21	24.50	24.50	24.13	24.38	27000
1994-07-22	24.13	24.13	23.88	23.88	13100
1994-07-25	23.88	23.88	23.75	23.75	17100
1994-07-26	23.88	23.88	23.75	23.75	69700
1994-07-27	23.75	23.75	23.38	23.38	9500
1994-07-28	23.38	23.50	22.88	22.88	32300
1994-07-29	23.00	23.13	22.88	23.00	20600
1994-08-01	23.00	23.00	22.75	22.75	55400
1994-08-02	22.75	23.00	22.63	23.00	96200
1994-08-03	23.00	23.63	22.88	23.50	11500
1994-08-04	23.75	24.00	23.75	23.88	9300
1994-08-05	23.88	24.13	23.88	24.13	11800
1994-08-08	24.13	24.13	24.00	24.00	18400
1994-08-09	24.13	24.25	23.75	23.75	10500
1994-08-10	23.75	24.50	23.75	24.38	16200
1994-08-11	24.25	24.25	24.00	24.13	11100
1994-08-12	23.88	24.00	23.75	23.75	10600
1994-08-15	24.00	24.13	23.75	24.00	7400
1994-08-16	24.13	24.13	23.88	24.00	6100
1994-08-17	23.88	24.00	23.75	23.88	11400
1994-08-18	23.88	23.88	23.75	23.88	6200
1994-08-19	23.88	24.00	23.75	24.00	3600
1994-08-22	23.88	23.88	23.25	23.25	29100
1994-08-23	23.38	23.50	23.25	23.25	75900
1994-08-24	23.25	23.25	23.00	23.00	24500
1994-08-25	23.13	23.13	22.88	22.88	32800
1994-08-26	23.00	23.38	23.00	23.25	126100
1994-08-29	23.50	23.63	23.25	23.25	39300
1994-08-30	23.38	23.38	23.13	23.38	117200
1994-08-31	23.25	23.38	23.00	23.25	27900
1994-09-01	23.38	23.38	23.00	23.25	22100
1994-09-02	23.25	23.25	23.13	23.25	4200
1994-09-06	23.25	23.25	23.13	23.13	11100
1994-09-07	23.25	23.25	23.13	23.13	8800
1994-09-08	23.25	23.88	23.25	23.88	115700
1994-09-09	23.88	23.88	23.63	23.75	6300
1994-09-12	23.75	24.00	23.75	24.00	6000
1994-09-13	24.00	24.00	23.88	23.88	6900
1994-09-14	23.88	23.88	23.88	23.88	7600
1994-09-15	23.88	24.25	23.88	24.25	25400
1994-09-16	24.13	24.13	23.75	23.75	17400
1994-09-19	23.88	23.88	23.75	23.75	26800
1994-09-20	23.88	24.00	23.75	24.00	47500
1994-09-21	23.75	24.00	23.63	23.63	4600
1994-09-22	23.88	23.88	23.75	23.75	8700
1994-09-23	23.50	23.50	23.13	23.25	34900
1994-09-26	23.25	23.25	23.00	23.00	15300
1994-09-27	23.00	23.13	22.88	22.88	64300
1994-09-28	23.00	23.13	22.88	23.13	10500
1994-09-29	23.13	23.13	23.00	23.00	21400
1994-09-30	23.13	23.50	23.00	23.50	26600
1994-10-03	23.50	23.50	23.38	23.50	20300
1994-10-04	23.50	23.50	23.25	23.25	24600
1994-10-05	23.38	23.38	22.88	23.00	9200
1994-10-06	22.75	22.75	22.25	22.50	31400
1994-10-07	22.63	22.63	22.25	22.25	45900
1994-10-10	22.25	22.38	22.00	22.25	78200
1994-10-11	22.25	22.25	22.00	22.25	48600
1994-10-12	22.00	22.00	21.63	21.63	71600
1994-10-13	21.75	21.88	21.50	21.50	137900
1994-10-14	21.50	21.63	21.50	21.63	25800
1994-10-17	21.63	21.63	21.38	21.38	48300
1994-10-18	21.50	21.50	21.00	21.25	33600
1994-10-19	21.25	21.38	21.13	21.25	23000
1994-10-20	21.38	21.38	21.25	21.38	26300
1994-10-21	21.00	21.13	21.00	21.00	48500
1994-10-24	21.25	21.38	21.13	21.25	32700
1994-10-25	21.25	21.25	21.00	21.13	41100
1994-10-26	21.13	21.38	21.13	21.38	37200
1994-10-27	21.38	21.38	21.25	21.38	17900
1994-10-28	21.38	21.38	21.13	21.25	29500
1994-10-31	21.25	21.38	21.13	21.25	21900
1994-11-01	21.25	21.25	21.00	21.25	8600
1994-11-02	21.25	21.25	21.00	21.13	24500
1994-11-03	21.00	21.13	20.88	20.88	34300
1994-11-04	21.00	21.00	20.63	20.63	39300
1994-11-07	20.75	20.88	20.50	20.50	14000
1994-11-08	20.50	20.50	20.13	20.38	13800
1994-11-09	20.63	20.75	20.38	20.75	15100
1994-11-10	20.75	21.13	20.63	20.88	22400
1994-11-11	21.13	21.25	20.88	21.00	27000
1994-11-14	21.00	21.25	21.00	21.00	16400
1994-11-15	21.25	21.38	21.13	21.38	38300
1994-11-16	21.25	21.63	21.25	21.63	41900
1994-11-17	21.63	21.75	21.50	21.50	221100
1994-11-18	21.50	21.63	21.50	21.50	27400
1994-11-21	21.63	21.75	21.63	21.63	29100
1994-11-22	21.75	21.75	21.50	21.50	12200
1994-11-23	21.63	21.63	21.38	21.50	30600
1994-11-25	21.75	22.00	21.63	22.00	1600
1994-11-28	22.00	22.00	21.88	22.00	10200
1994-11-29	22.13	22.13	21.75	21.75	8000
1994-11-30	21.75	21.88	21.63	21.88	17300
1994-12-01	21.75	22.00	21.75	22.00	7200
1994-12-02	21.88	22.00	21.88	22.00	5100
1994-12-05	22.00	22.50	21.88	22.25	42000
1994-12-06	22.13	22.38	22.13	22.13	8300
1994-12-07	22.13	22.25	22.13	22.25	5100
1994-12-08	22.13	22.38	22.13	22.25	5300
1994-12-09	22.25	22.25	22.00	22.13	21600
1994-12-12	22.00	22.25	21.88	22.25	16400
1994-12-13	22.25	22.38	22.13	22.38	25200
1994-12-14	22.38	22.88	22.25	22.88	59900
1994-12-15	22.88	23.88	22.88	23.88	63500
1994-12-16	24.00	24.00	23.75	23.88	37000
1994-12-19	23.88	23.88	23.63	23.88	53000
1994-12-20	24.13	24.50	24.00	24.50	8500
1994-12-21	24.50	24.63	23.88	24.25	30000
1994-12-22	24.50	24.63	24.50	24.50	54500
1994-12-23	24.13	24.38	24.13	24.25	36600
1994-12-27	24.13	24.38	24.13	24.25	17900
1994-12-28	24.25	24.38	24.25	24.38	67400
1994-12-29	24.50	24.63	24.38	24.50	109500
1994-12-30	24.50	24.88	24.38	24.88	28300
1995-01-03	24.88	24.88	24.50	24.63	24300
1995-01-04	24.50	24.63	24.50	24.56	61400
1995-01-05	24.50	24.75	24.50	24.63	56200
1995-01-06	24.63	24.75	24.50	24.63	59100
1995-01-09	24.63	24.63	24.13	24.25	38300
1995-01-10	24.13	24.13	24.00	24.00	34600
1995-01-11	24.00	24.00	23.63	23.63	45700
1995-01-12	23.88	23.88	23.63	23.75	30900
1995-01-13	23.75	24.00	23.75	24.00	29900
1995-01-16	23.75	25.00	23.75	24.50	36400
1995-01-17	24.50	24.50	24.38	24.38	1100
1995-01-18	24.38	24.50	24.25	24.25	5200
1995-01-19	24.00	24.13	23.88	24.00	93700
1995-01-20	24.00	24.13	23.88	23.88	18000
1995-01-23	23.63	23.75	23.63	23.75	57500
1995-01-24	23.63	23.63	23.63	23.63	3800
1995-01-25	23.75	23.75	23.63	23.63	1700
1995-01-26	23.50	23.63	23.50	23.50	20700
1995-01-27	23.50	23.50	23.38	23.50	11400
1995-01-30	23.50	23.50	23.25	23.38	5700
1995-01-31	23.38	23.38	23.38	23.38	10400
1995-02-01	23.50	24.00	23.50	24.00	20000
1995-02-02	23.88	23.88	23.75	23.75	2400
1995-02-03	23.75	23.75	23.50	23.50	61100
1995-02-06	23.50	23.50	23.38	23.38	11600
1995-02-07	23.25	23.50	23.25	23.38	4100
1995-02-08	23.38	23.38	23.00	23.25	5800
1995-02-09	23.25	23.25	23.00	23.13	4300
1995-02-10	23.25	23.25	22.88	22.88	9900
1995-02-13	22.88	23.25	22.88	23.00	28400
1995-02-14	22.75	23.00	22.75	23.00	8000
1995-02-15	23.00	23.50	23.00	23.50	7100
1995-02-16	23.63	23.75	23.38	23.38	15400
1995-02-17	23.38	23.63	23.38	23.63	2300
1995-02-21	23.63	23.88	23.63	23.75	10400
1995-02-22	23.75	23.75	22.75	22.88	87900
1995-02-23	22.75	22.88	22.50	22.63	70300
1995-02-24	22.63	22.63	22.25	22.25	9400
1995-02-27	22.25	22.50	21.00	21.00	518000
1995-02-28	21.00	21.25	20.75	21.25	215500
1995-03-01	21.25	21.25	21.25	21.25	56600
1995-03-02	21.38	21.38	21.25	21.38	44200
1995-03-03	21.38	21.38	21.25	21.38	87200
1995-03-06	21.38	21.50	21.25	21.25	24100
1995-03-07	21.25	21.50	21.25	21.38	31300
1995-03-08	21.25	21.63	21.25	21.38	10700
1995-03-09	21.63	21.63	21.50	21.50	2000
1995-03-10	21.50	21.50	21.38	21.38	7600
1995-03-13	21.50	21.50	21.38	21.38	15800
1995-03-14	21.50	21.50	21.25	21.25	34800
1995-03-15	21.25	21.38	21.25	21.25	5900
1995-03-16	21.38	21.63	21.38	21.63	12600
1995-03-17	21.50	21.75	21.50	21.50	26100
1995-03-20	21.75	21.75	21.50	21.63	24800
1995-03-21	21.63	21.88	21.63	21.75	63600
1995-03-22	21.88	22.00	21.63	22.00	20800
1995-03-23	21.75	21.75	21.38	21.50	26200
1995-03-24	21.38	21.63	21.38	21.50	33800
1995-03-27	21.50	21.50	21.38	21.50	8300
1995-03-28	21.50	21.50	21.25	21.25	15300
1995-03-29	21.13	21.25	21.13	21.25	9000
1995-03-30	21.38	21.38	21.00	21.25	10800
1995-03-31	21.25	21.38	21.13	21.38	29600
1995-04-03	21.38	21.38	21.25	21.38	18700
1995-04-04	21.25	21.25	21.00	21.13	22400
1995-04-05	21.25	21.25	21.00	21.00	14200
1995-04-06	21.00	21.13	21.00	21.00	16200
1995-04-07	21.00	21.13	21.00	21.13	22300
1995-04-10	21.13	21.13	21.00	21.13	15800
1995-04-11	21.13	21.25	21.00	21.13	11000
1995-04-12	21.13	21.13	21.00	21.13	2400
1995-04-13	21.13	21.13	20.88	21.13	58200
1995-04-17	21.13	21.13	21.00	21.13	27500
1995-04-18	21.13	21.25	21.00	21.13	26500
1995-04-19	21.13	21.13	21.00	21.13	37600
1995-04-20	21.00	21.00	20.88	20.88	24300
1995-04-21	20.75	21.00	20.75	20.88	12800
1995-04-24	21.00	21.00	20.75	21.00	74200
1995-04-25	21.00	21.00	20.88	21.00	9500
1995-04-26	21.00	21.00	20.88	21.00	4800
1995-04-27	21.00	21.00	20.88	21.00	5000
1995-04-28	21.00	21.00	20.88	21.00	27300
1995-05-01	21.00	21.13	20.88	21.00	35800
1995-05-02	21.00	21.00	20.75	21.00	26800
1995-05-03	21.00	21.13	20.88	21.13	36500
1995-05-04	21.13	21.13	20.88	21.00	6400
1995-05-05	21.00	21.00	20.25	20.38	258700
1995-05-08	21.75	21.88	21.13	21.50	193900
1995-05-09	22.75	22.88	22.38	22.38	134900
1995-05-10	22.50	23.13	22.50	23.13	59600
1995-05-11	23.13	23.38	23.13	23.25	74800
1995-05-12	23.25	23.50	23.13	23.38	17500
1995-05-15	23.50	23.50	23.13	23.13	28700
1995-05-16	23.13	23.38	23.13	23.25	29800
1995-05-17	23.25	23.25	22.50	22.50	400200
1995-05-18	22.50	22.63	22.38	22.50	10800
1995-05-19	22.38	22.50	22.38	22.38	22100
1995-05-22	22.38	22.50	22.25	22.25	17100
1995-05-23	22.38	22.88	22.38	22.75	33600
1995-05-24	22.88	22.88	22.63	22.88	15300
1995-05-25	22.88	22.88	22.13	22.38	13300
1995-05-26	22.38	22.38	22.25	22.38	58100
1995-05-30	22.38	22.38	22.25	22.38	16300
1995-05-31	22.38	22.88	22.38	22.88	79700
1995-06-01	22.88	22.88	22.50	22.75	19700
1995-06-02	22.75	23.00	22.63	22.75	33900
1995-06-05	22.75	23.13	22.75	22.88	65100
1995-06-06	23.00	23.13	23.00	23.13	8400
1995-06-07	23.13	23.13	22.88	23.00	51300
1995-06-08	23.00	23.25	23.00	23.25	11900
1995-06-09	23.25	23.25	23.00	23.00	3500
1995-06-12	23.13	23.25	23.13	23.25	3800
1995-06-13	23.13	23.38	23.00	23.00	24100
1995-06-14	23.00	23.00	23.00	23.00	6500
1995-06-15	23.00	23.13	23.00	23.13	11000
1995-06-16	23.25	23.25	23.00	23.25	7900
1995-06-19	23.25	23.63	23.25	23.50	11800
1995-06-20	23.63	23.63	23.50	23.63	22300
1995-06-21	23.50	23.50	23.00	23.13	37400
1995-06-22	23.13	23.13	22.25	22.25	38900
1995-06-23	22.38	22.38	21.63	21.63	101200
1995-06-26	21.75	22.13	21.75	22.13	15700
1995-06-27	21.63	21.75	21.63	21.75	31500
1995-06-28	21.75	22.00	21.75	22.00	12500
1995-06-29	22.00	22.00	21.75	21.88	8200
1995-06-30	21.88	22.13	21.75	21.88	66900
1995-07-03	21.88	22.00	21.88	21.88	7500
1995-07-05	22.00	22.13	22.00	22.00	9700
1995-07-06	22.00	22.13	21.88	22.00	27800
1995-07-07	22.25	22.50	22.25	22.50	31500
1995-07-10	22.63	22.63	22.38	22.50	27500
1995-07-11	22.38	22.50	22.38	22.50	8400
1995-07-12	22.50	22.75	22.50	22.75	63300
1995-07-13	22.75	22.75	22.50	22.50	19700
1995-07-14	22.38	22.50	22.38	22.50	13000
1995-07-17	22.38	22.50	22.25	22.25	14000
1995-07-18	22.00	22.25	22.00	22.00	9500
1995-07-19	22.13	22.13	21.75	21.88	67300
1995-07-20	21.75	21.88	21.75	21.88	15800
1995-07-21	21.75	21.88	21.75	21.75	19900
1995-07-24	21.75	21.75	21.50	21.63	67500
1995-07-25	21.63	21.88	21.63	21.88	19700
1995-07-26	21.88	22.00	21.88	21.88	31600
1995-07-27	21.88	21.88	21.63	21.63	24700
1995-07-28	21.75	21.88	21.50	21.50	26800
1995-07-31	21.50	21.50	20.88	21.00	118400
1995-08-01	20.88	21.38	20.88	21.38	57600
1995-08-02	21.50	21.63	21.38	21.63	35800
1995-08-03	21.63	21.75	21.50	21.63	22600
1995-08-04	21.75	21.75	21.63	21.63	20300
1995-08-07	21.63	21.75	21.63	21.75	10300
1995-08-08	21.88	22.00	21.63	21.75	85900
1995-08-09	21.75	21.88	21.63	21.75	25400
1995-08-10	21.75	21.75	21.50	21.75	15200
1995-08-11	21.88	21.88	21.75	21.75	28200
1995-08-14	21.75	21.88	21.75	21.88	5400
1995-08-15	21.88	21.88	21.38	21.50	12100
1995-08-16	21.63	21.63	21.38	21.63	67800
1995-08-17	21.63	21.75	21.38	21.50	31300
1995-08-18	21.50	21.50	21.25	21.38	51600
1995-08-21	21.38	21.63	21.38	21.63	7900
1995-08-22	21.50	21.63	21.50	21.63	6900
1995-08-23	21.63	21.63	21.50	21.63	43300
1995-08-24	21.63	21.63	21.50	21.63	8400
1995-08-25	21.63	21.63	21.50	21.63	46400
1995-08-28	21.50	21.75	21.50	21.63	16500
1995-08-29	21.75	21.75	21.50	21.63	10000
1995-08-30	21.63	21.63	21.50	21.63	14000
1995-08-31	21.75	21.88	21.63	21.88	37300
1995-09-01	22.00	22.38	21.88	22.38	86800
1995-09-05	22.50	22.63	22.38	22.38	23400
1995-09-06	22.38	22.63	22.38	22.50	16700
1995-09-07	22.50	22.63	22.38	22.38	16000
1995-09-08	22.63	22.63	22.25	22.50	49300
1995-09-11	22.50	22.63	22.38	22.63	32500
1995-09-12	22.63	23.25	22.63	23.25	8400
1995-09-13	23.25	23.25	23.00	23.13	15700
1995-09-14	23.13	23.13	22.88	22.88	44000
1995-09-15	22.88	23.00	22.88	23.00	16100
1995-09-18	23.00	23.13	22.75	23.00	7000
1995-09-19	23.13	23.13	23.00	23.13	4600
1995-09-20	23.13	23.13	22.88	23.00	20400
1995-09-21	23.00	23.00	22.50	22.63	16700
1995-09-22	22.63	22.63	22.25	22.50	14100
1995-09-25	22.50	22.50	22.38	22.50	10100
1995-09-26	22.50	22.75	22.50	22.63	3600
1995-09-27	22.50	22.50	22.13	22.38	13100
1995-09-28	22.38	22.38	21.88	22.00	47000
1995-09-29	22.00	22.13	21.75	22.13	19700
1995-10-02	22.00	22.25	21.75	21.88	18300
1995-10-03	21.88	21.88	21.50	21.63	40800
1995-10-04	21.63	21.75	21.50	21.63	19900
1995-10-05	21.50	21.63	21.38	21.50	19200
1995-10-06	21.50	21.63	21.38	21.63	66600
1995-10-09	21.63	21.63	21.13	21.38	25000
1995-10-10	21.25	21.25	21.13	21.25	8800
1995-10-11	21.25	21.25	21.00	21.13	42600
1995-10-12	20.88	20.88	20.50	20.63	90900
1995-10-13	20.88	21.00	20.75	20.88	37700
1995-10-16	21.00	21.00	20.50	20.63	68500
1995-10-17	20.63	20.63	20.25	20.50	243700
1995-10-18	20.63	20.88	20.50	20.75	31500
1995-10-19	20.75	20.88	20.63	20.88	61000
1995-10-20	20.88	21.00	20.75	21.00	21800
1995-10-23	21.00	21.00	20.75	21.00	28600
1995-10-24	20.88	21.00	20.75	21.00	13300
1995-10-25	20.88	21.00	20.75	20.88	4800
1995-10-26	21.00	21.00	20.50	20.75	36000
1995-10-27	21.00	21.00	20.75	20.88	54600
1995-10-30	20.75	20.88	20.75	20.88	13500
1995-10-31	20.88	20.88	20.75	20.75	25000
1995-11-01	20.75	20.75	20.63	20.63	20200
1995-11-02	20.75	20.75	20.50	20.50	33900
1995-11-03	20.50	20.63	20.50	20.50	20300
1995-11-06	20.38	20.63	20.38	20.38	25400
1995-11-07	20.25	20.50	20.25	20.50	21800
1995-11-08	20.50	20.63	20.38	20.50	13400
1995-11-09	20.50	20.63	20.50	20.63	9500
1995-11-10	20.63	20.75	20.50	20.50	56600
1995-11-13	20.50	20.63	20.50	20.50	8300
1995-11-14	20.50	20.63	20.13	20.50	30100
1995-11-15	20.63	20.63	20.38	20.63	8200
1995-11-16	20.75	20.75	20.50	20.50	44800
1995-11-17	20.63	20.63	20.38	20.38	25900
1995-11-20	20.38	20.50	20.25	20.50	87700
1995-11-21	20.38	20.50	20.25	20.38	36900
1995-11-22	20.38	20.50	20.38	20.50	15900
1995-11-24	20.50	20.50	20.38	20.50	3800
1995-11-27	20.50	20.63	20.50	20.63	179400
1995-11-28	20.63	20.63	20.50	20.63	36000
1995-11-29	20.63	20.75	20.50	20.63	29300
1995-11-30	20.63	20.75	20.50	20.63	73400
1995-12-01	20.63	20.88	20.63	20.75	61900
1995-12-04	20.75	21.63	20.75	21.63	100400
1995-12-05	21.50	22.38	21.50	22.13	49600
1995-12-06	22.13	22.75	22.13	22.63	28200
1995-12-07	22.63	23.38	22.63	23.25	53700
1995-12-08	23.13	23.38	23.00	23.25	18800
1995-12-11	23.38	23.50	23.13	23.13	20400
1995-12-12	23.25	23.25	23.00	23.25	37400
1995-12-13	23.13	23.25	23.00	23.00	9900
1995-12-14	23.00	23.25	23.00	23.25	44500
1995-12-15	23.38	23.38	23.00	23.00	40100
1995-12-18	23.00	23.13	22.88	22.88	18900
1995-12-19	22.63	22.75	22.50	22.75	39600
1995-12-20	22.75	23.25	22.75	23.25	94100
1995-12-21	23.25	23.50	23.00	23.50	15700
1995-12-22	22.88	23.88	22.88	23.38	60800
1995-12-26	23.50	24.00	23.50	23.88	50100
1995-12-27	23.88	24.00	23.75	23.75	5900
1995-12-28	23.75	23.88	23.63	23.63	22600
1995-12-29	23.63	23.88	23.63	23.75	34300
1996-01-02	23.75	23.75	23.50	23.63	69800
1996-01-03	23.50	23.63	23.50	23.63	2500
1996-01-04	23.63	23.63	23.25	23.50	15200
1996-01-05	23.50	23.50	23.25	23.38	3800
1996-01-08	23.25	23.38	23.25	23.25	7100
1996-01-09	23.38	23.63	23.38	23.50	10500
1996-01-10	23.50	23.50	23.00	23.13	23500
1996-01-11	23.00	23.25	23.00	23.13	69600
1996-01-12	23.13	23.50	23.13	23.38	36800
1996-01-15	23.63	23.63	23.38	23.63	12600
1996-01-16	23.63	23.75	23.50	23.75	9400
1996-01-17	23.75	23.75	23.50	23.75	13000
1996-01-18	23.75	24.13	23.63	24.00	65800
1996-01-19	24.00	24.00	23.50	23.75	34400
1996-01-22	23.63	24.00	23.63	24.00	10600
1996-01-23	24.00	24.13	23.63	23.63	7800
1996-01-24	23.63	23.75	23.50	23.75	26900
1996-01-25	23.88	23.88	23.63	23.63	44100
1996-01-26	23.63	24.00	23.63	24.00	9600
1996-01-29	23.88	24.13	23.88	24.00	10800
1996-01-30	24.00	24.13	23.88	24.00	181900
1996-01-31	23.88	24.25	23.88	24.13	43600
1996-02-01	24.00	24.25	24.00	24.13	83900
1996-02-02	24.25	24.63	24.25	24.38	29000
1996-02-05	24.38	24.38	24.25	24.38	36400
1996-02-06	24.38	24.38	24.25	24.25	24100
1996-02-07	24.25	24.75	24.25	24.63	35900
1996-02-08	24.75	24.75	24.38	24.63	50700
1996-02-09	24.38	24.50	24.38	24.50	34800
1996-02-12	24.38	24.63	24.25	24.50	55300
1996-02-13	24.50	24.50	24.25	24.25	18300
1996-02-14	24.25	24.50	24.13	24.38	45300
1996-02-15	24.25	24.38	24.13	24.25	13500
1996-02-16	24.00	24.50	24.00	24.38	36900
1996-02-20	24.25	24.50	24.00	24.00	24300
1996-02-21	24.00	24.25	24.00	24.13	26400
1996-02-22	24.13	24.13	23.75	23.88	21800
1996-02-23	23.88	24.00	23.63	23.63	15500
1996-02-26	24.13	24.13	23.50	23.63	12900
1996-02-27	23.75	23.75	23.50	23.63	22200
1996-02-28	23.75	23.75	23.38	23.63	18300
1996-02-29	23.63	23.75	23.38	23.63	7800
1996-03-01	23.63	24.00	23.63	23.75	11300
1996-03-04	24.00	24.00	23.75	23.88	5100
1996-03-05	24.00	24.00	23.63	23.75	24700
1996-03-06	23.88	24.00	23.75	24.00	16900
1996-03-07	23.75	23.88	23.50	23.75	15000
1996-03-08	23.50	23.75	23.13	23.50	17000
1996-03-11	23.50	23.75	23.38	23.63	39200
1996-03-12	23.63	23.75	23.00	23.50	26200
1996-03-13	23.25	23.63	23.00	23.63	55900
1996-03-14	23.63	23.63	23.38	23.50	32200
1996-03-15	23.25	23.75	23.25	23.63	24200
1996-03-18	23.75	24.00	23.63	23.63	8500
1996-03-19	23.75	23.88	23.63	23.75	5300
1996-03-20	23.75	24.25	23.75	24.13	19200
1996-03-21	24.00	24.25	24.00	24.25	5800
1996-03-22	24.00	24.63	23.88	24.50	10100
1996-03-25	24.63	24.75	24.25	24.50	6800
1996-03-26	24.38	24.50	24.00	24.00	18400
1996-03-27	23.25	23.25	22.75	22.88	23900
1996-03-28	22.75	23.50	22.75	23.13	27600
1996-03-29	23.13	23.38	23.00	23.13	10500
1996-04-01	23.13	23.38	23.13	23.25	10300
1996-04-02	23.13	23.13	22.75	23.00	21500
1996-04-03	23.00	23.38	23.00	23.00	10500
1996-04-04	23.25	23.25	22.50	22.50	20100
1996-04-08	22.00	22.25	21.88	22.00	30600
1996-04-09	21.88	22.00	21.75	22.00	15100
1996-04-10	22.00	22.13	21.88	22.13	10600
1996-04-11	22.00	22.13	21.75	21.75	9400
1996-04-12	21.88	22.38	21.88	22.25	108800
1996-04-15	22.38	22.38	22.00	22.25	26200
1996-04-16	22.38	22.88	22.38	22.50	36200
1996-04-17	22.63	22.88	22.50	22.63	10500
1996-04-18	22.88	23.00	22.75	23.00	3300
1996-04-19	23.13	23.13	22.88	23.13	7000
1996-04-22	23.25	23.50	23.00	23.38	27800
1996-04-23	23.38	23.88	23.38	23.75	38600
1996-04-24	23.75	23.75	23.38	23.50	10900
1996-04-25	23.50	23.63	23.13	23.25	28300
1996-04-26	23.13	23.63	23.13	23.63	15200
1996-04-29	23.63	23.75	23.50	23.75	17600
1996-04-30	23.50	23.75	23.50	23.75	17900
1996-05-01	23.75	23.75	23.25	23.75	14300
1996-05-02	23.50	23.75	23.50	23.63	12600
1996-05-03	23.75	23.75	23.38	23.38	21100
1996-05-06	23.38	23.50	23.25	23.38	12900
1996-05-07	23.25	23.38	23.13	23.25	42700
1996-05-08	23.38	23.50	23.13	23.50	17700
1996-05-09	23.38	23.50	23.38	23.50	7400
1996-05-10	23.50	23.75	23.38	23.63	19300
1996-05-13	23.38	23.63	23.38	23.50	22400
1996-05-14	23.50	23.75	23.50	23.50	27800
1996-05-15	23.75	23.75	23.25	23.38	6700
1996-05-16	23.38	23.50	23.25	23.38	5300
1996-05-17	23.38	23.50	23.25	23.38	12700
1996-05-20	23.50	23.50	23.25	23.38	32400
1996-05-21	23.25	23.38	23.25	23.25	29700
1996-05-22	23.38	23.38	23.13	23.13	48900
1996-05-23	23.38	23.38	23.25	23.38	6400
1996-05-24	23.38	23.38	23.13	23.25	7100
1996-05-28	23.25	23.25	23.00	23.00	11800
1996-05-29	23.00	23.25	22.88	23.13	18700
1996-05-30	23.00	23.25	23.00	23.25	14700
1996-05-31	23.13	23.25	23.13	23.13	10100
1996-06-03	23.00	23.13	22.63	23.13	9400
1996-06-04	23.00	23.38	23.00	23.38	35500
1996-06-05	23.38	23.75	23.25	23.75	27000
1996-06-06	23.38	23.50	23.25	23.38	30700
1996-06-07	23.50	23.50	23.38	23.50	4400
1996-06-10	23.63	24.13	23.63	23.75	89300
1996-06-11	24.00	24.00	23.63	23.88	84500
1996-06-12	23.88	23.88	23.63	23.63	29900
1996-06-13	23.75	23.88	23.75	23.88	10400
1996-06-14	23.88	24.00	23.63	23.88	69500
1996-06-17	23.88	23.88	23.75	23.75	11200
1996-06-18	23.88	23.88	23.75	23.75	33300
1996-06-19	23.88	24.00	23.75	23.88	45800
1996-06-20	23.88	24.50	23.75	24.25	81600
1996-06-21	24.38	24.88	24.25	24.75	24300
1996-06-24	24.75	25.00	24.63	24.88	25100
1996-06-25	24.88	25.00	24.50	24.88	32200
1996-06-26	24.63	24.88	24.50	24.63	51600
1996-06-27	24.63	24.63	24.50	24.63	79800
1996-06-28	24.50	24.63	23.75	23.75	48700
1996-07-01	23.88	24.00	23.63	23.88	24800
1996-07-02	23.88	24.00	23.75	23.88	43100
1996-07-03	23.88	23.88	23.75	23.88	14300
1996-07-05	24.00	24.00	23.75	23.88	7100
1996-07-08	23.75	23.88	23.63	23.88	54400
1996-07-09	23.75	23.88	23.63	23.88	53300
1996-07-10	23.75	23.88	23.50	23.50	21100
1996-07-11	23.00	23.50	22.88	23.38	59800
1996-07-12	23.38	23.63	23.25	23.50	29100
1996-07-15	23.25	23.38	23.00	23.13	21700
1996-07-16	23.13	23.13	22.88	23.00	18800
1996-07-17	22.88	23.00	22.75	22.88	41200
1996-07-18	22.88	24.00	22.75	23.75	68300
1996-07-19	23.75	23.88	23.63	23.88	21600
1996-07-22	23.88	23.88	23.38	23.50	27100
1996-07-23	23.50	23.63	23.25	23.50	25200
1996-07-24	23.25	23.38	23.00	23.38	29700
1996-07-25	23.25	23.88	23.25	23.75	36400
1996-07-26	23.75	23.75	23.50	23.63	20800
1996-07-29	23.63	23.63	23.38	23.63	16300
1996-07-30	23.63	24.25	23.38	24.25	40900
1996-07-31	24.38	24.63	24.25	24.25	41100
1996-08-01	24.50	24.63	24.38	24.63	41200
1996-08-02	24.63	24.75	24.38	24.50	93500
1996-08-05	24.63	24.75	24.38	24.63	68400
1996-08-06	24.75	24.88	24.63	24.75	60400
1996-08-07	24.75	24.75	24.63	24.75	26300
1996-08-08	24.75	24.75	24.50	24.63	28800
1996-08-09	24.63	24.63	24.38	24.50	55100
1996-08-12	24.50	24.63	24.25	24.63	36000
1996-08-13	24.63	25.13	24.50	25.13	51400
1996-08-14	25.13	25.13	24.88	25.00	41900
1996-08-15	25.00	25.00	24.75	24.75	44600
1996-08-16	25.00	25.00	24.88	25.00	21800
1996-08-19	25.00	25.00	24.88	24.88	31000
1996-08-20	25.00	25.00	24.75	25.00	70500
1996-08-21	25.00	25.00	24.75	25.00	59700
1996-08-22	25.00	25.75	25.00	25.75	94800
1996-08-23	25.75	25.88	25.50	25.88	49200
1996-08-26	25.75	25.88	25.63	25.75	25900
1996-08-27	25.75	25.88	25.50	25.75	84200
1996-08-28	25.75	25.75	25.50	25.75	44500
1996-08-29	25.75	25.75	25.50	25.63	26300
1996-08-30	25.63	25.75	25.50	25.50	28700
1996-09-03	25.63	25.75	25.50	25.75	29000
1996-09-04	25.75	25.88	25.63	25.88	60700
1996-09-05	25.63	25.75	25.38	25.63	52900
1996-09-06	25.75	25.75	25.50	25.75	22600
1996-09-09	25.75	26.00	25.63	25.88	45400
1996-09-10	25.88	26.00	25.75	26.00	56600
1996-09-11	26.00	26.25	25.75	25.88	38900
1996-09-12	26.00	26.38	25.88	26.38	39100
1996-09-13	26.38	26.38	25.88	26.00	27200
1996-09-16	26.00	26.00	25.50	25.88	21100
1996-09-17	26.00	26.00	25.63	26.00	20400
1996-09-18	26.00	26.50	26.00	26.13	16300
1996-09-19	26.25	26.25	25.88	26.00	24800
1996-09-20	26.00	26.13	26.00	26.00	38700
1996-09-23	26.00	26.00	25.75	25.88	19400
1996-09-24	25.88	26.00	25.75	25.88	27000
1996-09-25	25.88	25.88	25.75	25.75	55400
1996-09-26	25.50	25.63	25.38	25.63	37700
1996-09-27	25.63	25.63	25.50	25.63	38800
1996-09-30	25.63	25.63	25.50	25.63	20600
1996-10-01	25.63	25.88	25.63	25.75	38200
1996-10-02	25.75	25.88	25.63	25.75	77200
1996-10-03	25.88	25.88	25.63	25.75	47100
1996-10-04	25.75	25.75	25.63	25.75	40400
1996-10-07	25.75	25.75	25.63	25.75	25100
1996-10-08	25.75	26.00	25.75	26.00	38500
1996-10-09	26.13	26.63	26.13	26.63	30600
1996-10-10	26.88	27.25	26.63	27.00	28000
1996-10-11	27.00	27.25	27.00	27.13	32000
1996-10-14	27.13	28.13	27.13	28.13	27800
1996-10-15	28.13	28.13	27.50	27.75	30000
1996-10-16	27.88	27.88	27.25	27.25	129100
1996-10-17	27.25	27.25	27.13	27.13	28100
1996-10-18	27.25	27.25	26.75	27.00	40700
1996-10-21	26.88	27.00	26.50	26.75	58200
1996-10-22	26.75	27.00	26.75	26.88	33100
1996-10-23	27.00	27.38	26.88	27.13	25600
1996-10-24	27.38	27.63	27.13	27.38	32500
1996-10-25	27.50	27.50	27.00	27.25	26300
1996-10-28	27.25	27.25	27.13	27.25	23800
1996-10-29	27.25	27.25	26.88	27.00	24200
1996-10-30	27.00	27.38	26.75	27.00	27200
1996-10-31	27.13	27.25	25.75	27.25	82600
1996-11-01	27.25	27.25	27.00	27.25	31400
1996-11-04	27.50	27.50	27.25	27.38	46400
1996-11-05	27.38	27.38	26.88	27.00	66700
1996-11-06	27.00	27.00	26.88	27.00	30000
1996-11-07	27.00	27.38	27.00	27.38	42200
1996-11-08	27.38	27.75	27.38	27.75	37100
1996-11-11	27.75	28.00	27.63	27.75	46100
1996-11-12	27.88	27.88	27.50	27.63	29800
1996-11-13	27.50	27.63	27.38	27.50	29000
1996-11-14	27.50	27.50	27.38	27.38	34900
1996-11-15	27.38	27.38	27.13	27.13	40500
1996-11-18	27.25	27.25	27.00	27.13	35900
1996-11-19	27.13	27.25	27.00	27.25	43400
1996-11-20	27.38	27.50	27.13	27.25	62500
1996-11-21	27.25	27.25	27.00	27.13	23300
1996-11-22	27.25	27.25	26.88	27.13	53100
1996-11-25	27.13	27.25	27.00	27.25	142300
1996-11-26	27.38	27.50	27.38	27.50	69300
1996-11-27	27.75	27.88	27.50	27.75	114600
1996-11-29	27.63	27.75	27.63	27.63	72400
1996-12-02	27.75	27.75	27.63	27.63	53700
1996-12-03	27.63	27.75	27.63	27.75	91000
1996-12-04	27.75	27.88	27.38	27.75	71500
1996-12-05	27.75	27.75	27.50	27.63	42400
1996-12-06	27.63	27.75	27.38	27.63	46100
1996-12-09	27.50	27.63	26.88	27.13	203400
1996-12-10	27.50	27.50	27.38	27.50	224600
1996-12-11	27.50	27.50	27.25	27.50	88800
1996-12-12	27.50	27.63	27.38	27.50	176100
1996-12-13	27.88	29.13	27.75	28.50	194400
1996-12-16	28.75	29.25	28.38	28.63	109000
1996-12-17	28.75	28.75	28.38	28.50	116300
1996-12-18	28.50	28.50	28.38	28.50	65900
1996-12-19	28.50	28.50	28.25	28.50	123000
1996-12-20	28.50	28.63	28.38	28.63	83000
1996-12-23	28.63	28.63	28.38	28.50	154400
1996-12-24	28.25	28.50	28.25	28.50	27500
1996-12-26	28.00	28.38	27.88	28.00	73800
1996-12-27	27.63	28.25	27.63	28.25	70700
1996-12-30	28.25	28.25	28.13	28.25	52300
1996-12-31	28.25	28.63	28.00	28.63	86000
1997-01-02	28.75	28.75	27.75	28.00	81300
1997-01-03	28.13	28.25	28.13	28.13	54900
1997-01-06	28.25	28.38	28.00	28.38	106500
1997-01-07	28.38	28.38	28.13	28.38	48500
1997-01-08	28.38	28.50	28.25	28.50	44300
1997-01-09	28.50	28.50	28.25	28.50	87000
1997-01-10	28.50	28.50	28.00	28.25	48700
1997-01-13	28.50	28.50	28.38	28.50	77400
1997-01-14	28.50	28.50	28.25	28.50	121000
1997-01-15	28.50	28.50	28.25	28.25	119700
1997-01-16	28.38	28.38	28.00	28.25	78100
1997-01-17	28.13	28.13	27.88	28.00	61200
1997-01-20	28.00	28.25	27.88	28.13	91200
1997-01-21	28.13	28.25	28.13	28.25	89500
1997-01-22	28.25	28.25	28.00	28.13	41000
1997-01-23	28.13	28.38	28.00	28.25	44800
1997-01-24	28.38	28.38	28.13	28.25	26700
1997-01-27	27.50	27.50	27.25	27.50	155600
1997-01-28	27.38	27.50	27.25	27.25	62100
1997-01-29	27.25	27.25	26.75	27.00	85300
1997-01-30	26.88	27.13	26.88	27.13	31100
1997-01-31	27.00	27.13	26.88	27.00	36400
1997-02-03	27.00	27.25	26.88	27.25	32400
1997-02-04	27.25	27.25	27.00	27.25	61300
1997-02-05	27.25	27.25	27.13	27.25	42700
1997-02-06	27.13	27.25	27.00	27.25	53400
1997-02-07	27.25	27.63	27.00	27.63	47100
1997-02-10	27.50	27.63	27.50	27.63	22000
1997-02-11	27.50	27.88	27.50	27.75	59700
1997-02-12	27.88	27.88	27.38	27.63	68400
1997-02-13	27.50	27.50	27.38	27.50	35400
1997-02-14	27.50	27.50	27.25	27.25	30800
1997-02-18	27.25	27.50	27.25	27.50	23400
1997-02-19	27.50	27.75	27.50	27.75	260400
1997-02-20	27.75	27.75	27.50	27.50	181900
1997-02-21	27.50	27.63	27.50	27.63	75200
1997-02-24	27.50	27.75	27.50	27.63	118700
1997-02-25	27.63	27.75	27.63	27.75	80700
1997-02-26	27.63	27.75	27.38	27.38	146200
1997-02-27	27.38	27.50	27.25	27.25	27800
1997-02-28	27.25	27.38	27.13	27.38	39800
1997-03-03	27.38	27.63	27.25	27.50	95300
1997-03-04	27.50	27.75	27.50	27.75	42400
1997-03-05	27.63	27.88	27.63	27.75	52000
1997-03-06	27.75	27.75	27.63	27.75	36600
1997-03-07	27.75	27.75	27.63	27.63	15300
1997-03-10	27.75	27.88	27.63	27.88	26700
1997-03-11	27.75	27.88	27.75	27.88	19500
1997-03-12	27.88	28.00	27.75	28.00	35400
1997-03-13	28.00	28.00	27.75	27.88	38700
1997-03-14	27.75	28.00	27.75	27.88	18100
1997-03-17	27.88	28.13	27.75	28.13	52100
1997-03-18	28.13	28.13	27.88	28.00	58300
1997-03-19	27.88	28.00	27.75	28.00	75300
1997-03-20	28.13	28.13	27.88	28.00	51800
1997-03-21	28.00	28.13	28.00	28.13	35500
1997-03-24	28.13	28.13	27.88	28.00	41500
1997-03-25	28.00	28.13	27.88	28.13	82800
1997-03-26	27.75	27.75	27.50	27.63	54500
1997-03-27	27.63	27.75	27.50	27.50	38000
1997-03-31	27.38	27.38	27.13	27.25	60700
1997-04-01	27.13	27.25	27.13	27.25	40100
1997-04-02	27.13	27.13	26.75	26.88	77400
1997-04-03	26.63	26.75	26.63	26.75	50400
1997-04-04	26.63	26.88	26.50	26.88	46300
1997-04-07	26.75	26.88	26.75	26.75	40900
1997-04-08	26.75	26.88	26.75	26.88	16200
1997-04-09	26.75	26.88	26.63	26.63	10200
1997-04-10	26.75	26.88	26.63	26.88	92700
1997-04-11	26.88	26.88	26.63	26.88	29800
1997-04-14	26.75	26.75	26.63	26.75	22300
1997-04-15	26.88	27.00	26.75	27.00	71300
1997-04-16	27.00	27.50	27.00	27.50	170600
1997-04-17	27.38	27.63	27.38	27.50	80600
1997-04-18	27.63	27.63	27.13	27.38	88500
1997-04-21	27.25	27.50	27.13	27.13	38900
1997-04-22	27.13	27.13	26.75	26.75	42300
1997-04-23	26.75	27.00	26.63	27.00	37500
1997-04-24	26.75	26.88	26.63	26.63	28700
1997-04-25	26.75	26.88	26.50	26.75	27400
1997-04-28	26.75	27.25	26.75	27.00	50300
1997-04-29	27.00	27.13	26.75	27.00	50700
1997-04-30	27.00	27.50	27.00	27.25	145200
1997-05-01	27.13	27.38	27.13	27.25	119500
1997-05-02	27.25	27.38	27.13	27.38	60600
1997-05-05	27.38	27.38	27.00	27.25	54800
1997-05-06	27.13	27.38	27.00	27.25	38900
1997-05-07	27.00	27.38	27.00	27.38	49300
1997-05-08	27.25	27.38	27.00	27.13	28000
1997-05-09	27.25	27.50	27.13	27.38	241300
1997-05-12	27.63	28.00	27.50	27.88	318600
1997-05-13	27.88	28.13	27.75	28.13	120900
1997-05-14	28.25	28.88	28.13	28.75	245400
1997-05-15	28.50	29.00	28.50	28.75	63000
1997-05-16	28.88	28.88	28.50	28.63	60200
1997-05-19	28.63	29.13	28.50	29.13	69100
1997-05-20	29.13	29.25	28.88	29.13	53100
1997-05-21	29.38	29.50	29.13	29.38	57000
1997-05-22	29.50	29.63	29.25	29.50	66800
1997-05-23	29.63	29.88	29.38	29.50	44200
1997-05-27	29.38	29.50	29.13	29.50	50000
1997-05-28	29.50	29.63	29.25	29.38	30300
1997-05-29	29.50	29.50	29.00	29.25	35600
1997-05-30	29.25	29.38	29.00	29.38	66500
1997-06-02	29.38	29.38	29.25	29.38	20000
1997-06-03	29.38	29.38	29.00	29.25	132100
1997-06-04	29.25	29.38	29.13	29.38	20900
1997-06-05	29.50	29.75	29.38	29.63	25300
1997-06-06	29.75	29.88	29.63	29.75	34400
1997-06-09	29.75	29.88	29.50	29.75	61100
1997-06-10	29.75	30.25	29.75	30.13	93800
1997-06-11	30.25	30.25	29.75	30.13	100800
1997-06-12	30.13	30.38	29.75	30.38	92300
1997-06-13	30.38	31.25	30.25	31.13	81900
1997-06-16	31.38	31.38	30.88	30.88	44700
1997-06-17	31.00	31.00	30.50	30.88	139200
1997-06-18	30.88	31.13	30.75	31.13	56800
1997-06-19	31.13	31.13	30.63	30.88	103200
1997-06-20	30.75	30.88	30.63	30.75	76100
1997-06-23	30.75	31.00	30.75	30.88	51600
1997-06-24	30.88	31.00	30.75	30.88	45700
1997-06-25	30.88	31.00	30.75	30.81	130700
1997-06-26	30.19	30.75	30.13	30.75	98000
1997-06-27	30.63	30.75	30.50	30.75	91400
1997-06-30	31.00	31.63	30.88	31.63	148300
1997-07-01	31.63	31.63	31.00	31.00	87100
1997-07-02	31.00	31.25	31.00	31.13	58000
1997-07-03	31.00	31.06	30.94	31.00	18800
1997-07-07	31.13	31.13	30.94	31.13	132000
1997-07-08	31.06	31.13	31.00	31.00	34300
1997-07-09	31.00	31.06	30.63	30.88	33400
1997-07-10	30.75	30.94	30.75	30.81	30300
1997-07-11	30.88	30.94	30.81	30.94	25000
1997-07-14	30.88	31.00	30.75	30.94	43200
1997-07-15	30.94	31.25	30.81	31.13	53200
1997-07-16	31.25	31.31	31.00	31.25	1258900
1997-07-17	31.25	31.38	31.13	31.25	264100
1997-07-18	31.44	31.44	30.81	30.88	312700
1997-07-21	30.88	30.94	30.19	30.25	175800
1997-07-22	30.50	30.88	30.31	30.50	85500
1997-07-23	30.31	30.63	30.31	30.50	44300
1997-07-24	30.75	30.94	30.44	30.81	44500
1997-07-25	30.81	30.88	30.69	30.69	127700
1997-07-28	30.69	30.88	30.69	30.81	167300
1997-07-29	30.75	30.75	29.38	30.06	114100
1997-07-30	30.06	30.19	29.81	29.81	157500
1997-07-31	29.88	30.25	28.63	30.25	112800
1997-08-01	30.19	30.38	29.63	30.25	51000
1997-08-04	30.31	30.50	30.06	30.50	45900
1997-08-05	30.50	30.75	30.25	30.38	44700
1997-08-06	30.50	30.69	30.44	30.63	119100
1997-08-07	30.69	31.00	30.63	30.88	82600
1997-08-08	30.63	30.75	30.44	30.56	38300
1997-08-11	30.63	30.69	30.38	30.50	116000
1997-08-12	30.44	30.94	30.38	30.63	46300
1997-08-13	30.56	30.94	30.50	30.56	41800
1997-08-14	30.38	30.63	30.31	30.50	31600
1997-08-15	30.38	30.50	30.31	30.31	20400
1997-08-18	30.38	30.63	30.25	30.44	31900
1997-08-19	30.50	30.75	30.25	30.44	41000
1997-08-20	30.44	30.50	30.13	30.13	568600
1997-08-21	30.25	30.38	29.19	29.55	281000
1997-08-22	29.63	29.88	29.31	29.81	30900
1997-08-25	29.75	29.75	29.25	29.50	68500
1997-08-26	29.38	29.63	28.75	29.50	74000
1997-08-27	29.38	29.69	29.19	29.38	40700
1997-08-28	29.31	29.50	29.19	29.50	48700
1997-08-29	29.50	29.50	29.31	29.50	38300
1997-09-02	29.63	29.69	29.50	29.69	36000
1997-09-03	29.69	30.00	29.69	29.81	79500
1997-09-04	29.69	29.81	29.38	29.44	63300
1997-09-05	29.50	29.56	29.44	29.50	107200
1997-09-08	29.56	29.63	29.38	29.56	121600
1997-09-09	29.56	30.00	29.50	29.94	114600
1997-09-10	29.94	30.25	29.88	30.25	75300
1997-09-11	30.13	30.50	30.06	30.44	94600
1997-09-12	30.50	30.75	30.38	30.75	38100
1997-09-15	30.81	30.81	30.50	30.81	69700
1997-09-16	30.75	30.88	30.75	30.81	59600
1997-09-17	30.88	31.00	30.88	30.94	57400
1997-09-18	30.94	31.00	30.81	31.00	34700
1997-09-19	30.63	30.75	30.44	30.50	42600
1997-09-22	30.75	30.75	30.56	30.75	113700
1997-09-23	30.63	30.75	30.63	30.75	118000
1997-09-24	30.75	30.75	30.63	30.69	122300
1997-09-25	30.75	30.94	30.56	30.75	130100
1997-09-26	30.50	30.69	30.38	30.50	121300
1997-09-29	30.50	30.50	30.31	30.50	130200
1997-09-30	30.50	30.75	30.44	30.63	119500
1997-10-01	30.75	30.88	30.50	30.56	126000
1997-10-02	30.56	30.69	30.50	30.69	78500
1997-10-03	30.69	30.88	30.63	30.81	152000
1997-10-06	30.81	30.94	30.75	30.94	157300
1997-10-07	30.94	31.06	30.88	31.00	178900
1997-10-08	30.94	31.13	30.88	31.13	784700
1997-10-09	30.88	30.88	30.13	30.69	53500
1997-10-10	30.69	30.75	30.44	30.75	43700
1997-10-13	30.88	30.94	30.44	30.75	75500
1997-10-14	30.69	31.00	30.56	30.94	57700
1997-10-15	31.00	31.06	30.75	31.06	39000
1997-10-16	30.88	30.88	30.25	30.56	33200
1997-10-17	30.31	30.50	29.75	30.25	206200
1997-10-20	31.00	31.00	30.00	30.75	61300
1997-10-21	30.75	30.81	30.50	30.81	50800
1997-10-22	30.81	31.06	30.75	30.88	83800
1997-10-23	30.88	30.88	30.38	30.63	22800
1997-10-24	30.50	30.94	30.50	30.81	117000
1997-10-27	30.63	30.75	30.00	30.31	46000
1997-10-28	30.06	30.06	29.25	29.44	91700
1997-10-29	30.13	31.06	29.94	30.00	285900
1997-10-30	30.00	30.00	29.56	29.75	159400
1997-10-31	29.75	30.38	29.75	30.00	149900
1997-11-03	30.25	30.94	30.25	30.81	177600
1997-11-04	30.75	30.94	30.63	30.94	120300
1997-11-05	30.88	30.94	30.63	30.81	105400
1997-11-06	30.94	31.00	30.69	30.75	61600
1997-11-07	30.88	30.94	30.63	30.75	47200
1997-11-10	31.00	31.00	30.56	30.75	113100
1997-11-11	30.88	30.94	30.81	30.88	89000
1997-11-12	30.94	31.00	30.75	30.94	102500
1997-11-13	30.81	31.06	30.81	31.06	140100
1997-11-14	31.06	31.25	31.00	31.25	78700
1997-11-17	31.25	31.25	31.00	31.13	74400
1997-11-18	31.19	31.56	30.94	31.50	166600
1997-11-19	31.50	31.88	31.38	31.88	67000
1997-11-20	32.00	32.63	32.00	32.63	108900
1997-11-21	32.81	32.88	32.38	32.63	59000
1997-11-24	32.38	32.94	32.38	32.94	63900
1997-11-25	32.69	32.94	32.19	32.44	131500
1997-11-26	32.44	32.50	32.06	32.44	35900
1997-11-28	32.44	32.69	32.44	32.69	12600
1997-12-01	32.81	33.19	32.63	33.00	434100
1997-12-02	33.00	33.00	32.44	32.81	34500
1997-12-03	32.69	32.69	32.06	32.69	47700
1997-12-04	32.69	32.69	32.25	32.56	39500
1997-12-05	32.75	32.75	32.38	32.69	21500
1997-12-08	32.63	32.75	32.50	32.56	53900
1997-12-09	32.31	32.44	32.00	32.06	72700
1997-12-10	32.00	32.31	32.00	32.13	58900
1997-12-11	31.88	32.19	31.75	32.19	80900
1997-12-12	32.44	32.44	31.75	32.00	62900
1997-12-15	31.88	32.00	31.75	32.00	100700
1997-12-16	32.00	32.06	31.88	32.00	23900
1997-12-17	31.69	31.75	30.94	31.13	82700
1997-12-18	31.13	31.13	30.25	30.31	231400
1997-12-19	30.19	30.19	29.88	30.00	206100
1997-12-22	29.38	29.56	29.38	29.56	195400
1997-12-23	29.56	29.56	29.19	29.31	133800
1997-12-24	29.44	29.44	29.31	29.38	101400
1997-12-26	29.31	29.50	29.31	29.50	55700
1997-12-29	29.75	29.75	29.63	29.69	112900
1997-12-30	29.69	30.00	29.50	29.94	150900
1997-12-31	30.00	31.00	29.63	31.00	93700
1998-01-02	30.50	30.56	30.13	30.38	49300
1998-01-05	30.56	30.56	29.94	30.19	149800
1998-01-06	30.25	30.38	29.75	30.25	72800
1998-01-07	30.19	30.25	30.00	30.25	55700
1998-01-08	30.25	30.25	30.06	30.19	58100
1998-01-09	30.19	30.19	29.50	29.94	83300
1998-01-12	29.75	30.13	29.63	29.94	37000
1998-01-13	30.19	30.25	30.06	30.19	46900
1998-01-14	30.19	30.25	30.00	30.19	370700
1998-01-15	30.25	30.25	30.00	30.06	58500
1998-01-16	30.06	30.25	30.06	30.13	131000
1998-01-20	30.25	30.38	30.19	30.38	84700
1998-01-21	30.38	30.38	30.25	30.31	57900
1998-01-22	30.25	30.38	30.25	30.31	183500
1998-01-23	30.31	30.31	29.94	30.00	52300
1998-01-26	30.13	30.19	30.00	30.13	115300
1998-01-27	30.13	30.19	29.81	29.88	87400
1998-01-28	29.94	29.94	29.81	29.94	193600
1998-01-29	29.94	30.00	29.69	29.94	60200
1998-01-30	29.94	29.94	29.75	29.81	21100
1998-02-02	29.81	30.06	29.75	30.06	84000
1998-02-03	30.19	30.19	30.00	30.06	94800
1998-02-04	29.94	30.13	29.81	30.13	45300
1998-02-05	30.06	30.44	30.06	30.25	113800
1998-02-06	30.25	30.38	30.13	30.38	63200
1998-02-09	30.38	30.44	29.94	30.13	100200
1998-02-10	30.19	30.31	30.00	30.06	175400
1998-02-11	30.13	30.19	30.00	30.06	89200
1998-02-12	30.00	30.00	29.69	30.00	58100
1998-02-13	30.00	30.00	29.88	29.94	30600
1998-02-17	29.94	30.00	29.69	29.88	208300
1998-02-18	29.88	29.88	29.50	29.63	200500
1998-02-19	29.69	29.69	29.38	29.50	27400
1998-02-20	29.38	29.44	28.94	29.31	68300
1998-02-23	29.00	29.19	28.81	29.19	77500
1998-02-24	29.13	29.25	28.94	29.00	106200
1998-02-25	29.00	29.19	28.94	29.06	65100
1998-02-26	29.13	29.19	29.00	29.13	68900
1998-02-27	29.13	29.13	28.75	28.94	43400
1998-03-02	29.00	29.06	28.94	29.00	43500
1998-03-03	29.06	29.13	29.00	29.06	81700
1998-03-04	29.06	29.06	28.81	29.00	24600
1998-03-05	28.75	29.06	28.69	29.06	51600
1998-03-06	29.06	29.06	28.88	28.88	51100
1998-03-09	29.06	29.06	28.63	28.75	110400
1998-03-10	28.75	28.94	28.69	28.88	45100
1998-03-11	28.94	29.00	28.75	28.75	73100
1998-03-12	28.81	28.81	28.63	28.75	147600
1998-03-13	28.88	29.13	28.75	29.06	51600
1998-03-16	28.94	29.25	28.94	29.13	102800
1998-03-17	29.19	29.25	29.06	29.19	84500
1998-03-18	29.25	29.25	29.06	29.06	74000
1998-03-19	29.06	29.06	28.88	28.94	54100
1998-03-20	28.88	29.25	28.88	29.25	85000
1998-03-23	29.19	29.75	29.19	29.63	106900
1998-03-24	29.69	29.75	29.44	29.56	97800
1998-03-25	29.44	29.75	29.44	29.69	88900
1998-03-26	29.75	29.88	29.69	29.81	139100
1998-03-27	29.06	29.31	28.94	29.19	25600
1998-03-30	29.31	29.38	29.06	29.38	87100
1998-03-31	29.25	29.69	29.25	29.63	170500
1998-04-01	29.56	29.63	29.31	29.44	186500
1998-04-02	29.50	29.88	29.44	29.88	254800
1998-04-03	29.88	30.25	29.88	30.13	117600
1998-04-06	30.06	30.56	30.00	30.50	67600
1998-04-07	30.50	31.00	30.50	30.63	197600
1998-04-08	30.56	30.69	30.38	30.38	79300
1998-04-09	30.50	30.94	30.50	30.81	89000
1998-04-13	30.81	30.81	30.50	30.63	108600
1998-04-14	30.63	31.06	30.63	31.00	92200
1998-04-15	30.75	30.75	30.50	30.69	158900
1998-04-16	30.63	30.69	30.00	30.06	257300
1998-04-17	30.06	30.13	29.94	30.00	149700
1998-04-20	30.06	30.06	29.75	30.00	70200
1998-04-21	29.94	30.00	29.75	29.75	123200
1998-04-22	29.75	29.88	29.63	29.75	129400
1998-04-23	29.63	29.63	29.06	29.38	103700
1998-04-24	29.50	29.56	29.19	29.19	75100
1998-04-27	29.06	29.06	28.38	28.38	139800
1998-04-28	28.44	28.56	28.06	28.06	186700
1998-04-29	28.19	28.44	27.94	28.31	100200
1998-04-30	28.50	29.44	28.50	29.31	126600
1998-05-01	29.44	29.63	29.25	29.25	146700
1998-05-04	29.25	29.75	29.19	29.69	69900
1998-05-05	29.69	30.13	29.38	29.56	111200
1998-05-06	29.50	29.56	29.25	29.50	70900
1998-05-07	29.25	29.31	29.06	29.19	456300
1998-05-08	29.19	29.25	29.00	29.00	112600
1998-05-11	29.06	29.56	29.06	29.56	109200
1998-05-12	29.63	29.88	29.56	29.75	240800
1998-05-13	30.00	30.00	29.81	29.94	235700
1998-05-14	29.94	30.31	29.94	30.13	131300
1998-05-15	30.13	30.50	30.13	30.38	212300
1998-05-18	30.38	30.63	30.38	30.50	47200
1998-05-19	30.56	30.63	30.38	30.56	158100
1998-05-20	30.50	30.50	30.25	30.25	144400
1998-05-21	30.25	30.38	29.44	29.81	166900
1998-05-22	29.81	30.13	29.50	30.13	73500
1998-05-26	29.88	29.94	29.44	29.56	47300
1998-05-27	29.50	30.31	29.50	30.31	263700
1998-05-28	30.19	30.44	29.94	30.13	113700
1998-05-29	30.38	30.56	30.25	30.56	83400
1998-06-01	30.56	30.88	30.25	30.69	123700
1998-06-02	30.75	30.88	30.50	30.63	82500
1998-06-03	30.75	31.06	30.50	30.94	111600
1998-06-04	30.94	30.94	30.50	30.94	34200
1998-06-05	30.94	30.94	30.50	30.81	93700
1998-06-08	30.88	30.88	30.50	30.50	109700
1998-06-09	30.50	30.75	30.38	30.44	169700
1998-06-10	30.50	30.50	30.00	30.06	106800
1998-06-11	30.00	30.00	29.38	29.69	112200
1998-06-12	29.94	29.94	29.38	29.81	36100
1998-06-15	29.63	29.88	29.50	29.69	80400
1998-06-16	29.69	29.69	29.25	29.38	40300
1998-06-17	29.56	29.75	29.44	29.44	67800
1998-06-18	29.56	29.69	29.56	29.56	41300
1998-06-19	29.81	29.81	29.44	29.56	46000
1998-06-22	29.50	29.81	29.38	29.56	60800
1998-06-23	29.50	29.94	29.50	29.88	136100
1998-06-24	29.88	29.94	29.56	29.63	108700
1998-06-25	29.56	29.69	29.13	29.19	121900
1998-06-26	28.63	29.19	28.63	29.00	72800
1998-06-29	29.13	29.38	29.13	29.38	123800
1998-06-30	29.50	29.94	29.38	29.75	178800
1998-07-01	29.75	29.75	29.13	29.69	98900
1998-07-02	29.75	29.81	29.63	29.75	236500
1998-07-06	29.69	29.94	29.63	29.94	35700
1998-07-07	29.94	30.38	29.94	30.31	145300
1998-07-08	30.25	30.44	30.13	30.19	95700
1998-07-09	30.19	30.19	29.69	30.06	164500
1998-07-10	30.06	30.06	29.88	29.94	158100
1998-07-13	29.81	30.06	29.81	29.88	21900
1998-07-14	29.81	30.13	29.75	29.94	103700
1998-07-15	29.94	30.13	29.94	30.00	148600
1998-07-16	29.94	30.19	29.88	30.00	133300
1998-07-17	30.06	30.06	29.69	29.94	79900
1998-07-20	30.19	30.19	30.06	30.13	112400
1998-07-21	30.00	30.06	29.75	30.00	115200
1998-07-22	29.94	30.06	29.50	29.50	178800
1998-07-23	29.50	29.56	29.06	29.19	111700
1998-07-24	29.31	29.44	29.13	29.19	121400
1998-07-27	29.13	29.19	28.88	29.06	95900
1998-07-28	29.06	29.06	28.50	28.69	102600
1998-07-29	28.94	29.19	28.50	28.50	93300
1998-07-30	28.56	28.94	28.44	28.94	106900
1998-07-31	28.94	28.94	28.63	28.81	58500
1998-08-03	28.81	28.81	28.50	28.50	101200
1998-08-04	28.50	28.69	28.00	28.06	73800
1998-08-05	27.88	27.94	27.13	27.88	173700
1998-08-06	27.63	28.13	27.56	28.00	134600
1998-08-07	28.38	28.81	28.25	28.69	53700
1998-08-10	28.56	28.75	28.19	28.63	169300
1998-08-11	28.38	28.44	27.94	28.25	125900
1998-08-12	28.19	28.56	28.19	28.31	67400
1998-08-13	28.50	28.50	28.19	28.31	89700
1998-08-14	28.06	28.38	27.94	28.31	134000
1998-08-17	28.44	28.56	27.75	28.50	158100
1998-08-18	28.56	29.06	28.44	28.94	231400
1998-08-19	28.75	29.00	28.63	28.75	74700
1998-08-20	28.69	28.88	28.56	28.63	170000
1998-08-21	28.63	28.63	28.13	28.44	42000
1998-08-24	28.38	28.56	28.00	28.13	39600
1998-08-25	28.19	28.25	27.50	27.50	97500
1998-08-26	27.31	27.38	26.88	27.31	162000
1998-08-27	27.06	27.19	25.88	26.06	198100
1998-08-28	26.00	26.25	25.75	25.81	119900
1998-08-31	25.63	25.81	25.00	25.06	120600
1998-09-01	25.25	25.44	25.06	25.38	73500
1998-09-02	25.44	25.75	25.38	25.50	73300
1998-09-03	25.44	25.75	25.00	25.75	89700
1998-09-04	25.81	26.00	25.63	25.75	114200
1998-09-08	26.00	26.63	25.81	25.94	68000
1998-09-09	26.13	26.75	25.88	25.88	81700
1998-09-10	25.75	26.25	25.75	26.00	92200
1998-09-11	26.13	26.44	26.13	26.13	59600
1998-09-14	26.00	26.56	26.00	26.38	73600
1998-09-15	26.56	27.00	26.44	27.00	38900
1998-09-16	27.13	27.25	26.50	26.78	59600
1998-09-17	26.56	27.19	26.44	27.19	26900
1998-09-18	27.94	28.13	27.31	27.69	87600
1998-09-21	27.69	28.06	27.63	28.06	74100
1998-09-22	28.13	28.94	28.13	28.88	82500
1998-09-23	28.88	29.00	28.75	28.94	156800
1998-09-24	28.94	29.00	28.50	28.69	75300
1998-09-25	28.63	28.69	28.44	28.56	55400
1998-09-28	28.13	28.25	27.88	28.00	44000
1998-09-29	28.00	28.00	27.13	27.63	111000
1998-09-30	27.63	28.13	27.50	27.94	55200
1998-10-01	27.88	27.88	27.56	27.75	85600
1998-10-02	27.63	27.63	26.63	27.50	45500
1998-10-05	27.38	27.38	26.56	26.88	103800
1998-10-06	27.00	27.44	27.00	27.00	113400
1998-10-07	27.00	27.00	26.56	26.81	138600
1998-10-08	26.56	26.81	24.50	24.88	98500
1998-10-09	24.94	25.38	24.94	25.38	138100
1998-10-12	25.63	26.31	25.63	26.25	247000
1998-10-13	26.06	26.25	25.88	25.94	137600
1998-10-14	26.00	26.06	25.75	25.81	107100
1998-10-15	25.88	25.88	25.38	25.63	275100
1998-10-16	25.88	26.50	25.75	26.38	99600
1998-10-19	26.63	27.31	26.50	26.88	118300
1998-10-20	27.13	27.44	26.75	26.88	99600
1998-10-21	26.94	27.00	26.69	26.75	57800
1998-10-22	26.94	27.00	26.56	26.88	37200
1998-10-23	27.00	27.25	26.50	26.50	43800
1998-10-26	26.44	26.81	26.31	26.63	36100
1998-10-27	26.75	26.75	26.00	26.50	71100
1998-10-28	26.44	26.56	26.19	26.50	134800
1998-10-29	26.75	26.94	26.63	26.81	88300
1998-10-30	26.75	26.88	26.63	26.88	169500
1998-11-02	26.94	27.00	26.75	26.81	110500
1998-11-03	26.94	26.94	26.69	26.81	73700
1998-11-04	26.94	27.13	26.81	27.06	164900
1998-11-05	27.00	27.50	27.00	27.25	161000
1998-11-06	27.38	27.63	27.13	27.44	90500
1998-11-09	27.44	27.56	27.25	27.31	30400
1998-11-10	27.25	27.38	27.00	27.19	44800
1998-11-11	27.25	27.25	26.75	26.75	35600
1998-11-12	26.56	27.13	26.56	27.13	45700
1998-11-13	27.19	27.19	27.00	27.06	18400
1998-11-16	27.19	27.19	26.75	26.81	68600
1998-11-17	26.88	26.88	26.50	26.81	51700
1998-11-18	26.81	26.88	26.44	26.44	59200
1998-11-19	26.50	26.50	26.00	26.19	70400
1998-11-20	26.13	26.25	26.06	26.06	95000
1998-11-23	26.13	26.25	25.69	25.69	95400
1998-11-24	25.56	25.88	25.56	25.63	98700
1998-11-25	25.69	25.69	25.50	25.50	93400
1998-11-27	25.69	25.94	25.50	25.69	37000
1998-11-30	25.75	25.88	25.38	25.69	163300
1998-12-01	25.63	26.25	25.56	26.19	599000
1998-12-02	26.19	26.50	25.94	26.19	226800
1998-12-03	26.19	26.19	25.88	26.06	90700
1998-12-04	26.13	26.44	26.00	26.44	172500
1998-12-07	26.19	26.88	26.19	26.75	153600
1998-12-08	26.75	27.00	26.75	26.94	107300
1998-12-09	26.94	27.00	26.81	26.81	104500
1998-12-10	26.88	26.94	26.56	26.63	62800
1998-12-11	26.81	26.88	26.44	26.75	27600
1998-12-14	26.63	26.94	26.50	26.75	40800
1998-12-15	26.75	26.94	26.00	26.25	94900
1998-12-16	26.44	26.94	26.25	26.94	41200
1998-12-17	26.69	26.75	26.38	26.50	108500
1998-12-18	25.69	25.94	25.56	25.63	84700
1998-12-21	25.38	25.88	25.38	25.75	370400
1998-12-22	25.69	25.94	25.50	25.81	412200
1998-12-23	25.56	26.06	25.56	26.00	449200
1998-12-24	25.88	26.00	25.88	26.00	82700
1998-12-28	25.94	26.00	25.81	25.94	68800
1998-12-29	25.94	26.00	25.81	25.81	92400
1998-12-30	25.69	25.88	25.50	25.63	96900
1998-12-31	25.56	26.06	25.56	26.00	101700
1999-01-04	25.63	26.00	25.63	25.94	196400
1999-01-05	25.81	26.56	25.81	26.44	71400
1999-01-06	26.50	26.69	26.19	26.63	98700
1999-01-07	26.69	26.69	26.13	26.31	57500
1999-01-08	26.50	26.50	26.13	26.44	79400
1999-01-11	26.44	26.50	26.13	26.25	112800
1999-01-12	26.25	26.38	26.13	26.19	121100
1999-01-13	26.06	26.44	25.81	26.38	129300
1999-01-14	26.31	26.44	26.00	26.00	96900
1999-01-15	26.00	26.38	26.00	26.31	40600
1999-01-19	26.81	26.88	26.25	26.25	106700
1999-01-20	26.25	26.50	26.19	26.31	74800
1999-01-21	26.06	26.13	25.75	25.88	76700
1999-01-22	25.81	26.00	25.63	25.81	102800
1999-01-25	25.75	26.00	25.63	25.88	39200
1999-01-26	25.75	26.00	25.44	25.44	66600
1999-01-27	25.50	25.50	24.75	25.25	207900
1999-01-28	25.13	25.25	25.00	25.13	68300
1999-01-29	25.06	25.13	24.88	24.88	148100
1999-02-01	25.00	25.31	24.94	25.19	392600
1999-02-02	25.19	25.31	24.94	25.25	231500
1999-02-03	25.25	25.56	25.19	25.50	126400
1999-02-04	25.31	25.81	25.31	25.50	183400
1999-02-05	25.63	25.94	25.38	25.38	212900
1999-02-08	25.38	25.94	25.31	25.38	78400
1999-02-09	25.38	26.00	25.38	25.94	137400
1999-02-10	25.81	25.94	25.69	25.69	82000
1999-02-11	25.75	26.00	25.63	25.63	69200
1999-02-12	25.88	26.00	25.63	25.94	340700
1999-02-16	25.81	25.94	25.81	25.88	96200
1999-02-17	25.88	26.00	25.81	25.81	142900
1999-02-18	25.81	25.81	25.38	25.50	187400
1999-02-19	25.63	25.63	25.31	25.38	80400
1999-02-22	25.31	25.44	25.19	25.31	80300
1999-02-23	25.06	25.13	24.50	24.50	314900
1999-02-24	24.50	24.63	24.38	24.44	98800
1999-02-25	24.31	24.44	24.06	24.19	99500
1999-02-26	24.38	24.56	24.38	24.50	127000
1999-03-01	24.38	24.56	24.06	24.50	78700
1999-03-02	24.50	24.56	24.38	24.44	98800
1999-03-03	24.56	24.94	24.44	24.81	189800
1999-03-04	24.88	25.00	24.50	24.50	46600
1999-03-05	24.56	24.81	24.50	24.69	26500
1999-03-08	24.81	24.88	24.56	24.63	32600
1999-03-09	24.81	24.88	24.50	24.88	75500
1999-03-10	24.81	24.88	24.56	24.69	207300
1999-03-11	24.75	24.81	24.50	24.69	115100
1999-03-12	24.63	24.88	24.63	24.81	56500
1999-03-15	24.81	25.00	24.69	24.94	69100
1999-03-16	24.94	25.00	24.75	24.81	84200
1999-03-17	24.69	24.88	24.69	24.75	118000
1999-03-18	24.81	24.81	24.69	24.69	73600
1999-03-19	24.69	24.94	24.63	24.69	206100
1999-03-22	24.75	24.81	24.56	24.56	82000
1999-03-23	24.50	24.56	24.31	24.44	196200
1999-03-24	24.50	24.75	24.25	24.75	364200
1999-03-25	24.75	24.75	24.25	24.50	150300
1999-03-26	24.50	24.81	24.44	24.56	75400
1999-03-29	23.88	24.69	23.88	24.56	250300
1999-03-30	24.56	24.63	24.38	24.38	108500
1999-03-31	24.44	24.75	24.25	24.75	77300
1999-04-01	24.88	24.88	24.19	24.56	62400
1999-04-05	24.44	24.50	24.19	24.19	51600
1999-04-06	24.25	24.25	24.06	24.13	41500
1999-04-07	24.13	24.31	24.00	24.19	75800
1999-04-08	24.19	24.25	24.06	24.25	76600
1999-04-09	24.19	24.69	24.13	24.44	86900
1999-04-12	24.50	24.75	24.38	24.56	154700
1999-04-13	24.56	25.00	24.56	24.88	101300
1999-04-14	24.88	25.63	24.88	25.56	236200
1999-04-15	25.56	26.00	25.50	26.00	185100
1999-04-16	26.00	27.06	26.00	26.94	163900
1999-04-19	27.13	27.38	26.56	26.63	169600
1999-04-20	26.81	26.88	26.44	26.69	132400
1999-04-21	26.69	27.00	26.50	26.81	98600
1999-04-22	26.56	27.00	26.56	26.94	59200
1999-04-23	26.69	27.00	26.69	27.00	79500
1999-04-26	26.94	27.00	26.50	26.56	54300
1999-04-27	26.81	26.94	26.63	26.75	159500
1999-04-28	26.69	26.88	26.31	26.88	89200
1999-04-29	27.00	27.00	26.38	26.81	64100
1999-04-30	26.63	27.00	26.63	27.00	82700
1999-05-03	26.81	27.19	26.81	27.06	30900
1999-05-04	27.13	27.44	27.00	27.25	73700
1999-05-05	27.25	27.25	26.50	27.13	71600
1999-05-06	27.13	27.25	26.69	27.19	65200
1999-05-07	27.00	27.25	27.00	27.19	60000
1999-05-10	27.00	27.38	26.81	27.25	227500
1999-05-11	27.06	27.50	26.94	27.50	104400
1999-05-12	27.38	27.69	27.25	27.38	269400
1999-05-13	27.50	27.75	27.31	27.75	35600
1999-05-14	27.69	27.69	27.19	27.31	117900
1999-05-17	27.31	27.44	26.81	27.00	46800
1999-05-18	27.13	27.13	26.69	26.81	22500
1999-05-19	26.88	27.19	26.81	27.13	142400
1999-05-20	27.06	27.63	27.00	27.38	140200
1999-05-21	27.63	27.69	27.38	27.69	38400
1999-05-24	27.75	27.75	27.19	27.38	100100
1999-05-25	27.56	27.69	27.00	27.44	35500
1999-05-26	27.63	27.63	26.88	27.00	37000
1999-05-27	27.13	27.25	26.81	27.13	36800
1999-05-28	27.06	27.50	27.00	27.44	40300
1999-06-01	27.25	27.38	26.88	27.13	45200
1999-06-02	27.13	27.38	27.00	27.31	99400
1999-06-03	27.44	27.63	27.19	27.63	53000
1999-06-04	27.69	27.69	27.19	27.56	245300
1999-06-07	27.56	27.69	27.31	27.69	45700
1999-06-08	27.69	27.75	27.44	27.67	45600
1999-06-09	27.69	27.75	27.56	27.63	50600
1999-06-10	27.56	27.63	27.50	27.63	61700
1999-06-11	27.56	27.69	27.25	27.44	63300
1999-06-14	27.38	27.56	27.38	27.38	25600
1999-06-15	27.50	28.00	27.44	27.75	162900
1999-06-16	27.81	28.19	27.75	28.19	285300
1999-06-17	28.13	28.25	28.00	28.13	37100
1999-06-18	28.25	28.25	28.00	28.00	60000
1999-06-21	28.00	28.19	28.00	28.19	190600
1999-06-22	28.06	28.19	27.81	27.94	55500
1999-06-23	27.75	27.81	27.44	27.69	96800
1999-06-24	27.75	27.75	27.38	27.38	85000
1999-06-25	27.38	27.88	27.38	27.63	107900
1999-06-28	27.25	27.75	27.25	27.63	311000
1999-06-29	27.69	27.69	27.19	27.38	109700
1999-06-30	27.38	27.75	27.31	27.75	299000
1999-07-01	27.63	28.19	27.63	28.19	119400
1999-07-02	28.19	28.19	27.19	27.19	109200
1999-07-06	27.13	27.63	27.13	27.50	24700
1999-07-07	27.50	27.69	27.50	27.56	43400
1999-07-08	27.50	27.63	27.44	27.50	101100
1999-07-09	27.50	27.63	27.19	27.63	22800
1999-07-12	27.50	27.63	27.44	27.56	50000
1999-07-13	28.00	28.00	27.56	27.81	100700
1999-07-14	27.81	27.88	27.63	27.69	30300
1999-07-15	27.69	27.88	27.69	27.75	109700
1999-07-16	27.63	28.19	27.63	27.75	87100
1999-07-19	28.13	28.19	27.88	28.06	47000
1999-07-20	28.00	28.19	27.75	27.94	30000
1999-07-21	27.88	28.13	27.75	28.00	51700
1999-07-22	28.06	28.06	27.56	27.75	46500
1999-07-23	27.75	27.88	27.63	27.81	119500
1999-07-26	27.88	27.94	27.50	27.75	64500
1999-07-27	27.81	27.81	27.63	27.81	53400
1999-07-28	27.69	27.81	27.50	27.56	75500
1999-07-29	27.44	27.44	27.06	27.38	42300
1999-07-30	27.38	28.13	27.31	28.13	82400
1999-08-02	28.13	28.13	27.63	27.75	52200
1999-08-03	27.75	27.81	27.75	27.81	168500
1999-08-04	27.81	28.00	27.75	27.94	79700
1999-08-05	27.81	28.00	27.75	28.00	28500
1999-08-06	27.88	27.94	27.63	27.75	183800
1999-08-09	27.63	27.88	27.63	27.75	37500
1999-08-10	27.81	27.81	27.38	27.69	82300
1999-08-11	27.69	27.81	27.63	27.81	98600
1999-08-12	27.75	27.94	27.63	27.81	30600
1999-08-13	27.81	27.94	27.75	27.94	22300
1999-08-16	27.81	27.94	27.75	27.94	27300
1999-08-17	27.88	28.00	27.88	27.94	25100
1999-08-18	27.94	28.00	27.88	27.94	24000
1999-08-19	27.88	28.06	27.88	28.00	30600
1999-08-20	28.06	28.06	27.88	27.94	15500
1999-08-23	27.94	28.13	27.88	27.94	27600
1999-08-24	27.88	27.94	27.75	27.81	101200
1999-08-25	27.81	27.94	27.75	27.81	55600
1999-08-26	27.69	27.88	27.56	27.75	52600
1999-08-27	27.75	27.75	27.56	27.56	37000
1999-08-30	27.63	27.63	27.38	27.44	29000
1999-08-31	27.56	27.75	27.38	27.75	70100
1999-09-01	27.75	27.75	27.50	27.56	108800
1999-09-02	27.50	27.63	27.38	27.50	27700
1999-09-03	27.44	27.63	27.38	27.63	28000
1999-09-07	27.63	27.63	27.38	27.38	101200
1999-09-08	27.44	27.44	26.88	27.19	40200
1999-09-09	27.13	27.19	27.00	27.00	77200
1999-09-10	27.06	27.13	26.75	26.88	33600
1999-09-13	26.50	26.69	26.38	26.63	126300
1999-09-14	26.63	26.63	26.25	26.25	121200
1999-09-15	26.50	26.56	26.13	26.13	59700
1999-09-16	26.00	26.44	26.00	26.19	66700
1999-09-17	26.44	27.13	26.25	26.69	67900
1999-09-20	26.63	26.88	26.56	26.69	55000
1999-09-21	26.44	26.56	26.44	26.56	61700
1999-09-22	26.44	26.50	26.00	26.19	58400
1999-09-23	26.13	26.25	26.13	26.25	37300
1999-09-24	26.19	26.50	26.19	26.38	98000
1999-09-27	26.25	26.69	26.25	26.38	78300
1999-09-28	25.56	25.94	25.50	25.94	235700
1999-09-29	26.00	26.06	25.75	25.94	52000
1999-09-30	26.06	27.00	25.81	26.88	194100
1999-10-01	26.88	26.88	26.13	26.31	39200
1999-10-04	26.19	26.25	26.00	26.25	33400
1999-10-05	26.19	26.50	26.13	26.38	42200
1999-10-06	26.25	26.88	26.25	26.69	96100
1999-10-07	26.63	26.88	26.44	26.88	120100
1999-10-08	26.81	27.00	26.63	26.94	94200
1999-10-11	26.94	27.00	26.38	26.88	49400
1999-10-12	26.63	26.88	26.50	26.56	25500
1999-10-13	26.63	26.63	26.00	26.13	32900
1999-10-14	26.00	26.38	26.00	26.31	34400
1999-10-15	26.25	26.56	26.13	26.25	64200
1999-10-18	26.50	26.50	26.31	26.44	38300
1999-10-19	26.44	26.56	26.44	26.50	74000
1999-10-20	26.50	26.69	26.50	26.56	384500
1999-10-21	26.56	26.75	26.31	26.31	1391400
1999-10-22	26.38	26.50	26.31	26.50	47000
1999-10-25	26.38	26.50	26.06	26.44	35500
1999-10-26	26.38	26.56	26.25	26.50	35800
1999-10-27	26.56	26.75	26.38	26.44	22600
1999-10-28	26.56	26.94	26.50	26.63	48900
1999-10-29	26.56	27.19	26.56	27.06	30400
1999-11-01	27.00	27.25	27.00	27.13	43700
1999-11-02	27.06	27.63	27.06	27.38	55200
1999-11-03	27.38	27.63	27.31	27.38	38600
1999-11-04	27.25	27.44	27.19	27.25	27300
1999-11-05	27.13	27.25	26.63	26.88	67000
1999-11-08	26.88	27.25	26.63	27.19	35300
1999-11-09	27.00	27.19	26.88	27.13	55900
1999-11-10	27.06	27.19	26.94	27.13	52000
1999-11-11	27.00	27.50	27.00	27.25	37600
1999-11-12	27.00	27.13	26.75	26.88	27700
1999-11-15	26.75	26.94	26.63	26.81	43600
1999-11-16	26.69	26.94	26.69	26.75	19800
1999-11-17	26.88	27.00	26.75	26.94	30900
1999-11-18	26.69	27.06	26.69	26.94	81000
1999-11-19	27.00	27.38	26.81	27.38	96400
1999-11-22	27.31	27.31	26.94	27.00	107100
1999-11-23	26.88	27.13	26.56	26.81	73200
1999-11-24	26.88	26.88	26.69	26.69	136200
1999-11-26	26.63	26.75	26.56	26.56	24500
1999-11-29	26.69	26.69	26.31	26.50	77900
1999-11-30	26.50	26.81	26.25	26.75	150200
1999-12-01	26.75	26.81	26.56	26.75	169300
1999-12-02	26.63	26.75	26.38	26.56	90700
1999-12-03	26.56	26.63	26.38	26.44	89800
1999-12-06	26.44	26.75	25.50	26.06	140100
1999-12-07	26.06	26.69	26.06	26.56	1071000
1999-12-08	26.63	26.63	26.25	26.38	37500
1999-12-09	26.38	26.69	26.31	26.44	136400
1999-12-10	26.44	26.56	26.00	26.00	54800
1999-12-13	26.00	26.31	25.56	25.94	83800
1999-12-14	25.38	25.63	25.19	25.63	150300
1999-12-15	25.38	26.00	25.31	26.00	102000
1999-12-16	25.44	25.81	25.44	25.56	153000
1999-12-17	25.69	25.75	25.50	25.50	363800
1999-12-20	25.50	26.00	25.50	25.94	68500
1999-12-21	25.69	26.25	25.56	26.00	194400
1999-12-22	25.75	26.06	25.50	25.75	107600
1999-12-23	25.75	26.00	25.75	25.81	45200
1999-12-27	25.88	26.13	25.88	26.00	317200
1999-12-28	25.94	26.06	25.88	26.00	73400
1999-12-29	26.00	26.44	25.94	26.44	24000
1999-12-30	26.25	26.81	26.25	26.81	50000
1999-12-31	26.56	27.75	26.50	27.75	56400
2000-01-03	27.00	27.00	26.25	26.81	51000
2000-01-04	26.63	26.63	25.50	26.13	60200
2000-01-05	26.19	26.25	25.81	26.19	66400
2000-01-06	26.06	26.81	25.81	26.69	36600
2000-01-07	26.56	27.19	26.44	27.19	29300
2000-01-10	27.00	27.25	26.81	26.88	74300
2000-01-11	26.94	26.94	26.63	26.75	180400
2000-01-12	26.75	26.88	26.31	26.63	191500
2000-01-13	26.50	26.88	26.50	26.88	131800
2000-01-14	26.75	27.00	26.63	26.88	49800
2000-01-18	27.13	27.13	26.50	26.88	56400
2000-01-19	26.94	27.25	26.75	27.25	80800
2000-01-20	27.13	27.38	26.75	27.25	39300
2000-01-21	27.13	27.13	26.81	26.88	49500
2000-01-24	27.13	27.13	26.63	26.69	32500
2000-01-25	26.75	26.75	26.50	26.56	23700
2000-01-26	26.50	26.88	26.38	26.88	30400
2000-01-27	26.75	26.75	26.50	26.63	43700
2000-01-28	26.50	26.63	26.38	26.38	88800
2000-01-31	26.38	26.44	25.88	25.88	66200
2000-02-01	25.88	26.50	25.75	26.50	105500
2000-02-02	26.25	26.44	26.00	26.06	91100
2000-02-03	26.00	26.19	25.94	26.19	57900
2000-02-04	26.06	26.38	26.06	26.31	85400
2000-02-07	26.13	26.38	26.00	26.00	146400
2000-02-08	26.00	26.94	26.00	26.50	102600
2000-02-09	26.38	26.38	26.13	26.25	146400
2000-02-10	26.25	26.31	26.25	26.31	67400
2000-02-11	26.44	26.75	26.19	26.25	127700
2000-02-14	26.19	26.50	26.19	26.25	190700
2000-02-15	26.25	26.50	26.25	26.38	164000
2000-02-16	26.38	26.63	26.31	26.50	423000
2000-02-17	26.44	26.63	26.38	26.63	115400
2000-02-18	26.56	26.63	26.50	26.50	46800
2000-02-22	26.50	26.63	26.38	26.56	198100
2000-02-23	26.50	26.63	26.38	26.56	56100
2000-02-24	26.56	26.56	26.44	26.44	34600
2000-02-25	26.44	26.56	26.31	26.38	61000
2000-02-28	26.31	26.44	26.19	26.25	87400
2000-02-29	26.25	26.81	26.19	26.81	246200
2000-03-01	26.81	26.81	26.31	26.38	66600
2000-03-02	26.38	26.50	26.31	26.44	26800
2000-03-03	26.50	26.56	26.31	26.56	80900
2000-03-06	26.50	26.75	26.31	26.75	52600
2000-03-07	26.50	26.63	26.19	26.25	301000
2000-03-08	26.25	26.56	26.25	26.56	193400
2000-03-09	26.50	26.88	26.50	26.63	262600
2000-03-10	26.50	26.94	26.50	26.56	62700
2000-03-13	26.50	26.69	26.50	26.50	38000
2000-03-14	26.50	26.69	26.50	26.50	74200
2000-03-15	26.50	26.75	26.38	26.63	105200
2000-03-16	26.63	27.19	26.63	27.19	58000
2000-03-17	26.94	27.19	26.75	27.19	47000
2000-03-20	27.19	27.63	26.88	27.38	42500
2000-03-21	27.25	27.38	26.88	27.13	35900
2000-03-22	27.06	27.38	27.06	27.38	37500
2000-03-23	27.25	27.75	27.25	27.38	41800
2000-03-24	27.38	27.44	27.13	27.25	42300
2000-03-27	27.19	27.38	27.13	27.13	86800
2000-03-28	27.13	27.25	26.88	26.88	51700
2000-03-29	26.44	27.06	26.38	26.69	176800
2000-03-30	26.63	26.94	26.63	26.69	43100
2000-03-31	26.75	27.19	26.75	27.06	165900
2000-04-03	27.00	27.25	27.00	27.06	62700
2000-04-04	27.06	27.38	27.00	27.19	57300
2000-04-05	27.19	27.75	27.13	27.56	71400
2000-04-06	27.69	27.88	27.50	27.69	66900
2000-04-07	27.63	28.06	27.50	27.94	69500
2000-04-10	27.88	28.13	27.88	27.94	44000
2000-04-11	27.94	28.38	27.94	28.06	51700
2000-04-12	28.25	28.50	28.00	28.44	130600
2000-04-13	28.63	29.00	28.44	28.81	57400
2000-04-14	28.69	29.00	28.56	28.75	135200
2000-04-17	28.75	28.81	28.13	28.75	90500
2000-04-18	29.00	29.00	28.56	28.81	44900
2000-04-19	28.81	28.88	28.75	28.75	39000
2000-04-20	28.75	28.75	28.56	28.75	37500
2000-04-24	28.75	28.88	28.56	28.56	122600
2000-04-25	28.69	28.88	28.63	28.88	78700
2000-04-26	28.88	28.88	28.63	28.88	98700
2000-04-27	28.75	29.00	28.63	28.94	79300
2000-04-28	28.81	29.00	28.38	28.38	643800
2000-05-01	28.38	28.69	28.38	28.50	161000
2000-05-02	28.63	29.00	28.38	28.63	201100
2000-05-03	28.69	29.00	28.69	28.94	121700
2000-05-04	28.88	28.94	28.63	28.81	47400
2000-05-05	28.94	29.00	28.75	28.94	83100
2000-05-08	28.94	28.94	28.75	28.88	51300
2000-05-09	28.81	28.94	28.69	28.69	44700
2000-05-10	28.63	28.75	28.63	28.63	32900
2000-05-11	28.63	28.88	28.56	28.88	124100
2000-05-12	28.69	29.00	28.63	28.94	167600
2000-05-15	28.81	29.00	28.75	29.00	42900
2000-05-16	29.00	29.00	28.69	28.81	72400
2000-05-17	28.81	28.81	28.25	28.38	55200
2000-05-18	28.50	28.69	28.25	28.31	208700
2000-05-19	28.13	28.50	28.13	28.31	58500
2000-05-22	28.19	28.50	28.00	28.44	122300
2000-05-23	28.31	28.81	28.25	28.50	40100
2000-05-24	28.50	28.81	28.38	28.81	104000
2000-05-25	28.88	28.94	28.19	28.38	202000
2000-05-26	28.38	28.75	28.31	28.56	24000
2000-05-30	28.44	28.56	28.38	28.56	28000
2000-05-31	28.56	28.56	28.00	28.06	200600
2000-06-01	28.19	28.25	27.81	28.00	62100
2000-06-02	28.00	28.25	28.00	28.25	69000
2000-06-05	28.13	28.19	28.00	28.13	108000
2000-06-06	28.19	28.69	28.00	28.63	46200
2000-06-07	28.56	28.81	28.56	28.75	66000
2000-06-08	28.69	29.06	28.69	28.94	17400
2000-06-09	28.94	29.06	28.88	29.00	94500
2000-06-12	29.00	29.13	28.94	28.94	32600
2000-06-13	29.13	29.75	29.00	29.63	85200
2000-06-14	29.88	30.50	29.25	30.06	118300
2000-06-15	30.00	30.50	30.00	30.38	173000
2000-06-16	30.25	30.38	29.31	29.69	113600
2000-06-19	29.81	30.75	29.81	30.75	110800
2000-06-20	30.63	30.69	30.13	30.50	99400
2000-06-21	30.38	30.63	30.25	30.63	28100
2000-06-22	30.38	30.50	30.00	30.19	94300
2000-06-23	30.19	30.25	29.88	30.25	121100
2000-06-26	30.44	30.44	29.56	30.25	148200
2000-06-27	30.31	30.50	29.88	30.25	93100
2000-06-28	29.94	30.25	29.63	30.06	71900
2000-06-29	30.06	30.25	29.94	29.94	194600
2000-06-30	29.94	30.00	29.38	29.39	448600
2000-07-03	29.50	29.56	29.31	29.56	235500
2000-07-05	29.63	30.06	29.50	30.06	226000
2000-07-06	29.88	30.38	29.81	30.38	119100
2000-07-07	30.38	30.44	30.13	30.13	90700
2000-07-10	30.31	30.38	30.06	30.31	66300
2000-07-11	30.19	30.19	30.00	30.13	36400
2000-07-12	30.13	30.13	29.88	29.94	89000
2000-07-13	29.94	30.06	29.81	29.94	108100
2000-07-14	29.94	30.00	29.75	29.88	52400
2000-07-17	30.06	30.13	29.75	29.81	72300
2000-07-18	29.94	29.94	29.75	29.75	100300
2000-07-19	29.81	29.81	29.69	29.75	67400
2000-07-20	29.81	29.94	29.75	29.88	195400
2000-07-21	29.88	30.13	29.81	29.81	103100
2000-07-24	29.81	30.06	29.81	30.06	261400
2000-07-25	30.25	30.31	30.00	30.19	60500
2000-07-26	30.06	30.25	30.06	30.19	71700
2000-07-27	30.25	31.00	30.06	30.81	238000
2000-07-28	30.63	31.25	30.50	30.94	199300
2000-07-31	31.00	31.25	30.25	31.25	131600
2000-08-01	31.25	32.00	31.00	32.00	130200
2000-08-02	32.00	32.00	31.44	31.44	310400
2000-08-03	31.63	31.69	31.31	31.38	190900
2000-08-04	31.25	31.50	31.13	31.13	65500
2000-08-07	31.19	31.63	31.06	31.13	48900
2000-08-08	31.25	31.31	30.88	31.19	39800
2000-08-09	31.19	31.50	31.00	31.31	45500
2000-08-10	31.25	31.38	31.00	31.06	54400
2000-08-11	31.19	31.19	30.75	30.88	73400
2000-08-14	30.81	31.13	30.81	31.13	97000
2000-08-15	31.00	31.25	30.75	30.94	60500
2000-08-16	31.06	31.50	30.94	31.19	58600
2000-08-17	31.25	31.25	31.00	31.19	35300
2000-08-18	31.25	31.25	30.69	30.88	128000
2000-08-21	30.94	30.94	30.50	30.81	127000
2000-08-22	30.75	30.75	30.56	30.69	75000
2000-08-23	30.63	30.63	30.50	30.50	92600
2000-08-24	30.25	30.50	29.94	30.06	37400
2000-08-25	29.81	30.06	29.81	29.88	70700
2000-08-28	29.88	29.94	29.31	29.63	58500
2000-08-29	29.75	29.75	29.38	29.44	70800
2000-08-30	29.38	30.00	29.38	29.94	57700
2000-08-31	29.81	30.00	29.81	29.94	35000
2000-09-01	29.81	29.94	29.69	29.94	81800
2000-09-05	29.81	30.13	29.81	29.94	42400
2000-09-06	30.00	30.00	29.81	29.88	89500
2000-09-07	30.00	30.19	29.81	30.19	99200
2000-09-08	30.06	30.50	30.06	30.50	39600
2000-09-11	31.13	31.13	30.50	30.63	77400
2000-09-12	30.50	30.75	30.50	30.69	50200
2000-09-13	30.69	31.00	30.63	30.69	81900
2000-09-14	30.56	30.94	30.56	30.81	139600
2000-09-15	30.50	30.75	30.50	30.50	71300
2000-09-18	30.31	30.38	29.81	29.81	145300
2000-09-19	29.81	30.00	29.81	29.94	143300
2000-09-20	30.00	30.44	29.94	30.31	61000
2000-09-21	30.06	30.31	29.88	29.88	42200
2000-09-22	30.13	30.44	29.97	30.38	71900
2000-09-25	30.25	30.38	30.25	30.25	41900
2000-09-26	30.25	30.50	30.25	30.31	35400
2000-09-27	29.63	30.31	29.63	30.25	55700
2000-09-28	30.00	30.63	30.00	30.63	167500
2000-09-29	30.75	31.00	30.25	31.00	121600
2000-10-02	31.00	31.00	30.25	30.25	125100
2000-10-03	30.00	30.13	29.50	29.50	110400
2000-10-04	29.75	29.75	28.94	29.50	112900
2000-10-05	29.56	29.88	29.38	29.81	41400
2000-10-06	29.88	30.25	29.63	30.00	93500
2000-10-09	29.88	30.13	29.88	29.88	97200
2000-10-10	30.00	30.19	29.75	30.00	41900
2000-10-11	29.94	30.19	29.38	29.44	74500
2000-10-12	29.50	29.50	28.94	28.94	42700
2000-10-13	28.81	29.38	28.50	29.38	50400
2000-10-16	29.63	29.75	29.38	29.56	129000
2000-10-17	29.75	29.75	29.31	29.44	42800
2000-10-18	29.44	29.44	29.00	29.44	62500
2000-10-19	29.50	29.88	29.50	29.88	89100
2000-10-20	29.88	29.94	29.63	29.88	45900
2000-10-23	29.69	29.75	29.44	29.50	38100
2000-10-24	29.50	29.50	28.69	28.94	54800
2000-10-25	28.94	28.94	28.06	28.19	57500
2000-10-26	28.19	28.63	28.06	28.63	42900
2000-10-27	28.88	28.94	28.56	28.75	31300
2000-10-30	28.63	28.69	28.25	28.25	47200
2000-10-31	28.25	28.63	28.13	28.63	87100
2000-11-01	28.75	28.88	28.13	28.50	142300
2000-11-02	28.50	28.81	28.50	28.69	62800
2000-11-03	28.69	28.81	28.25	28.69	36600
2000-11-06	28.63	29.25	28.63	29.25	64800
2000-11-07	29.25	29.25	28.63	28.94	53600
2000-11-08	29.00	29.19	28.88	29.06	52400
2000-11-09	29.19	29.25	28.88	29.25	82600
2000-11-10	29.25	29.25	29.00	29.13	60600
2000-11-13	29.19	29.19	28.75	29.19	35200
2000-11-14	29.19	29.31	29.13	29.19	49700
2000-11-15	29.06	29.69	29.00	29.63	33700
2000-11-16	29.50	29.63	29.38	29.38	66700
2000-11-17	29.63	30.06	29.38	30.06	109200
2000-11-20	29.94	30.31	29.81	30.25	46600
2000-11-21	30.19	30.25	29.75	29.94	268200
2000-11-22	29.69	30.00	29.63	29.88	97200
2000-11-24	29.94	30.06	29.88	30.06	42100
2000-11-27	30.00	30.31	29.94	29.94	47500
2000-11-28	30.50	30.50	30.00	30.00	39700
2000-11-29	30.13	30.63	30.13	30.56	25200
2000-11-30	30.50	31.25	30.50	31.06	177200
2000-12-01	30.94	31.44	30.81	31.06	101600
2000-12-04	31.00	31.19	31.00	31.13	66800
2000-12-05	31.25	31.75	31.25	31.75	76500
2000-12-06	31.75	31.75	31.44	31.63	100700
2000-12-07	31.75	31.88	31.63	31.69	29500
2000-12-08	31.63	32.13	31.63	32.13	51400
2000-12-11	32.00	32.38	31.88	32.38	52400
2000-12-12	32.25	32.38	31.94	32.19	83800
2000-12-13	32.06	32.31	31.88	32.25	113400
2000-12-14	31.69	32.00	31.69	31.75	84400
2000-12-15	31.81	31.94	31.63	31.81	84400
2000-12-18	31.75	32.19	31.75	32.00	57400
2000-12-19	32.25	32.50	32.25	32.44	292700
2000-12-20	32.44	32.94	32.44	32.88	315100
2000-12-21	32.81	32.88	32.44	32.63	172100
2000-12-22	32.63	33.13	32.63	32.75	54600
2000-12-26	32.69	32.94	32.69	32.88	17200
2000-12-27	32.75	33.25	32.75	33.25	59800
2000-12-28	33.06	33.81	33.06	33.81	54000
2000-12-29	33.69	33.81	33.50	33.50	68300
2001-01-02	33.38	33.50	32.88	32.88	98100
2001-01-03	33.00	33.44	32.94	33.19	100100
2001-01-04	33.13	33.38	32.88	33.06	143200
2001-01-05	33.00	33.00	32.38	32.44	71500
2001-01-08	32.56	32.81	32.25	32.25	84000
2001-01-09	32.38	32.69	32.31	32.63	49600
2001-01-10	32.63	32.81	32.19	32.81	60900
2001-01-11	32.81	32.94	32.00	32.50	53700
2001-01-12	32.44	32.69	32.06	32.63	123200
2001-01-16	32.63	32.75	32.38	32.50	46400
2001-01-17	32.50	32.56	32.00	32.38	351800
2001-01-18	32.50	32.63	32.38	32.56	97100
2001-01-19	32.31	32.75	32.25	32.50	38900
2001-01-22	32.38	32.63	32.13	32.56	73500
2001-01-23	32.50	33.00	32.50	33.00	330500
2001-01-24	32.88	33.00	32.75	32.88	237500
2001-01-25	33.00	33.06	32.88	32.88	102300
2001-01-26	32.94	33.00	32.75	32.88	238900
2001-01-29	32.87	32.99	32.81	32.99	29700
2001-01-30	32.99	33.20	32.90	33.19	68300
2001-01-31	33.15	33.30	33.13	33.25	161200
2001-02-01	33.25	33.30	33.25	33.29	57900
2001-02-02	33.25	33.30	33.20	33.25	154600
2001-02-05	33.05	33.14	33.00	33.04	202300
2001-02-06	33.05	33.05	32.55	32.79	100500
2001-02-07	32.54	32.85	32.40	32.85	59100
2001-02-08	32.82	32.82	32.00	32.12	42600
2001-02-09	32.10	32.15	31.50	31.65	91700
2001-02-12	31.50	31.90	31.40	31.85	69600
2001-02-13	31.85	31.89	31.46	31.75	67400
2001-02-14	31.65	31.85	31.40	31.85	38800
2001-02-15	31.90	32.22	31.90	32.21	42900
2001-02-16	31.98	32.00	31.76	31.95	32700
2001-02-20	31.98	31.98	31.80	31.85	42300
2001-02-21	31.90	31.98	31.40	31.40	49300
2001-02-22	31.65	31.65	30.95	31.07	203700
2001-02-23	31.00	31.39	30.90	31.35	223300
2001-02-26	31.40	31.90	31.20	31.90	76600
2001-02-27	31.90	31.90	31.70	31.71	62700
2001-02-28	31.80	32.10	31.35	32.02	118900
2001-03-01	31.80	32.65	31.60	32.65	241200
2001-03-02	32.60	32.90	32.40	32.60	66300
2001-03-05	32.65	32.74	32.30	32.30	30800
2001-03-06	32.45	32.56	32.30	32.40	75400
2001-03-07	32.25	32.62	32.20	32.56	44600
2001-03-08	32.60	32.60	32.30	32.35	24700
2001-03-09	32.25	32.50	32.00	32.35	43600
2001-03-12	32.32	32.34	32.10	32.15	98000
2001-03-13	32.15	32.29	32.00	32.27	107800
2001-03-14	32.27	32.45	32.17	32.28	37100
2001-03-15	32.20	32.27	31.98	32.15	46100
2001-03-16	32.25	32.36	32.16	32.20	73200
2001-03-19	32.20	32.75	32.16	32.75	54600
2001-03-20	32.90	33.00	32.65	32.85	148200
2001-03-21	32.86	32.95	32.60	32.65	94200
2001-03-22	32.60	32.99	32.15	32.90	131600
2001-03-23	32.90	33.20	32.65	32.77	99200
2001-03-26	32.77	32.97	32.75	32.76	62100
2001-03-27	32.76	32.76	32.51	32.68	128300
2001-03-28	32.07	32.45	32.00	32.20	83100
2001-03-29	32.15	32.76	32.15	32.60	46500
2001-03-30	32.50	33.25	32.50	33.25	144900
2001-04-02	33.20	33.21	32.89	33.00	46900
2001-04-03	33.00	33.00	32.55	32.72	100000
2001-04-04	32.72	32.80	32.65	32.72	87700
2001-04-05	32.73	33.05	32.65	33.05	102500
2001-04-06	33.00	33.00	32.71	32.77	293600
2001-04-09	32.77	33.10	32.71	32.80	72900
2001-04-10	32.81	33.15	32.81	33.14	138100
2001-04-11	33.14	33.14	32.90	32.91	92600
2001-04-12	32.91	33.00	32.71	32.99	75700
2001-04-16	32.99	33.10	32.80	33.10	147900
2001-04-17	33.10	33.35	33.01	33.25	181400
2001-04-18	33.50	33.79	33.30	33.31	208800
2001-04-19	33.35	33.65	33.22	33.60	92200
2001-04-20	33.45	33.74	33.35	33.40	126900
2001-04-23	33.40	33.50	33.25	33.25	142000
2001-04-24	33.30	33.30	33.15	33.27	127600
2001-04-25	33.27	33.37	33.11	33.23	163200
2001-04-26	33.25	33.37	33.20	33.30	136100
2001-04-27	33.38	33.40	33.15	33.39	137300
2001-04-30	33.40	33.56	33.17	33.30	180000
2001-05-01	33.40	33.40	33.20	33.30	154700
2001-05-02	33.27	33.35	33.03	33.26	99200
2001-05-03	33.20	33.37	33.20	33.30	187900
2001-05-04	33.35	33.49	33.30	33.40	275900
2001-05-07	33.40	33.50	32.96	32.99	204100
2001-05-08	32.99	33.20	32.99	33.14	146900
2001-05-09	33.05	33.29	33.05	33.25	48100
2001-05-10	33.20	33.30	33.00	33.05	106500
2001-05-11	33.00	33.30	33.00	33.28	70100
2001-05-14	33.10	33.30	33.10	33.30	112800
2001-05-15	33.30	33.46	33.24	33.30	112000
2001-05-16	33.30	33.38	33.20	33.20	255500
2001-05-17	33.25	33.40	33.22	33.27	301400
2001-05-18	33.30	33.40	33.25	33.25	57600
2001-05-21	33.25	33.75	33.21	33.70	142400
2001-05-22	33.60	33.80	33.60	33.72	141900
2001-05-23	33.80	34.00	33.70	33.90	124300
2001-05-24	33.95	34.00	33.80	34.00	58100
2001-05-25	33.90	34.85	33.90	34.80	126400
2001-05-29	34.60	34.80	34.45	34.56	162100
2001-05-30	34.56	34.56	34.10	34.15	28200
2001-05-31	34.15	34.57	34.10	34.40	71400
2001-06-01	34.40	34.60	34.13	34.60	61500
2001-06-04	34.50	34.70	34.34	34.45	128300
2001-06-05	34.50	34.81	34.50	34.75	78700
2001-06-06	34.50	34.90	34.35	34.81	88500
2001-06-07	34.81	34.96	34.81	34.95	38500
2001-06-08	34.94	35.20	34.75	34.85	47900
2001-06-11	34.85	35.80	34.75	35.55	257500
2001-06-12	35.54	36.05	35.50	36.00	85100
2001-06-13	36.00	36.15	35.90	35.97	58900
2001-06-14	35.97	36.40	35.90	36.16	96000
2001-06-15	36.16	36.24	36.00	36.00	84600
2001-06-18	36.10	36.20	36.00	36.12	69600
2001-06-19	36.05	36.25	36.01	36.10	132200
2001-06-20	36.11	36.60	36.10	36.60	129500
2001-06-21	36.50	36.70	36.50	36.64	81400
2001-06-22	36.64	36.64	36.25	36.25	63700
2001-06-25	36.35	36.65	36.15	36.15	98600
2001-06-26	36.15	36.65	36.00	36.58	139300
2001-06-27	35.97	36.20	35.93	36.15	121600
2001-06-28	36.10	36.48	36.10	36.48	74000
2001-06-29	36.48	36.75	36.42	36.70	212200
2001-07-02	36.60	36.66	36.38	36.66	83900
2001-07-03	36.66	36.75	36.55	36.64	41100
2001-07-05	36.64	36.80	36.57	36.57	107800
2001-07-06	36.60	36.75	36.55	36.72	101400
2001-07-09	36.65	36.71	36.30	36.71	77300
2001-07-10	36.75	36.80	36.45	36.52	216000
2001-07-11	36.60	36.74	36.41	36.73	105000
2001-07-12	36.77	37.00	36.60	36.98	114800
2001-07-13	36.90	36.95	36.80	36.90	44100
2001-07-16	37.00	37.00	36.90	36.93	80300
2001-07-17	36.20	37.10	36.20	37.08	232800
2001-07-18	37.05	37.05	36.79	36.81	114100
2001-07-19	36.85	37.30	36.80	37.30	131300
2001-07-20	37.10	37.14	37.05	37.14	91700
2001-07-23	37.15	37.15	36.80	36.85	71500
2001-07-24	36.80	37.09	36.10	36.50	75300
2001-07-25	36.30	36.59	36.20	36.59	254300
2001-07-26	36.40	36.74	36.10	36.71	127600
2001-07-27	36.71	36.71	36.20	36.35	120200
2001-07-30	36.25	37.14	36.25	37.00	137700
2001-07-31	36.90	37.60	36.86	37.45	181800
2001-08-01	37.46	37.46	37.25	37.44	86100
2001-08-02	37.40	37.40	36.95	37.15	67300
2001-08-03	37.15	37.25	37.10	37.11	68800
2001-08-06	37.20	37.47	37.15	37.45	69300
2001-08-07	37.45	37.65	37.29	37.65	100400
2001-08-08	37.45	37.75	37.45	37.70	77700
2001-08-09	37.65	37.75	37.50	37.75	63000
2001-08-10	37.70	38.04	37.50	38.04	65600
2001-08-13	38.04	38.04	37.70	37.70	93400
2001-08-14	37.70	38.12	37.66	38.12	81200
2001-08-15	38.18	38.54	37.84	38.44	120600
2001-08-16	38.40	38.60	38.34	38.60	62300
2001-08-17	38.60	38.95	38.55	38.94	84300
2001-08-20	38.94	39.10	38.79	39.00	125500
2001-08-21	39.00	39.46	39.00	39.28	127400
2001-08-22	39.29	39.50	39.05	39.26	148800
2001-08-23	39.22	39.49	39.16	39.32	123100
2001-08-24	39.30	39.32	38.90	38.95	160400
2001-08-27	38.88	39.09	38.54	38.75	131300
2001-08-28	38.75	38.98	38.70	38.71	68900
2001-08-29	38.65	38.69	37.97	38.00	179100
2001-08-30	38.00	38.00	37.43	37.85	122300
2001-08-31	37.81	37.99	37.40	37.85	140900
2001-09-04	37.70	37.94	37.35	37.70	128500
2001-09-05	37.65	37.80	37.40	37.55	83400
2001-09-06	37.55	37.60	36.95	36.95	94800
2001-09-07	36.85	37.01	36.37	36.61	240600
2001-09-10	36.70	37.10	36.30	36.70	88100
2001-09-17	36.10	36.50	35.60	35.92	169400
2001-09-18	35.92	37.70	35.87	36.95	140300
2001-09-19	37.20	37.50	36.45	36.75	181700
2001-09-20	36.65	36.65	36.23	36.27	215300
2001-09-21	36.30	36.45	36.00	36.05	343200
2001-09-24	36.06	36.75	35.96	36.15	401000
2001-09-25	36.16	36.45	35.90	36.35	204500
2001-09-26	35.60	36.65	35.60	36.29	228700
2001-09-27	36.40	36.88	36.28	36.68	65000
2001-09-28	36.75	37.43	36.41	37.10	195000
2001-10-01	37.00	37.22	36.22	37.22	143300
2001-10-02	37.30	37.30	36.65	36.92	405700
2001-10-03	35.93	36.02	35.20	35.98	179100
2001-10-04	35.98	36.70	35.90	36.30	174200
2001-10-05	36.20	36.38	35.84	36.19	190600
2001-10-08	36.12	36.29	35.59	35.66	72800
2001-10-09	35.60	35.65	35.15	35.22	283500
2001-10-10	35.37	35.84	35.00	35.55	117600
2001-10-11	35.40	35.95	35.00	35.45	136600
2001-10-12	35.55	35.75	34.80	35.50	79000
2001-10-15	35.35	35.96	35.25	35.78	286300
2001-10-16	35.90	35.90	35.28	35.52	605600
2001-10-17	35.55	35.72	35.50	35.61	207900
2001-10-18	35.86	35.86	35.50	35.60	404400
2001-10-19	35.65	35.68	35.50	35.52	239300
2001-10-22	35.51	35.59	34.30	35.17	200300
2001-10-23	35.12	35.14	34.30	34.85	600100
2001-10-24	34.80	34.80	34.10	34.70	290900
2001-10-25	34.55	34.84	34.23	34.78	174400
2001-10-26	34.78	34.78	34.02	34.45	102200
2001-10-29	34.35	34.44	33.97	34.32	91100
2001-10-30	34.33	34.61	34.28	34.53	109900
2001-10-31	34.60	35.15	34.51	34.80	124100
2001-11-01	34.95	35.13	34.86	35.10	106400
2001-11-02	34.95	35.06	34.85	34.90	213600
2001-11-05	34.70	35.75	34.70	35.05	68700
2001-11-06	35.10	35.74	35.01	35.73	73500
2001-11-07	35.98	35.99	35.32	35.32	153100
2001-11-08	35.47	35.65	34.99	35.40	74900
2001-11-09	35.05	35.30	34.55	35.25	120100
2001-11-12	35.26	35.34	35.15	35.30	80100
2001-11-13	35.25	35.70	35.25	35.60	95400
2001-11-14	35.40	36.00	35.40	36.00	236400
2001-11-15	35.85	36.33	35.74	36.33	79600
2001-11-16	36.18	36.45	36.11	36.27	93000
2001-11-19	36.40	36.71	36.30	36.39	80800
2001-11-20	36.45	36.51	36.24	36.24	181700
2001-11-21	36.25	36.57	36.20	36.57	332100
2001-11-23	36.35	36.77	36.35	36.74	23600
2001-11-26	36.73	36.76	36.55	36.66	122300
2001-11-27	36.73	36.74	36.51	36.51	95800
2001-11-28	36.55	36.72	36.48	36.52	148800
2001-11-29	36.55	36.70	36.41	36.70	121400
2001-11-30	36.72	36.72	36.20	36.23	95000
2001-12-03	36.20	36.36	36.02	36.02	89100
2001-12-04	36.00	36.75	36.00	36.74	97400
2001-12-05	36.74	36.97	36.52	36.94	63000
2001-12-06	36.94	37.38	36.81	37.30	92600
2001-12-07	37.30	37.47	37.25	37.38	65500
2001-12-10	37.38	37.40	36.40	36.58	254900
2001-12-11	36.72	37.20	36.68	37.10	84800
2001-12-12	37.10	37.38	37.02	37.30	137900
2001-12-13	37.31	37.55	37.25	37.51	234000
2001-12-14	36.82	37.23	36.82	37.00	634600
2001-12-17	37.00	37.35	36.98	37.00	522500
2001-12-18	37.15	37.35	37.14	37.16	137000
2001-12-19	37.12	37.12	36.74	36.80	242800
2001-12-20	36.90	36.92	36.15	36.34	242700
2001-12-21	36.38	36.55	36.30	36.50	326600
2001-12-24	36.40	36.75	36.40	36.60	30800
2001-12-26	36.52	36.55	36.15	36.46	112900
2001-12-27	36.40	36.63	36.12	36.14	96800
2001-12-28	36.10	36.53	36.05	36.26	131600
2001-12-31	36.35	36.85	36.05	36.70	181700
2002-01-02	36.65	36.84	35.81	36.45	152200
2002-01-03	36.50	37.00	36.50	36.93	123300
2002-01-04	37.10	37.21	36.60	36.70	82400
2002-01-07	36.77	36.89	36.51	36.51	79900
2002-01-08	36.41	36.79	36.41	36.75	63100
2002-01-09	36.75	36.92	36.40	36.40	51400
2002-01-10	36.40	36.44	36.05	36.25	51500
2002-01-11	36.35	36.55	36.26	36.28	191200
2002-01-14	36.30	36.70	36.04	36.70	89700
2002-01-15	36.60	36.60	36.10	36.50	56200
2002-01-16	36.74	36.74	35.95	35.95	127800
2002-01-17	35.98	35.99	35.58	35.80	205300
2002-01-18	36.00	36.19	35.00	35.24	143100
2002-01-22	35.35	35.48	35.16	35.18	80000
2002-01-23	35.20	35.36	35.02	35.20	72800
2002-01-24	35.16	35.20	34.50	35.10	155200
2002-01-25	35.00	35.05	34.69	34.69	67200
2002-01-28	34.72	34.72	34.40	34.59	238600
2002-01-29	34.65	34.79	34.30	34.72	63900
2002-01-30	34.80	35.00	34.75	34.95	180000
2002-01-31	34.95	35.00	34.80	34.86	505400
2002-02-01	34.95	35.23	34.90	35.08	64900
2002-02-04	35.30	35.48	35.00	35.48	348400
2002-02-05	35.48	35.90	35.45	35.85	170300
2002-02-06	35.90	35.90	35.20	35.53	114100
2002-02-07	35.50	35.58	35.24	35.45	123800
2002-02-08	35.60	35.85	35.40	35.85	77800
2002-02-11	35.85	36.08	35.80	36.08	51800
2002-02-12	35.95	36.02	35.70	35.84	67000
2002-02-13	35.40	36.15	35.40	36.00	52600
2002-02-14	36.00	36.15	35.68	35.85	92100
2002-02-15	35.90	36.38	35.72	36.28	46600
2002-02-19	36.48	36.48	35.74	35.74	75200
2002-02-20	35.74	36.07	35.65	36.05	106800
2002-02-21	36.25	36.25	35.60	35.78	113300
2002-02-22	35.70	36.25	35.70	36.25	138600
2002-02-25	36.05	36.20	35.80	36.19	138200
2002-02-26	36.24	36.25	36.00	36.17	45500
2002-02-27	36.05	36.21	35.66	36.10	174000
2002-02-28	35.95	36.00	35.50	36.00	110600
2002-03-01	36.17	36.80	35.91	36.80	162100
2002-03-04	36.55	37.50	36.55	37.50	128600
2002-03-05	37.50	38.10	37.45	38.10	237300
2002-03-06	38.00	38.20	37.45	38.10	150500
2002-03-07	38.05	38.24	37.95	38.16	42900
2002-03-08	38.10	38.25	38.06	38.25	71300
2002-03-11	38.00	38.14	37.65	38.00	86800
2002-03-12	37.90	38.20	37.60	37.99	41600
2002-03-13	37.90	37.95	37.20	37.71	56900
2002-03-14	37.71	38.85	37.71	38.85	85000
2002-03-15	38.50	38.83	38.41	38.59	167000
2002-03-18	38.61	38.65	38.22	38.49	80500
2002-03-19	38.35	38.90	38.35	38.90	86200
2002-03-20	38.88	38.90	38.50	38.65	153800
2002-03-21	38.60	39.03	38.60	39.00	215100
2002-03-22	39.00	39.32	38.88	39.05	148100
2002-03-25	39.15	39.15	38.60	39.00	118900
2002-03-26	38.36	39.20	38.36	39.20	113100
2002-03-27	39.15	39.19	38.70	39.19	78500
2002-03-28	39.15	39.53	38.81	39.12	191000
2002-04-01	39.10	39.30	38.99	39.03	59700
2002-04-02	38.78	39.20	38.60	38.79	91800
2002-04-03	38.90	38.99	38.76	38.79	88900
2002-04-04	38.40	39.10	38.40	39.10	160400
2002-04-05	39.05	39.91	39.05	39.62	193800
2002-04-08	39.80	40.10	39.72	40.09	148600
2002-04-09	40.09	40.71	40.03	40.71	425600
2002-04-10	40.81	41.08	40.64	41.03	237600
2002-04-11	41.00	41.00	40.25	40.59	279800
2002-04-12	40.52	41.66	40.52	41.54	141700
2002-04-15	41.30	41.45	40.75	40.98	158800
2002-04-16	41.20	41.20	40.19	40.39	259700
2002-04-17	40.30	40.40	39.59	39.86	243900
2002-04-18	39.90	40.15	39.82	39.96	206200
2002-04-19	40.00	40.03	39.50	39.50	49000
2002-04-22	39.55	39.55	38.52	38.98	74000
2002-04-23	38.73	38.78	37.80	38.14	150700
2002-04-24	38.24	39.20	38.24	38.61	177500
2002-04-25	38.70	39.35	38.35	39.25	86100
2002-04-26	39.25	39.26	38.65	38.82	53400
2002-04-29	38.82	39.37	38.65	39.28	47500
2002-04-30	39.05	40.00	38.95	39.80	214400
2002-05-01	39.80	39.80	39.05	39.30	138600
2002-05-02	39.20	39.38	39.11	39.30	246100
2002-05-03	38.75	39.08	38.57	38.75	291300
2002-05-06	38.75	38.79	38.06	38.10	166900
2002-05-07	37.90	38.20	37.71	37.84	182100
2002-05-08	37.94	38.10	37.10	37.85	79100
2002-05-09	37.40	37.83	37.21	37.25	51800
2002-05-10	37.40	37.40	36.52	36.81	117300
2002-05-13	36.90	37.49	36.62	37.00	57900
2002-05-14	37.10	37.24	36.80	37.22	136600
2002-05-15	37.25	37.71	37.05	37.40	89200
2002-05-16	37.50	37.54	36.65	37.00	108400
2002-05-17	37.10	37.25	37.00	37.24	40500
2002-05-20	37.15	37.60	37.04	37.28	79600
2002-05-21	37.20	37.22	36.86	36.87	146100
2002-05-22	36.80	37.19	36.70	37.15	125900
2002-05-23	37.22	37.80	36.92	37.70	204400
2002-05-24	37.85	37.85	37.15	37.15	63100
2002-05-28	37.30	37.89	37.14	37.89	98900
2002-05-29	38.00	38.30	37.79	38.26	123300
2002-05-30	38.25	38.60	38.10	38.60	125700
2002-05-31	38.60	38.80	38.13	38.40	156000
2002-06-03	38.45	39.35	37.95	38.40	87300
2002-06-04	38.25	38.83	38.22	38.56	56600
2002-06-05	38.80	38.80	38.38	38.68	94500
2002-06-06	38.70	38.70	38.21	38.25	45100
2002-06-07	38.50	38.70	38.10	38.70	52700
2002-06-10	38.65	38.65	38.38	38.52	93400
2002-06-11	38.51	38.75	38.45	38.50	46900
2002-06-12	38.75	38.95	38.20	38.49	129200
2002-06-13	38.60	38.67	38.06	38.35	84400
2002-06-14	38.40	38.64	38.23	38.41	59000
2002-06-17	38.41	38.51	38.10	38.10	72700
2002-06-18	37.92	38.22	37.42	38.05	157400
2002-06-19	38.00	38.57	37.91	38.10	241100
2002-06-20	38.12	38.30	37.95	38.05	107200
2002-06-21	38.17	38.58	37.95	38.10	225500
2002-06-24	38.30	38.50	38.00	38.35	192300
2002-06-25	38.35	38.35	38.10	38.34	312500
2002-06-26	37.78	38.20	37.34	37.34	185400
2002-06-27	37.42	37.42	37.01	37.20	209400
2002-06-28	37.18	37.70	36.79	37.03	597600
2002-07-01	37.03	37.34	36.60	37.25	145900
2002-07-02	37.35	37.66	36.80	37.13	132200
2002-07-03	37.15	37.15	36.17	36.51	150800
2002-07-05	36.60	37.10	36.60	37.07	72400
2002-07-08	37.00	37.01	35.83	35.83	134400
2002-07-09	36.05	36.25	35.98	36.00	130200
2002-07-10	35.90	36.40	35.20	35.26	148800
2002-07-11	35.10	35.20	34.50	34.60	231700
2002-07-12	34.60	35.54	34.60	34.83	185100
2002-07-15	34.80	35.25	34.08	35.25	186600
2002-07-16	35.10	36.30	34.90	35.00	209800
2002-07-17	35.10	35.75	34.39	34.52	160000
2002-07-18	33.40	33.90	33.20	33.28	549200
2002-07-19	33.03	33.03	32.30	32.62	174200
2002-07-22	32.50	33.25	30.76	31.76	172200
2002-07-23	31.60	32.40	30.75	30.80	270300
2002-07-24	30.55	31.43	29.35	31.02	266700
2002-07-25	31.20	32.47	30.90	32.11	157000
2002-07-26	32.05	33.70	32.05	33.35	149500
2002-07-29	33.60	35.38	33.60	35.38	306100
2002-07-30	35.20	36.29	34.95	36.20	195500
2002-07-31	36.19	37.00	35.50	37.00	244900
2002-08-01	36.27	36.36	35.02	35.25	315300
2002-08-02	35.20	35.39	34.31	34.70	100100
2002-08-05	34.60	34.65	33.27	33.88	309900
2002-08-06	33.75	33.98	33.45	33.95	133500
2002-08-07	33.90	34.70	33.50	34.70	106900
2002-08-08	34.60	34.69	34.15	34.15	105200
2002-08-09	34.00	34.05	33.55	33.55	148400
2002-08-12	33.65	34.20	33.56	34.20	347400
2002-08-13	34.30	34.60	33.75	33.75	115900
2002-08-14	33.90	34.00	33.55	33.96	193100
2002-08-15	33.85	34.25	33.60	34.25	142300
2002-08-16	34.00	35.00	33.70	35.00	202400
2002-08-19	35.10	35.10	34.32	34.52	203400
2002-08-20	34.42	34.85	34.42	34.63	98100
2002-08-21	34.70	34.70	34.40	34.60	50700
2002-08-22	34.60	34.69	34.24	34.58	72400
2002-08-23	34.50	34.60	34.29	34.56	49700
2002-08-26	34.60	35.00	34.38	35.00	64900
2002-08-27	35.00	35.25	34.76	35.20	63500
2002-08-28	35.00	35.50	35.00	35.22	61800
2002-08-29	35.11	35.29	34.75	35.22	60500
2002-08-30	35.32	35.85	35.28	35.85	113000
2002-09-03	35.70	35.74	35.45	35.71	153700
2002-09-04	35.71	35.95	35.66	35.95	135200
2002-09-05	35.95	35.95	35.40	35.61	74400
2002-09-06	35.65	35.85	35.51	35.65	39900
2002-09-09	35.68	35.70	35.38	35.55	49800
2002-09-10	35.35	35.65	35.31	35.45	84900
2002-09-11	35.45	35.58	35.41	35.44	50900
2002-09-12	35.38	35.38	35.00	35.06	53900
2002-09-13	34.98	35.07	34.80	34.93	102900
2002-09-16	34.95	35.08	34.25	34.28	209100
2002-09-17	34.35	34.61	34.30	34.55	262000
2002-09-18	34.55	34.65	34.45	34.50	177200
2002-09-19	34.50	34.59	34.30	34.35	156400
2002-09-20	34.36	34.60	34.36	34.43	72400
2002-09-23	34.43	34.45	34.00	34.35	91700
2002-09-24	34.25	34.25	33.91	34.18	50500
2002-09-25	34.10	34.20	33.82	33.95	231700
2002-09-26	33.39	33.70	33.29	33.55	165100
2002-09-27	33.55	33.55	32.62	32.67	249100
2002-09-30	32.51	33.15	32.42	33.15	181400
2002-10-01	33.10	33.16	32.59	32.84	392900
2002-10-02	32.80	32.80	32.43	32.50	243600
2002-10-03	32.43	32.62	32.40	32.57	77800
2002-10-04	32.50	32.51	31.89	31.97	173500
2002-10-07	32.05	32.10	31.35	31.36	177300
2002-10-08	31.11	31.11	30.25	30.80	238900
2002-10-09	30.70	30.70	29.74	29.74	310100
2002-10-10	29.43	30.33	28.95	30.31	669400
2002-10-11	30.25	31.05	30.25	30.55	269700
2002-10-14	30.53	30.80	30.40	30.45	174200
2002-10-15	30.40	31.31	30.40	31.23	196500
2002-10-16	31.10	31.10	30.60	30.84	188000
2002-10-17	30.84	31.28	30.80	31.05	82700
2002-10-18	31.45	31.45	30.88	30.88	118200
2002-10-21	30.88	30.99	30.62	30.66	197100
2002-10-22	30.55	30.65	30.45	30.65	113100
2002-10-23	30.60	30.60	30.10	30.33	130700
2002-10-24	30.28	31.05	30.28	31.01	77800
2002-10-25	31.15	31.65	31.10	31.30	94700
2002-10-28	31.70	31.87	31.11	31.14	64100
2002-10-29	31.00	31.00	30.41	30.75	182900
2002-10-30	30.80	31.40	30.65	30.91	119800
2002-10-31	31.08	31.34	31.04	31.34	100900
2002-11-01	31.20	31.65	31.15	31.60	316300
2002-11-04	31.60	32.45	31.53	32.37	88600
2002-11-05	31.89	32.85	31.65	32.70	269100
2002-11-06	32.62	32.98	32.50	32.85	255100
2002-11-07	32.80	33.15	32.65	32.68	66900
2002-11-08	32.75	32.75	32.33	32.43	65100
2002-11-11	32.35	32.43	31.85	32.20	53200
2002-11-12	32.20	32.85	32.17	32.85	71300
2002-11-13	32.65	32.87	32.54	32.67	110800
2002-11-14	32.67	33.10	32.48	33.10	181400
2002-11-15	32.98	33.62	32.98	33.43	103100
2002-11-18	33.43	33.45	33.15	33.35	94900
2002-11-19	33.25	33.37	33.07	33.20	169500
2002-11-20	33.30	33.32	32.94	33.26	66000
2002-11-21	33.20	33.41	33.05	33.39	150600
2002-11-22	33.45	34.00	33.11	33.98	215700
2002-11-25	34.06	34.07	33.59	33.90	100400
2002-11-26	33.90	34.05	33.62	33.85	240500
2002-11-27	34.07	34.07	33.69	33.98	107400
2002-11-29	34.05	34.10	33.83	33.99	108700
2002-12-02	34.00	34.00	33.60	33.98	202000
2002-12-03	33.88	34.70	33.88	34.35	239700
2002-12-04	34.30	34.44	33.91	34.00	132700
2002-12-05	33.95	34.00	33.90	33.97	138100
2002-12-06	33.94	34.00	33.70	33.70	147300
2002-12-09	33.60	33.99	33.55	33.90	216800
2002-12-10	33.80	33.89	33.65	33.75	249200
2002-12-11	33.60	33.98	33.60	33.90	203600
2002-12-12	33.85	34.19	33.85	34.02	239800
2002-12-13	34.15	34.53	34.15	34.31	332000
2002-12-16	33.50	33.75	33.50	33.75	186200
2002-12-17	33.65	33.80	33.30	33.30	109600
2002-12-18	33.40	33.40	33.05	33.05	154000
2002-12-19	33.06	33.12	32.86	33.00	141500
2002-12-20	32.91	32.92	32.25	32.25	474500
2002-12-23	32.30	32.66	32.25	32.52	299200
2002-12-24	32.70	32.70	32.50	32.53	53000
2002-12-26	32.50	32.80	32.25	32.80	224700
2002-12-27	32.80	32.80	32.26	32.40	102600
2002-12-30	32.30	32.87	32.30	32.65	178700
2002-12-31	32.75	33.16	32.55	33.00	216600
2003-01-02	33.10	33.10	32.79	32.97	133000
2003-01-03	32.97	33.52	32.91	33.46	170400
2003-01-06	33.54	33.99	33.48	33.99	130500
2003-01-07	33.99	33.99	33.30	33.60	165300
2003-01-08	33.62	33.62	33.23	33.51	144300
2003-01-09	33.50	33.52	33.00	33.35	138200
2003-01-10	33.20	33.33	32.95	33.02	84400
2003-01-13	33.02	33.09	32.90	32.90	92200
2003-01-14	32.90	32.90	32.58	32.81	88000
2003-01-15	32.75	33.00	32.60	32.90	116300
2003-01-16	32.85	32.86	32.35	32.55	81100
2003-01-17	32.40	32.40	31.45	31.45	157400
2003-01-21	31.75	31.95	31.50	31.70	195100
2003-01-22	31.45	31.75	31.25	31.49	225400
2003-01-23	31.59	31.76	31.39	31.39	100500
2003-01-24	31.41	31.41	31.07	31.25	99100
2003-01-27	31.35	31.35	30.70	30.70	98700
2003-01-28	30.85	31.20	30.85	31.13	48800
2003-01-29	31.12	31.49	31.12	31.49	61100
2003-01-30	31.49	31.55	31.06	31.06	151000
2003-01-31	31.08	31.88	31.08	31.50	386800
2003-02-03	31.50	31.53	31.20	31.21	247800
2003-02-04	31.22	31.54	31.06	31.50	216300
2003-02-05	31.50	31.57	31.32	31.48	137500
2003-02-06	31.40	31.55	31.39	31.50	156600
2003-02-07	31.75	31.75	31.36	31.36	70500
2003-02-10	31.36	31.44	31.14	31.43	68000
2003-02-11	31.50	31.50	30.90	31.00	90400
2003-02-12	30.90	31.07	30.77	30.83	112100
2003-02-13	30.84	30.95	30.63	30.95	95300
2003-02-14	30.80	30.85	30.52	30.70	97900
2003-02-18	30.80	31.23	30.79	31.02	72700
2003-02-19	30.95	31.42	30.95	31.33	84700
2003-02-20	31.55	31.55	31.25	31.46	72900
2003-02-21	31.60	31.60	31.28	31.50	109000
2003-02-24	31.55	31.55	31.20	31.30	117900
2003-02-25	31.32	31.65	31.19	31.56	77900
2003-02-26	31.63	31.67	31.32	31.47	148600
2003-02-27	31.50	31.90	31.47	31.90	368600
2003-02-28	31.98	32.08	31.80	31.90	47400
2003-03-03	31.90	32.00	31.82	31.94	74200
2003-03-04	31.85	31.98	31.75	31.75	121800
2003-03-05	31.52	31.95	31.52	31.95	110500
2003-03-06	31.95	31.95	31.71	31.71	124900
2003-03-07	31.71	31.73	31.50	31.51	54900
2003-03-10	31.50	31.50	31.15	31.27	102200
2003-03-11	31.25	31.30	31.05	31.16	76700
2003-03-12	31.22	31.30	30.88	31.15	159000
2003-03-13	31.37	31.42	31.20	31.32	124100
2003-03-14	31.32	31.60	31.20	31.52	271000
2003-03-17	31.27	32.25	31.27	32.25	109800
2003-03-18	32.40	32.40	32.00	32.11	126300
2003-03-19	32.11	32.60	32.00	32.60	107300
2003-03-20	32.55	32.90	32.15	32.90	389400
2003-03-21	32.85	33.62	32.79	33.62	98100
2003-03-24	33.57	33.57	32.85	33.00	203000
2003-03-25	33.00	33.35	32.94	33.35	87900
2003-03-26	33.35	33.45	33.20	33.45	125300
2003-03-27	32.81	32.92	32.50	32.50	123600
2003-03-28	32.55	32.61	32.38	32.40	100300
2003-03-31	32.30	32.51	32.05	32.40	93400
2003-04-01	32.40	32.93	32.40	32.93	128300
2003-04-02	33.00	33.47	33.00	33.40	148600
2003-04-03	33.40	33.40	33.25	33.31	70600
2003-04-04	33.25	33.46	33.06	33.06	64000
2003-04-07	33.31	33.75	33.31	33.56	88100
2003-04-08	33.70	33.73	33.42	33.53	109600
2003-04-09	33.51	33.80	33.45	33.66	59100
2003-04-10	33.66	33.66	33.35	33.37	74100
2003-04-11	33.37	33.50	33.08	33.08	76100
2003-04-14	33.10	33.66	33.10	33.61	56500
2003-04-15	33.63	33.85	33.41	33.80	157100
2003-04-16	33.80	34.06	33.80	34.00	261600
2003-04-17	34.10	34.36	34.04	34.36	227500
2003-04-21	34.36	34.55	34.31	34.50	124600
2003-04-22	34.75	35.20	34.65	35.00	359100
2003-04-23	35.00	35.26	34.90	35.25	128000
2003-04-24	35.15	35.22	35.00	35.00	113000
2003-04-25	34.85	35.20	34.84	35.15	259300
2003-04-28	35.20	35.20	35.00	35.18	110000
2003-04-29	35.17	35.35	35.15	35.23	488700
2003-04-30	35.18	35.22	34.69	34.95	220200
2003-05-01	34.95	35.10	34.70	35.00	260000
2003-05-02	35.00	35.22	34.78	34.85	451400
2003-05-05	34.90	35.10	34.81	35.09	228400
2003-05-06	34.98	35.21	34.93	35.00	170900
2003-05-07	35.00	35.02	34.53	34.97	154000
2003-05-08	34.80	34.97	34.54	34.92	213000
2003-05-09	34.98	35.50	34.98	35.50	97700
2003-05-12	35.50	35.64	35.36	35.59	118700
2003-05-13	35.54	35.76	35.50	35.71	91500
2003-05-14	35.65	35.65	35.33	35.45	77300
2003-05-15	35.46	35.64	35.30	35.64	132300
2003-05-16	35.50	35.65	34.84	35.65	419100
2003-05-19	35.65	35.80	35.10	35.18	140800
2003-05-20	35.10	35.28	35.10	35.25	123700
2003-05-21	35.40	35.42	35.00	35.29	106100
2003-05-22	35.39	35.66	35.28	35.65	134200
2003-05-23	35.65	36.10	35.40	35.90	212700
2003-05-27	35.91	35.91	35.55	35.67	220200
2003-05-28	35.70	35.77	35.01	35.02	366000
2003-05-29	34.95	35.02	33.10	33.94	344700
2003-05-30	33.78	34.75	33.78	34.74	193400
2003-06-02	34.75	35.26	34.75	34.89	158600
2003-06-03	34.85	35.16	34.75	35.16	99500
2003-06-04	35.16	35.43	34.76	35.42	164200
2003-06-05	35.45	35.50	35.17	35.50	58700
2003-06-06	35.60	36.13	35.60	36.13	128500
2003-06-09	36.13	36.13	35.66	35.66	80200
2003-06-10	35.83	36.05	35.61	36.00	111700
2003-06-11	36.02	36.22	35.78	36.14	81500
2003-06-12	36.04	36.04	35.80	35.82	115200
2003-06-13	35.90	35.92	35.07	35.21	184600
2003-06-16	35.21	35.72	35.21	35.59	166200
2003-06-17	35.52	35.60	35.18	35.29	73300
2003-06-18	35.25	35.29	34.69	34.78	222400
2003-06-19	34.70	34.86	34.53	34.59	229800
2003-06-20	34.55	34.75	34.55	34.58	106100
2003-06-23	34.58	34.65	34.55	34.56	211900
2003-06-24	34.56	34.87	34.48	34.79	244900
2003-06-25	34.79	35.00	34.72	34.92	165300
2003-06-26	34.48	34.50	34.26	34.50	245900
2003-06-27	34.50	34.78	34.40	34.61	103800
2003-06-30	34.75	34.95	34.58	34.95	208400
2003-07-01	34.85	34.89	34.50	34.88	306300
2003-07-02	34.89	35.46	34.89	35.46	248200
2003-07-03	35.40	35.90	35.18	35.90	70400
2003-07-07	36.05	36.17	35.93	36.17	230100
2003-07-08	36.05	36.20	35.85	36.17	239900
2003-07-09	36.17	36.17	35.72	36.00	150600
2003-07-10	35.95	35.95	35.15	35.30	105800
2003-07-11	35.32	35.69	35.32	35.59	167900
2003-07-14	35.80	36.05	35.65	35.98	82600
2003-07-15	35.90	36.04	35.75	35.85	60700
2003-07-16	35.72	35.90	35.71	35.90	78500
2003-07-17	35.85	35.85	35.16	35.38	187000
2003-07-18	35.53	35.85	35.38	35.60	125700
2003-07-21	35.61	35.70	35.40	35.52	60100
2003-07-22	35.55	35.71	35.43	35.70	136000
2003-07-23	35.80	35.80	35.38	35.49	119500
2003-07-24	35.62	35.89	35.62	35.80	57900
2003-07-25	36.35	36.63	36.15	36.16	149600
2003-07-28	36.20	36.37	36.09	36.20	115500
2003-07-29	36.30	36.59	36.29	36.50	88600
2003-07-30	36.45	37.54	36.41	37.19	252800
2003-07-31	37.25	37.42	37.13	37.31	237800
2003-08-01	37.31	37.47	37.29	37.46	107200
2003-08-04	37.40	37.47	37.16	37.46	112500
2003-08-05	37.46	37.85	37.40	37.85	113600
2003-08-06	37.85	38.20	37.81	38.00	171800
2003-08-07	37.90	38.09	37.82	37.87	94500
2003-08-08	37.95	37.97	37.61	37.64	179500
2003-08-11	37.78	37.94	37.54	37.55	172200
2003-08-12	37.60	37.73	37.46	37.56	207900
2003-08-13	37.65	37.69	37.40	37.54	58700
2003-08-14	37.48	37.86	37.45	37.86	56000
2003-08-15	37.86	37.95	37.60	37.60	37600
2003-08-18	37.80	38.05	37.80	37.82	68900
2003-08-19	37.95	38.03	37.89	37.96	121100
2003-08-20	37.98	38.11	37.90	37.98	87400
2003-08-21	38.00	38.00	37.88	37.94	61900
2003-08-22	37.98	38.00	37.60	37.65	128100
2003-08-25	37.60	37.60	37.00	37.35	68100
2003-08-26	37.30	37.57	37.05	37.55	61900
2003-08-27	37.68	37.99	37.54	37.98	54300
2003-08-28	38.05	38.05	37.65	38.00	96300
2003-08-29	38.00	38.17	37.76	38.10	145500
2003-09-02	38.25	38.58	38.02	38.58	171200
2003-09-03	38.55	38.89	38.50	38.83	57100
2003-09-04	38.83	38.85	38.68	38.80	49000
2003-09-05	38.80	38.85	38.66	38.68	123100
2003-09-08	38.75	39.00	38.36	38.99	99700
2003-09-09	38.99	38.99	38.65	38.80	55400
2003-09-10	38.80	38.80	38.16	38.29	70700
2003-09-11	38.29	38.45	38.29	38.45	102800
2003-09-12	38.48	38.65	38.31	38.54	39400
2003-09-15	38.50	38.59	38.36	38.38	46000
2003-09-16	38.37	38.85	38.37	38.73	95800
2003-09-17	38.67	38.67	38.26	38.33	67900
2003-09-18	38.43	38.68	38.36	38.63	43600
2003-09-19	38.65	38.89	38.54	38.55	60200
2003-09-22	38.61	38.85	38.52	38.85	53300
2003-09-23	38.80	39.00	38.79	38.90	264700
2003-09-24	38.95	39.05	38.76	38.77	141400
2003-09-25	38.87	38.93	38.40	38.58	232600
2003-09-26	38.04	38.15	37.80	38.13	95600
2003-09-29	38.20	38.30	38.07	38.30	114100
2003-09-30	38.30	38.44	37.95	38.43	262500
2003-10-01	38.43	38.73	38.30	38.73	182100
2003-10-02	38.75	39.08	38.68	39.08	88800
2003-10-03	39.10	39.59	39.07	39.29	159000
2003-10-06	39.35	39.85	39.35	39.85	106100
2003-10-07	39.95	39.95	39.70	39.86	141100
2003-10-08	39.95	40.02	39.72	39.98	84900
2003-10-09	40.10	40.26	39.91	40.05	88500
2003-10-10	40.10	40.41	39.94	40.00	67500
2003-10-13	40.00	40.56	40.00	40.30	107100
2003-10-14	40.40	40.42	40.05	40.40	131300
2003-10-15	40.65	40.67	40.00	40.10	76200
2003-10-16	40.25	40.54	39.90	40.32	120600
2003-10-17	40.50	40.55	40.14	40.20	156500
2003-10-20	40.40	40.66	40.17	40.18	158000
2003-10-21	40.25	40.41	40.03	40.05	100300
2003-10-22	40.10	40.20	39.72	39.75	115300
2003-10-23	39.65	39.70	39.35	39.57	140400
2003-10-24	39.65	39.73	39.30	39.30	90100
2003-10-27	39.45	40.19	39.44	39.55	107100
2003-10-28	39.60	39.65	38.76	39.16	125400
2003-10-29	39.25	39.85	39.16	39.30	91800
2003-10-30	39.40	39.69	39.40	39.53	174100
2003-10-31	39.65	39.70	39.22	39.60	198400
2003-11-03	39.70	40.42	39.60	40.42	136300
2003-11-04	40.42	40.42	40.01	40.40	236400
2003-11-05	40.45	40.47	39.89	39.94	143100
2003-11-06	39.95	40.18	39.70	40.05	196000
2003-11-07	40.45	40.71	40.26	40.70	268300
2003-11-10	40.75	40.93	40.54	40.75	93800
2003-11-11	40.65	40.70	40.35	40.50	95800
2003-11-12	40.45	41.00	40.31	41.00	107000
2003-11-13	41.05	41.30	40.90	41.30	64400
2003-11-14	41.45	41.92	41.45	41.91	108000
2003-11-17	41.91	41.91	41.39	41.85	138100
2003-11-18	41.95	42.19	41.83	41.90	133400
2003-11-19	42.30	42.50	42.09	42.10	206000
2003-11-20	42.20	42.20	41.46	41.56	152000
2003-11-21	41.70	41.76	41.17	41.65	127300
2003-11-24	41.75	41.80	41.43	41.56	68700
2003-11-25	41.65	42.13	41.64	42.13	68600
2003-11-26	42.23	42.39	42.01	42.05	96600
2003-11-28	42.10	42.15	42.02	42.04	61400
2003-12-01	42.10	42.88	42.05	42.88	87700
2003-12-02	44.10	44.10	43.08	43.10	124700
2003-12-03	43.25	43.36	43.10	43.12	61700
2003-12-04	43.25	43.30	43.08	43.15	203300
2003-12-05	43.20	43.29	43.10	43.20	89400
2003-12-08	43.30	43.35	43.15	43.19	260900
2003-12-09	43.30	43.30	43.15	43.20	124200
2003-12-10	43.30	43.31	43.09	43.10	58900
2003-12-11	43.35	43.37	42.98	43.20	315300
2003-12-12	43.44	43.77	43.44	43.77	144700
2003-12-15	44.15	44.25	43.40	43.54	155700
2003-12-16	43.65	43.83	43.39	43.83	111300
2003-12-17	43.30	43.30	43.08	43.18	123300
2003-12-18	43.25	43.37	42.98	43.04	80000
2003-12-19	42.90	43.06	42.75	42.85	215700
2003-12-22	42.84	43.17	42.65	43.17	148100
2003-12-23	43.05	43.87	43.05	43.71	174600
2003-12-24	43.67	43.80	43.67	43.69	23100
2003-12-26	43.59	43.96	43.55	43.80	35900
2003-12-29	43.75	44.12	43.66	44.00	130500
2003-12-30	44.15	44.22	43.94	43.95	74300
2003-12-31	43.85	44.30	43.85	44.30	346700
2004-01-02	44.50	44.86	43.88	44.15	199600
2004-01-05	44.35	44.69	44.04	44.25	125500
2004-01-06	43.60	44.00	43.44	43.47	278500
2004-01-07	43.60	43.60	42.75	43.00	233500
2004-01-08	43.08	43.25	42.98	43.06	198600
2004-01-09	43.00	43.12	42.89	43.00	82300
2004-01-12	43.11	43.15	42.50	42.72	104400
2004-01-13	42.75	42.83	41.66	41.96	289800
2004-01-14	41.83	42.19	41.83	41.99	164000
2004-01-15	42.10	42.19	41.85	42.06	74200
2004-01-16	42.25	42.41	41.60	41.60	109600
2004-01-20	41.79	41.95	41.28	41.37	122100
2004-01-21	41.50	41.54	40.85	41.50	121100
2004-01-22	41.60	41.84	41.31	41.40	230000
2004-01-23	41.30	41.70	41.26	41.55	116600
2004-01-26	41.40	41.96	41.40	41.95	129200
2004-01-27	42.05	42.85	42.03	42.84	203200
2004-01-28	43.00	43.67	42.90	43.00	129400
2004-01-29	43.00	43.00	42.64	42.90	105200
2004-01-30	42.85	43.51	42.71	43.50	137900
2004-02-02	43.45	43.97	43.45	43.80	103600
2004-02-03	43.85	44.34	43.84	43.88	128500
2004-02-04	43.88	43.88	42.96	43.05	137200
2004-02-05	43.00	43.77	42.98	43.65	143400
2004-02-06	43.60	43.91	43.50	43.85	162100
2004-02-09	43.85	44.03	43.72	44.00	142700
2004-02-10	44.00	44.00	43.85	43.90	112700
2004-02-11	43.92	44.60	43.90	44.60	129800
2004-02-12	44.59	44.60	43.90	43.90	147100
2004-02-13	43.95	44.03	43.58	43.70	86200
2004-02-17	43.82	44.03	43.79	43.99	73500
2004-02-18	44.20	44.20	43.90	44.00	214700
2004-02-19	44.10	44.13	43.93	43.98	168100
2004-02-20	43.80	43.97	43.80	43.95	104800
2004-02-23	43.98	44.13	43.72	43.72	127600
2004-02-24	43.10	43.84	43.05	43.84	186400
2004-02-25	43.90	43.97	43.75	43.75	83200
2004-02-26	43.85	43.85	43.48	43.50	148100
2004-02-27	43.50	43.70	43.16	43.70	126400
2004-03-01	43.80	44.31	43.65	44.14	106800
2004-03-02	44.14	44.27	44.08	44.23	87000
2004-03-03	44.28	44.77	44.25	44.60	123800
2004-03-04	44.65	44.86	44.52	44.86	77900
2004-03-05	44.60	45.18	44.50	45.18	93700
2004-03-08	45.10	45.35	44.88	45.35	128200
2004-03-09	45.35	45.35	45.14	45.17	85000
2004-03-10	45.35	45.62	44.95	44.95	121800
2004-03-11	45.00	45.00	44.50	44.60	133700
2004-03-12	44.65	44.75	44.43	44.50	75100
2004-03-15	44.65	44.65	44.10	44.26	55200
2004-03-16	44.35	44.39	43.95	44.13	80900
2004-03-17	44.25	45.00	44.04	45.00	169400
2004-03-18	45.00	45.00	44.75	44.82	154800
2004-03-19	44.82	44.95	44.71	44.95	177600
2004-03-22	45.05	45.10	44.65	44.91	82500
2004-03-23	44.92	45.10	44.92	45.10	59600
2004-03-24	45.05	45.30	44.97	44.97	247400
2004-03-25	45.05	45.32	45.05	45.20	147500
2004-03-26	45.20	45.20	44.33	44.33	189300
2004-03-29	43.80	43.89	43.48	43.53	195100
2004-03-30	43.53	43.94	43.35	43.93	181000
2004-03-31	43.93	44.98	43.80	44.95	305900
2004-04-01	45.00	45.00	44.77	44.82	135100
2004-04-02	45.00	45.00	44.55	44.55	222100
2004-04-05	44.50	44.50	42.54	43.35	257400
2004-04-06	43.10	43.11	41.94	42.30	421000
2004-04-07	42.35	43.50	42.00	43.05	267600
2004-04-08	42.90	43.00	42.55	42.79	166300
2004-04-12	42.60	42.60	39.55	40.90	355100
2004-04-13	40.75	41.55	39.68	41.03	285700
2004-04-14	40.78	40.91	39.93	40.04	242800
2004-04-15	39.90	40.90	39.89	40.89	135600
2004-04-16	40.85	42.60	40.85	42.48	341100
2004-04-19	42.35	42.35	41.58	42.17	168000
2004-04-20	42.07	42.18	41.25	41.25	168200
2004-04-21	41.15	41.60	41.02	41.42	155200
2004-04-22	41.25	42.35	41.10	42.04	108500
2004-04-23	42.20	42.20	41.58	41.70	290500
2004-04-26	41.65	42.32	41.65	41.96	176000
2004-04-27	41.90	42.62	41.90	42.31	114500
2004-04-28	42.32	42.50	42.11	42.12	72600
2004-04-29	42.05	42.60	41.26	41.70	128200
2004-04-30	42.05	42.45	41.79	42.32	250200
2004-05-03	42.32	43.01	42.29	42.80	246200
2004-05-04	42.80	43.22	42.78	42.93	398400
2004-05-05	43.05	43.44	42.84	42.84	166000
2004-05-06	42.74	43.20	42.47	42.95	176600
2004-05-07	42.85	42.94	42.56	42.60	254100
2004-05-10	42.30	42.96	41.76	42.43	337300
2004-05-11	42.35	43.26	42.35	42.80	150200
2004-05-12	42.81	43.10	42.19	42.88	270300
2004-05-13	42.87	43.60	42.80	43.35	399800
2004-05-14	43.25	44.27	43.25	43.87	162300
2004-05-17	43.86	44.51	43.41	44.39	148900
2004-05-18	44.40	44.86	44.27	44.86	289300
2004-05-19	44.80	45.05	43.44	43.60	273600
2004-05-20	43.70	44.70	43.70	44.70	206300
2004-05-21	44.80	45.01	44.55	44.60	211900
2004-05-24	44.75	45.16	44.65	44.85	142200
2004-05-25	44.90	45.25	44.74	45.25	204400
2004-05-26	45.10	45.97	44.97	45.95	143300
2004-05-27	46.05	46.27	45.43	46.15	195800
2004-05-28	46.00	46.72	46.00	46.71	176700
2004-06-01	46.69	46.69	45.76	45.86	166300
2004-06-02	45.65	46.30	45.55	46.30	149300
2004-06-03	46.40	46.40	45.97	46.10	113400
2004-06-04	46.20	46.38	45.85	46.00	64100
2004-06-07	46.00	46.42	46.00	46.37	125400
2004-06-08	46.27	46.68	46.18	46.68	113800
2004-06-09	46.70	46.70	45.94	46.04	108800
2004-06-10	46.10	46.14	45.62	45.80	68800
2004-06-14	45.35	45.36	44.57	44.86	180000
2004-06-15	44.66	45.67	44.66	45.67	303800
2004-06-16	45.36	45.56	45.20	45.53	132900
2004-06-17	45.35	45.36	44.88	45.24	398800
2004-06-18	45.24	45.30	44.97	45.10	159500
2004-06-21	45.25	45.64	45.17	45.60	118900
2004-06-22	45.50	45.82	45.45	45.68	199900
2004-06-23	45.60	45.94	45.60	45.92	168700
2004-06-24	45.94	46.05	45.63	45.77	138200
2004-06-25	45.77	46.06	45.68	45.73	182500
2004-06-28	45.32	45.77	45.30	45.45	125900
2004-06-29	45.45	45.45	44.80	45.13	266300
2004-06-30	45.25	45.81	45.07	45.80	289300
2004-07-01	45.35	45.84	45.04	45.80	176500
2004-07-02	46.05	46.42	45.90	46.36	156400
2004-07-06	46.40	46.53	45.61	46.45	104000
2004-07-07	46.55	46.77	46.49	46.50	99500
2004-07-08	46.50	46.57	45.95	46.05	240600
2004-07-09	46.15	46.50	45.75	46.43	301100
2004-07-12	46.43	46.50	46.00	46.30	136400
2004-07-13	46.30	46.50	45.83	45.97	82200
2004-07-14	46.01	46.45	45.94	46.45	62200
2004-07-15	46.40	46.86	46.40	46.61	55800
2004-07-16	46.78	46.80	46.39	46.63	59500
2004-07-19	46.73	46.92	46.44	46.81	86800
2004-07-20	46.71	47.25	46.50	46.96	125700
2004-07-21	47.00	47.01	46.77	46.85	98400
2004-07-22	46.82	46.82	45.42	45.45	127900
2004-07-23	45.55	45.75	45.24	45.24	87600
2004-07-26	45.05	45.12	44.47	44.63	101700
2004-07-27	44.48	45.04	44.19	44.33	138200
2004-07-28	44.10	45.25	43.75	45.00	183800
2004-07-29	45.10	45.45	44.63	44.63	68900
2004-07-30	44.73	45.00	44.70	45.00	145100
2004-08-02	45.00	46.35	45.00	46.15	170400
2004-08-03	46.26	46.84	45.90	46.51	84100
2004-08-04	46.40	46.60	46.04	46.50	88900
2004-08-05	46.40	46.80	46.15	46.16	61900
2004-08-06	46.21	46.55	44.85	45.22	149900
2004-08-09	45.30	45.65	44.95	45.65	321100
2004-08-10	45.65	45.74	45.09	45.27	190100
2004-08-11	45.27	45.35	44.88	45.00	155000
2004-08-12	45.06	45.10	44.50	44.60	93000
2004-08-13	44.60	44.70	44.36	44.42	52300
2004-08-16	44.44	44.96	44.44	44.90	141700
2004-08-17	44.98	45.42	44.98	45.38	124200
2004-08-18	45.38	46.15	45.25	46.15	106500
2004-08-19	46.15	46.15	45.01	45.01	61400
2004-08-20	45.02	46.07	45.02	45.95	134800
2004-08-23	45.90	46.36	45.87	46.35	137700
2004-08-24	46.13	47.07	46.13	47.05	96600
2004-08-25	47.05	47.35	46.59	46.65	357900
2004-08-26	46.60	46.98	46.60	46.80	142300
2004-08-27	46.72	46.94	46.33	46.43	100800
2004-08-30	46.55	46.94	46.55	46.80	85700
2004-08-31	46.68	47.18	46.68	47.08	166000
2004-09-01	47.13	47.39	46.70	46.84	155800
2004-09-02	46.90	47.00	46.64	46.87	95000
2004-09-03	46.75	47.46	46.75	47.40	203500
2004-09-07	47.50	47.83	47.33	47.75	477000
2004-09-08	47.65	47.96	47.40	47.74	204300
2004-09-09	47.00	47.02	46.40	46.45	545600
2004-09-10	46.30	46.50	45.96	46.25	188600
2004-09-13	46.15	46.22	45.51	45.55	312400
2004-09-14	45.16	45.50	44.70	44.80	193000
2004-09-15	44.60	45.56	44.59	45.50	223600
2004-09-16	45.50	46.03	45.50	46.03	337900
2004-09-17	46.03	46.15	45.45	46.10	249400
2004-09-20	45.95	46.07	45.57	45.57	169700
2004-09-21	45.55	45.92	45.45	45.75	122700
2004-09-22	45.74	45.80	45.24	45.24	86300
2004-09-23	45.02	45.52	44.90	45.40	275000
2004-09-24	45.30	45.70	45.29	45.30	118000
2004-09-27	45.50	45.59	45.10	45.30	125400
2004-09-28	44.70	45.32	44.70	45.32	133500
2004-09-29	45.55	45.63	45.12	45.36	150200
2004-09-30	45.46	46.20	45.43	46.20	208800
2004-10-01	46.20	47.26	46.00	47.12	179500
2004-10-04	47.11	47.50	46.88	46.90	146000
2004-10-05	45.29	45.55	44.10	45.05	1209100
2004-10-06	45.05	45.87	44.99	45.25	525500
2004-10-07	45.25	45.50	45.06	45.11	290600
2004-10-08	45.10	45.46	44.86	45.11	284400
2004-10-11	45.20	45.21	44.57	44.63	223500
2004-10-12	44.64	45.30	44.43	45.30	324400
2004-10-13	45.60	45.72	44.80	45.00	202300
2004-10-14	45.02	45.52	44.80	45.31	407700
2004-10-15	45.31	46.06	45.15	45.90	360800
2004-10-18	45.91	46.82	45.84	46.55	180100
2004-10-19	46.65	46.83	46.40	46.40	407500
2004-10-20	46.29	46.42	45.49	46.01	255200
2004-10-21	46.06	46.25	45.73	46.11	450900
2004-10-22	46.05	46.16	45.45	45.66	230600
2004-10-25	45.66	45.66	44.80	44.92	212300
2004-10-26	45.05	45.15	44.44	45.09	446300
2004-10-27	45.00	45.90	44.81	45.87	228300
2004-10-28	45.87	45.95	45.65	45.71	200000
2004-10-29	45.20	45.80	45.13	45.40	262100
2004-11-01	45.45	46.02	45.25	45.88	168800
2004-11-02	45.80	46.40	45.73	46.10	204300
2004-11-03	46.20	46.55	45.55	46.00	357200
2004-11-04	45.90	46.35	45.70	46.35	356100
2004-11-05	46.35	46.35	43.90	44.27	558700
2004-11-08	44.27	44.75	43.90	44.20	346500
2004-11-09	44.32	45.07	44.26	44.93	273200
2004-11-10	44.94	46.41	44.94	46.03	368400
2004-11-11	46.10	46.55	46.09	46.55	210200
2004-11-12	46.66	47.55	46.56	47.51	211400
2004-11-15	47.51	48.53	47.51	48.44	386300
2004-11-16	48.45	48.93	48.25	48.40	406800
2004-11-17	48.30	48.85	47.56	47.75	523300
2004-11-18	47.70	48.27	47.25	47.85	224600
2004-11-19	47.85	47.86	47.34	47.50	231700
2004-11-22	47.40	47.80	47.10	47.61	210200
2004-11-23	47.60	48.10	47.22	48.10	230000
2004-11-24	48.10	49.13	48.06	48.73	136900
2004-11-26	48.80	49.05	48.45	48.47	30600
2004-11-29	48.47	48.90	48.05	48.45	324400
2004-11-30	48.50	49.03	48.12	49.03	164200
2004-12-01	49.03	49.75	48.75	49.43	369900
2004-12-02	49.30	49.95	48.34	49.22	316400
2004-12-03	49.35	49.80	49.27	49.80	210100
2004-12-06	49.75	50.20	49.75	50.08	270400
2004-12-07	50.00	50.20	49.60	49.66	263600
2004-12-08	49.72	49.90	49.47	49.63	164800
2004-12-09	49.65	49.70	49.08	49.70	210600
2004-12-10	49.70	50.34	49.50	50.29	152700
2004-12-13	50.40	50.50	49.60	49.80	367700
2004-12-14	49.30	50.15	49.27	50.12	138500
2004-12-15	50.20	50.55	50.05	50.27	115300
2004-12-16	50.20	50.26	49.50	49.50	115400
2004-12-17	49.51	50.30	49.25	50.02	168800
2004-12-20	49.86	50.05	49.63	49.97	299000
2004-12-21	49.97	50.67	49.97	50.60	81400
2004-12-22	50.61	50.63	50.25	50.61	358500
2004-12-23	50.75	50.93	50.30	50.60	367000
2004-12-27	50.45	50.64	50.18	50.35	185900
2004-12-28	50.40	50.82	50.36	50.63	75300
2004-12-29	50.80	50.85	50.61	50.85	84200
2004-12-30	50.00	50.60	49.86	50.60	224600
2004-12-31	50.55	51.00	50.36	51.00	385200
2005-01-03	50.95	51.05	50.36	50.70	462100
2005-01-04	50.65	50.85	49.52	49.64	356900
2005-01-05	49.55	49.60	47.92	47.95	626500
2005-01-06	48.05	48.40	47.70	48.03	295500
2005-01-07	48.25	48.41	47.47	48.00	242500
2005-01-10	48.03	48.40	47.86	48.01	250300
2005-01-11	47.90	48.10	47.64	47.65	479300
2005-01-12	47.75	47.80	47.15	47.52	353000
2005-01-13	47.35	48.28	47.35	47.88	292700
2005-01-14	47.95	48.24	47.72	47.85	245000
2005-01-18	47.73	48.18	47.52	48.18	227300
2005-01-19	48.35	48.98	47.80	48.20	161000
2005-01-20	48.00	48.10	47.20	47.79	235000
2005-01-21	47.70	48.35	47.50	47.90	175900
2005-01-24	48.00	48.25	47.39	47.50	219200
2005-01-25	47.40	47.71	46.41	46.41	280800
2005-01-26	46.31	46.60	46.00	46.17	264900
2005-01-27	46.25	46.25	45.17	45.35	348100
2005-01-28	45.55	45.74	45.06	45.46	453400
2005-01-31	45.61	45.90	45.11	45.31	342000
2005-02-01	45.65	45.92	45.50	45.74	298500
2005-02-02	45.95	46.10	45.41	45.53	276400
2005-02-03	45.48	46.10	45.42	46.10	332600
2005-02-04	46.25	46.41	45.98	46.20	250600
2005-02-07	46.00	46.24	45.70	45.86	193400
2005-02-08	45.80	45.84	45.28	45.44	301800
2005-02-09	46.20	46.40	45.75	45.84	395500
2005-02-10	45.83	46.17	45.75	46.10	267300
2005-02-11	46.15	46.70	46.00	46.67	420700
2005-02-14	46.70	46.75	46.36	46.52	155700
2005-02-15	46.40	47.01	46.25	46.94	300600
2005-02-16	46.90	47.15	46.69	47.11	280200
2005-02-17	47.11	47.27	46.93	47.15	258800
2005-02-18	47.00	47.01	46.69	46.87	315600
2005-02-22	46.62	46.73	46.36	46.36	450400
2005-02-23	46.60	46.90	46.50	46.82	482200
2005-02-24	46.83	46.94	46.09	46.14	699600
2005-02-25	46.14	47.14	46.14	47.14	207700
2005-02-28	47.25	47.33	46.40	46.40	408300
2005-03-01	46.00	46.45	45.54	46.17	571700
2005-03-02	47.00	47.06	46.12	46.90	497900
2005-03-03	47.10	47.72	47.05	47.60	524000
2005-03-04	47.78	49.03	47.78	48.84	522500
2005-03-07	49.05	49.78	48.60	49.36	437400
2005-03-08	49.30	49.30	48.90	49.10	179600
2005-03-09	49.10	49.10	47.50	47.57	358900
2005-03-10	47.97	48.51	47.75	48.21	437800
2005-03-11	48.19	48.19	47.62	47.67	233600
2005-03-14	48.00	48.08	47.53	47.91	237000
2005-03-15	47.95	48.37	47.76	48.07	460700
2005-03-16	48.00	48.05	47.01	47.20	347900
2005-03-17	47.35	47.79	47.24	47.56	156500
2005-03-18	47.60	47.69	46.83	46.90	296300
2005-03-21	47.00	47.06	46.40	46.62	217000
2005-03-22	46.55	47.00	46.30	46.40	548400
2005-03-23	46.20	46.95	45.65	46.57	415600
2005-03-24	46.67	47.59	46.67	47.18	322600
2005-03-28	47.15	47.50	47.08	47.29	352100
2005-03-29	46.90	47.35	46.30	46.53	772500
2005-03-30	46.45	47.41	46.37	47.06	294800
2005-03-31	47.10	47.54	46.74	47.03	386900
2005-04-01	47.44	47.44	46.51	46.78	361300
2005-04-04	46.75	46.80	46.20	46.76	227400
2005-04-05	46.76	47.15	46.72	46.79	185000
2005-04-06	46.80	47.30	46.75	47.29	118900
2005-04-07	47.29	48.00	47.12	47.86	180500
2005-04-08	48.10	48.19	47.85	47.96	132900
2005-04-11	47.96	48.05	47.65	47.84	287700
2005-04-12	47.80	48.08	47.56	48.05	614700
2005-04-13	48.25	48.35	47.97	48.08	143700
2005-04-14	48.00	48.15	47.82	48.00	351600
2005-04-15	48.15	48.45	47.90	48.17	837700
2005-04-18	48.17	48.69	47.95	48.26	162400
2005-04-19	48.30	48.54	48.16	48.54	161600
2005-04-20	48.50	48.55	48.20	48.28	153500
2005-04-21	48.25	48.60	48.22	48.55	204900
2005-04-22	48.40	49.20	48.35	49.13	234200
2005-04-25	49.00	50.30	48.87	50.25	359900
2005-04-26	50.20	50.30	49.81	50.22	211000
2005-04-27	50.15	50.73	49.96	50.48	120800
2005-04-28	50.48	50.48	49.89	50.03	176200
2005-04-29	49.90	51.00	49.85	51.00	166800
2005-05-02	50.90	50.95	49.28	50.32	256300
2005-05-03	50.15	50.40	49.89	50.10	275000
2005-05-04	49.90	50.37	49.90	50.30	265700
2005-05-05	50.20	50.30	50.09	50.20	356300
2005-05-06	50.20	50.25	49.70	50.00	243200
2005-05-09	49.80	50.63	49.80	50.63	431400
2005-05-10	50.40	51.41	50.14	51.37	282100
2005-05-11	51.30	51.37	50.71	51.22	290300
2005-05-12	51.00	51.03	50.47	50.58	241900
2005-05-13	50.40	50.67	50.00	50.38	132500
2005-05-16	50.71	51.00	50.69	50.94	352400
2005-05-17	50.80	51.12	50.70	50.90	282300
2005-05-18	51.10	51.50	50.61	51.32	255600
2005-05-19	51.40	52.25	51.40	52.07	245600
2005-05-20	51.95	52.05	51.75	51.98	250200
2005-05-23	51.95	52.20	51.90	51.98	225600
2005-05-24	51.85	51.85	50.83	51.25	261600
2005-05-25	51.36	51.36	50.40	50.55	141800
2005-05-26	50.70	51.25	50.70	50.95	329600
2005-05-27	51.10	51.20	50.83	51.20	115600
2005-05-31	51.35	51.91	51.35	51.61	608200
2005-06-01	51.75	52.16	51.70	52.16	420200
2005-06-02	52.16	52.31	51.94	52.00	112500
2005-06-03	52.00	52.63	51.90	52.00	289900
2005-06-06	52.08	52.35	51.94	52.30	219900
2005-06-07	52.30	53.79	52.16	53.38	564300
2005-06-08	53.50	54.05	53.50	53.84	228500
2005-06-09	53.84	53.99	53.46	53.86	180000
2005-06-10	53.83	54.55	53.83	54.45	463900
2005-06-13	54.25	55.01	54.05	55.00	209700
2005-06-14	54.80	55.56	54.80	55.35	368100
2005-06-15	55.50	55.55	55.05	55.55	140700
2005-06-16	55.53	55.55	54.92	55.53	117300
2005-06-17	56.50	56.56	55.48	55.60	478100
2005-06-20	55.38	55.77	55.26	55.60	128900
2005-06-21	55.54	55.55	54.88	55.00	256100
2005-06-22	55.10	55.20	54.73	54.98	224400
2005-06-23	54.88	55.25	54.78	54.99	168700
2005-06-24	54.90	55.02	54.05	54.60	229800
2005-06-27	54.58	54.64	54.30	54.37	234100
2005-06-28	54.00	54.14	53.55	53.75	505500
2005-06-29	53.60	54.16	53.56	53.72	183000
2005-06-30	53.70	53.88	53.32	53.75	460800
2005-07-01	53.65	53.84	53.50	53.63	165400
2005-07-05	53.50	54.12	53.50	54.00	375000
2005-07-06	53.96	54.00	53.71	53.80	180100
2005-07-07	53.65	54.17	53.50	54.16	193500
2005-07-08	54.25	55.36	54.07	55.00	300700
2005-07-11	55.00	55.83	54.90	55.74	194600
2005-07-12	55.74	55.94	55.42	55.86	240100
2005-07-13	55.86	55.86	55.39	55.40	269500
2005-07-14	55.40	55.40	53.61	54.29	399100
2005-07-15	54.30	54.39	53.90	53.99	467900
2005-07-18	53.98	54.00	53.21	53.66	477600
2005-07-19	53.55	53.90	53.55	53.75	244600
2005-07-20	53.75	53.80	53.26	53.75	212000
2005-07-21	53.73	53.76	53.13	53.41	246000
2005-07-22	53.30	53.77	53.30	53.60	123500
2005-07-25	53.70	54.15	53.68	53.85	351400
2005-07-26	53.87	54.05	53.81	54.00	437100
2005-07-27	54.05	54.16	53.78	54.00	447900
2005-07-28	53.80	54.93	53.80	54.75	684400
2005-07-29	54.77	55.28	54.60	55.28	515400
2005-08-01	55.25	55.50	55.09	55.30	254600
2005-08-02	55.45	56.19	55.44	56.11	408600
2005-08-03	56.11	56.11	55.05	55.53	785500
2005-08-04	55.53	55.53	54.34	54.35	148100
2005-08-05	54.25	54.26	51.40	51.98	362100
2005-08-08	51.85	51.85	49.56	49.91	266200
2005-08-09	49.97	51.10	49.97	50.29	285700
2005-08-10	50.46	51.73	50.29	51.19	356900
2005-08-11	51.20	51.45	50.80	51.21	160000
2005-08-12	51.15	51.30	50.15	50.66	263700
2005-08-15	50.60	51.57	50.46	50.93	191000
2005-08-16	50.80	51.66	50.80	51.25	163600
2005-08-17	51.26	51.75	50.99	51.00	329200
2005-08-18	51.00	51.00	50.51	50.70	239700
2005-08-19	50.78	50.79	50.40	50.40	103700
2005-08-22	50.30	50.57	50.21	50.39	132700
2005-08-23	50.37	50.88	50.37	50.60	202600
2005-08-24	50.61	51.30	50.60	51.20	265300
2005-08-25	51.30	51.77	51.06	51.46	254300
2005-08-26	51.47	51.47	50.72	50.90	153500
2005-08-29	50.70	50.87	50.21	50.65	175700
2005-08-30	50.55	50.82	50.30	50.68	310500
2005-08-31	50.68	52.31	50.68	52.30	367900
2005-09-01	52.35	53.73	52.20	53.50	585200
2005-09-02	53.40	53.86	53.37	53.73	367200
2005-09-06	53.92	55.66	53.90	55.45	519200
2005-09-07	55.36	55.55	54.69	55.46	427000
2005-09-08	55.40	55.73	55.34	55.65	445300
2005-09-09	55.63	55.85	55.58	55.84	241500
2005-09-12	55.84	55.95	55.65	55.95	280100
2005-09-13	55.70	56.10	55.51	55.86	526700
2005-09-14	55.83	56.26	55.83	55.99	464700
2005-09-15	55.99	56.39	55.96	56.24	505200
2005-09-16	56.25	56.26	55.88	56.10	309300
2005-09-19	56.00	56.30	55.95	56.25	291200
2005-09-20	56.26	56.34	56.06	56.10	391700
2005-09-21	56.15	56.15	55.59	55.63	604900
2005-09-22	55.45	55.52	54.40	55.43	632000
2005-09-23	55.25	55.51	54.81	55.25	327400
2005-09-26	55.50	55.70	55.20	55.50	237300
2005-09-27	55.60	55.60	54.96	55.45	512800
2005-09-28	54.98	54.99	54.23	54.43	231400
2005-09-29	54.37	55.13	54.08	55.12	403700
2005-09-30	55.10	55.90	55.10	55.75	265100
2005-10-03	55.79	56.14	55.23	56.11	179000
2005-10-04	55.90	55.97	54.83	54.84	211300
2005-10-05	54.80	54.92	53.97	54.02	154400
2005-10-06	53.99	54.05	52.80	53.69	215300
2005-10-07	54.85	55.26	53.82	54.43	449200
2005-10-10	55.38	55.38	53.09	53.10	140800
2005-10-11	54.15	54.57	53.23	54.14	457000
2005-10-12	54.15	54.15	52.49	53.15	334400
2005-10-13	53.25	53.90	52.60	52.70	486200
2005-10-14	53.15	54.43	53.15	54.35	246700
2005-10-17	54.35	54.53	53.92	54.48	190800
2005-10-18	54.73	55.08	53.66	53.88	280800
2005-10-19	53.89	54.47	53.21	54.45	342900
2005-10-20	54.20	55.04	53.43	53.73	241900
2005-10-21	53.83	54.78	53.60	54.60	320600
2005-10-24	55.10	56.17	55.10	56.16	270200
2005-10-25	56.00	56.28	55.65	55.77	519100
2005-10-26	55.60	55.83	55.05	55.40	369600
2005-10-27	55.50	55.50	54.85	54.98	176800
2005-10-28	55.23	56.19	55.23	56.00	447300
2005-10-31	56.47	57.15	56.22	56.35	380400
2005-11-01	56.30	56.30	54.85	55.67	408600
2005-11-02	55.70	56.57	55.52	56.50	378500
2005-11-03	56.85	57.49	56.30	56.44	280400
2005-11-04	56.53	56.53	55.58	56.18	193100
2005-11-07	56.28	56.81	56.01	56.46	173300
2005-11-08	56.30	56.75	55.78	56.50	281100
2005-11-09	56.50	57.86	56.46	57.18	290400
2005-11-10	57.18	58.71	57.18	58.70	333500
2005-11-11	58.65	59.21	58.40	58.86	192100
2005-11-14	58.93	59.54	58.68	58.68	163300
2005-11-15	58.64	59.39	58.36	58.57	176200
2005-11-16	58.68	58.72	58.22	58.32	149000
2005-11-17	58.32	59.35	58.16	59.24	175700
2005-11-18	59.30	60.18	58.98	60.18	449300
2005-11-21	59.35	60.08	59.08	60.00	382700
2005-11-22	59.85	60.10	59.56	60.04	385900
2005-11-23	59.90	60.10	59.66	59.95	330200
2005-11-25	59.85	60.09	59.67	59.83	87300
2005-11-28	59.88	59.92	59.08	59.08	276200
2005-11-29	59.09	59.34	58.82	58.94	251500
2005-11-30	58.74	59.28	58.68	59.00	498200
2005-12-01	59.20	59.50	59.13	59.45	266200
2005-12-02	59.46	59.46	58.90	59.08	239900
2005-12-05	59.00	59.00	58.38	58.85	162400
2005-12-06	59.00	59.13	58.45	58.58	219700
2005-12-07	58.52	58.52	57.81	58.03	207600
2005-12-08	58.15	58.85	58.15	58.70	240200
2005-12-09	58.65	58.84	58.17	58.55	73400
2005-12-12	58.56	58.80	58.16	58.61	207600
2005-12-13	58.60	58.95	58.19	58.85	127800
2005-12-14	58.75	59.20	58.50	59.05	141900
2005-12-15	58.42	59.04	58.02	58.03	201500
2005-12-16	58.28	58.39	57.80	57.92	191200
2005-12-19	57.98	58.12	57.64	57.78	152500
2005-12-20	57.65	57.77	57.01	57.74	223500
2005-12-21	57.90	58.31	57.83	58.17	131200
2005-12-22	58.05	58.17	57.50	58.05	126500
2005-12-23	58.10	58.59	58.09	58.18	142500
2005-12-27	58.19	58.55	57.97	58.25	156500
2005-12-28	58.26	58.49	58.13	58.20	354900
2005-12-29	58.35	58.51	57.76	57.84	182600
2005-12-30	57.83	57.92	57.38	57.92	414400
2006-01-03	57.92	58.65	57.40	58.40	398000
2006-01-04	58.30	59.28	58.30	58.95	190200
2006-01-05	58.50	59.65	58.15	59.65	383600
2006-01-06	59.85	60.96	59.69	60.95	231300
2006-01-09	62.30	62.36	61.70	62.32	412200
2006-01-10	62.25	63.21	62.00	62.68	225300
2006-01-11	62.85	63.09	62.46	62.48	245000
2006-01-12	62.47	62.69	62.22	62.67	186100
2006-01-13	62.60	62.60	61.83	61.95	242900
2006-01-17	61.70	62.60	61.16	62.60	318800
2006-01-18	62.60	62.89	61.94	62.00	292900
2006-01-19	62.03	63.58	62.03	63.39	142900
2006-01-20	64.10	64.19	63.09	63.20	294300
2006-01-23	63.30	63.84	63.02	63.15	180600
2006-01-24	63.25	63.70	63.17	63.60	203600
2006-01-25	63.45	64.19	63.32	63.70	196500
2006-01-26	63.85	64.55	63.71	64.50	210500
2006-01-27	64.75	65.85	64.75	65.17	200600
2006-01-30	65.18	65.25	64.60	64.75	153100
2006-01-31	64.55	65.34	64.26	65.10	177600
2006-02-01	65.25	66.45	64.86	66.40	529800
2006-02-02	65.80	66.20	65.33	65.80	518300
2006-02-03	65.80	65.80	64.61	65.45	376300
2006-02-06	65.45	65.63	65.40	65.50	458900
2006-02-07	65.49	65.59	64.96	65.00	201800
2006-02-08	64.90	65.00	64.03	64.26	214700
2006-02-09	64.14	64.59	64.02	64.29	440500
2006-02-10	64.18	64.68	63.92	64.50	344600
2006-02-13	64.35	64.70	64.30	64.55	304100
2006-02-14	64.50	64.87	63.60	64.77	326600
2006-02-15	64.65	65.48	64.65	65.20	322200
2006-02-16	65.17	65.90	65.17	65.90	204900
2006-02-17	65.98	66.25	65.68	66.12	287100
2006-02-21	65.95	66.71	65.90	66.05	192500
2006-02-22	66.20	67.45	66.00	67.20	230100
2006-02-23	67.30	67.30	66.43	66.60	350200
2006-02-24	66.61	66.67	66.30	66.50	178700
2006-02-27	66.56	66.79	66.31	66.45	207900
2006-02-28	66.40	66.64	65.62	65.85	305700
2006-03-01	65.90	65.99	64.85	65.14	515600
2006-03-02	65.14	65.47	64.81	64.89	317600
2006-03-03	64.60	64.81	64.37	64.56	347000
2006-03-06	64.90	66.16	64.65	65.65	402700
2006-03-07	65.65	65.94	64.96	65.00	541500
2006-03-08	64.82	65.09	64.14	64.80	359800
2006-03-09	64.77	65.70	64.72	65.20	428300
2006-03-10	65.25	66.41	65.15	65.88	306400
2006-03-13	66.00	66.45	65.34	65.55	307100
2006-03-14	65.45	66.53	65.25	66.16	144900
2006-03-15	66.25	67.34	66.25	67.00	641100
2006-03-16	67.05	68.65	66.92	67.65	298800
2006-03-17	67.45	68.95	67.45	68.65	299100
2006-03-20	68.85	69.00	68.45	68.74	563200
2006-03-21	68.70	69.89	68.10	68.60	382900
2006-03-22	68.61	69.57	68.10	69.25	1033500
2006-03-23	69.35	70.10	69.17	69.93	405500
2006-03-24	69.70	70.48	69.60	70.15	638300
2006-03-27	70.15	70.58	69.75	70.50	851300
2006-03-28	70.20	72.74	70.10	72.70	995900
2006-03-29	72.07	73.50	71.75	72.70	512900
2006-03-30	72.55	72.72	71.13	71.59	331400
2006-03-31	71.45	72.19	70.68	72.05	305700
2006-04-03	71.90	72.14	69.96	70.10	425600
2006-04-04	70.00	70.20	69.37	70.05	429700
2006-04-05	70.04	70.20	69.11	69.49	928900
2006-04-06	69.40	69.60	68.36	68.91	335000
2006-04-07	68.85	69.00	67.97	68.37	256700
2006-04-10	68.12	68.35	67.03	67.40	605400
2006-04-11	67.38	67.85	67.10	67.20	175500
2006-04-12	67.00	67.54	67.00	67.26	257500
2006-04-13	67.26	67.30	65.65	65.91	288400
2006-04-17	65.75	66.37	65.38	65.50	136800
2006-04-18	65.61	66.94	65.57	66.67	363500
2006-04-19	66.67	68.68	66.67	68.20	432300
2006-04-20	68.20	68.52	67.70	68.34	258500
2006-04-21	68.95	69.50	68.80	69.00	347600
2006-04-24	69.20	69.30	68.21	68.60	183700
2006-04-25	68.75	69.02	68.40	68.80	324800
2006-04-26	69.00	69.00	68.30	68.56	192600
2006-04-27	68.56	69.66	68.36	68.80	188500
2006-04-28	68.80	69.66	68.64	68.73	167000
2006-05-01	68.65	69.17	68.14	68.51	285000
2006-05-02	68.51	68.57	67.30	67.90	233300
2006-05-03	67.90	67.94	66.62	66.93	360300
2006-05-04	67.00	68.79	67.00	67.91	230000
2006-05-05	69.25	71.02	69.25	70.44	673200
2006-05-08	70.44	71.29	70.44	71.12	366900
2006-05-09	71.18	71.47	70.95	71.30	274100
2006-05-10	71.50	71.93	71.38	71.75	427800
2006-05-11	71.75	72.14	70.56	70.71	349700
2006-05-12	70.05	70.35	69.22	69.68	202900
2006-05-15	70.15	71.21	69.30	71.21	254100
2006-05-16	71.07	71.53	70.80	70.86	227900
2006-05-17	70.61	70.79	69.42	70.05	208400
2006-05-18	70.40	71.34	69.88	70.05	212300
2006-05-19	70.15	70.84	69.09	70.39	410000
2006-05-22	70.15	70.20	68.72	69.53	205800
2006-05-23	69.95	70.85	69.60	69.70	178000
2006-05-24	69.90	70.90	69.42	69.93	406700
2006-05-25	70.20	71.48	69.69	71.34	347400
2006-05-26	71.50	72.42	71.06	71.24	307100
2006-05-30	71.35	71.99	70.99	71.13	432500
2006-05-31	71.30	71.78	70.13	71.40	939600
2006-06-01	71.40	72.62	71.37	72.60	363600
2006-06-02	71.24	71.25	69.79	70.60	1580400
2006-06-05	70.75	71.19	70.52	70.82	883500
2006-06-06	70.80	70.83	70.15	70.50	471400
2006-06-07	70.65	71.62	70.55	71.46	676100
2006-06-08	71.46	71.65	70.81	71.33	560000
2006-06-09	71.22	72.00	71.16	71.80	249000
2006-06-12	71.81	71.85	70.64	70.85	241900
2006-06-13	71.25	71.80	70.18	70.32	400100
2006-06-14	70.00	70.44	69.43	69.82	215800
2006-06-15	70.05	70.77	70.01	70.47	315000
2006-06-16	70.50	71.15	70.13	71.10	231700
2006-06-19	71.35	71.38	70.45	70.60	174900
2006-06-20	70.47	71.03	70.29	70.71	280100
2006-06-21	70.68	71.65	70.68	71.38	193900
2006-06-22	71.38	71.70	70.95	71.10	156500
2006-06-23	71.30	71.37	70.56	70.72	284700
2006-06-26	70.70	71.32	70.34	71.20	291900
2006-06-27	71.30	71.61	71.10	71.37	215500
2006-06-28	70.93	71.10	70.34	70.85	136100
2006-06-29	71.05	72.60	71.05	72.60	260900
2006-06-30	72.45	74.17	72.39	73.55	523000
2006-07-03	73.85	75.31	73.79	75.24	132300
2006-07-05	75.24	75.50	74.20	75.31	422800
2006-07-06	75.29	75.59	74.88	75.58	168400
2006-07-07	75.50	75.70	74.70	75.12	181500
2006-07-10	75.30	75.75	74.90	75.25	140700
2006-07-11	76.40	76.41	75.86	76.08	499100
2006-07-12	76.15	76.38	75.92	76.38	254900
2006-07-13	76.38	76.38	75.05	75.37	202100
2006-07-14	75.37	75.46	73.70	74.16	147800
2006-07-17	73.25	73.87	72.51	72.86	365800
2006-07-18	72.85	73.95	72.80	73.95	335800
2006-07-19	74.10	75.45	74.10	75.35	277800
2006-07-20	75.55	75.80	74.50	74.57	249400
2006-07-21	74.75	74.75	72.61	72.80	197300
2006-07-24	72.50	74.15	72.50	74.15	187300
2006-07-25	74.40	74.58	73.89	74.34	197800
2006-07-26	74.34	75.36	74.29	75.36	229200
2006-07-27	75.53	76.31	75.14	75.23	186600
2006-07-28	75.58	76.28	75.36	76.28	163100
2006-07-31	76.28	76.58	75.81	76.45	198700
2006-08-01	76.45	76.46	74.95	75.75	202800
2006-08-02	75.75	75.85	75.31	75.47	229700
2006-08-03	75.30	76.57	75.19	76.57	267500
2006-08-04	77.10	77.76	76.70	77.40	296200
2006-08-07	77.41	77.41	75.30	75.58	195200
2006-08-08	75.58	75.84	73.75	73.97	225100
2006-08-09	74.10	74.61	73.53	73.90	207600
2006-08-10	73.80	73.90	73.16	73.80	120200
2006-08-11	73.81	73.81	73.03	73.25	111600
2006-08-14	73.40	74.15	73.40	73.76	254200
2006-08-15	74.25	74.85	74.25	74.53	211900
2006-08-16	74.60	74.79	74.45	74.51	242900
2006-08-17	74.52	74.60	73.90	73.97	171300
2006-08-18	74.00	74.15	73.45	74.15	252000
2006-08-21	74.75	75.20	74.64	74.96	377300
2006-08-22	74.70	75.45	74.64	75.33	549100
2006-08-23	74.70	74.99	73.84	73.96	344600
2006-08-24	74.08	74.77	73.84	74.64	159000
2006-08-25	74.50	74.96	74.40	74.86	201600
2006-08-28	74.70	76.10	74.65	75.98	179500
2006-08-29	76.10	76.29	75.75	76.13	254100
2006-08-30	76.15	76.68	75.84	76.67	306100
2006-08-31	76.90	77.75	76.60	77.59	290500
2006-09-01	77.75	77.75	76.90	77.00	196000
2006-09-05	76.85	76.94	76.70	76.85	312800
2006-09-06	76.85	76.92	76.15	76.25	208000
2006-09-07	76.10	76.10	75.32	75.41	137300
2006-09-08	75.65	76.23	75.04	76.11	252000
2006-09-11	76.00	76.29	75.24	76.25	259000
2006-09-12	76.26	77.33	75.70	77.33	227500
2006-09-13	77.33	78.34	77.31	77.99	334900
2006-09-14	77.74	77.80	76.81	77.03	196800
2006-09-15	77.65	77.75	77.22	77.22	157400
2006-09-18	77.23	77.29	76.00	76.20	240600
2006-09-19	76.35	77.11	76.10	77.04	189400
2006-09-20	77.15	77.72	76.22	76.37	138800
2006-09-21	76.20	76.65	75.04	75.38	137700
2006-09-22	75.41	76.11	74.96	76.10	153200
2006-09-25	76.10	76.30	75.07	75.35	319300
2006-09-26	75.35	75.68	75.05	75.44	437000
2006-09-27	74.90	76.10	74.61	76.00	277900
2006-09-28	76.00	76.05	75.46	75.52	162600
2006-09-29	75.77	76.38	75.69	76.01	274400
2006-10-02	76.01	76.47	75.30	76.05	214000
2006-10-03	76.05	76.94	76.03	76.67	291900
2006-10-04	76.67	77.47	76.67	77.22	199600
2006-10-05	77.09	77.79	77.09	77.54	226900
2006-10-06	77.40	77.69	76.57	76.75	250400
2006-10-09	76.70	77.76	76.07	77.74	174000
2006-10-10	77.50	78.61	77.10	77.75	165600
2006-10-11	77.60	78.32	77.21	77.60	170900
2006-10-12	77.81	78.80	77.61	78.80	209000
2006-10-13	78.85	80.54	78.85	80.13	230100
2006-10-16	80.13	80.74	80.13	80.74	134100
2006-10-17	80.74	80.85	80.38	80.39	154200
2006-10-18	80.90	81.35	80.74	80.97	225600
2006-10-19	81.04	81.30	80.39	80.70	121200
2006-10-20	80.60	80.70	79.93	80.10	163500
2006-10-23	80.02	80.95	79.64	80.95	194300
2006-10-24	80.80	81.17	80.44	80.59	171600
2006-10-25	80.30	81.00	80.14	80.85	188300
2006-10-26	80.75	80.82	80.18	80.55	247800
2006-10-27	80.40	80.55	79.59	79.86	532500
2006-10-30	79.86	80.56	79.50	80.40	259200
2006-10-31	80.65	81.00	80.08	80.72	300700
2006-11-01	80.76	80.85	80.19	80.48	214300
2006-11-02	80.23	80.23	77.94	78.28	283300
2006-11-03	78.28	78.87	75.40	76.03	707000
2006-11-06	76.28	76.61	75.95	76.25	402500
2006-11-07	76.50	76.55	75.21	75.50	395500
2006-11-08	75.50	75.50	74.33	75.10	434900
2006-11-09	75.03	75.30	74.42	74.75	447000
2006-11-10	74.75	74.76	74.09	74.31	294700
2006-11-13	73.85	74.40	73.50	73.61	442100
2006-11-14	73.73	74.50	73.38	74.39	452000
2006-11-15	74.29	74.30	73.38	73.65	428300
2006-11-16	73.50	74.40	73.44	74.35	373100
2006-11-17	74.15	74.37	74.02	74.10	214900
2006-11-20	74.11	76.48	74.11	76.27	686200
2006-11-21	76.27	78.00	76.13	78.00	406900
2006-11-22	78.15	78.81	77.43	78.01	427400
2006-11-24	77.50	78.72	77.50	78.60	131300
2006-11-27	78.59	78.60	76.40	76.44	434200
2006-11-28	76.68	76.76	75.90	76.73	307600
2006-11-29	76.98	78.57	76.98	78.56	605600
2006-11-30	78.70	80.25	78.50	79.73	1347400
2006-12-01	79.90	80.07	79.40	79.76	464900
2006-12-04	79.56	80.23	79.56	80.00	478800
2006-12-05	80.00	80.02	78.90	79.18	431100
2006-12-06	78.95	79.18	77.57	78.31	385200
2006-12-07	78.16	78.33	77.60	77.79	325200
2006-12-08	77.79	78.09	77.44	77.71	165800
2006-12-11	77.70	77.75	77.15	77.50	492800
2006-12-12	77.50	77.64	76.80	76.83	305300
2006-12-13	76.90	76.95	75.74	76.06	394400
2006-12-14	76.29	76.48	75.74	75.84	214900
2006-12-15	75.87	75.90	75.09	75.12	296500
2006-12-18	75.12	75.51	74.50	74.75	270300
2006-12-19	74.50	74.50	72.87	73.35	392400
2006-12-20	73.24	74.62	72.74	73.34	674900
2006-12-21	73.38	73.65	72.07	72.23	342800
2006-12-22	71.30	72.04	70.75	71.40	321400
2006-12-26	71.60	72.51	71.52	72.32	140800
2006-12-27	72.50	72.86	72.24	72.46	205200
2006-12-28	72.48	73.10	71.93	72.77	321600
2006-12-29	72.80	74.12	72.78	73.85	554600
2007-01-03	73.98	74.10	72.34	73.32	565000
2007-01-04	73.20	73.64	72.72	72.83	471200
2007-01-05	72.58	72.80	69.38	71.72	342300
2007-01-08	71.50	71.90	70.55	71.09	700600
2007-01-09	72.48	74.32	71.65	73.88	707000
2007-01-10	73.47	75.07	73.23	74.83	386200
2007-01-11	75.30	77.37	75.30	76.69	703300
2007-01-12	76.70	77.29	76.56	76.86	475600
2007-01-16	76.95	77.56	76.95	77.37	332100
2007-01-17	77.37	77.55	76.32	76.99	242800
2007-01-18	77.00	77.54	76.75	77.22	239200
2007-01-19	77.22	78.18	76.68	78.16	197400
2007-01-22	77.90	78.00	77.15	77.37	256000
2007-01-23	77.13	78.18	76.86	77.56	314300
2007-01-24	77.86	79.00	77.66	78.70	261300
2007-01-25	79.48	79.99	78.82	79.26	449100
2007-01-26	79.50	79.57	78.44	78.85	213800
2007-01-29	78.85	79.00	78.09	78.59	272800
2007-01-30	78.59	78.59	78.17	78.32	269300
2007-01-31	78.31	78.79	77.90	78.40	389900
2007-02-01	78.60	78.60	77.71	77.95	470700
2007-02-02	78.00	78.10	77.47	77.86	393800
2007-02-05	77.95	78.62	77.28	77.44	328900
2007-02-06	77.30	78.05	77.21	78.00	480100
2007-02-07	78.00	78.77	76.89	78.73	505000
2007-02-08	78.73	79.85	77.61	78.20	443000
2007-02-09	76.40	76.94	74.01	75.99	1112600
2007-02-12	75.99	76.42	74.36	76.13	875834
2007-02-13	76.13	77.78	75.02	77.23	1033595
2007-02-14	77.00	77.64	76.02	76.43	760200
2007-02-15	76.40	77.48	76.26	76.86	473900
2007-02-16	76.87	77.40	76.25	77.15	478600
2007-02-20	77.40	77.72	75.61	77.53	357300
2007-02-21	77.53	77.53	76.68	77.04	307000
2007-02-22	77.10	77.21	75.81	76.06	297700
2007-02-23	75.92	75.97	73.11	74.67	370900
2007-02-26	72.77	75.13	72.77	74.50	404300
2007-02-27	74.30	74.31	71.37	71.75	422000
2007-02-28	71.98	72.82	70.88	71.98	780500
2007-03-01	71.65	71.99	68.66	71.21	553700
2007-03-02	71.21	71.35	70.37	70.80	716300
2007-03-05	70.25	70.30	68.03	68.09	508000
2007-03-06	69.00	70.25	68.65	69.35	656900
2007-03-07	70.20	70.35	69.12	69.72	907000
2007-03-08	70.25	75.03	70.20	71.04	654200
2007-03-09	71.30	72.33	71.19	72.01	403900
2007-03-12	72.87	73.50	72.24	73.05	572000
2007-03-13	72.65	72.65	70.93	71.19	723000
2007-03-14	71.30	73.02	69.77	71.38	350100
2007-03-15	71.38	72.21	71.27	72.00	392500
2007-03-16	72.00	72.07	71.18	71.25	339200
2007-03-19	71.65	72.56	71.53	72.40	329300
2007-03-20	72.25	73.40	71.84	73.30	561800
2007-03-21	73.25	74.35	72.47	74.13	450700
2007-03-22	74.16	74.62	73.65	74.26	580900
2007-03-23	74.10	74.77	73.65	74.30	390100
2007-03-26	74.15	74.19	71.83	72.24	700100
2007-03-27	71.99	71.99	70.34	70.89	569600
2007-03-28	69.80	70.75	68.40	69.07	818500
2007-03-29	70.20	70.20	68.93	69.56	581800
2007-03-30	69.61	70.37	68.99	70.31	795400
2007-04-02	70.20	71.24	70.00	70.93	375300
2007-04-03	71.20	72.25	71.20	71.87	544400
2007-04-04	71.94	72.12	71.22	71.50	631400
2007-04-05	71.50	71.89	71.21	71.89	402400
2007-04-09	72.00	72.10	71.68	71.94	372300
2007-04-10	72.30	72.42	71.62	72.14	381000
2007-04-11	72.50	72.52	70.52	70.68	318000
2007-04-12	70.40	71.07	69.83	70.79	489800
2007-04-13	70.72	71.46	70.36	71.14	482700
2007-04-16	71.25	71.77	70.59	71.46	390200
2007-04-17	71.65	72.37	71.22	71.80	370400
2007-04-18	71.81	72.21	71.20	71.33	529200
2007-04-19	71.33	71.40	70.55	71.30	594500
2007-04-20	71.81	71.91	71.24	71.46	331900
2007-04-23	71.45	72.25	71.45	72.23	404300
2007-04-24	72.37	72.49	71.06	71.47	276600
2007-04-25	71.75	72.26	70.84	71.39	414500
2007-04-26	71.44	71.62	70.75	70.95	397900
2007-04-27	69.95	70.40	69.42	70.14	697100
2007-04-30	71.14	71.30	69.48	69.65	651800
2007-05-01	69.40	69.42	67.63	68.40	906300
2007-05-02	68.42	68.42	67.70	68.00	636600
2007-05-03	68.15	68.60	67.80	68.21	899200
2007-05-04	68.19	68.66	67.18	67.98	1433600
2007-05-07	68.05	68.55	67.96	68.20	887000
2007-05-08	68.21	68.68	68.15	68.22	698400
2007-05-09	68.23	69.85	68.23	69.12	595700
2007-05-10	69.12	69.72	69.00	69.28	669200
2007-05-11	72.38	75.50	71.27	72.05	1330600
2007-05-14	72.00	73.22	72.00	72.21	791200
2007-05-15	75.83	77.97	72.26	72.33	999900
2007-05-16	72.30	73.30	70.25	70.98	487000
2007-05-17	70.95	71.15	70.01	70.25	477000
2007-05-18	70.25	70.26	68.75	69.02	579200
2007-05-21	69.07	70.36	68.81	69.51	627000
2007-05-22	69.76	70.61	69.26	70.00	725500
2007-05-23	70.25	70.72	69.42	69.59	666000
2007-05-24	71.09	71.09	67.99	68.70	635500
2007-05-25	70.58	70.97	68.55	69.39	706000
2007-05-29	72.10	74.67	72.10	73.30	931400
2007-05-30	72.51	75.56	72.32	75.32	1055600
2007-05-31	75.10	75.10	73.49	74.65	815500
2007-06-01	75.20	75.35	73.89	74.45	569700
2007-06-04	74.45	75.61	74.26	74.80	533800
2007-06-05	74.70	74.90	74.17	74.24	681100
2007-06-06	73.30	75.14	72.98	74.50	548100
2007-06-07	74.50	74.50	72.24	72.50	805500
2007-06-08	72.56	73.09	71.23	73.04	579800
2007-06-11	72.94	72.94	71.70	71.76	533200
2007-06-12	71.77	71.77	69.88	70.19	474600
2007-06-13	70.76	72.21	70.75	71.86	528400
2007-06-14	71.72	72.13	70.78	70.80	411000
2007-06-15	71.16	72.20	70.61	71.25	545500
2007-06-18	71.25	71.25	69.52	69.54	372400
2007-06-19	69.54	70.49	69.00	70.39	494400
2007-06-20	70.60	70.63	68.55	68.59	541400
2007-06-21	68.50	68.84	67.28	68.64	641400
2007-06-22	68.41	69.33	68.20	69.22	593500
2007-06-25	69.22	69.74	68.03	68.24	546000
2007-06-26	68.38	68.55	67.14	67.53	448000
2007-06-27	66.50	68.17	65.92	67.69	773000
2007-06-28	67.70	69.27	67.00	67.75	565600
2007-06-29	67.99	68.51	66.46	66.97	887800
2007-07-02	66.49	67.42	66.15	67.42	868900
2007-07-03	68.06	68.25	67.39	67.92	308700
2007-07-05	68.32	69.40	68.32	68.74	683400
2007-07-06	68.60	69.11	67.86	68.66	351900
2007-07-09	68.56	68.76	67.68	67.81	690600
2007-07-10	66.75	67.66	65.99	66.25	738878
2007-07-11	66.11	66.82	65.17	66.62	722400
2007-07-12	66.72	67.72	66.31	67.72	680000
2007-07-13	67.40	68.28	67.11	68.08	330533
2007-07-16	67.85	68.85	67.78	67.80	490200
2007-07-17	67.76	68.44	66.50	66.88	446600
2007-07-18	66.50	66.55	64.82	65.83	469600
2007-07-19	66.40	66.72	65.42	65.85	396500
2007-07-20	65.56	65.77	63.79	64.18	461200
2007-07-23	64.23	64.49	62.57	62.74	343300
2007-07-24	62.71	62.87	60.68	60.90	690600
2007-07-25	62.00	62.00	58.99	59.86	926790
2007-07-26	59.06	59.06	56.63	57.56	870100
2007-07-27	55.90	57.60	55.66	55.67	568450
2007-07-30	55.90	56.12	54.95	55.65	515100
2007-07-31	56.35	56.99	54.83	54.96	500971
2007-08-01	54.66	56.40	53.55	56.00	732333
2007-08-02	55.30	57.24	54.55	56.46	1030600
2007-08-03	56.66	57.31	55.72	56.10	1029700
2007-08-06	55.90	59.06	54.41	58.85	1010197
2007-08-07	58.59	61.99	57.56	59.91	775300
2007-08-08	59.90	65.43	59.70	62.79	1183900
2007-08-09	61.88	64.19	61.03	62.67	860450
2007-08-10	61.92	62.39	60.40	61.00	722842
2007-08-13	61.25	61.58	60.09	60.83	513800
2007-08-14	60.83	60.86	58.36	58.82	669846
2007-08-15	58.39	60.87	57.40	59.30	683569
2007-08-16	58.00	61.20	57.91	59.75	673000
2007-08-17	61.20	63.49	61.00	62.03	935700
2007-08-20	61.55	64.01	61.55	63.82	388100
2007-08-21	63.91	64.84	63.02	63.35	529900
2007-08-22	63.75	64.63	62.33	62.96	370100
2007-08-23	63.26	64.37	62.61	62.98	569000
2007-08-24	62.38	62.88	61.22	62.13	379400
2007-08-27	62.06	62.59	61.06	61.27	178400
2007-08-28	61.29	61.30	59.59	59.59	413400
2007-08-29	59.83	60.99	59.65	60.96	450400
2007-08-30	59.81	61.48	59.81	60.99	469800
2007-08-31	61.97	62.29	60.84	61.49	955900
2007-09-04	61.51	62.22	60.80	61.79	381500
2007-09-05	61.29	61.65	59.96	60.05	701600
2007-09-06	60.40	61.23	59.75	60.87	467700
2007-09-07	60.10	60.24	59.31	59.78	666900
2007-09-10	59.94	60.20	58.28	59.15	388300
2007-09-11	59.26	60.15	59.01	59.96	349400
2007-09-12	59.80	60.49	59.24	59.73	386200
2007-09-13	59.94	61.74	59.82	61.02	468500
2007-09-14	60.57	60.92	60.04	60.76	452500
2007-09-17	60.45	60.85	60.42	60.67	520600
2007-09-18	60.96	62.13	60.50	61.98	638800
2007-09-19	62.35	64.44	62.34	64.26	571400
2007-09-20	64.01	64.88	62.72	62.74	462900
2007-09-21	62.84	63.64	62.11	62.29	563800
2007-09-24	62.49	63.64	62.45	63.37	289300
2007-09-25	63.10	63.53	62.36	63.42	416800
2007-09-26	62.76	64.11	62.28	63.51	408900
2007-09-27	64.05	65.18	63.88	64.20	577100
2007-09-28	64.25	64.72	63.90	64.25	674800
2007-10-01	63.80	64.84	62.86	63.80	681200
2007-10-02	63.80	65.39	63.60	65.35	525200
2007-10-03	65.22	65.72	64.48	64.64	267800
2007-10-04	65.16	66.00	64.47	65.41	766000
2007-10-05	65.71	67.06	65.23	66.82	590600
2007-10-08	66.33	67.32	65.59	66.04	245800
2007-10-09	66.40	66.41	65.25	65.60	546800
2007-10-10	65.68	66.24	65.13	65.61	532000
2007-10-11	66.00	67.04	65.51	65.96	365100
2007-10-12	66.30	66.30	63.98	64.12	363600
2007-10-15	64.27	64.27	62.60	62.78	270300
2007-10-16	62.95	62.95	61.77	61.94	476700
2007-10-17	62.45	62.47	59.23	60.67	470600
2007-10-18	60.75	61.09	59.71	60.28	356500
2007-10-19	60.06	60.22	57.87	57.89	356200
2007-10-22	57.31	58.77	57.07	58.56	655100
2007-10-23	58.80	60.21	58.69	60.13	328700
2007-10-24	59.89	59.96	58.80	59.90	277800
2007-10-25	60.03	60.64	58.92	59.48	450800
2007-10-26	60.50	60.82	58.56	59.30	376500
2007-10-29	59.67	59.79	58.71	58.97	395100
2007-10-30	58.73	60.01	58.73	59.16	774200
2007-10-31	59.31	62.35	59.31	62.35	512600
2007-11-01	61.00	62.32	60.00	60.00	656800
2007-11-02	59.25	59.25	55.02	56.33	796500
2007-11-05	55.00	55.41	53.29	54.41	1117094
2007-11-06	54.36	54.51	52.62	53.16	1347504
2007-11-07	53.20	55.22	52.55	52.75	1040560
2007-11-08	52.44	52.50	51.00	51.80	1269894
2007-11-09	51.67	54.20	51.21	53.34	1016800
2007-11-12	53.35	53.99	52.94	52.98	779900
2007-11-13	52.92	55.10	52.92	54.97	591275
2007-11-14	54.88	55.49	53.63	53.83	495056
2007-11-15	53.49	53.92	53.02	53.80	692100
2007-11-16	53.92	53.92	52.59	52.92	822500
2007-11-19	52.20	52.57	50.90	50.97	468128
2007-11-20	50.73	52.01	48.42	49.56	657100
2007-11-21	48.55	49.24	47.57	48.92	735211
2007-11-23	49.50	50.23	49.33	49.79	190100
2007-11-26	49.51	49.51	46.73	46.82	761400
2007-11-27	47.64	48.99	47.17	48.86	1771100
2007-11-28	48.86	51.01	48.86	50.98	1321713
2007-11-29	50.98	52.47	50.52	52.05	7362653
2007-11-30	52.35	53.14	51.71	52.61	1299995
2007-12-03	52.61	52.61	50.92	51.63	967000
2007-12-04	51.29	51.39	49.96	50.04	872700
2007-12-05	51.07	51.71	50.20	51.20	646400
2007-12-06	51.32	52.70	50.94	52.55	939100
2007-12-07	52.78	52.78	51.37	51.53	657847
2007-12-10	51.79	52.74	51.08	52.73	523726
2007-12-11	52.63	53.00	50.02	50.19	913704
2007-12-12	51.50	52.03	48.50	49.27	951915
2007-12-13	48.81	49.45	48.30	48.78	958107
2007-12-14	48.50	49.18	47.53	47.58	746100
2007-12-17	47.80	47.80	45.68	45.78	1059700
2007-12-18	47.67	49.36	44.91	46.10	1141000
2007-12-19	45.11	46.88	44.76	46.64	908549
2007-12-20	46.89	46.90	45.43	45.99	1487200
2007-12-21	46.57	47.29	45.95	47.29	1304733
2007-12-24	46.99	49.65	46.99	49.54	247018
2007-12-26	48.93	49.52	48.00	48.77	661200
2007-12-27	48.79	49.13	47.67	48.00	651100
2007-12-28	47.96	48.49	47.00	47.40	466909
2007-12-31	47.00	48.19	46.51	48.15	392188
2008-01-02	46.65	47.37	45.66	46.45	936700
2008-01-03	46.45	46.45	43.76	43.76	827300
2008-01-04	43.26	43.26	42.28	42.54	978400
2008-01-07	42.70	43.98	41.90	43.59	746865
2008-01-08	43.59	45.26	42.16	42.18	832000
2008-01-09	42.34	43.70	41.01	43.47	1056400
2008-01-10	41.01	45.33	39.62	44.07	1419103
2008-01-11	43.79	44.84	42.51	44.59	1121300
2008-01-14	45.03	46.00	43.29	44.50	991200
2008-01-15	43.43	43.86	42.34	42.72	892900
2008-01-16	42.76	44.16	42.66	43.45	1056614
2008-01-17	43.55	43.87	42.66	43.50	936237
2008-01-18	43.82	44.76	42.37	43.30	886228
2008-01-22	43.50	46.63	42.29	45.95	945787
2008-01-23	44.68	51.27	44.68	50.47	2115265
2008-01-24	50.28	50.45	47.21	47.75	1286762
2008-01-25	48.27	49.28	47.43	47.92	1276066
2008-01-28	47.84	50.08	46.94	50.08	752667
2008-01-29	50.19	50.76	49.19	49.52	535800
2008-01-30	49.01	50.14	47.84	47.92	611000
2008-01-31	47.15	49.90	46.60	49.13	819303
2008-02-01	48.25	50.43	47.97	50.23	953793
2008-02-04	50.23	50.28	48.40	48.99	722026
2008-02-05	47.85	48.84	46.80	47.61	961041
2008-02-06	47.95	48.50	46.45	47.40	902394
2008-02-07	46.79	48.62	46.68	48.51	883656
2008-02-08	46.07	47.85	44.61	46.82	1943747
2008-02-11	46.94	46.94	45.31	45.99	1039270
2008-02-12	46.20	48.48	46.20	47.75	1417261
2008-02-13	48.19	48.84	46.87	47.72	1737736
2008-02-14	47.68	48.17	46.86	47.04	819900
2008-02-15	46.85	47.11	46.36	46.80	1130600
2008-02-19	47.23	47.26	46.00	46.31	877975
2008-02-20	45.56	47.22	45.56	47.22	1035100
2008-02-21	47.50	48.26	46.94	47.24	1190648
2008-02-22	47.14	48.72	46.46	48.72	857000
2008-02-25	48.48	50.07	47.61	50.06	844558
2008-02-26	49.57	50.31	49.28	49.78	976342
2008-02-27	49.62	50.27	49.15	49.77	812500
2008-02-28	49.20	49.41	48.68	48.95	931600
2008-02-29	48.79	48.79	47.27	47.49	845700
2008-03-03	46.88	48.29	46.57	48.24	794600
2008-03-04	47.80	48.72	47.07	48.33	913280
2008-03-05	48.21	49.46	48.04	49.31	916400
2008-03-06	48.43	49.07	47.35	47.80	1581101
2008-03-07	47.46	49.12	46.94	48.99	1371847
2008-03-10	49.19	49.21	48.26	48.43	1581200
2008-03-11	50.41	51.55	49.41	51.52	1146035
2008-03-12	51.54	51.97	50.14	50.15	880848
2008-03-13	49.03	51.43	48.78	51.22	1242023
2008-03-14	50.73	52.07	49.82	51.12	1139407
2008-03-17	49.95	51.47	49.52	51.04	1580119
2008-03-18	52.34	52.80	51.18	52.78	1669403
2008-03-19	53.26	54.53	52.74	53.02	1892149
2008-03-20	52.80	54.13	52.62	53.90	1449411
2008-03-24	54.10	55.19	53.76	54.56	1022892
2008-03-25	54.60	54.78	53.78	54.65	1053061
2008-03-26	54.70	54.81	52.71	52.97	936397
2008-03-27	52.95	53.50	51.25	51.44	1029426
2008-03-28	51.32	51.46	49.78	49.92	915334
2008-03-31	50.18	51.24	49.92	50.20	1085076
2008-04-01	51.00	52.59	50.69	52.52	1460465
2008-04-02	52.73	53.73	52.38	53.14	881510
2008-04-03	52.95	55.54	52.62	55.30	961916
2008-04-04	54.68	54.68	53.29	54.35	1526585
2008-04-07	54.55	55.40	54.52	55.35	860955
2008-04-08	55.07	55.19	53.60	53.71	786822
2008-04-09	53.89	53.89	51.70	51.88	689169
2008-04-10	52.19	53.04	51.31	52.69	584918
2008-04-11	52.09	52.37	51.43	51.83	465984
2008-04-14	51.83	52.26	50.90	50.95	478657
2008-04-15	50.80	51.74	50.40	51.11	668149
2008-04-16	51.40	53.02	51.30	53.01	802911
2008-04-17	52.15	53.46	52.14	53.40	486830
2008-04-18	54.06	54.29	52.77	53.30	636683
2008-04-21	52.79	53.02	51.95	52.30	383335
2008-04-22	52.11	52.37	51.36	51.58	407928
2008-04-23	51.63	52.06	51.40	51.90	498403
2008-04-24	52.16	53.89	51.62	53.77	610799
2008-04-25	53.80	54.26	53.04	53.67	478731
2008-04-28	53.45	53.69	53.07	53.44	465117
2008-04-29	53.43	53.58	52.38	53.17	431645
2008-04-30	53.52	54.54	52.69	52.91	479114
2008-05-01	52.93	53.78	52.47	53.00	1073909
2008-05-02	53.40	53.95	52.01	52.54	1645561
2008-05-05	52.15	52.20	50.75	51.22	820395
2008-05-06	50.94	51.14	49.89	50.89	1029120
2008-05-07	50.70	50.73	49.11	49.43	734996
2008-05-08	49.73	49.87	48.69	49.15	526021
2008-05-09	48.75	49.71	48.47	49.26	512267
2008-05-12	49.40	50.83	49.26	50.81	490885
2008-05-13	50.78	51.36	50.28	51.26	454986
2008-05-14	51.46	51.93	51.03	51.63	485417
2008-05-15	51.49	52.65	51.06	52.64	299541
2008-05-16	52.60	52.90	52.22	52.51	429830
2008-05-19	52.43	52.81	51.93	52.32	528316
2008-05-20	52.07	52.54	51.01	51.35	575779
2008-05-21	51.48	51.93	49.22	49.29	861676
2008-05-22	49.30	50.32	49.09	49.72	760396
2008-05-23	49.47	49.95	49.05	49.20	432294
2008-05-27	49.41	50.18	49.02	49.79	549297
2008-05-28	50.29	50.29	49.35	49.65	681616
2008-05-29	49.41	50.17	49.41	49.86	817428
2008-05-30	49.86	50.08	48.74	49.26	630355
2008-06-02	49.30	49.50	48.49	48.81	1001138
2008-06-03	48.70	49.60	48.46	49.26	1013715
2008-06-04	49.18	50.05	49.13	49.87	746205
2008-06-05	50.00	50.74	49.71	50.74	951544
2008-06-06	50.15	50.64	48.27	48.72	662496
2008-06-09	49.00	49.52	46.81	46.98	991868
2008-06-10	46.65	47.55	46.04	47.22	661047
2008-06-11	47.04	47.31	46.06	46.35	661415
2008-06-12	46.84	47.80	46.58	47.24	743294
2008-06-13	47.68	48.34	46.93	48.34	563452
2008-06-16	47.90	49.41	47.89	49.41	492470
2008-06-17	49.67	49.82	47.92	48.08	697210
2008-06-18	47.81	48.27	47.22	47.56	535585
2008-06-19	47.40	48.98	47.05	48.78	523876
2008-06-20	48.39	48.73	47.47	47.47	680786
2008-06-23	47.60	48.06	46.12	46.12	651900
2008-06-24	45.98	47.42	45.63	47.02	478123
2008-06-25	46.92	48.76	46.92	47.44	806937
2008-06-26	46.51	46.57	44.55	44.69	1163312
2008-06-27	44.57	44.87	43.82	44.08	970811
2008-06-30	44.08	45.10	43.41	44.26	833335
2008-07-01	43.71	44.84	42.75	44.34	719174
2008-07-02	44.45	44.45	43.05	43.11	566739
2008-07-03	43.49	43.66	42.16	42.33	452187
2008-07-07	42.57	42.74	41.13	41.79	639526
2008-07-08	41.81	46.20	41.52	45.11	1134367
2008-07-09	45.08	45.37	41.80	42.07	1045203
2008-07-10	42.00	44.00	41.72	43.18	683879
2008-07-11	42.37	44.88	41.80	43.33	765517
2008-07-14	44.37	44.40	42.49	42.65	1424618
2008-07-15	42.17	43.94	41.38	41.85	1152021
2008-07-16	41.91	44.29	40.84	44.29	1769403
2008-07-17	45.40	45.40	43.59	45.00	1246877
2008-07-18	45.00	45.13	43.81	44.95	883388
2008-07-21	45.00	46.16	44.56	45.73	1014866
2008-07-22	45.28	48.51	44.99	48.51	1066046
2008-07-23	48.29	52.06	48.29	51.30	1633417
2008-07-24	50.74	51.38	47.45	47.49	1595497
2008-07-25	47.71	49.46	47.47	48.45	910850
2008-07-28	48.21	49.33	46.90	47.03	668190
2008-07-29	46.89	49.74	46.80	49.55	1102230
2008-07-30	49.70	50.04	47.41	49.04	633553
2008-07-31	47.87	49.74	47.87	49.18	601233
2008-08-01	48.80	48.80	46.80	48.35	1014593
2008-08-04	48.32	48.78	47.46	47.61	715263
2008-08-05	48.21	50.17	47.78	49.92	645242
2008-08-06	48.88	51.00	48.87	50.55	864181
2008-08-07	49.80	50.62	47.94	48.26	801980
2008-08-08	48.40	50.25	48.13	49.86	779655
2008-08-11	49.74	52.72	49.39	52.31	928748
2008-08-12	52.00	52.48	51.09	52.02	1023659
2008-08-13	51.79	52.35	50.34	51.00	803170
2008-08-14	51.00	52.40	50.40	51.06	744522
2008-08-15	51.30	51.96	50.02	50.32	590243
2008-08-18	50.50	50.50	48.94	49.39	585176
2008-08-19	48.28	49.16	47.79	48.16	700002
2008-08-20	48.27	48.67	46.83	48.26	725462
2008-08-21	47.19	47.88	47.02	47.65	556159
2008-08-22	47.83	49.62	47.38	49.25	446966
2008-08-25	48.78	48.80	47.13	47.33	344239
2008-08-26	47.54	48.01	46.65	47.41	448775
2008-08-27	47.30	48.26	46.86	47.88	333817
2008-08-28	48.18	49.87	47.93	49.83	504631
2008-08-29	49.43	49.89	48.70	48.81	429704
2008-09-02	49.71	50.27	47.96	48.87	503910
2008-09-03	48.88	49.89	48.18	49.89	494639
2008-09-04	49.47	49.72	48.28	48.28	685524
2008-09-05	47.90	47.98	46.52	47.61	909339
2008-09-08	49.38	50.07	48.15	49.99	1421888
2008-09-09	49.45	50.47	48.17	48.38	1116864
2008-09-10	48.67	49.20	47.29	48.78	677272
2008-09-11	47.95	48.92	47.17	48.77	516081
2008-09-12	48.31	49.71	48.16	49.70	594222
2008-09-15	47.42	49.06	45.83	45.83	935647
2008-09-16	45.35	47.79	44.70	47.59	1402798
2008-09-17	46.60	48.35	44.81	45.79	1242878
2008-09-18	46.11	51.97	44.81	50.84	2353915
2008-09-19	51.80	55.28	49.96	54.87	1986211
2008-09-22	53.93	54.87	48.91	48.91	816807
2008-09-23	48.72	50.72	47.77	49.11	838911
2008-09-24	49.28	50.11	47.11	47.74	1164703
2008-09-25	48.30	48.49	47.30	47.75	1437146
2008-09-26	46.56	47.73	46.08	47.50	1169365
2008-09-29	46.79	47.37	42.47	44.33	1087209
2008-09-30	45.41	47.51	43.56	45.86	1223071
2008-10-01	45.12	45.70	44.43	44.95	814024
2008-10-02	44.79	45.97	43.77	44.22	1681565
2008-10-03	44.95	45.94	42.61	42.70	1079640
2008-10-06	41.87	42.48	39.33	42.48	1457183
2008-10-07	42.57	43.20	40.20	41.00	2058234
2008-10-08	40.29	42.70	39.30	40.33	1799297
2008-10-09	41.41	41.84	35.30	35.54	1508651
2008-10-10	34.90	46.69	33.40	43.50	2561655
2008-10-13	43.57	44.11	38.61	41.17	1545196
2008-10-14	40.41	42.24	35.05	37.56	1522986
2008-10-15	37.29	37.63	32.21	32.50	1665405
2008-10-16	32.72	34.47	31.09	34.11	1654462
2008-10-17	33.72	35.23	31.46	33.83	807596
2008-10-20	34.00	34.58	32.41	34.31	633197
2008-10-21	33.99	34.75	32.80	33.09	700343
2008-10-22	32.62	33.21	30.00	30.77	1111964
2008-10-23	30.78	31.47	27.86	30.70	1176103
2008-10-24	28.13	31.48	27.07	28.90	970384
2008-10-27	28.41	29.94	26.45	26.56	1049060
2008-10-28	27.88	31.09	25.79	31.09	1446941
2008-10-29	30.30	33.00	29.27	30.99	1216222
2008-10-30	31.79	32.40	30.59	31.34	1010350
2008-10-31	30.95	34.07	30.04	33.71	869879
2008-11-03	33.88	34.22	32.61	33.42	583476
2008-11-04	33.01	35.33	32.12	35.19	910851
2008-11-05	34.65	34.77	31.42	31.64	1527272
2008-11-06	31.71	32.18	30.26	30.61	941900
2008-11-07	30.82	33.29	29.86	33.29	696544
2008-11-10	33.77	33.78	29.80	30.42	778754
2008-11-11	29.48	31.00	28.70	29.13	1113968
2008-11-12	28.30	28.70	27.27	27.45	905934
2008-11-13	27.83	30.28	26.44	30.28	1597336
2008-11-14	29.99	29.99	26.56	26.65	764564
2008-11-17	26.67	27.08	25.32	25.62	1053387
2008-11-18	25.73	26.04	23.40	24.67	1183384
2008-11-19	24.49	24.66	21.16	21.67	1622797
2008-11-20	21.50	21.90	18.08	18.96	2628438
2008-11-21	18.98	19.87	16.86	19.16	2629803
2008-11-24	19.55	22.92	18.94	22.55	2639174
2008-11-25	23.09	25.16	22.47	24.82	2057851
2008-11-26	24.53	26.99	23.63	26.79	1355737
2008-11-28	25.93	27.04	25.62	26.47	781936
2008-12-01	26.03	26.03	22.24	22.43	2181479
2008-12-02	22.57	25.26	22.53	24.88	3049089
2008-12-03	23.85	26.85	23.26	26.39	1707892
2008-12-04	25.80	27.79	24.65	25.37	1611020
2008-12-05	24.47	29.05	24.47	29.05	1623896
2008-12-08	29.99	32.21	28.41	31.97	2340202
2008-12-09	31.64	32.64	28.79	29.20	2043449
2008-12-10	30.04	31.00	28.69	30.54	2168425
2008-12-11	30.04	30.12	24.62	25.39	2341463
2008-12-12	24.64	28.75	24.54	28.58	2167125
2008-12-15	28.70	28.70	26.01	26.98	1259535
2008-12-16	27.56	29.83	26.99	29.76	2762819
2008-12-17	28.67	33.51	27.95	31.91	2176815
2008-12-18	32.20	32.97	29.54	30.49	2860107
2008-12-19	30.48	32.45	29.77	32.09	1356972
2008-12-22	32.11	33.04	29.66	31.17	1820076
2008-12-23	31.01	31.65	29.94	30.13	1025670
2008-12-24	30.10	30.58	29.63	30.51	232271
2008-12-26	30.35	30.89	29.66	30.81	340918
2008-12-29	30.55	30.55	27.95	28.48	864785
2008-12-30	28.88	30.21	28.88	30.14	828370
2008-12-31	30.04	31.51	30.02	31.34	1411629
2009-01-02	31.46	31.59	29.69	29.81	1028008
2009-01-05	30.13	30.13	29.09	29.42	1489161
2009-01-06	29.64	30.97	29.00	30.63	1452112
2009-01-07	30.27	31.68	29.78	30.55	1346283
2009-01-08	31.31	31.32	30.06	30.41	1143680
2009-01-09	30.54	30.67	28.97	28.99	902804
2009-01-12	28.95	29.14	26.94	27.43	1102524
2009-01-13	27.39	28.33	26.95	27.84	1246584
2009-01-14	27.16	27.57	26.12	26.34	1255313
2009-01-15	26.15	28.13	24.75	27.11	1469430
2009-01-16	28.38	28.80	26.36	28.31	1449528
2009-01-20	27.99	28.10	24.62	24.92	1804751
2009-01-21	25.57	27.85	24.62	27.83	2013204
2009-01-22	27.36	27.93	25.87	26.32	1633573
2009-01-23	25.10	27.59	25.10	27.48	1229562
2009-01-26	27.40	27.82	26.45	27.10	849305
2009-01-27	26.89	28.08	26.83	27.41	880745
2009-01-28	28.25	30.19	27.70	30.06	1726318
2009-01-29	29.57	29.57	26.97	27.23	1634415
2009-01-30	27.61	28.12	25.97	26.36	1981705
2009-02-02	25.86	26.92	25.45	26.85	1253944
2009-02-03	26.94	26.99	25.89	25.94	1414945
2009-02-04	25.89	26.48	24.92	25.11	1982701
2009-02-05	24.70	24.70	22.79	23.50	1845721
2009-02-06	23.51	24.78	23.07	24.58	2123399
2009-02-09	24.58	24.95	23.83	24.69	1196573
2009-02-10	26.95	26.95	23.28	23.53	2982110
2009-02-11	24.36	24.74	23.12	24.25	1919621
2009-02-12	23.65	24.00	21.97	23.58	1844508
2009-02-13	23.27	23.27	22.05	22.22	1692740
2009-02-17	21.54	21.84	20.48	21.01	1876407
2009-02-18	21.45	21.45	20.17	21.19	1144715
2009-02-19	20.59	21.84	19.47	19.69	1543506
2009-02-20	19.30	21.11	19.00	20.93	2238793
2009-02-23	21.44	21.44	19.20	19.34	1974274
2009-02-24	19.69	21.23	19.27	21.13	2114817
2009-02-25	20.87	21.62	19.64	20.64	1834018
2009-02-26	21.03	21.12	18.86	18.98	1976380
2009-02-27	18.66	19.51	18.18	18.79	2092610
2009-03-02	18.36	18.61	17.27	17.56	1981799
2009-03-03	17.92	18.38	16.84	17.79	1886694
2009-03-04	18.47	18.96	17.48	18.53	1599249
2009-03-05	17.86	18.24	17.35	17.67	2153206
2009-03-06	17.97	18.10	16.38	17.64	2507040
2009-03-09	17.56	18.34	16.92	18.25	2281685
2009-03-10	19.27	21.12	18.69	20.93	2807214
2009-03-11	21.04	22.04	20.29	21.43	2716719
2009-03-12	21.32	24.05	20.85	23.81	2621844
2009-03-13	23.78	23.89	22.21	23.30	2762685
2009-03-16	23.49	23.77	21.23	21.27	2334633
2009-03-17	21.09	23.04	20.80	23.02	2498905
2009-03-18	22.83	23.84	21.85	23.60	2868716
2009-03-19	23.76	24.08	22.44	22.61	2698447
2009-03-20	22.75	22.75	20.68	20.74	2170257
2009-03-23	22.33	24.86	21.26	24.68	2436913
2009-03-24	24.15	24.62	21.89	21.89	2069065
2009-03-25	22.11	23.31	20.60	22.52	1686827
2009-03-26	23.08	24.22	22.03	24.07	2589105
2009-03-27	22.87	22.98	21.86	21.97	1623419
2009-03-30	21.26	21.40	20.02	20.13	1432988
2009-03-31	20.52	21.86	20.09	21.58	2359882
2009-04-01	21.00	21.99	20.81	21.71	1410447
2009-04-02	22.10	24.07	22.10	23.69	2385502
2009-04-03	23.45	25.71	23.03	25.69	1779598
2009-04-06	25.21	25.47	23.60	24.70	1532918
2009-04-07	23.91	24.31	22.51	22.53	1445783
2009-04-08	22.82	23.48	22.60	23.25	1563470
2009-04-09	24.17	27.17	23.89	27.11	2301877
2009-04-13	26.70	27.76	25.86	27.14	1718493
2009-04-14	26.82	26.82	23.72	23.93	2769410
2009-04-15	23.78	26.38	23.40	26.16	2393848
2009-04-16	26.22	28.06	24.73	27.10	2025885
2009-04-17	26.98	27.54	25.84	26.66	1888124
2009-04-20	25.99	26.26	23.36	23.60	2179562
2009-04-21	23.29	26.47	22.87	26.17	3356468
2009-04-22	25.32	27.26	24.96	25.87	2541591
2009-04-23	26.13	26.58	25.11	26.42	2289370
2009-04-24	26.59	29.15	26.28	28.49	2891316
2009-04-27	27.09	27.39	24.68	25.53	2043438
2009-04-28	24.85	27.00	24.85	26.06	1740769
2009-04-29	26.23	27.61	25.94	27.45	1583459
2009-04-30	27.94	28.05	26.73	27.13	1662700
2009-05-01	27.78	27.91	26.49	27.00	2671528
2009-05-04	27.23	30.20	27.01	30.04	2799169
2009-05-05	29.72	30.33	29.13	29.59	1911142
2009-05-06	30.38	30.60	28.20	0.03	8922480
2009-05-07	30.82	31.23	28.47	28.97	2882815
2009-05-08	29.40	31.13	29.04	30.99	3683569
2009-05-11	30.14	32.03	29.26	30.94	3984484
2009-05-12	30.50	31.50	28.22	29.22	3323931
2009-05-13	28.73	28.73	26.35	26.58	3083872
2009-05-14	26.82	28.11	25.98	27.72	3701056
2009-05-15	27.80	28.03	26.42	26.96	3511882
2009-05-18	26.84	29.02	26.66	28.86	3458526
2009-05-19	28.09	29.61	27.61	28.60	2967559
2009-05-20	29.33	29.75	27.97	28.13	1882157
2009-05-21	27.62	28.67	27.13	28.43	1623082
2009-05-22	28.43	28.78	27.91	27.99	1685625
2009-05-26	27.82	30.37	27.60	29.95	2710586
2009-05-27	29.88	30.22	28.40	28.55	2137730
2009-05-28	28.80	29.49	28.29	29.32	1836289
2009-05-29	29.17	30.15	28.75	30.02	3050123
2009-06-01	30.55	32.00	30.00	30.76	2479995
2009-06-02	29.86	30.74	29.50	29.80	2053484
2009-06-03	29.34	29.92	29.02	29.50	1721770
2009-06-04	29.91	30.51	29.15	29.98	1872558
2009-06-05	30.29	30.59	29.35	29.92	1469536
2009-06-08	29.70	29.99	29.12	29.57	1059413
2009-06-09	29.68	30.19	29.14	29.86	1449652
2009-06-10	30.03	30.16	28.55	29.32	1602230
2009-06-11	29.51	29.99	28.66	28.80	1017348
2009-06-12	28.79	30.17	28.51	30.15	1116751
2009-06-15	29.85	30.05	28.24	28.45	1450916
2009-06-16	28.59	29.08	27.65	28.06	911196
2009-06-17	28.07	28.55	27.38	27.53	1178248
2009-06-18	27.85	28.48	27.41	28.16	1129796
2009-06-19	28.34	28.54	27.85	28.39	1184807
2009-06-22	28.09	28.27	27.14	27.27	1394133
2009-06-23	27.36	27.78	26.89	27.21	1099115
2009-06-24	27.28	27.96	27.00	27.62	909573
2009-06-25	27.46	27.84	26.76	27.82	1565363
2009-06-26	27.45	28.06	27.07	27.72	1686782
2009-06-29	27.94	27.94	27.20	27.70	1133456
2009-06-30	27.61	27.90	27.26	27.60	967623
2009-07-01	27.67	28.05	27.53	27.86	969141
2009-07-02	27.46	27.83	26.80	26.80	1549429
2009-07-06	26.67	27.91	26.50	27.90	1780223
2009-07-07	27.89	27.89	26.25	26.30	1510879
2009-07-08	26.51	26.63	25.35	26.09	1584967
2009-07-09	26.30	26.51	25.22	25.30	1147471
2009-07-10	25.15	25.33	24.50	25.10	885534
2009-07-13	25.30	26.55	24.85	26.41	1567804
2009-07-14	26.24	26.90	25.79	26.68	1087916
2009-07-15	27.00	27.68	26.59	27.45	1486210
2009-07-16	27.34	28.14	26.73	27.92	1013992
2009-07-17	27.84	27.94	26.94	27.00	1341311
2009-07-20	27.15	28.25	27.15	28.16	842957
2009-07-21	28.29	28.40	27.15	27.62	642831
2009-07-22	27.49	28.27	27.04	27.74	950169
2009-07-23	27.72	28.80	27.38	28.63	1437988
2009-07-24	28.28	28.59	27.63	28.45	534378
2009-07-27	28.41	28.87	28.07	28.66	1078986
2009-07-28	28.33	29.32	28.28	29.19	833027
2009-07-29	28.99	29.12	28.35	28.51	897576
2009-07-30	28.81	29.88	28.64	29.21	1295539
2009-07-31	29.42	29.77	28.74	29.51	737391
2009-08-03	29.76	30.00	29.33	29.94	782664
2009-08-04	29.59	32.47	29.15	32.41	1677320
2009-08-05	32.43	34.91	32.29	34.81	1477069
2009-08-06	34.97	36.16	34.26	34.40	1312964
2009-08-07	34.80	37.29	34.54	36.59	1227778
2009-08-10	36.16	36.28	35.06	35.45	783671
2009-08-11	35.11	35.34	34.02	34.63	902273
2009-08-12	34.62	35.68	34.59	35.00	985675
2009-08-13	35.72	35.74	34.48	34.92	787602
2009-08-14	34.86	34.94	33.75	34.79	587350
2009-08-17	33.72	33.89	32.67	32.82	1141327
2009-08-18	32.96	33.55	32.86	33.35	1138038
2009-08-19	32.67	33.40	32.50	33.10	705853
2009-08-20	33.14	34.30	33.00	34.18	771842
2009-08-21	34.66	36.04	34.41	35.40	760464
2009-08-24	35.65	36.01	35.01	35.13	764083
2009-08-25	35.26	35.98	34.87	35.02	1286983
2009-08-26	35.05	35.56	34.94	35.46	1004279
2009-08-27	35.12	36.33	34.68	36.17	1086534
2009-08-28	36.58	37.17	36.19	36.94	1849173
2009-08-31	36.20	36.94	36.20	36.70	1539906
2009-09-01	36.44	36.89	34.58	34.66	1592758
2009-09-02	34.66	34.88	33.88	33.92	1201250
2009-09-03	34.38	35.01	33.71	34.90	1066472
2009-09-04	34.75	35.08	34.12	34.98	627092
2009-09-08	35.31	36.47	35.06	36.43	1391882
2009-09-09	35.85	37.05	35.85	36.93	1136970
2009-09-10	36.99	37.66	36.33	37.53	797012
2009-09-11	37.64	38.00	36.98	37.54	700690
2009-09-14	37.24	39.02	37.00	38.98	817350
2009-09-15	39.05	40.23	38.46	39.64	1247931
2009-09-16	39.52	41.48	39.52	41.28	1298981
2009-09-17	41.06	42.92	40.58	41.14	940654
2009-09-18	41.40	41.63	40.67	41.28	870708
2009-09-21	40.73	41.54	40.50	41.00	622213
2009-09-22	41.53	42.74	41.24	42.73	1045310
2009-09-23	42.65	42.99	41.87	41.87	1652984
2009-09-24	42.27	42.46	40.61	40.90	1547063
2009-09-25	40.73	41.46	40.31	40.85	1332838
2009-09-28	41.01	41.04	40.10	40.80	1420993
2009-09-29	40.89	41.05	39.84	40.00	877838
2009-09-30	40.27	41.13	39.18	40.30	1039978
2009-10-01	40.03	40.20	38.15	38.17	1034291
2009-10-02	37.53	39.40	37.29	37.94	894664
2009-10-05	38.22	39.18	38.07	38.69	849223
2009-10-06	39.03	39.86	38.50	39.16	1046216
2009-10-07	39.00	39.38	38.40	38.97	476159
2009-10-08	39.57	39.92	39.12	39.72	751979
2009-10-09	39.50	39.95	38.61	39.08	879206
2009-10-12	39.51	39.66	38.70	38.76	745461
2009-10-13	38.73	39.03	38.00	38.29	497827
2009-10-14	38.76	39.73	38.58	39.51	927623
2009-10-15	39.07	39.39	38.74	39.14	549680
2009-10-16	38.73	38.78	38.07	38.29	807430
2009-10-19	38.44	39.42	38.16	39.37	799349
2009-10-20	39.35	39.36	37.86	37.96	835434
2009-10-21	38.13	38.55	36.99	37.01	1174973
2009-10-22	37.12	37.94	36.49	37.80	1238404
2009-10-23	38.07	38.27	37.14	37.53	748308
2009-10-26	37.63	38.36	36.66	36.71	902341
2009-10-27	36.94	37.18	35.89	36.08	1252661
2009-10-28	36.08	36.63	35.10	35.24	1180369
2009-10-29	35.56	36.76	35.45	36.35	1524244
2009-10-30	36.17	37.54	35.53	36.25	1651585
2009-11-02	36.64	37.14	35.46	36.65	920423
2009-11-03	36.35	37.67	36.12	37.51	1133095
2009-11-04	38.07	38.07	36.34	36.41	1144226
2009-11-05	36.88	37.23	36.44	37.15	866391
2009-11-06	36.58	37.06	36.17	36.36	1046334
2009-11-09	36.90	38.34	36.60	38.25	928915
2009-11-10	38.02	38.69	37.56	38.33	686787
2009-11-11	38.88	39.30	38.43	39.18	800388
2009-11-12	39.05	39.43	38.49	38.54	578153
2009-11-13	38.67	39.48	38.45	39.32	529231
2009-11-16	39.68	40.52	39.65	40.10	915753
2009-11-17	39.74	40.42	39.33	39.35	866652
2009-11-18	39.42	39.89	38.87	39.76	898849
2009-11-19	38.54	38.62	38.01	38.19	803973
2009-11-20	37.95	38.59	37.63	38.39	695013
2009-11-23	39.12	39.51	38.46	38.82	663820
2009-11-24	38.71	38.74	37.94	38.23	580084
2009-11-25	38.44	38.67	38.24	38.53	403145
2009-11-27	37.29	38.14	37.17	37.30	352005
2009-11-30	37.24	38.90	37.12	38.75	1107700
2009-12-01	39.11	39.53	38.89	39.17	657903
2009-12-02	38.99	40.18	38.93	39.95	627071
2009-12-03	39.95	41.09	39.67	39.77	941984
2009-12-04	40.45	41.34	40.10	41.22	910802
2009-12-07	41.17	41.17	39.83	40.15	494831
2009-12-08	39.60	39.84	38.74	39.25	1063000
2009-12-09	39.13	39.23	37.89	38.23	1154300
2009-12-10	38.47	38.57	37.26	37.43	1069934
2009-12-11	37.71	37.86	37.15	37.81	1113931
2009-12-14	38.13	39.50	37.86	39.48	1096295
2009-12-15	39.21	39.58	38.72	39.37	761455
2009-12-16	39.60	40.09	39.51	39.77	781793
2009-12-17	38.96	39.76	38.87	39.47	689484
2009-12-18	39.79	39.90	39.25	39.84	859294
2009-12-21	40.17	40.81	39.88	40.75	519093
2009-12-22	40.73	41.33	40.54	41.32	859807
2009-12-23	41.73	42.69	41.56	42.19	1467648
2009-12-24	42.26	43.14	42.13	42.98	503015
2009-12-28	43.13	45.00	43.03	44.01	1389125
2009-12-29	44.04	44.38	43.12	43.37	515353
2009-12-30	43.02	43.36	42.55	43.30	677037
2009-12-31	43.39	43.84	42.02	42.37	869115
2010-01-04	42.67	43.18	41.17	41.49	1771144
2010-01-05	41.47	41.75	41.02	41.40	1778411
2010-01-06	41.40	41.72	40.71	40.90	1752691
2010-01-07	40.92	41.04	40.06	40.82	1782627
2010-01-08	40.70	40.82	40.03	40.20	1808562
2010-01-11	41.40	41.61	40.26	40.32	1283510
2010-01-12	40.31	40.79	39.63	39.77	810831
2010-01-13	40.06	41.02	39.92	40.91	767321
2010-01-14	40.65	40.95	40.29	40.75	756466
2010-01-15	40.52	40.85	40.25	40.42	755594
2010-01-19	40.55	41.42	40.49	41.38	728553
2010-01-20	41.86	41.86	41.10	41.36	1044615
2010-01-21	41.40	41.78	40.18	40.25	1137532
2010-01-22	40.12	40.74	39.01	39.05	894474
2010-01-25	39.73	39.76	38.53	39.33	866298
2010-01-26	39.11	39.49	38.82	38.92	762067
2010-01-27	38.83	39.41	38.53	39.21	727040
2010-01-28	39.28	39.43	38.69	39.08	704771
2010-01-29	38.93	39.77	38.60	38.77	912737
2010-02-01	39.07	39.43	38.73	39.17	611343
2010-02-02	39.16	40.07	38.70	39.98	798117
2010-02-03	39.56	39.56	38.30	38.60	963402
2010-02-04	38.21	38.35	37.60	37.60	1374430
2010-02-05	37.67	38.33	37.40	38.29	1292421
2010-02-08	38.28	38.60	37.80	37.82	1125933
2010-02-09	38.16	38.16	36.08	36.77	2656361
2010-02-10	36.77	37.59	36.27	36.84	920474
2010-02-11	36.63	37.00	36.35	36.94	618068
2010-02-12	36.40	37.42	36.24	37.42	785042
2010-02-16	38.20	38.83	38.16	38.59	1102048
2010-02-17	38.69	38.84	38.42	38.55	809027
2010-02-18	38.50	39.48	37.94	39.23	929533
2010-02-19	39.07	39.41	38.85	39.30	598401
2010-02-22	39.42	39.60	38.94	39.48	768322
2010-02-23	39.27	39.73	39.04	39.52	1073672
2010-02-24	39.47	39.95	39.19	39.95	560679
2010-02-25	39.51	40.05	39.19	39.95	434621
2010-02-26	39.91	40.38	39.68	40.05	717304
2010-03-01	40.25	40.58	39.97	40.50	576715
2010-03-02	40.56	40.87	40.14	40.38	540469
2010-03-03	40.39	40.40	39.56	39.69	444470
2010-03-04	39.71	40.22	39.61	39.95	724666
2010-03-05	40.19	41.00	39.94	40.92	704893
2010-03-08	40.90	41.55	40.72	41.35	480485
2010-03-09	41.17	41.87	40.89	41.31	497771
2010-03-10	41.21	41.47	40.82	41.16	492978
2010-03-11	40.88	41.14	40.68	41.14	749541
2010-03-12	41.24	41.39	40.65	41.18	720507
2010-03-15	41.15	41.32	40.30	40.67	717643
2010-03-16	40.95	41.96	40.70	41.87	865503
2010-03-17	41.97	42.34	41.65	42.26	898924
2010-03-18	42.25	42.60	42.09	42.55	744242
2010-03-19	42.61	44.00	42.50	43.87	2260999
2010-03-22	43.49	44.26	43.42	43.94	1613632
2010-03-23	43.82	43.99	42.75	43.10	924120
2010-03-24	42.96	43.21	42.57	42.72	799399
2010-03-25	43.03	43.59	42.82	43.08	839894
2010-03-26	43.30	43.39	42.42	42.64	677783
2010-03-29	42.21	42.57	42.11	42.30	494422
2010-03-30	42.43	42.58	42.14	42.35	518547
2010-03-31	42.20	42.26	41.55	41.63	664741
2010-04-01	41.94	41.94	41.34	41.90	485718
2010-04-05	42.24	43.38	42.09	43.36	417249
2010-04-06	44.30	45.20	43.51	44.93	1090504
2010-04-07	44.80	45.11	43.64	43.94	877484
2010-04-08	43.70	44.32	43.66	43.98	602168
2010-04-09	44.00	45.06	43.83	45.05	714503
2010-04-12	44.99	45.31	44.99	45.19	821533
2010-04-13	45.21	46.54	45.07	46.40	1310509
2010-04-14	46.82	46.86	45.38	45.67	1262088
2010-04-15	45.76	45.79	44.27	44.35	1006385
2010-04-16	44.21	44.78	43.60	43.72	1348314
2010-04-19	43.46	44.19	43.13	43.92	675141
2010-04-20	44.05	44.20	43.62	44.14	1479596
2010-04-21	44.11	46.08	44.05	45.47	1336327
2010-04-22	45.06	46.39	44.85	46.28	879284
2010-04-23	46.44	47.62	45.95	47.39	1087603
2010-04-26	47.42	48.40	47.00	48.09	1155304
2010-04-27	47.83	48.33	46.35	46.38	1300162
2010-04-28	46.82	47.30	46.35	46.71	779195
2010-04-29	47.22	50.35	47.17	50.00	1405231
2010-04-30	49.96	50.37	48.42	48.43	1170780
2010-05-03	48.94	51.44	48.81	51.00	1016527
2010-05-04	50.23	50.45	49.15	49.41	1088848
2010-05-05	49.01	49.77	48.18	48.67	935068
2010-05-06	48.45	48.99	45.42	46.42	1650609
2010-05-07	46.29	48.11	44.95	45.84	1096067
2010-05-10	47.97	49.75	47.81	49.73	975501
2010-05-11	49.15	51.22	48.67	50.27	1410088
2010-05-12	50.47	51.59	50.36	51.50	1458365
2010-05-13	51.37	51.76	50.62	50.79	1189955
2010-05-14	50.38	50.76	48.54	48.92	1261578
2010-05-17	49.08	49.54	46.45	48.12	1678894
2010-05-18	48.85	48.95	46.59	46.80	1089804
2010-05-19	46.56	47.65	45.04	46.14	711431
2010-05-20	44.87	45.48	43.50	43.55	1246112
2010-05-21	43.01	45.25	42.70	44.75	1210325
2010-05-24	44.67	45.39	43.91	43.96	681906
2010-05-25	42.64	44.78	42.27	44.63	680152
2010-05-26	45.21	46.36	43.98	44.13	766229
2010-05-27	45.32	46.10	44.80	45.85	1560652
2010-05-28	45.73	46.36	45.37	45.64	931992
2010-06-01	45.42	46.44	44.87	44.97	799854
2010-06-02	45.42	45.80	44.24	45.76	746068
2010-06-03	45.64	46.23	45.24	45.65	642865
2010-06-04	44.78	45.13	42.56	42.76	1328450
2010-06-07	43.22	44.15	42.46	43.05	868579
2010-06-08	43.12	44.35	42.18	44.15	1095805
2010-06-09	44.60	45.65	44.15	44.48	891322
2010-06-10	45.32	47.20	45.13	46.97	932821
2010-06-11	46.13	47.55	46.13	47.53	859380
2010-06-14	48.00	48.45	47.46	48.03	972344
2010-06-15	48.39	48.69	47.89	48.49	795876
2010-06-16	48.16	48.54	47.55	47.84	703014
2010-06-17	48.02	48.34	47.42	47.58	896000
2010-06-18	46.99	47.71	46.97	47.08	1074927
2010-06-21	47.64	47.98	46.22	46.25	708097
2010-06-22	46.42	46.52	43.93	44.05	1113284
2010-06-23	44.05	44.59	43.33	44.07	828125
2010-06-24	43.84	43.93	42.76	43.12	1024415
2010-06-25	43.35	44.26	43.02	44.06	1433290
2010-06-28	43.60	43.90	42.96	43.28	553028
2010-06-29	42.48	42.57	40.99	41.31	861324
2010-06-30	41.28	42.01	40.77	40.85	899296
2010-07-01	41.04	41.25	39.73	40.84	1125466
2010-07-02	41.12	41.24	39.86	40.10	695151
2010-07-06	40.89	41.36	38.91	39.15	1044997
2010-07-07	39.19	41.17	39.11	41.07	1180174
2010-07-08	42.25	42.94	41.79	42.20	1169093
2010-07-09	42.10	43.44	41.76	43.39	678054
2010-07-12	43.08	43.50	42.53	43.05	455353
2010-07-13	43.62	44.60	43.50	44.40	679963
2010-07-14	44.03	44.58	43.23	44.24	593930
2010-07-15	44.31	44.43	43.11	44.28	397052
2010-07-16	44.02	44.02	42.21	42.54	701164
2010-07-19	42.54	43.32	41.67	43.23	561365
2010-07-20	42.53	44.33	42.17	44.22	640057
2010-07-21	44.70	44.99	43.04	43.12	1136634
2010-07-22	43.72	45.66	43.67	45.32	788831
2010-07-23	45.08	45.92	44.49	45.64	983224
2010-07-26	45.72	46.58	45.21	46.40	976908
2010-07-27	46.87	47.11	45.58	46.29	964745
2010-07-28	46.24	46.80	45.92	46.40	665109
2010-07-29	46.62	46.68	45.11	45.42	1061147
2010-07-30	45.42	45.88	44.45	45.52	1099253
2010-08-02	46.40	47.65	46.40	47.42	781018
2010-08-03	47.01	47.87	46.54	47.41	812033
2010-08-04	47.53	47.63	46.73	47.06	674640
2010-08-05	46.67	47.51	46.51	46.69	470839
2010-08-06	46.10	46.76	45.45	46.31	692603
2010-08-09	46.68	47.21	46.20	47.16	401586
2010-08-10	46.55	47.24	46.21	46.70	569053
2010-08-11	45.63	46.31	45.25	45.82	986960
2010-08-12	44.98	45.76	44.87	45.06	451674
2010-08-13	45.82	45.99	45.17	45.18	525354
2010-08-16	45.07	45.84	44.74	44.80	617622
2010-08-17	45.33	45.74	44.72	45.45	1297121
2010-08-18	45.45	45.69	44.89	45.44	896284
2010-08-19	45.20	45.21	43.88	44.08	718073
2010-08-20	43.81	44.15	43.51	44.10	443379
2010-08-23	44.33	44.57	43.76	43.77	317612
2010-08-24	43.03	44.28	42.74	43.88	401277
2010-08-25	43.41	44.85	43.41	44.68	635302
2010-08-26	44.88	45.45	44.54	44.66	576335
2010-08-27	45.07	45.63	43.96	45.62	677516
2010-08-30	45.34	45.97	44.88	44.88	454735
2010-08-31	44.71	45.94	44.69	45.76	913238
2010-09-01	46.49	47.68	46.40	47.46	961061
2010-09-02	47.52	47.83	47.11	47.32	780231
2010-09-03	48.04	48.04	47.31	48.03	531032
2010-09-07	47.66	47.80	47.18	47.24	398953
2010-09-08	47.27	47.64	46.68	46.85	744924
2010-09-09	47.56	47.56	46.42	46.55	714662
2010-09-10	46.82	46.91	46.35	46.59	562072
2010-09-13	47.11	47.21	46.50	47.07	821079
2010-09-14	46.84	47.83	46.80	47.28	922118
2010-09-15	46.76	47.51	46.45	47.30	848466
2010-09-16	47.30	47.53	46.98	47.37	750190
2010-09-17	47.63	48.38	47.28	48.23	954874
2010-09-20	48.50	50.00	48.31	49.90	969936
2010-09-21	49.91	50.06	49.00	49.26	1170184
2010-09-22	49.09	49.51	48.55	48.59	747874
2010-09-23	48.05	48.16	47.19	47.27	799442
2010-09-24	48.01	48.83	47.85	48.80	606924
2010-09-27	48.76	48.76	47.73	47.89	581479
2010-09-28	47.71	47.93	46.81	47.75	770909
2010-09-29	47.53	47.79	47.07	47.34	715074
2010-09-30	47.83	48.37	47.33	47.97	1275064
2010-10-01	48.28	48.33	47.26	48.18	1392947
2010-10-04	48.14	48.51	47.85	48.42	685012
2010-10-05	49.13	49.13	48.31	48.44	865377
2010-10-06	48.31	48.61	47.82	48.37	448045
2010-10-07	48.58	49.06	48.48	48.87	673648
2010-10-08	48.99	49.14	48.47	48.71	598294
2010-10-11	48.69	48.96	48.49	48.76	505036
2010-10-12	48.70	48.93	48.37	48.87	1208962
2010-10-13	49.20	50.00	48.86	49.55	744791
2010-10-14	49.51	49.89	49.15	49.45	613672
2010-10-15	49.84	50.33	49.50	49.59	803863
2010-10-18	49.68	50.15	49.59	50.13	887844
2010-10-19	49.39	50.30	48.88	49.56	962905
2010-10-20	49.84	51.19	49.73	50.75	589589
2010-10-21	51.02	51.46	50.57	50.87	501495
2010-10-22	50.94	51.51	50.76	51.47	624241
2010-10-25	51.73	51.97	51.52	51.56	445343
2010-10-26	51.15	51.44	50.80	50.82	402758
2010-10-27	50.59	50.88	49.97	50.38	581416
2010-10-28	50.89	50.96	49.32	49.69	419084
2010-10-29	49.49	50.14	49.48	49.59	394470
2010-11-01	49.90	50.65	49.67	49.91	438867
2010-11-02	50.27	50.70	49.89	50.05	840934
2010-11-03	50.15	50.65	49.87	50.18	694547
2010-11-04	50.78	52.06	50.59	52.06	562251
2010-11-05	51.97	52.98	51.32	52.67	591942
2010-11-08	52.57	52.87	52.04	52.32	511119
2010-11-09	52.52	52.52	49.93	50.26	1104349
2010-11-10	50.36	51.83	50.32	51.82	840335
2010-11-11	51.37	51.85	51.15	51.42	506471
2010-11-12	51.07	51.58	50.99	51.25	662871
2010-11-15	51.56	51.95	50.73	50.74	1079455
2010-11-16	50.40	50.56	48.68	48.98	724264
2010-11-17	49.16	49.97	48.84	49.62	343417
2010-11-18	50.22	50.79	50.02	50.22	535111
2010-11-19	50.13	51.09	49.69	50.99	548855
2010-11-22	50.77	51.18	50.60	51.02	729917
2010-11-23	50.45	50.82	50.40	50.63	506897
2010-11-24	51.12	52.24	50.83	52.24	728896
2010-11-26	51.88	52.21	51.63	51.80	202641
2010-11-29	51.15	51.91	51.08	51.70	557884
2010-11-30	51.25	51.64	50.89	51.07	635490
2010-12-01	51.67	51.67	50.37	51.07	1098806
2010-12-02	51.29	52.44	51.24	52.42	570949
2010-12-03	52.09	52.36	51.69	52.26	527294
2010-12-06	52.11	52.43	51.56	52.30	564509
2010-12-07	52.87	53.32	52.57	52.98	614515
2010-12-08	52.93	53.11	51.91	52.25	722920
2010-12-09	52.48	52.62	51.31	51.37	596740
2010-12-10	51.52	52.75	51.47	52.35	305751
2010-12-13	52.50	53.20	52.15	52.72	405183
2010-12-14	52.84	53.14	51.65	51.85	335466
2010-12-15	51.71	52.27	51.16	51.20	536483
2010-12-16	51.08	51.20	50.32	50.94	446720
2010-12-17	51.03	51.29	50.84	51.04	1027025
2010-12-20	51.26	51.99	51.13	51.71	349628
2010-12-21	51.77	52.09	51.58	52.01	346006
2010-12-22	52.03	53.07	51.89	52.73	572333
2010-12-23	52.62	53.24	52.62	53.03	463384
2010-12-27	52.67	53.88	52.54	53.80	410288
2010-12-28	53.95	53.95	53.29	53.85	478104
2010-12-29	54.00	54.16	53.69	54.13	259490
2010-12-30	53.91	54.25	53.83	54.10	324385
2010-12-31	54.08	54.38	53.84	53.98	306004
2011-01-03	54.36	54.83	54.18	54.62	678659
2011-01-04	54.81	54.93	53.53	53.70	535911
2011-01-05	53.54	54.13	53.46	54.01	605517
2011-01-06	53.80	54.17	53.27	53.91	1059918
2011-01-07	53.84	54.43	53.32	53.92	912739
2011-01-10	53.59	54.08	53.16	53.95	576414
2011-01-11	54.15	54.21	53.09	53.56	359960
2011-01-12	54.10	54.25	53.25	53.49	421129
2011-01-13	53.58	53.84	53.25	53.60	472925
2011-01-14	53.54	54.13	53.20	54.11	415184
2011-01-18	54.13	54.32	53.81	54.25	715581
2011-01-19	54.33	54.33	53.19	53.47	475100
2011-01-20	53.57	54.57	53.43	53.98	717903
2011-01-21	54.18	54.74	53.85	54.68	547890
2011-01-24	54.80	55.25	54.27	54.89	457580
2011-01-25	54.61	55.37	54.27	55.37	518407
2011-01-26	55.56	55.57	54.81	55.25	569662
2011-01-27	55.47	55.89	55.20	55.72	538235
2011-01-28	55.83	55.83	54.38	54.65	537288
2011-01-31	54.98	55.71	54.88	55.43	528159
2011-02-01	55.84	55.93	54.94	55.73	586130
2011-02-02	55.73	56.32	55.64	55.68	308250
2011-02-03	55.71	56.36	55.44	56.12	614830
2011-02-04	56.35	56.42	55.18	55.62	768781
2011-02-07	55.63	56.22	55.63	55.93	560127
2011-02-08	55.86	56.12	55.39	55.43	619855
2011-02-09	55.31	55.54	55.12	55.34	556990
2011-02-10	55.21	55.76	55.16	55.38	807607
2011-02-11	55.36	55.77	55.00	55.55	690686
2011-02-14	55.63	56.20	55.21	56.13	341124
2011-02-15	55.56	55.95	55.28	55.75	393191
2011-02-16	55.95	56.60	55.44	55.97	525181
2011-02-17	55.83	56.25	55.77	56.02	451535
2011-02-18	56.23	56.59	56.09	56.59	535434
2011-02-22	56.12	56.94	56.01	56.28	625916
2011-02-23	56.20	57.11	56.20	56.69	1057470
2011-02-24	56.56	57.06	56.26	57.04	1159983
2011-02-25	57.12	58.26	57.12	58.14	1549132
2011-02-28	58.18	59.66	58.18	59.17	1592571
2011-03-01	59.46	59.46	56.84	56.94	981212
2011-03-02	56.94	57.09	55.91	56.20	821151
2011-03-03	56.74	57.09	56.45	56.65	924463
2011-03-04	56.66	56.88	55.65	56.02	738805
2011-03-07	56.29	56.53	55.03	55.29	577840
2011-03-08	55.54	56.40	55.39	56.16	567483
2011-03-09	56.00	56.68	55.55	56.15	351006
2011-03-10	55.59	55.94	55.15	55.50	441881
2011-03-11	55.36	56.18	55.27	56.14	686828
2011-03-14	55.61	56.26	55.61	55.86	337003
2011-03-15	54.57	56.32	54.43	55.81	481614
2011-03-16	55.85	56.02	55.04	55.22	557393
2011-03-17	56.02	56.04	55.39	56.01	391139
2011-03-18	56.50	57.00	56.02	56.07	590705
2011-03-21	56.71	56.92	56.32	56.57	353571
2011-03-22	56.53	56.84	55.39	55.46	559753
2011-03-23	55.47	55.47	54.81	55.00	521424
2011-03-24	55.27	55.43	53.99	55.18	530033
2011-03-25	55.30	56.00	55.27	55.84	525684
2011-03-28	55.95	55.96	55.31	55.51	450984
2011-03-29	55.20	55.82	54.39	55.65	509376
2011-03-30	55.93	56.39	55.69	56.20	662118
2011-03-31	56.05	57.18	56.05	56.82	614448
2011-04-01	57.04	57.31	56.65	57.06	515872
2011-04-04	57.19	57.32	56.88	57.12	371302
2011-04-05	57.10	57.43	56.84	57.13	483207
2011-04-06	57.24	57.50	56.87	57.43	526607
2011-04-07	57.36	57.44	56.43	56.53	405044
2011-04-08	56.67	56.90	56.11	56.40	382897
2011-04-11	56.42	56.96	56.21	56.47	418697
2011-04-12	56.08	57.06	56.02	56.89	775519
2011-04-13	57.11	57.41	56.91	57.15	550815
2011-04-14	56.83	57.76	56.83	57.57	631596
2011-04-15	57.57	58.48	57.57	58.35	579012
2011-04-18	57.67	57.84	57.11	57.60	531390
2011-04-19	57.80	58.44	57.79	58.44	265508
2011-04-20	59.11	59.47	58.25	59.00	416077
2011-04-21	59.12	59.33	58.78	59.25	458800
2011-04-25	59.22	60.00	59.03	60.00	483604
2011-04-26	60.00	61.41	59.87	61.05	805057
2011-04-27	61.18	61.46	60.90	61.46	546195
2011-04-28	61.36	62.77	61.36	62.31	660433
2011-04-29	62.65	63.70	62.07	62.75	709786
2011-05-02	63.20	63.60	62.44	62.90	590435
2011-05-03	62.84	63.83	62.00	62.42	1017272
2011-05-04	62.55	62.92	62.28	62.84	781373
2011-05-05	62.61	63.61	62.49	62.97	689834
2011-05-06	63.40	63.55	61.38	61.64	1097671
2011-05-09	61.65	62.00	61.28	61.52	655031
2011-05-10	61.86	62.61	61.80	62.53	727616
2011-05-11	62.32	62.50	61.55	62.01	494335
2011-05-12	61.66	62.07	61.31	61.88	422455
2011-05-13	61.94	61.99	61.22	61.65	411625
2011-05-16	61.46	62.38	61.28	61.78	391770
2011-05-17	61.54	61.88	61.18	61.75	611632
2011-05-18	61.85	62.58	61.53	62.29	479456
2011-05-19	62.57	63.43	62.43	62.84	503654
2011-05-20	62.65	62.78	61.47	61.53	400863
2011-05-23	60.81	61.69	60.80	61.37	671489
2011-05-24	61.60	62.11	61.39	61.92	496506
2011-05-25	61.76	62.52	61.47	62.28	271448
2011-05-26	61.96	63.19	61.92	63.09	334153
2011-05-27	63.26	63.31	62.71	63.23	288076
2011-05-31	63.76	64.28	63.56	64.28	617462
2011-06-01	63.95	64.11	62.72	62.77	761417
2011-06-02	62.68	63.37	62.64	62.95	835747
2011-06-03	62.32	64.43	62.25	63.96	525158
2011-06-06	61.90	64.17	61.90	63.78	1043426
2011-06-07	63.89	65.09	63.70	64.46	532628
2011-06-08	64.25	65.39	64.23	64.96	574408
2011-06-09	65.29	65.29	64.09	65.02	541492
2011-06-10	64.91	64.91	63.22	63.38	834067
2011-06-13	63.66	64.50	63.35	64.09	931273
2011-06-14	64.55	64.83	64.16	64.76	643309
2011-06-15	64.35	64.53	63.58	63.94	843250
2011-06-16	63.83	64.34	62.09	63.64	1047642
2011-06-17	64.04	64.32	63.15	64.08	1218123
2011-06-20	64.00	65.28	63.86	64.78	627675
2011-06-21	65.23	65.35	64.39	65.26	664150
2011-06-22	65.18	65.76	64.30	64.39	515465
2011-06-23	63.69	63.69	62.32	62.92	857737
2011-06-24	62.92	63.76	62.46	63.76	1816768
2011-06-27	63.64	64.08	63.50	63.71	724924
2011-06-28	63.69	63.76	62.95	63.22	539325
2011-06-29	63.55	63.98	63.14	63.60	576311
2011-06-30	63.61	63.92	63.35	63.62	798763
2011-07-01	63.85	65.09	63.80	64.88	618918
2011-07-05	64.87	66.13	64.70	65.93	532801
2011-07-06	65.83	66.57	65.62	66.57	816102
2011-07-07	67.01	68.15	66.88	67.59	800480
2011-07-08	66.80	67.35	66.55	67.27	383655
2011-07-11	66.60	66.87	65.96	66.21	390297
2011-07-12	65.93	68.00	65.81	66.80	328945
2011-07-13	67.14	67.14	65.52	65.65	867271
2011-07-14	65.61	66.02	65.20	65.27	659356
2011-07-15	65.61	67.05	65.14	66.92	693431
2011-07-18	66.76	67.01	65.82	66.65	534978
2011-07-19	66.95	67.89	66.89	67.75	341832
2011-07-20	67.86	68.41	67.45	68.25	299782
2011-07-21	68.50	69.22	68.44	69.03	639810
2011-07-22	68.83	69.48	68.66	69.32	275159
2011-07-25	68.54	69.29	68.25	69.11	475255
2011-07-26	69.00	69.35	68.46	68.97	561301
2011-07-27	68.58	68.76	67.22	67.35	781425
2011-07-28	67.26	67.66	66.25	67.21	647345
2011-07-29	63.27	67.23	63.26	67.07	592358
2011-08-01	67.68	68.26	66.75	67.24	771164
2011-08-02	67.18	67.98	65.39	65.39	826019
2011-08-03	65.68	65.77	63.15	65.28	853326
2011-08-04	64.14	64.69	62.21	62.29	708769
2011-08-05	62.83	62.89	59.54	60.18	982323
2011-08-08	58.48	59.61	55.79	55.85	1214233
2011-08-09	57.02	61.91	55.98	61.88	1439586
2011-08-10	60.30	63.95	60.23	60.42	1451054
2011-08-11	60.73	65.78	60.48	64.51	1052767
2011-08-12	65.01	65.99	63.76	64.07	728141
2011-08-15	64.54	67.10	64.51	67.05	723138
2011-08-16	66.12	67.32	65.88	66.70	999365
2011-08-17	67.15	67.62	65.73	66.56	589809
2011-08-18	64.56	65.24	62.68	63.39	1016916
2011-08-19	62.24	63.92	61.54	61.78	968000
2011-08-22	63.13	63.37	61.47	62.08	696532
2011-08-23	62.53	64.41	61.80	64.24	793882
2011-08-24	64.09	65.27	63.60	65.16	663484
2011-08-25	65.76	66.51	62.92	63.25	900087
2011-08-26	62.76	64.44	61.43	64.23	742968
2011-08-29	65.24	66.12	64.72	66.11	727392
2011-08-30	65.93	66.79	64.96	66.40	583245
2011-08-31	66.82	67.17	66.05	66.82	835252
2011-09-01	66.79	67.21	65.82	66.03	605374
2011-09-02	64.62	66.19	64.62	64.96	584818
2011-09-06	63.10	65.31	63.10	65.04	676690
2011-09-07	65.97	67.80	64.64	67.76	792464
2011-09-08	67.50	68.37	66.92	67.42	907560
2011-09-09	66.91	67.14	64.44	64.80	570316
2011-09-12	64.02	65.54	63.94	65.53	424358
2011-09-13	65.79	66.19	64.89	65.86	585087
2011-09-14	66.29	66.33	63.91	65.07	1020806
2011-09-15	65.66	65.77	64.06	64.32	1167373
2011-09-16	63.95	64.02	62.26	63.24	2337350
2011-09-19	61.30	62.96	60.22	61.72	1387397
2011-09-20	61.75	62.06	59.96	60.17	1794701
2011-09-21	60.09	60.39	55.97	56.18	2017083
2011-09-22	54.03	57.06	54.03	55.51	1345715
2011-09-23	55.66	56.18	54.20	56.09	886721
2011-09-26	56.50	56.72	55.21	56.49	632480
2011-09-27	57.23	57.58	56.49	56.69	1158849
2011-09-28	57.01	57.23	55.43	55.45	1640013
2011-09-29	56.87	57.01	55.84	57.00	831859
2011-09-30	56.28	56.82	55.24	55.26	867433
2011-10-03	54.88	55.86	53.02	53.09	1115300
2011-10-04	52.68	55.88	51.72	55.83	1057464
2011-10-05	55.96	56.07	52.31	54.60	574430
2011-10-06	54.40	56.40	53.94	56.33	461102
2011-10-07	56.52	56.74	54.00	54.08	727638
2011-10-10	54.86	57.49	54.86	57.44	875500
2011-10-11	56.75	57.22	54.80	55.31	805082
2011-10-12	55.89	57.03	55.42	55.70	767903
2011-10-13	55.05	56.09	54.32	55.48	574461
2011-10-14	56.02	57.03	55.76	56.82	491298
2011-10-17	56.40	56.40	54.84	55.00	623016
2011-10-18	55.23	56.70	54.85	56.62	717890
2011-10-19	56.47	56.90	55.77	55.90	765527
2011-10-20	56.09	56.85	54.78	56.78	813028
2011-10-21	57.69	58.39	56.91	58.26	799652
2011-10-24	58.17	60.19	57.94	59.73	573949
2011-10-25	59.30	59.37	58.36	58.51	632176
2011-10-26	59.15	59.20	57.71	58.75	996229
2011-10-27	60.63	61.96	59.46	60.81	1312027
2011-10-28	61.19	61.68	60.12	60.52	784814
2011-10-31	59.50	61.29	58.79	60.64	905309
2011-11-01	58.92	60.00	58.21	58.27	992045
2011-11-02	59.40	60.82	58.81	59.89	860468
2011-11-03	60.44	60.71	58.25	60.02	858128
2011-11-04	59.84	60.50	57.04	60.45	482778
2011-11-07	60.47	61.64	59.63	60.85	548191
2011-11-08	60.95	61.64	59.56	61.49	680126
2011-11-09	60.13	60.63	58.54	58.81	819536
2011-11-10	59.58	59.70	58.41	59.17	693620
2011-11-11	59.70	60.87	59.32	60.77	503621
2011-11-14	60.51	60.93	59.62	60.00	764129
2011-11-15	59.66	61.09	59.48	60.75	474169
2011-11-16	60.20	60.70	59.53	59.62	566035
2011-11-17	59.49	59.55	57.55	57.86	596037
2011-11-18	58.21	58.22	57.16	58.02	492548
2011-11-21	57.21	57.25	55.99	56.39	538946
2011-11-22	56.33	56.87	56.12	56.26	586791
2011-11-23	55.77	55.86	54.42	54.45	447924
2011-11-25	54.30	55.80	54.11	54.71	151895
2011-11-28	56.35	56.46	54.52	55.06	655728
2011-11-29	55.16	55.36	54.65	55.03	657789
2011-11-30	56.75	57.83	56.01	57.73	2446644
2011-12-01	57.55	57.80	56.54	57.04	920576
2011-12-02	57.50	58.84	57.46	57.51	518151
2011-12-05	58.32	58.54	57.37	57.88	661646
2011-12-06	57.69	57.92	57.28	57.57	278017
2011-12-07	57.22	58.62	56.82	58.44	416106
2011-12-08	58.00	58.15	56.68	56.88	476710
2011-12-09	57.02	58.18	56.82	57.85	667246
2011-12-12	57.14	57.14	56.23	56.71	458056
2011-12-13	57.16	57.67	55.93	56.37	510289
2011-12-14	56.09	57.31	56.04	56.81	762376
2011-12-15	57.10	58.39	56.64	58.02	1209720
2011-12-16	58.00	59.36	57.96	59.20	1384734
2011-12-19	59.39	59.59	58.87	59.03	663541
2011-12-20	60.01	61.04	59.36	60.91	733153
2011-12-21	60.74	60.98	60.19	60.77	403626
2011-12-22	61.12	61.99	60.80	61.81	584858
2011-12-23	61.85	62.20	61.06	61.52	258406
2011-12-27	61.33	62.59	60.98	62.14	316907
2011-12-28	62.35	62.35	61.34	61.38	437042
2011-12-29	61.65	62.40	61.39	62.35	435617
2011-12-30	62.24	62.94	62.15	62.24	373143
2012-01-03	63.15	63.91	61.37	61.83	572009
2012-01-04	61.30	61.58	60.76	60.95	530549
2012-01-05	60.85	62.10	60.43	61.92	540463
2012-01-06	61.86	62.08	60.94	61.33	400177
2012-01-09	61.45	61.53	60.82	61.06	365267
2012-01-10	61.69	61.83	61.09	61.44	430835
2012-01-11	61.20	61.58	60.98	61.20	721910
2012-01-12	59.60	59.70	59.36	59.61	6436516
2012-01-13	59.36	60.10	59.30	59.66	1843075
2012-01-17	59.90	60.87	59.73	60.01	1120627
2012-01-18	60.19	60.92	59.91	60.86	825776
2012-01-19	61.11	61.15	60.67	60.88	915346
2012-01-20	60.72	61.18	60.36	61.11	900635
2012-01-23	61.17	61.60	60.77	61.29	536760
2012-01-24	61.09	62.20	60.89	62.18	474927
2012-01-25	62.06	63.44	61.76	63.34	725876
2012-01-26	63.68	64.33	63.65	64.18	669700
2012-01-27	64.00	64.85	63.71	64.59	1075388
2012-01-30	64.09	64.29	63.51	63.78	542365
2012-01-31	64.01	64.65	63.83	64.50	1752310
2012-02-01	64.78	65.21	64.36	64.83	731083
2012-02-02	64.78	65.17	64.14	64.68	586973
2012-02-03	65.40	65.95	64.62	65.14	662210
2012-02-06	65.47	65.62	64.64	64.93	605758
2012-02-07	64.80	64.94	64.01	64.16	752781
2012-02-08	64.27	64.44	63.49	63.64	895832
2012-02-09	63.65	63.80	62.93	63.41	523404
2012-02-10	62.95	63.47	62.77	62.86	619209
2012-02-13	63.49	63.92	62.98	63.84	615736
2012-02-14	63.61	63.64	62.63	62.85	456322
2012-02-15	63.06	63.38	62.27	62.45	461175
2012-02-16	62.47	63.46	62.47	63.15	947749
2012-02-17	63.23	63.45	62.53	63.05	564837
2012-02-21	63.07	63.31	61.46	61.95	723744
2012-02-22	62.01	62.61	61.43	61.44	726483
2012-02-23	61.57	62.02	61.25	62.02	374836
2012-02-24	62.67	62.97	62.00	62.91	520232
2012-02-27	62.47	62.47	61.88	62.24	618361
2012-02-28	62.42	62.64	61.41	61.59	442702
2012-02-29	61.72	62.14	61.39	62.00	761013
2012-03-01	62.01	62.63	62.01	62.53	434977
2012-03-02	62.33	62.56	61.75	61.99	501376
2012-03-05	61.99	63.51	61.79	63.51	548207
2012-03-06	62.59	63.51	62.59	62.95	520921
2012-03-07	63.01	63.34	62.19	62.60	603128
2012-03-08	62.87	63.05	62.35	62.51	326054
2012-03-09	62.40	63.43	62.40	63.39	452060
2012-03-12	63.34	64.19	63.34	63.89	437686
2012-03-13	64.25	64.69	63.74	64.63	776371
2012-03-14	64.75	64.84	63.67	64.12	617400
2012-03-15	64.20	64.28	63.38	63.57	742220
2012-03-16	63.42	63.95	63.41	63.82	1244177
2012-03-19	63.56	64.32	63.50	64.29	609951
2012-03-20	64.05	64.88	63.81	64.32	525464
2012-03-21	64.54	64.54	63.46	63.47	617610
2012-03-22	63.18	63.18	61.96	62.57	549369
2012-03-23	62.78	63.60	62.57	63.28	509286
2012-03-26	63.95	64.15	63.51	64.15	581649
2012-03-27	64.29	64.72	64.04	64.29	604407
2012-03-28	64.08	64.08	63.20	63.86	618091
2012-03-29	63.58	64.80	63.35	64.65	745423
2012-03-30	65.06	66.02	64.78	65.75	894432
2012-04-02	65.75	66.03	65.57	65.85	652519
2012-04-03	65.75	66.12	65.49	65.86	654131
2012-04-04	65.37	65.61	64.75	65.34	519527
2012-04-05	65.16	65.33	64.92	65.23	425956
2012-04-09	64.23	64.99	64.02	64.58	391316
2012-04-10	64.88	64.88	63.04	63.09	1088607
2012-04-11	63.58	63.93	63.24	63.54	588841
2012-04-12	63.43	64.63	63.28	64.63	424314
2012-04-13	64.65	65.42	64.29	64.87	643611
2012-04-16	65.39	66.52	65.26	66.03	435455
2012-04-17	66.36	66.44	65.79	66.31	507375
2012-04-18	66.14	66.37	65.83	65.89	457600
2012-04-19	65.97	66.09	65.47	65.81	427434
2012-04-20	66.02	67.44	66.02	67.21	492056
2012-04-23	66.63	66.99	66.14	66.93	694849
2012-04-24	66.93	68.10	66.84	68.09	694934
2012-04-25	68.53	68.79	68.12	68.76	546952
2012-04-26	68.69	68.83	67.95	68.19	587993
2012-04-27	68.28	68.47	67.50	68.21	670114
2012-04-30	68.29	68.40	67.29	67.67	608401
2012-05-01	67.61	68.70	67.51	68.07	578666
2012-05-02	67.80	68.53	67.54	68.23	698031
2012-05-03	68.42	68.54	68.11	68.15	906139
2012-05-04	67.78	68.34	67.73	67.95	871166
2012-05-07	67.58	68.91	67.58	68.84	578523
2012-05-08	68.37	68.87	68.12	68.62	780923
2012-05-09	67.95	68.97	67.94	68.53	783524
2012-05-10	68.89	69.00	68.00	68.36	433580
2012-05-11	68.11	68.72	67.81	68.56	671330
2012-05-14	68.15	68.33	67.44	67.48	738089
2012-05-15	67.40	67.71	66.86	67.14	782833
2012-05-16	67.50	67.65	66.32	66.55	503076
2012-05-17	66.43	66.43	64.51	64.51	564005
2012-05-18	64.81	65.11	63.54	63.68	531696
2012-05-21	63.70	64.90	63.63	64.69	673015
2012-05-22	64.80	65.18	64.57	64.85	779861
2012-05-23	64.65	65.59	64.05	65.45	761339
2012-05-24	65.60	65.97	64.80	65.65	476036
2012-05-25	65.82	66.06	65.13	65.29	585668
2012-05-29	65.64	66.41	65.60	66.41	432878
2012-05-30	65.66	65.70	64.79	64.81	546288
2012-05-31	64.86	65.63	64.34	65.11	683932
2012-06-01	63.89	64.81	63.83	63.84	540255
2012-06-04	64.00	64.09	62.89	63.42	482702
2012-06-05	63.18	65.00	63.13	64.90	621047
2012-06-06	65.34	66.16	64.76	66.13	771205
2012-06-07	66.70	66.83	65.51	65.65	643633
2012-06-08	65.63	66.67	65.29	66.67	432490
2012-06-11	67.10	67.15	65.00	65.03	448435
2012-06-12	65.31	65.94	64.74	65.82	521945
2012-06-13	65.58	66.29	65.22	65.45	464813
2012-06-14	65.45	66.75	65.43	66.47	709771
2012-06-15	66.68	67.05	66.08	67.02	969716
2012-06-18	66.63	67.89	66.40	67.58	748791
2012-06-19	67.65	67.87	66.74	67.10	764380
2012-06-20	67.09	67.41	66.53	67.08	578907
2012-06-21	67.44	67.55	65.99	66.25	730006
2012-06-22	66.60	66.65	65.25	66.02	803842
2012-06-25	65.29	66.18	65.24	65.92	648494
2012-06-26	66.14	66.56	65.79	66.22	585965
2012-06-27	66.11	66.11	65.28	65.47	451579
2012-06-28	64.86	66.33	64.63	66.33	556534
2012-06-29	67.55	67.72	66.89	67.67	585829
2012-07-02	67.92	68.55	67.60	68.46	615956
2012-07-03	68.72	69.18	68.39	68.69	208920
2012-07-05	68.71	69.10	68.39	68.68	305654
2012-07-06	68.13	68.93	68.11	68.68	499210
2012-07-09	68.75	69.04	68.00	68.90	486871
2012-07-10	69.29	69.29	68.12	68.43	455290
2012-07-11	68.35	68.57	68.00	68.54	600668
2012-07-12	68.05	69.87	67.90	69.55	555149
2012-07-13	69.55	70.74	69.47	70.59	659725
2012-07-16	70.58	71.06	70.32	70.80	574724
2012-07-17	70.88	71.78	70.50	71.59	604557
2012-07-18	71.36	71.57	70.93	71.29	426749
2012-07-19	71.58	71.66	70.26	71.08	436706
2012-07-20	70.50	71.12	70.36	70.78	602346
2012-07-23	69.97	71.06	69.82	70.90	422203
2012-07-24	70.91	71.07	70.30	70.66	681478
2012-07-25	70.72	71.27	70.17	70.85	517253
2012-07-26	71.54	71.76	70.12	70.65	640964
2012-07-27	70.87	71.42	70.73	70.94	423056
2012-07-30	71.01	71.33	70.60	70.98	364208
2012-07-31	70.96	71.54	70.87	71.31	625546
2012-08-01	71.58	71.99	70.51	70.54	443895
2012-08-02	70.02	70.73	69.79	70.73	573702
2012-08-03	71.72	71.72	69.90	70.21	753015
2012-08-06	70.51	70.51	69.55	69.70	492118
2012-08-07	69.77	69.90	67.82	68.01	1063035
2012-08-08	67.67	67.79	66.51	66.72	989766
2012-08-09	66.53	67.16	66.30	66.50	618543
2012-08-10	66.23	67.07	66.02	66.94	677946
2012-08-13	66.52	67.02	66.44	66.71	653823
2012-08-14	66.92	67.31	66.46	66.63	532632
2012-08-15	66.84	67.58	66.66	67.58	986490
2012-08-16	67.74	68.36	67.13	68.31	1090111
2012-08-17	68.29	69.11	68.01	68.92	906362
2012-08-20	68.63	69.08	68.44	68.90	561121
2012-08-21	69.15	69.28	68.72	68.86	748962
2012-08-22	68.80	69.18	68.29	68.99	841563
2012-08-23	68.86	69.97	68.76	69.50	666323
2012-08-24	69.54	69.94	69.18	69.82	667564
2012-08-27	69.85	70.16	69.35	69.83	491225
2012-08-28	69.60	70.41	69.32	69.97	1107487
2012-08-29	70.04	70.16	69.83	70.00	742736
2012-08-30	69.91	70.00	69.23	69.67	688087
2012-08-31	69.79	70.04	68.91	69.43	3099198
2012-09-04	69.52	69.97	68.99	69.79	1238778
2012-09-05	69.94	70.15	69.13	69.45	758223
2012-09-06	69.68	69.94	69.48	69.66	558045
2012-09-07	69.79	70.18	69.34	69.45	768877
2012-09-10	69.52	69.85	68.30	68.51	751575
2012-09-11	68.78	68.78	68.05	68.40	731523
2012-09-12	68.62	68.62	67.81	67.92	630039
2012-09-13	67.94	68.62	67.86	68.56	808879
2012-09-14	68.63	69.18	68.43	68.55	607331
2012-09-17	68.49	68.95	68.14	68.15	655431
2012-09-18	68.09	68.54	67.40	67.64	877424
2012-09-19	67.74	67.94	67.29	67.53	926744
2012-09-20	67.26	67.43	66.15	66.23	791776
2012-09-21	66.46	66.68	66.07	66.20	1472832
2012-09-24	65.89	66.68	65.73	65.78	762257
2012-09-25	65.96	66.44	64.81	64.84	583685
2012-09-26	64.72	65.14	64.08	64.54	886660
2012-09-27	64.71	65.10	64.38	64.75	982606
2012-09-28	64.29	64.60	63.98	64.49	991763
2012-10-01	64.62	64.67	63.18	64.10	903861
2012-10-02	64.13	64.63	63.99	64.61	536619
2012-10-03	64.49	64.90	64.03	64.05	588762
2012-10-04	64.31	64.71	63.29	63.51	535302
2012-10-05	63.65	63.97	63.21	63.45	316457
2012-10-08	63.24	63.24	62.97	63.11	261607
2012-10-09	63.11	63.34	62.78	63.01	570710
2012-10-10	63.01	63.46	62.69	63.24	617042
2012-10-11	63.56	63.74	62.89	62.91	550692
2012-10-12	62.95	63.40	62.57	62.70	324316
2012-10-15	62.80	63.39	62.08	63.37	436215
2012-10-16	63.48	63.98	63.33	63.97	409620
2012-10-17	65.32	65.32	63.89	64.26	728787
2012-10-18	64.25	65.43	64.11	65.40	454885
2012-10-19	65.31	66.01	65.13	65.38	386929
2012-10-22	64.52	65.47	64.52	65.18	614256
2012-10-23	64.79	65.04	64.16	64.83	573466
2012-10-24	65.03	65.38	64.51	64.80	520803
2012-10-25	64.99	65.46	64.06	64.68	442539
2012-10-26	64.71	64.71	63.52	64.38	600074
2012-10-31	64.38	65.71	63.98	65.63	638195
2012-11-01	65.44	66.59	64.90	66.04	719954
2012-11-02	67.80	68.00	66.11	67.19	984860
2012-11-05	67.15	67.44	66.32	67.17	420644
2012-11-06	67.31	67.40	66.51	67.21	392111
2012-11-07	66.78	67.40	66.38	66.63	399378
2012-11-08	66.69	66.69	65.60	65.67	342179
2012-11-09	65.47	66.11	65.01	65.50	275234
2012-11-12	65.75	66.03	64.99	65.62	413590
2012-11-13	65.51	65.81	63.86	65.06	615515
2012-11-14	65.27	65.27	63.30	63.45	326460
2012-11-15	63.45	64.16	63.03	63.53	368774
2012-11-16	63.65	64.14	63.05	64.02	408115
2012-11-19	64.46	65.23	64.13	64.81	467913
2012-11-20	64.78	65.08	64.13	65.05	496337
2012-11-21	65.22	65.22	64.51	64.75	313862
2012-11-23	65.05	65.73	64.72	65.18	119979
2012-11-26	64.87	65.86	64.71	65.13	506843
2012-11-27	64.98	66.18	64.07	65.21	1354174
2012-11-28	65.25	65.25	64.25	64.86	752307
2012-11-29	65.67	66.18	64.86	66.06	1172485
2012-11-30	66.06	66.48	65.57	65.70	1185855
2012-12-03	65.99	66.17	65.35	65.86	534495
2012-12-04	65.87	66.64	65.50	65.98	506432
2012-12-05	65.94	66.25	65.55	65.92	420947
2012-12-06	65.92	66.74	65.58	66.56	498822
2012-12-07	66.76	66.96	66.48	66.79	408573
2012-12-10	66.74	67.13	66.68	66.76	554305
2012-12-11	67.01	67.40	66.83	67.23	679022
2012-12-12	66.96	67.57	66.78	67.30	453877
2012-12-13	67.11	67.15	66.34	66.47	495815
2012-12-14	66.52	66.82	66.22	66.63	339363
2012-12-17	66.68	67.60	66.33	66.67	778006
2012-12-18	66.65	67.29	66.59	66.75	470030
2012-12-19	66.82	66.97	66.44	66.48	569808
2012-12-20	66.56	67.41	66.40	67.30	617047
2012-12-21	66.62	68.01	66.61	67.51	913867
2012-12-24	67.52	68.20	67.07	68.00	161553
2012-12-26	68.04	68.23	67.48	67.74	387651
2012-12-27	67.83	68.26	67.40	68.11	294491
2012-12-28	67.76	68.45	67.51	67.80	233505
2012-12-31	67.68	68.27	67.56	68.21	337863
2013-01-02	69.19	69.33	68.39	68.58	429632
2013-01-03	68.72	69.60	68.31	68.51	512557
2013-01-04	68.64	69.02	68.41	68.89	383850
2013-01-07	68.74	69.31	68.60	69.24	316092
2013-01-08	69.25	69.56	68.61	68.95	287661
2013-01-09	69.18	69.38	68.85	68.98	381353
2013-01-10	68.72	68.89	68.03	68.86	799743
2013-01-11	68.81	69.18	68.38	69.01	364488
2013-01-14	69.02	69.32	68.95	69.18	233609
2013-01-15	69.37	69.88	68.91	69.84	411992
2013-01-16	69.74	69.93	69.41	69.67	373223
2013-01-17	69.95	70.18	69.63	69.89	307492
2013-01-18	69.90	70.19	69.59	70.00	259228
2013-01-22	70.01	70.44	69.89	70.44	290736
2013-01-23	70.17	70.89	70.17	70.67	270919
2013-01-24	70.59	70.90	70.13	70.40	366520
2013-01-25	70.56	70.92	69.99	70.44	650108
2013-01-28	70.39	70.77	70.23	70.37	327214
2013-01-29	70.42	71.24	70.34	70.68	369429
2013-01-30	70.70	71.11	70.14	70.38	582962
2013-01-31	70.36	70.59	69.07	69.39	1138457
2013-02-01	71.00	71.99	68.91	69.10	1110643
2013-02-04	68.97	69.30	68.18	68.38	917015
2013-02-05	68.48	68.62	67.63	68.14	736945
2013-02-06	67.88	68.80	67.88	68.31	668050
2013-02-07	68.52	68.55	67.81	68.18	673621
2013-02-08	68.38	69.16	68.21	69.15	541026
2013-02-11	69.13	69.38	68.49	68.54	776611
2013-02-12	68.69	69.50	68.64	69.49	494547
2013-02-13	69.49	69.62	69.25	69.52	499070
2013-02-14	69.34	69.76	69.33	69.42	450382
2013-02-15	69.44	70.02	69.21	69.93	427349
2013-02-19	70.05	70.70	69.84	70.68	639031
2013-02-20	70.43	71.84	70.43	71.47	898289
2013-02-21	71.41	71.61	70.43	70.55	535485
2013-02-22	70.86	71.35	70.64	70.93	430527
2013-02-25	71.09	71.13	69.90	69.90	443043
2013-02-26	70.37	70.60	69.71	70.24	522347
2013-02-27	70.16	70.78	70.16	70.30	332108
2013-02-28	70.22	70.47	69.14	69.14	1154512
2013-03-01	69.07	69.58	68.52	69.43	589899
2013-03-04	69.28	69.59	68.86	69.37	494647
2013-03-05	69.75	69.88	69.22	69.67	470370
2013-03-06	70.07	70.07	69.15	69.65	431157
2013-03-07	69.86	70.38	69.35	69.57	411846
2013-03-08	69.74	69.74	68.84	69.16	490569
2013-03-11	69.14	69.37	68.32	68.70	538923
2013-03-12	68.63	68.70	68.13	68.56	465592
2013-03-13	68.74	68.89	68.25	68.86	500893
2013-03-14	69.09	69.83	68.70	69.77	338981
2013-03-15	69.55	70.46	69.36	70.35	635539
2013-03-18	70.00	70.60	69.74	70.26	569946
2013-03-19	70.29	70.42	69.23	69.75	458612
2013-03-20	70.01	70.01	68.99	69.54	703958
2013-03-21	69.26	69.90	69.13	69.20	562348
2013-03-22	69.38	70.50	69.36	69.90	533462
2013-03-25	69.90	70.35	69.42	69.67	432683
2013-03-26	69.41	69.77	69.03	69.54	280046
2013-03-27	69.36	69.49	68.91	69.16	424266
2013-03-28	69.15	69.35	68.15	68.68	1218484
2013-04-01	68.74	69.61	68.56	69.52	724189
2013-04-02	69.79	70.02	69.61	69.77	718445
2013-04-03	69.83	70.06	69.23	69.39	410781
2013-04-04	69.58	70.97	69.58	70.87	359172
2013-04-05	70.18	72.11	70.01	72.05	965612
2013-04-08	72.05	72.79	71.78	72.78	586046
2013-04-09	72.97	72.98	72.14	72.42	607155
2013-04-10	72.80	72.80	71.88	72.07	393841
2013-04-11	72.10	72.75	71.82	71.90	592437
2013-04-12	71.83	72.57	71.83	72.36	474972
2013-04-15	72.00	72.50	71.12	71.21	567277
2013-04-16	71.64	72.36	70.77	72.34	502895
2013-04-17	72.16	72.16	70.72	71.30	315951
2013-04-18	71.49	71.54	70.61	70.96	552847
2013-04-19	71.15	71.75	70.83	71.67	307063
2013-04-22	71.89	71.89	70.88	71.52	275577
2013-04-23	71.86	71.86	70.92	71.57	392970
2013-04-24	71.67	72.16	71.34	71.91	388479
2013-04-25	71.87	72.01	71.00	71.24	643166
2013-04-26	71.28	71.53	70.80	71.00	515180
2013-04-29	70.78	71.59	70.78	71.45	348292
2013-04-30	71.49	72.48	71.31	72.34	970402
2013-05-01	72.30	72.71	71.70	71.95	450186
2013-05-02	72.04	72.65	71.87	72.30	525351
2013-05-03	72.71	73.44	70.96	71.33	686199
2013-05-06	71.40	71.84	70.76	71.48	666937
2013-05-07	71.61	72.70	71.39	72.70	438994
2013-05-08	72.67	73.09	71.97	72.81	472819
2013-05-09	72.93	73.26	72.55	73.04	397220
2013-05-10	73.14	73.52	72.70	73.52	272279
2013-05-13	73.76	74.22	73.23	74.12	610837
2013-05-14	74.13	74.90	73.97	74.33	658266
2013-05-15	74.39	74.69	74.06	74.65	481139
2013-05-16	74.55	74.99	74.35	74.66	540236
2013-05-17	74.97	75.15	74.23	74.72	528437
2013-05-20	74.65	75.24	74.44	74.98	530638
2013-05-21	75.17	76.06	74.98	75.46	565780
2013-05-22	75.59	75.73	72.73	73.19	884159
2013-05-23	72.83	72.83	71.27	71.91	1156361
2013-05-24	71.72	72.14	70.66	72.11	604624
2013-05-28	72.64	72.75	70.72	70.89	834903
2013-05-29	70.51	70.75	68.67	69.87	750131
2013-05-30	69.88	70.32	69.06	69.37	683556
2013-05-31	69.24	69.87	68.49	69.25	1425761
2013-06-03	69.19	70.31	68.32	69.83	789866
2013-06-04	69.88	70.04	68.97	69.12	559286
2013-06-05	69.10	69.34	67.93	68.17	602467
2013-06-06	68.44	68.60	67.21	68.59	699875
2013-06-07	68.58	68.95	66.73	67.69	515257
2013-06-10	67.80	68.04	66.69	67.05	387149
2013-06-11	66.24	66.81	65.57	65.73	397944
2013-06-12	65.83	66.01	64.73	64.87	338837
2013-06-13	64.80	66.76	64.63	66.59	807532
2013-06-14	66.50	67.62	65.87	66.25	523620
2013-06-17	66.61	66.86	65.53	65.89	526632
2013-06-18	66.04	66.88	65.53	66.34	546572
2013-06-19	66.51	66.56	64.03	64.21	424628
2013-06-20	63.54	63.64	62.58	62.98	1214903
2013-06-21	63.61	66.09	63.51	65.31	1654440
2013-06-24	64.58	67.43	64.02	65.99	990098
2013-06-25	66.27	68.00	65.89	67.38	826683
2013-06-26	67.53	68.32	67.29	67.87	692770
2013-06-27	68.28	69.56	68.28	69.44	633589
2013-06-28	69.42	70.05	69.12	69.14	1323703
2013-07-01	69.35	70.01	68.94	69.23	533637
2013-07-02	69.32	70.52	69.15	70.42	769037
2013-07-03	69.99	70.26	69.02	69.95	478251
2013-07-05	70.03	70.51	67.90	69.55	462457
2013-07-08	69.50	70.26	69.40	69.90	398617
2013-07-09	69.99	71.58	69.59	70.81	736969
2013-07-10	70.89	71.35	70.28	71.35	847029
2013-07-11	71.99	73.43	71.95	73.37	651707
2013-07-12	73.17	73.46	72.65	72.97	562190
2013-07-15	72.94	73.30	72.45	72.84	334766
2013-07-16	72.76	73.30	72.70	72.98	543868
2013-07-17	72.82	73.37	72.33	73.25	486358
2013-07-18	73.46	74.23	73.11	73.58	721255
2013-07-19	73.87	74.20	73.09	73.23	620414
2013-07-22	73.34	73.61	73.08	73.53	651912
2013-07-23	73.66	73.77	73.32	73.74	505115
2013-07-24	73.93	74.00	71.79	72.06	530413
2013-07-25	71.94	72.27	71.48	72.17	538336
2013-07-26	72.37	72.37	71.07	71.98	512037
2013-07-29	72.03	72.37	71.45	71.94	472219
2013-07-30	72.01	72.71	71.29	71.63	534274
2013-07-31	71.95	72.46	70.06	70.54	541377
2013-08-01	70.96	71.70	70.75	71.22	790428
2013-08-02	71.23	71.79	70.16	70.24	461508
2013-08-05	69.99	70.54	69.47	69.74	387975
2013-08-06	69.77	70.45	69.10	69.41	418165
2013-08-07	69.38	69.61	68.62	68.62	399500
2013-08-08	68.94	69.11	67.83	68.12	523488
2013-08-09	68.26	69.38	67.91	69.16	453576
2013-08-12	69.00	69.00	67.51	68.04	470261
2013-08-13	68.12	68.22	66.89	67.11	412701
2013-08-14	67.18	67.38	66.65	66.78	500999
2013-08-15	66.38	66.38	64.78	64.86	711293
2013-08-16	64.73	64.73	62.85	62.97	763547
2013-08-19	63.10	63.52	62.84	63.01	984594
2013-08-20	63.25	64.05	63.05	63.70	1111591
2013-08-21	63.55	64.50	62.35	63.62	791450
2013-08-22	63.90	63.90	62.89	63.70	397720
2013-08-23	63.65	64.35	63.10	63.85	510900
2013-08-26	63.87	64.19	63.32	63.50	766092
2013-08-27	63.19	63.96	62.92	63.42	460077
2013-08-28	63.39	63.67	62.42	62.58	458031
2013-08-29	62.38	62.94	62.02	62.56	394022
2013-08-30	62.69	63.22	61.66	61.79	502372
2013-09-03	62.18	62.29	60.18	60.65	1054559
2013-09-04	60.83	61.36	60.53	60.95	538339
2013-09-05	61.20	61.23	60.00	60.91	530759
2013-09-06	61.68	62.31	61.53	61.93	698457
2013-09-09	61.87	63.34	61.64	63.32	457502
2013-09-10	63.54	63.97	63.09	63.95	819898
2013-09-11	63.90	64.85	62.55	64.72	777273
2013-09-12	64.63	65.21	64.30	64.54	453091
2013-09-13	64.47	65.14	64.09	65.14	448280
2013-09-16	66.16	66.63	65.46	65.79	560402
2013-09-17	65.66	66.32	64.45	64.89	593465
2013-09-18	64.73	66.77	63.88	66.74	606630
2013-09-19	66.77	67.72	66.51	66.98	645779
2013-09-20	66.88	67.02	65.07	65.09	1068251
2013-09-23	64.70	64.84	63.81	64.30	671888
2013-09-24	64.40	64.51	63.14	63.36	516746
2013-09-25	63.34	63.96	62.66	63.17	617532
2013-09-26	62.73	63.41	62.58	63.38	393961
2013-09-27	63.12	63.69	62.64	62.97	402834
2013-09-30	62.71	63.36	61.06	61.44	1070804
2013-10-01	61.34	63.73	61.23	63.02	1096724
2013-10-02	62.74	63.61	62.61	63.55	594296
2013-10-03	63.21	63.52	62.45	62.80	794858
2013-10-04	62.67	63.30	61.96	62.24	850988
2013-10-07	61.74	62.90	61.69	62.36	455812
2013-10-08	62.53	62.79	62.21	62.34	707412
2013-10-09	62.37	63.19	62.32	62.66	460643
2013-10-10	63.07	64.43	62.90	64.30	565803
2013-10-11	64.31	64.91	63.61	64.91	896346
2013-10-14	64.51	65.06	64.17	64.84	679919
2013-10-15	64.59	64.98	64.25	64.45	370092
2013-10-16	64.60	65.74	64.43	65.47	328077
2013-10-17	65.21	66.63	65.05	66.51	491917
2013-10-18	66.53	66.67	65.60	65.94	320645
2013-10-21	65.85	65.85	65.03	65.41	362942
2013-10-22	65.60	66.72	65.54	65.74	517245
2013-10-23	65.74	66.17	65.40	66.15	241371
2013-10-24	66.00	66.14	63.89	64.35	987223
2013-10-25	64.58	65.67	64.27	65.07	885533
2013-10-28	65.18	65.23	64.19	65.00	438203
2013-10-29	64.94	64.94	64.05	64.77	632088
2013-10-30	64.65	65.12	64.39	64.87	494442
2013-10-31	64.79	65.20	64.00	64.20	1584220
2013-11-01	63.33	63.33	61.44	61.52	1326391
2013-11-04	61.75	62.56	61.54	62.39	558224
2013-11-05	62.21	62.42	60.87	60.97	446070
2013-11-06	61.26	61.94	61.14	61.64	395055
2013-11-07	61.61	61.69	60.69	60.91	412829
2013-11-08	60.80	61.00	59.36	59.98	692650
2013-11-11	60.06	60.80	59.80	60.40	404614
2013-11-12	60.38	60.58	59.59	60.40	425613
2013-11-13	60.27	60.70	60.02	60.61	432771
2013-11-14	60.73	61.63	60.13	60.19	360399
2013-11-15	60.23	60.50	59.77	59.86	351838
2013-11-18	59.80	60.07	59.39	59.58	318302
2013-11-19	59.43	60.15	59.04	59.34	418071
2013-11-20	59.34	60.12	58.21	58.37	665833
2013-11-21	58.38	59.29	58.25	59.09	440342
2013-11-22	59.16	59.20	58.34	58.65	376710
2013-11-25	58.62	58.65	57.80	57.89	463551
2013-11-26	57.94	57.94	57.03	57.57	748284
2013-11-27	57.77	58.68	57.63	58.47	414224
2013-11-29	58.45	58.61	57.80	57.92	243705
2013-12-02	57.99	59.28	57.52	58.13	531571
2013-12-03	58.06	58.99	57.98	58.76	494746
2013-12-04	58.24	61.27	58.21	60.56	1033342
2013-12-05	60.28	61.18	59.78	61.13	817715
2013-12-06	61.12	61.66	59.93	60.12	530472
2013-12-09	58.70	59.82	58.53	59.40	643428
2013-12-10	59.23	59.84	59.23	59.30	635075
2013-12-11	59.44	59.44	57.55	57.60	608563
2013-12-12	57.77	57.92	57.11	57.23	659230
2013-12-13	56.80	57.51	56.50	56.80	458855
2013-12-16	56.76	56.96	56.57	56.79	573069
2013-12-17	56.97	57.48	56.58	57.41	813764
2013-12-18	57.38	58.39	56.59	58.05	681200
2013-12-19	57.87	57.91	56.43	56.79	723452
2013-12-20	56.41	56.99	56.09	56.88	780145
2013-12-23	57.08	57.57	56.83	57.06	389104
2013-12-24	57.14	57.67	57.13	57.46	128069
2013-12-26	57.52	58.05	57.31	57.46	260456
2013-12-27	57.46	57.84	57.00	57.76	269466
2013-12-30	57.75	58.24	57.68	57.91	315508
2013-12-31	57.85	58.17	56.80	56.88	773244
2014-01-02	56.88	58.03	56.88	57.64	678505
2014-01-03	57.75	58.68	57.50	58.53	323240
2014-01-06	58.57	59.70	58.19	59.61	669351
2014-01-07	59.54	59.74	58.90	58.92	703738
2014-01-08	58.93	59.17	58.35	58.85	462084
2014-01-09	59.04	59.20	58.25	58.98	419231
2014-01-10	58.12	59.42	57.96	59.36	896659
2014-01-13	59.17	59.59	58.60	58.85	676501
2014-01-14	59.16	59.81	58.99	59.44	321763
2014-01-15	59.57	60.48	59.32	60.17	472361
2014-01-16	60.16	60.60	60.15	60.28	701061
2014-01-17	60.20	60.45	60.01	60.33	541106
2014-01-21	60.74	61.13	60.42	60.90	568233
2014-01-22	60.99	61.42	60.67	61.04	870541
2014-01-23	60.73	61.41	60.15	60.50	623450
2014-01-24	60.47	60.62	59.90	60.04	408723
2014-01-27	59.77	60.16	59.25	59.41	486808
2014-01-28	59.54	60.33	59.54	60.20	666378
2014-01-29	59.96	60.64	59.96	60.35	493070
2014-01-30	60.67	61.99	60.50	61.41	861642
2014-01-31	61.24	62.44	60.37	61.82	1115675
2014-02-03	61.82	61.93	61.04	61.36	1306833
2014-02-04	61.59	62.85	61.09	62.71	1095984
2014-02-05	62.64	63.52	62.32	63.51	1063710
2014-02-06	64.04	64.81	63.81	64.75	967736
2014-02-07	64.97	65.63	64.76	65.58	994868
2014-02-10	65.65	66.54	65.38	66.37	631222
2014-02-11	66.24	67.24	66.05	66.46	770019
2014-02-12	66.46	66.76	65.39	65.50	2015237
2014-02-13	65.05	65.63	64.98	65.29	1130920
2014-02-14	65.07	65.40	64.85	65.01	581821
2014-02-18	64.99	65.44	64.64	65.35	852025
2014-02-19	64.98	66.09	64.92	65.30	732083
2014-02-20	65.28	65.70	64.96	65.26	614895
2014-02-21	65.37	65.73	64.79	65.43	902410
2014-02-24	65.26	65.98	65.21	65.27	715309
2014-02-25	65.31	66.19	65.15	65.85	480936
2014-02-26	66.16	66.60	65.83	66.14	718908
2014-02-27	65.94	66.20	65.30	65.58	475771
2014-02-28	65.52	67.06	65.34	66.70	1100202
2014-03-03	66.44	66.96	66.28	66.50	424200
2014-03-04	67.08	67.45	66.70	67.00	562415
2014-03-05	67.19	67.48	66.41	66.92	419991
2014-03-06	66.94	67.16	65.87	66.39	672179
2014-03-07	66.33	66.61	65.60	66.51	425322
2014-03-10	66.36	66.50	65.54	65.71	604263
2014-03-11	65.83	66.29	65.54	66.24	470776
2014-03-12	66.15	66.53	65.91	66.33	556601
2014-03-13	66.41	66.64	65.65	66.41	369507
2014-03-14	66.42	67.25	66.42	66.91	322660
2014-03-17	66.98	67.49	66.68	67.26	419591
2014-03-18	67.30	67.60	66.82	67.45	627460
2014-03-19	67.48	68.01	65.66	65.92	657699
2014-03-20	65.97	66.86	65.57	66.84	759573
2014-03-21	66.96	67.69	66.53	66.77	1016802
2014-03-24	67.10	67.23	65.98	66.68	296453
2014-03-25	66.97	67.80	66.86	67.59	373425
2014-03-26	67.94	67.94	66.42	66.47	384094
2014-03-27	65.70	66.60	65.45	66.55	289423
2014-03-28	66.84	67.05	66.24	66.49	461685
2014-03-31	66.65	67.65	66.11	67.34	390690
2014-04-01	67.33	67.39	66.49	66.97	440191
2014-04-02	67.03	67.46	66.69	67.41	433429
2014-04-03	67.55	67.73	66.59	66.69	490301
2014-04-04	66.96	67.68	66.63	67.57	520079
2014-04-07	67.68	68.60	67.63	68.11	680922
2014-04-08	67.97	68.69	67.71	68.54	343175
2014-04-09	68.55	68.91	68.09	68.34	323317
2014-04-10	68.41	68.85	67.36	67.60	448445
2014-04-11	67.28	67.93	66.89	67.05	424810
2014-04-14	67.22	67.77	66.77	67.11	409567
2014-04-15	67.19	68.15	67.01	67.73	432653
2014-04-16	68.02	68.39	67.65	68.21	330554
2014-04-17	68.04	68.18	67.18	67.83	400452
2014-04-21	67.85	68.30	67.52	68.27	323428
2014-04-22	68.30	68.48	67.48	68.25	273746
2014-04-23	68.25	68.27	67.34	67.61	561244
2014-04-24	67.92	68.27	67.41	68.24	350745
2014-04-25	68.24	68.67	68.12	68.49	264656
2014-04-28	68.75	69.19	68.45	69.03	351616
2014-04-29	69.24	69.57	68.15	68.60	543431
2014-04-30	68.62	68.78	67.90	68.49	632787
2014-05-01	68.55	68.85	67.89	68.64	633404
2014-05-02	68.49	69.53	68.17	69.47	665645
2014-05-05	69.28	69.82	69.15	69.73	447349
2014-05-06	69.70	69.83	69.21	69.65	600229
2014-05-07	69.77	71.30	69.77	71.07	676112
2014-05-08	71.18	71.53	70.90	71.23	481165
2014-05-09	71.22	71.48	70.78	71.28	942295
2014-05-12	71.46	71.76	70.96	71.02	430314
2014-05-13	70.93	71.70	70.47	70.61	376558
2014-05-14	70.72	71.08	70.27	70.66	382108
2014-05-15	70.58	70.80	69.75	70.18	515255
2014-05-16	70.12	70.57	69.97	70.54	650313
2014-05-19	70.49	70.80	70.25	70.40	622440
2014-05-20	70.40	71.01	70.25	70.57	540361
2014-05-21	70.61	71.01	69.52	69.56	535563
2014-05-22	69.52	69.86	69.16	69.20	472888
2014-05-23	69.38	69.63	69.11	69.37	355305
2014-05-27	69.72	70.15	69.50	69.98	669491
2014-05-28	69.82	69.99	69.35	69.78	584876
2014-05-29	69.93	70.03	69.60	69.90	271290
2014-05-30	69.96	70.45	69.81	70.24	612930
2014-06-02	70.43	70.82	70.14	70.59	450402
2014-06-03	70.45	70.78	70.34	70.74	363600
2014-06-04	70.63	71.14	70.39	70.95	293646
2014-06-05	71.10	72.14	70.72	72.08	331414
2014-06-06	72.29	72.30	71.11	71.32	277846
2014-06-09	71.21	71.68	69.95	70.34	453038
2014-06-10	70.13	70.34	69.42	70.01	465504
2014-06-11	69.85	70.03	69.10	69.69	717142
2014-06-12	69.79	70.24	69.25	70.05	434148
2014-06-13	70.07	70.42	69.50	70.29	259301
2014-06-16	70.24	70.60	69.50	69.66	209556
2014-06-17	69.70	70.31	69.44	69.84	486769
2014-06-18	69.54	70.27	69.30	70.10	346448
2014-06-19	70.17	70.44	69.90	70.43	371862
2014-06-20	70.48	70.57	69.82	70.36	836496
2014-06-23	70.46	70.60	70.08	70.24	359545
2014-06-24	70.26	70.57	70.06	70.46	322012
2014-06-25	70.51	70.95	70.34	70.87	326018
2014-06-26	70.25	70.30	69.79	70.02	221623
2014-06-27	69.98	70.90	69.87	70.90	432048
2014-06-30	70.94	71.15	70.50	71.15	657487
2014-07-01	71.17	71.49	70.65	71.35	474531
2014-07-02	71.13	71.16	70.58	71.05	374750
2014-07-03	70.97	70.97	70.34	70.62	165169
2014-07-07	70.62	70.99	70.51	70.83	219374
2014-07-08	70.68	71.64	70.68	71.30	393461
2014-07-09	71.58	71.67	70.92	71.47	266061
2014-07-10	70.98	71.97	70.98	71.65	345424
2014-07-11	71.70	72.05	71.33	71.97	237107
2014-07-14	71.95	72.17	71.54	72.15	323930
2014-07-15	72.27	72.67	71.98	72.51	431165
2014-07-16	72.56	72.92	72.16	72.67	453788
2014-07-17	72.49	72.79	72.35	72.44	265913
2014-07-18	72.67	73.36	72.58	73.15	408133
2014-07-21	73.17	73.23	72.75	73.03	345018
2014-07-22	73.18	73.56	73.04	73.15	369190
2014-07-23	73.32	73.64	73.18	73.57	233141
2014-07-24	73.58	73.85	73.40	73.67	398588
2014-07-25	73.50	73.64	72.77	73.02	332126
2014-07-28	73.00	73.95	72.89	73.90	306021
2014-07-29	73.81	74.05	73.33	73.62	477228
2014-07-30	73.53	74.12	73.49	73.92	527635
2014-07-31	73.46	73.54	72.35	72.36	865637
2014-08-01	72.56	73.15	71.00	72.48	1051603
2014-08-04	72.70	73.47	71.83	73.27	392282
2014-08-05	73.22	73.65	72.64	72.87	452309
2014-08-06	72.73	72.93	72.15	72.18	320282
2014-08-07	72.53	72.82	72.07	72.39	311465
2014-08-08	72.64	73.06	72.14	72.95	505211
2014-08-11	73.09	73.65	72.97	73.37	407422
2014-08-12	73.30	73.76	73.30	73.48	442127
2014-08-13	73.76	74.74	73.73	74.47	516403
2014-08-14	74.50	74.57	73.78	73.96	396226
2014-08-15	74.07	74.23	73.63	73.85	368664
2014-08-18	74.27	74.70	74.13	74.69	352427
2014-08-19	74.94	74.94	74.34	74.74	409752
2014-08-20	74.70	75.13	74.19	75.04	533240
2014-08-21	75.22	75.46	74.59	74.68	323610
2014-08-22	74.63	74.72	73.66	74.01	270021
2014-08-25	74.53	74.53	73.81	74.06	337579
2014-08-26	74.23	74.44	74.07	74.31	229923
2014-08-27	74.55	74.66	73.87	74.15	304902
2014-08-28	74.12	74.30	73.70	74.07	330126
2014-08-29	74.35	75.10	74.19	74.84	459734
2014-09-02	75.07	75.29	74.79	75.04	502503
2014-09-03	75.28	75.53	74.99	75.41	436152
2014-09-04	75.14	75.67	74.54	74.84	380731
2014-09-05	75.02	75.55	74.83	75.51	509458
2014-09-08	75.58	75.84	75.30	75.49	292623
2014-09-09	75.48	75.58	74.88	75.06	347922
2014-09-10	74.86	74.86	72.89	73.07	658461
2014-09-11	72.96	73.48	72.71	73.08	279918
2014-09-12	72.88	72.88	70.51	71.12	582551
2014-09-15	70.25	70.85	69.65	69.68	1171680
2014-09-16	69.51	70.17	69.46	69.83	897514
2014-09-17	70.10	70.69	69.52	69.83	747276
2014-09-18	69.92	70.17	68.78	68.80	675694
2014-09-19	69.06	69.42	68.65	69.08	937193
2014-09-22	69.06	69.24	68.58	68.68	609476
2014-09-23	68.65	69.03	68.34	68.35	729859
2014-09-24	68.40	69.13	67.93	67.96	840688
2014-09-25	67.95	68.04	67.21	67.83	770435
2014-09-26	67.21	68.30	66.66	68.23	741307
2014-09-29	67.83	68.35	67.32	68.34	707111
2014-09-30	68.31	68.81	67.78	68.53	953105
2014-10-01	68.40	69.07	68.36	68.65	1109231
2014-10-02	68.55	69.07	68.20	68.66	570708
2014-10-03	69.03	69.05	68.45	68.47	805381
2014-10-06	68.56	68.96	68.36	68.69	631037
2014-10-07	68.54	69.29	68.32	68.66	988836
2014-10-08	68.79	70.37	68.69	70.31	890413
2014-10-09	70.30	71.20	70.11	70.39	552788
2014-10-10	70.12	71.12	70.12	70.33	755335
2014-10-13	70.40	70.91	70.08	70.54	881157
2014-10-14	70.71	72.22	70.71	71.95	630859
2014-10-15	71.41	72.51	71.13	71.67	802406
2014-10-16	71.35	71.77	70.44	71.46	821257
2014-10-17	72.20	72.20	70.56	71.13	612805
2014-10-20	71.08	72.70	71.08	72.68	618590
2014-10-21	72.96	73.48	72.29	73.47	587876
2014-10-22	73.64	74.13	73.15	73.70	393592
2014-10-23	74.17	74.82	73.84	74.58	698191
2014-10-24	74.55	74.85	73.53	73.98	309754
2014-10-27	74.01	74.69	74.01	74.68	553490
2014-10-28	74.65	74.96	74.19	74.93	439460
2014-10-29	74.85	75.41	74.53	75.24	718559
2014-10-30	74.98	75.67	74.60	75.67	603243
2014-10-31	76.19	77.03	75.47	76.67	918601
2014-11-03	76.94	77.90	76.80	77.87	688512
2014-11-04	77.56	77.88	76.38	77.33	676750
2014-11-05	77.67	77.67	76.25	76.80	506329
2014-11-06	76.89	76.98	75.79	75.92	518587
2014-11-07	75.99	76.00	75.40	75.55	686282
2014-11-10	75.57	76.77	75.46	76.75	647062
2014-11-11	76.66	76.66	75.91	76.18	368754
2014-11-12	76.18	76.19	75.32	75.56	527335
2014-11-13	75.82	76.31	75.44	76.08	114932
2014-11-14	76.06	76.26	74.77	74.93	521484
2014-11-17	74.93	75.66	74.59	75.41	681282
2014-11-18	75.54	75.82	75.12	75.56	584235
2014-11-19	75.27	75.72	74.54	74.70	453200
2014-11-20	74.72	75.01	74.32	75.01	513242
2014-11-21	75.46	75.68	74.93	75.68	528795
2014-11-24	75.90	76.18	75.73	76.08	627843
2014-11-25	76.27	76.45	75.69	76.16	545265
2014-11-26	76.29	77.03	76.29	76.78	398235
2014-11-28	76.82	77.49	76.47	76.68	310232
2014-12-01	76.50	76.66	73.62	73.88	1916406
2014-12-02	73.69	74.15	73.20	73.72	858339
2014-12-03	73.90	73.92	72.85	73.00	1051960
2014-12-04	72.98	74.46	72.80	74.41	1206169
2014-12-05	73.82	74.56	73.38	74.51	920389
2014-12-08	74.41	75.72	74.41	74.84	750446
2014-12-09	74.46	75.10	74.39	74.70	464666
2014-12-10	74.74	75.47	74.34	74.84	753345
2014-12-11	75.15	75.32	74.29	74.29	451239
2014-12-12	74.35	74.35	73.07	73.14	1074439
2014-12-15	72.98	73.25	72.03	72.40	909060
2014-12-16	72.28	73.52	71.79	73.05	1111046
2014-12-17	73.31	74.70	72.89	74.68	832808
2014-12-18	74.92	75.37	74.48	74.90	861561
2014-12-19	75.04	75.41	74.70	75.06	2427219
2014-12-22	75.26	76.49	74.95	76.45	782138
2014-12-23	76.69	76.72	75.66	76.00	441442
2014-12-24	76.05	76.38	75.31	75.44	183085
2014-12-26	75.43	75.87	75.25	75.56	261453
2014-12-29	75.54	76.36	75.43	75.74	351567
2014-12-30	75.20	76.01	74.19	74.96	563433
2014-12-31	75.23	75.61	73.75	73.84	588169
2015-01-02	74.02	75.39	73.96	75.25	573551
2015-01-05	74.89	75.55	74.80	74.95	1239540
2015-01-06	75.31	76.05	75.07	75.62	1203158
2015-01-07	76.03	77.90	75.27	77.70	1093010
2015-01-08	77.90	77.90	76.80	76.89	709946
2015-01-09	76.89	77.82	76.28	77.66	1019472
2015-01-12	77.50	78.89	77.37	78.72	912003
2015-01-13	78.70	78.82	76.88	77.39	819163
2015-01-14	77.01	78.20	76.84	78.00	1031488
2015-01-15	78.12	78.89	77.75	78.85	474478
2015-01-16	78.69	79.46	78.31	79.31	611939
2015-01-20	79.71	80.06	78.31	78.59	633427
2015-01-21	78.59	79.42	78.36	79.39	1047394
2015-01-22	79.85	80.57	79.03	80.20	772024
2015-01-23	80.43	80.60	79.18	79.69	843913
2015-01-26	79.60	80.94	79.26	80.92	496765
2015-01-27	80.74	81.36	80.26	80.77	420589
2015-01-28	80.86	81.33	79.79	79.86	749531
2015-01-29	78.86	80.12	77.48	79.39	874451
2015-01-30	79.35	79.35	77.00	77.05	1136172
2015-02-02	77.08	77.37	74.97	76.67	1048502
2015-02-03	76.75	77.61	75.36	77.55	921287
2015-02-04	77.49	77.94	76.67	76.99	712941
2015-02-05	77.13	77.37	76.80	77.26	1269956
2015-02-06	77.19	77.19	74.83	75.19	670826
2015-02-09	75.27	76.19	74.99	75.03	466034
2015-02-10	75.08	75.35	74.30	75.17	368350
2015-02-11	75.14	75.72	74.51	74.99	370280
2015-02-12	75.02	76.36	74.86	76.27	391716
2015-02-13	76.15	76.15	74.99	75.24	684610
2015-02-17	75.22	75.91	74.85	75.05	742767
2015-02-18	75.16	75.84	74.85	75.82	1335448
2015-02-19	75.49	75.69	74.20	74.36	580865
2015-02-20	74.07	75.74	74.07	75.67	570736
2015-02-23	75.73	76.39	74.97	75.25	1048820
2015-02-24	74.97	74.97	72.94	73.30	789687
2015-02-25	73.43	73.68	72.67	72.87	890851
2015-02-26	72.97	73.09	72.07	72.37	593504
2015-02-27	72.41	72.96	72.04	72.79	450924
2015-03-02	72.65	73.92	72.49	73.12	541152
2015-03-03	73.11	73.36	72.50	73.13	524301
2015-03-04	73.29	73.29	72.32	72.62	440576
2015-03-05	72.78	74.03	72.68	73.56	679839
2015-03-06	72.13	73.29	71.31	73.27	1494675
2015-03-09	73.35	74.72	73.16	74.68	1548612
2015-03-10	74.51	75.59	74.32	75.30	1125653
2015-03-11	75.42	75.64	74.60	74.68	897654
2015-03-12	74.88	75.88	74.54	75.63	710674
2015-03-13	75.60	75.98	75.14	75.63	412783
2015-03-16	76.09	77.08	75.56	76.65	681162
2015-03-17	76.76	77.01	76.40	76.64	610482
2015-03-18	76.57	78.13	75.66	77.94	695028
2015-03-19	77.55	78.36	77.32	77.86	563577
2015-03-20	78.26	80.71	77.77	80.61	1294584
2015-03-23	80.61	81.10	80.17	80.47	510923
2015-03-24	80.44	80.67	79.55	79.60	412367
2015-03-25	79.75	79.97	78.20	78.42	686325
2015-03-26	78.16	78.65	77.55	78.03	511444
2015-03-27	77.44	77.88	77.00	77.48	385075
2015-03-30	77.77	78.82	77.18	78.73	665823
2015-03-31	78.66	79.15	77.82	78.13	777772
2015-04-01	78.42	78.51	77.31	77.63	697390
2015-04-02	77.52	78.97	77.46	78.52	636685
2015-04-06	78.81	79.42	78.53	79.11	1291508
2015-04-07	78.93	79.13	78.31	78.50	586342
2015-04-08	78.91	79.58	78.32	78.88	962465
2015-04-09	78.63	78.90	76.53	76.75	575413
2015-04-10	77.08	77.81	76.37	76.63	514559
2015-04-13	76.37	76.82	76.01	76.02	413762
2015-04-14	76.40	77.14	76.40	76.62	539828
2015-04-15	76.66	76.97	75.82	75.85	377083
2015-04-16	75.64	76.66	75.49	76.28	441597
2015-04-17	75.98	76.61	75.43	75.97	434507
2015-04-20	76.06	76.27	75.46	76.04	510371
2015-04-21	76.44	76.91	76.26	76.75	400460
2015-04-22	76.64	77.95	76.64	77.50	466251
2015-04-23	77.50	77.88	77.31	77.44	316791
2015-04-24	77.41	78.15	77.23	77.27	350701
2015-04-27	77.49	78.17	76.94	77.65	467461
2015-04-28	77.57	77.73	76.72	77.45	278907
2015-04-29	76.51	77.48	75.97	76.28	398558
2015-04-30	75.86	76.50	74.56	75.08	715800
2015-05-01	75.67	76.26	74.80	74.97	587358
2015-05-04	74.99	75.86	74.99	75.50	714946
2015-05-05	75.25	75.35	73.17	73.44	716347
2015-05-06	73.58	74.18	73.27	73.86	482461
2015-05-07	74.06	75.69	74.00	75.06	472873
2015-05-08	76.08	76.93	75.55	75.76	366653
2015-05-11	75.52	75.65	74.15	74.51	561098
2015-05-12	74.05	75.22	73.46	74.94	352831
2015-05-13	75.31	75.76	73.76	73.96	485445
2015-05-14	74.17	75.21	73.96	75.05	349081
2015-05-15	75.30	76.28	73.80	76.15	464438
2015-05-18	75.80	75.97	75.08	75.37	405182
2015-05-19	75.22	76.00	75.01	75.82	454204
2015-05-20	75.80	76.22	75.40	75.87	321208
2015-05-21	75.96	76.28	75.31	75.59	470093
2015-05-22	75.44	75.94	74.76	75.53	243644
2015-05-26	75.41	75.66	74.56	74.94	360701
2015-05-27	74.93	75.84	74.63	75.74	460869
2015-05-28	75.79	76.15	75.25	76.03	449173
2015-05-29	76.03	76.34	74.76	74.98	941496
2015-06-01	75.19	76.12	74.74	76.00	384053
2015-06-02	75.60	75.60	74.70	74.98	273490
2015-06-03	75.03	75.31	73.50	73.63	424657
2015-06-04	73.47	73.90	73.12	73.64	292456
2015-06-05	72.56	74.03	72.37	73.58	495457
2015-06-08	73.70	74.25	73.20	73.57	341813
2015-06-09	73.42	73.94	72.87	73.03	356365
2015-06-10	73.10	74.40	72.73	73.77	422130
2015-06-11	74.21	74.85	73.97	74.72	1251606
2015-06-12	74.79	75.50	74.74	75.16	503299
2015-06-15	75.10	75.10	74.14	74.78	418773
2015-06-16	74.77	75.81	74.08	75.80	396884
2015-06-17	75.78	76.38	75.07	76.16	424435
2015-06-18	76.44	77.91	76.39	77.73	563612
2015-06-19	77.61	77.61	75.91	76.81	1095946
2015-06-22	77.00	77.28	76.19	76.30	337634
2015-06-23	76.13	76.37	75.23	75.52	834028
2015-06-24	75.64	76.09	75.01	75.04	407815
2015-06-25	74.98	75.57	74.64	74.71	503121
2015-06-26	74.20	74.81	73.57	74.75	541463
2015-06-29	74.70	75.62	74.05	74.10	594632
2015-06-30	74.44	75.15	73.96	74.28	651765
2015-07-01	74.54	75.98	74.04	75.88	1000359
2015-07-02	76.38	77.17	75.88	76.38	493578
2015-07-06	76.12	77.02	75.95	76.60	694412
2015-07-07	76.94	77.72	75.49	77.17	1448895
2015-07-08	76.89	77.34	76.70	76.88	577551
2015-07-09	77.27	77.82	77.00	77.21	559953
2015-07-10	77.35	78.44	77.35	77.56	456969
2015-07-13	78.03	78.64	77.10	77.55	479262
2015-07-14	77.80	78.30	77.28	77.86	276890
2015-07-15	77.79	78.39	77.13	78.01	396309
2015-07-16	78.15	78.66	78.11	78.36	385192
2015-07-17	78.27	78.55	77.35	78.44	520422
2015-07-20	78.34	79.05	77.42	78.89	439840
2015-07-21	79.31	79.87	78.43	78.45	545169
2015-07-22	78.47	79.37	78.47	78.92	410225
2015-07-23	79.02	79.05	77.79	78.26	763458
2015-07-24	78.17	79.27	78.00	78.94	657494
2015-07-27	78.93	79.83	78.81	78.92	676901
2015-07-28	78.90	79.25	78.47	78.62	566447
2015-07-29	78.47	78.73	77.81	78.62	717211
2015-07-30	78.46	78.89	77.85	78.70	998225
2015-07-31	79.07	80.62	79.07	79.63	1285585
2015-08-03	79.90	79.98	79.04	79.75	1177964
2015-08-04	79.76	80.13	79.02	79.17	717127
2015-08-05	79.39	79.61	78.50	78.85	655779
2015-08-06	78.85	79.23	77.59	79.00	527329
2015-08-07	78.95	79.84	78.48	79.62	528888
2015-08-10	79.94	79.96	79.41	79.73	628595
2015-08-11	79.57	80.39	79.26	79.86	773650
2015-08-12	79.69	80.10	78.71	80.09	597403
2015-08-13	79.83	80.17	78.97	80.00	1009618
2015-08-14	80.00	80.20	79.13	80.12	827590
2015-08-17	80.03	80.81	78.58	80.75	1036059
2015-08-18	80.78	81.41	80.64	81.28	870481
2015-08-19	80.78	80.96	80.08	80.21	819120
2015-08-20	79.16	79.48	78.25	79.00	903153
2015-08-21	78.74	78.95	77.45	77.46	770981
2015-08-24	75.13	75.95	72.74	72.76	1244340
2015-08-25	73.52	74.03	71.36	71.47	1616789
2015-08-26	72.73	72.96	71.37	72.40	1135236
2015-08-27	72.83	74.67	72.09	73.75	897024
2015-08-28	73.79	74.95	72.56	73.96	836160
2015-08-31	73.91	75.46	71.95	72.03	900050
2015-09-01	71.15	71.81	70.15	70.76	919605
2015-09-02	71.54	71.82	70.38	71.13	726632
2015-09-03	71.58	71.77	70.87	71.09	424598
2015-09-04	70.44	70.60	69.36	69.48	564194
2015-09-08	70.17	71.03	69.82	70.78	623393
2015-09-09	71.57	71.86	69.35	69.45	573194
2015-09-10	69.07	70.71	68.87	69.80	487440
2015-09-11	69.83	70.82	69.56	70.73	386807
2015-09-14	70.99	71.24	70.24	70.54	508809
2015-09-15	70.66	71.82	70.02	71.56	585639
2015-09-16	71.68	72.83	71.48	72.33	667760
2015-09-17	72.33	73.81	71.32	72.70	693029
2015-09-18	71.78	74.22	71.78	72.88	849683
2015-09-21	72.99	73.93	72.96	73.21	560041
2015-09-22	72.72	73.12	72.31	72.61	509659
2015-09-23	72.72	73.42	72.24	73.10	409535
2015-09-24	73.01	73.76	71.48	72.08	670008
2015-09-25	72.16	72.93	71.81	72.42	503751
2015-09-28	71.81	72.39	70.17	71.19	749674
2015-09-29	71.35	73.44	70.99	73.27	647490
2015-09-30	73.64	74.13	73.31	73.90	992269
2015-10-01	74.10	74.42	73.41	74.12	550447
2015-10-02	74.13	74.71	73.30	74.65	422409
2015-10-05	74.89	75.49	74.49	75.35	448410
2015-10-06	75.32	75.87	74.71	74.80	407442
2015-10-07	74.92	76.08	74.91	76.07	729505
2015-10-08	76.07	77.03	75.55	76.94	554492
2015-10-09	76.87	77.27	76.24	76.80	466153
2015-10-12	76.95	77.43	76.52	77.35	455881
2015-10-13	76.91	77.43	76.55	76.86	653502
2015-10-14	77.12	77.27	76.15	76.31	685992
2015-10-15	76.50	77.50	76.42	77.42	530418
2015-10-16	77.47	78.93	77.39	77.62	394148
2015-10-19	77.40	79.09	77.40	79.04	451804
2015-10-20	79.00	80.00	78.41	78.75	420495
2015-10-21	78.92	79.44	78.22	78.56	1492821
2015-10-22	79.18	79.37	78.59	78.95	740805
2015-10-23	78.80	79.27	77.56	78.11	532669
2015-10-26	77.60	78.08	77.00	77.56	932368
2015-10-27	77.66	78.18	77.13	77.58	728343
2015-10-28	77.55	78.18	75.28	76.71	777227
2015-10-29	76.23	77.42	75.73	76.38	1200097
2015-10-30	76.80	76.95	73.12	73.79	1803724
2015-11-02	73.79	76.09	73.65	76.06	912836
2015-11-03	75.80	76.22	75.13	75.88	745647
2015-11-04	75.85	76.19	75.04	75.48	360703
2015-11-05	75.32	76.37	74.83	76.34	592412
2015-11-06	75.57	75.97	73.23	73.99	621889
2015-11-09	73.34	73.78	72.59	73.56	886018
2015-11-10	74.30	75.62	74.19	75.15	757021
2015-11-11	75.18	76.18	74.97	75.57	471007
2015-11-12	75.39	76.08	74.83	74.98	491637
2015-11-13	75.26	75.54	74.25	74.34	384016
2015-11-16	74.31	75.28	67.27	75.22	504047
2015-11-17	74.95	76.10	74.68	75.60	482640
2015-11-18	75.90	75.98	74.77	75.74	374257
2015-11-19	75.83	76.33	75.46	76.04	549184
2015-11-20	76.29	78.61	75.08	76.45	1669159
2015-11-23	76.62	77.23	76.11	76.52	379821
2015-11-24	76.02	76.38	75.53	75.98	444791
2015-11-25	76.13	76.91	76.13	76.83	421764
2015-11-27	76.97	77.87	76.58	77.72	208423
2015-11-30	78.09	78.47	76.28	76.38	1017145
2015-12-01	76.80	77.98	76.37	77.97	628214
2015-12-02	77.75	78.25	76.58	76.69	638486
2015-12-03	76.44	76.49	75.06	75.28	607251
2015-12-04	75.72	77.89	75.72	77.39	744580
2015-12-07	77.39	77.39	75.90	76.20	577638
2015-12-08	75.95	76.50	75.30	76.42	526781
2015-12-09	75.82	76.47	75.18	75.74	540992
2015-12-10	75.87	76.22	74.53	74.61	366543
2015-12-11	74.40	75.50	74.11	74.90	579264
2015-12-14	74.51	75.01	73.60	74.74	717293
2015-12-15	74.95	75.39	74.46	74.55	762647
2015-12-16	75.37	76.37	75.24	75.63	1069395
2015-12-17	75.86	76.12	75.33	75.33	966398
2015-12-18	75.10	75.30	74.53	74.68	1700566
2015-12-21	75.25	75.97	75.01	75.87	791633
2015-12-22	76.17	76.82	75.50	75.55	681549
2015-12-23	75.81	76.78	75.81	76.69	486036
2015-12-24	76.56	76.64	76.14	76.35	170593
2015-12-28	76.31	76.99	75.94	76.85	387048
2015-12-29	77.34	77.72	77.06	77.45	455490
2015-12-30	77.41	77.76	77.09	77.41	452714
2015-12-31	77.60	77.80	76.75	76.76	569647
2016-01-04	76.60	76.61	75.12	75.79	667025
2016-01-05	76.12	77.49	75.65	77.20	481880
2016-01-06	76.89	77.30	76.52	76.93	753172
2016-01-07	75.73	76.44	75.39	75.90	609756
2016-01-08	76.10	76.52	74.50	74.59	346802
2016-01-11	74.65	75.49	74.37	74.99	532634
2016-01-12	75.48	75.77	74.14	74.60	519095
2016-01-13	74.75	75.80	73.77	73.81	426646
2016-01-14	74.19	75.46	73.13	73.16	609530
2016-01-15	72.03	72.70	71.55	72.24	832521
2016-01-19	72.77	73.66	72.26	73.31	692988
2016-01-20	73.12	73.12	69.76	70.55	589070
2016-01-21	71.05	71.64	70.36	70.59	615633
2016-01-22	71.30	72.46	71.24	72.15	434060
2016-01-25	71.93	73.16	71.50	71.65	668148
2016-01-26	71.77	73.78	71.77	73.78	634144
2016-01-27	73.44	74.15	72.84	73.68	1013467
2016-01-28	73.43	74.57	73.08	73.72	838161
2016-01-29	73.34	76.32	73.34	76.30	1376492
2016-02-01	75.57	77.38	75.27	76.24	1051019
2016-02-02	76.13	77.01	74.96	75.59	550381
2016-02-03	75.96	77.06	75.55	76.59	865643
2016-02-04	76.23	77.74	75.46	77.23	665418
2016-02-05	77.14	77.14	73.84	73.93	790688
2016-02-08	73.91	73.91	71.54	72.63	877363
2016-02-09	71.83	73.68	71.80	72.65	778269
2016-02-10	72.95	73.55	72.58	72.62	535784
2016-02-11	71.61	72.10	71.21	71.39	537503
2016-02-12	71.88	73.25	70.66	71.71	539602
2016-02-16	72.34	73.61	71.97	73.58	499092
2016-02-17	73.93	74.53	72.61	73.41	511331
2016-02-18	73.41	74.01	72.81	73.68	493704
2016-02-19	73.28	74.63	72.79	73.84	303758
2016-02-22	74.36	75.39	74.30	74.53	371076
2016-02-23	74.45	75.25	74.01	74.33	385579
2016-02-24	73.98	74.69	73.33	73.83	333817
2016-02-25	74.12	74.69	73.99	74.26	652913
2016-02-26	74.21	75.01	73.95	74.28	399449
2016-02-29	74.31	76.21	74.31	74.74	749501
2016-03-01	75.21	76.79	75.18	76.76	487361
2016-03-02	76.71	78.52	76.71	78.43	452710
2016-03-03	78.48	79.27	77.84	79.22	344068
2016-03-04	78.95	79.22	78.25	79.14	408593
2016-03-07	78.69	79.38	78.46	79.06	326260
2016-03-08	79.22	79.49	78.61	79.05	368297
2016-03-09	79.04	79.59	78.85	79.22	294382
2016-03-10	79.68	79.99	77.83	78.75	307371
2016-03-11	79.53	79.55	78.75	79.19	566395
2016-03-14	79.37	79.97	79.07	79.36	477683
2016-03-15	78.88	80.00	78.88	79.75	374244
2016-03-16	79.59	80.20	79.10	80.18	628873
2016-03-17	80.42	82.02	80.01	81.92	473643
2016-03-18	81.91	83.78	81.77	82.37	1031284
2016-03-21	82.31	82.70	80.65	81.73	482842
2016-03-22	81.40	82.30	81.40	82.10	633145
2016-03-23	82.08	82.37	81.76	82.02	745446
2016-03-24	81.55	81.95	81.09	81.55	589530
2016-03-28	81.55	82.68	81.50	82.27	611321
2016-03-29	81.69	83.59	81.69	83.50	1072396
2016-03-30	83.54	84.21	83.27	83.52	463480
2016-03-31	82.79	84.19	82.36	84.09	888678
2016-04-01	83.59	84.07	83.07	83.83	737869
2016-04-04	84.00	84.52	83.39	84.07	493827
2016-04-05	83.45	84.01	82.78	82.97	517391
2016-04-06	82.88	83.75	82.81	83.42	611404
2016-04-07	83.06	83.35	82.21	82.68	711352
2016-04-08	83.13	83.22	82.60	82.90	688618
2016-04-11	83.07	83.13	82.19	82.33	428233
2016-04-12	82.30	83.04	81.65	82.51	297379
2016-04-13	82.86	82.86	81.50	81.90	555735
2016-04-14	81.68	81.89	80.08	80.08	744283
2016-04-15	79.97	82.07	79.97	81.82	871992
2016-04-18	81.73	82.22	81.24	82.17	504905
2016-04-19	82.26	82.57	81.79	82.21	775104
2016-04-20	82.08	82.37	80.56	80.76	558576
2016-04-21	80.76	81.46	79.68	80.11	536102
2016-04-22	80.49	81.86	79.99	81.32	569334
2016-04-25	81.13	82.59	81.13	82.57	664645
2016-04-26	82.63	83.63	82.20	82.64	543504
2016-04-27	82.35	82.68	81.11	82.04	623471
2016-04-28	81.51	82.84	81.51	82.27	606882
2016-04-29	81.14	81.79	79.70	80.73	1094607
2016-05-02	80.85	82.57	80.80	82.30	464430
2016-05-03	81.83	81.99	80.97	81.68	508814
2016-05-04	81.08	83.42	81.03	83.24	518597
2016-05-05	83.18	84.44	82.75	84.05	544681
2016-05-06	84.17	85.75	83.53	85.67	778150
2016-05-09	85.27	86.18	84.77	86.13	783338
2016-05-10	86.18	87.18	84.97	86.46	658041
2016-05-11	86.40	86.44	84.86	85.57	949660
2016-05-12	85.53	86.67	84.53	86.63	870190
2016-05-13	86.19	86.29	85.36	85.95	750651
2016-05-16	85.91	87.19	85.46	86.80	558436
2016-05-17	86.59	86.59	85.37	85.80	1060509
2016-05-18	85.67	85.87	84.27	85.32	1165753
2016-05-19	84.66	84.74	83.61	83.63	537970
2016-05-20	84.10	85.11	83.82	84.51	462237
2016-05-23	84.92	84.92	83.98	84.17	334504
2016-05-24	84.74	85.38	84.41	85.04	1048983
2016-05-25	85.03	85.46	84.29	84.67	407879
2016-05-26	84.82	85.32	84.07	84.89	397526
2016-05-27	84.96	85.60	84.57	85.23	321279
2016-05-31	85.35	85.47	84.50	85.21	504826
2016-06-01	84.54	84.84	83.82	84.10	738212
2016-06-02	83.67	84.03	82.77	83.99	803789
2016-06-03	84.41	84.78	81.96	82.06	709283
2016-06-06	82.11	82.11	80.02	80.34	756456
2016-06-07	80.56	81.29	80.40	81.13	571665
2016-06-08	80.91	80.97	80.01	80.56	433459
2016-06-09	80.50	80.93	80.32	80.81	489950
2016-06-10	80.23	80.91	79.45	80.81	435918
2016-06-13	81.03	81.93	80.88	81.61	643533
2016-06-14	81.68	82.31	81.32	81.84	610353
2016-06-15	82.04	83.46	81.81	83.20	653945
2016-06-16	83.06	83.87	82.94	83.82	488835
2016-06-17	83.57	83.58	82.24	82.95	1128563
2016-06-20	83.63	84.31	83.33	83.44	475040
2016-06-21	83.55	83.97	83.08	83.43	515810
2016-06-22	83.76	84.93	83.33	84.23	677200
2016-06-23	84.69	85.15	84.60	85.05	620268
2016-06-24	83.43	85.50	82.59	84.49	646777
2016-06-27	84.09	85.64	83.74	84.57	699955
2016-06-28	84.99	85.78	84.22	85.76	632857
2016-06-29	86.38	87.80	86.38	87.20	394830
2016-06-30	87.25	88.44	86.70	88.42	589869
2016-07-01	88.80	88.98	88.13	88.81	586106
2016-07-05	88.88	89.97	88.80	89.84	499144
2016-07-06	89.70	90.14	89.26	89.99	588565
2016-07-07	89.89	89.89	88.57	89.75	699130
2016-07-08	90.58	90.91	89.77	90.16	473693
2016-07-11	90.56	90.56	89.72	90.29	264222
2016-07-12	90.15	90.27	89.33	89.91	509423
2016-07-13	90.26	90.56	89.80	90.14	435273
2016-07-14	90.18	90.45	88.34	88.38	521879
2016-07-15	88.34	88.57	87.47	87.67	639891
2016-07-18	87.89	88.18	87.35	87.92	343456
2016-07-19	87.81	88.69	87.53	88.68	478139
2016-07-20	88.54	88.98	88.54	88.89	441218
2016-07-21	88.64	89.66	88.32	89.55	677458
2016-07-22	89.58	90.48	89.58	89.58	526942
2016-07-25	89.64	90.14	88.93	89.19	435908
2016-07-26	89.18	89.21	87.92	87.98	445310
2016-07-27	87.56	87.97	85.91	86.36	510323
2016-07-28	86.36	87.08	85.85	86.81	611318
2016-07-29	86.80	90.48	86.43	89.59	951079
2016-08-01	89.37	90.40	89.01	89.57	487193
2016-08-02	89.21	89.62	87.56	87.84	494914
2016-08-03	87.94	89.61	86.63	86.99	461189
2016-08-04	87.22	87.22	85.69	86.11	587190
2016-08-05	86.25	86.67	85.86	86.23	395096
2016-08-08	86.46	87.38	85.75	87.17	362460
2016-08-09	87.28	87.51	86.49	87.45	256298
2016-08-10	87.06	87.44	86.23	86.64	365371
2016-08-11	86.72	86.86	85.44	85.97	425121
2016-08-12	85.97	87.49	85.78	86.71	436658
2016-08-15	87.82	89.19	87.82	88.48	1266577
2016-08-16	88.02	88.32	86.01	86.60	896141
2016-08-17	86.82	87.00	85.23	86.99	432630
2016-08-18	86.80	87.48	86.10	86.91	514878
2016-08-19	86.76	87.06	85.88	86.37	416355
2016-08-22	86.38	86.74	85.77	86.62	511168
2016-08-23	86.85	87.22	86.44	86.62	269996
2016-08-24	86.69	86.79	85.48	85.83	241482
2016-08-25	85.59	87.17	85.59	86.60	371866
2016-08-26	86.65	87.94	85.66	86.18	733680
2016-08-29	86.31	87.63	86.30	87.20	367181
2016-08-30	87.42	87.42	85.99	87.26	390982
2016-08-31	87.17	88.09	86.97	87.77	825925
2016-09-01	87.60	88.97	87.00	88.94	668952
2016-09-02	89.40	90.70	89.36	89.59	895599
2016-09-06	89.75	90.19	88.74	90.04	474746
2016-09-07	90.00	90.83	89.31	90.67	469788
2016-09-08	90.02	90.26	88.47	88.50	714619
2016-09-09	87.71	87.71	85.21	85.29	819414
2016-09-12	84.76	87.21	84.01	86.80	781829
2016-09-13	85.75	85.81	83.56	83.69	1036733
2016-09-14	83.95	84.94	83.72	84.50	695803
2016-09-15	84.30	85.16	83.91	84.93	785241
2016-09-16	84.89	85.11	84.49	84.74	1402462
2016-09-19	85.00	87.55	84.68	87.41	1235086
2016-09-20	87.97	88.36	87.64	83.45	722690
2016-09-21	84.12	84.14	81.17	84.10	1173875
2016-09-22	84.97	86.11	84.77	85.89	611075
2016-09-23	85.50	87.29	85.09	86.48	784100
2016-09-26	86.28	87.53	85.87	87.29	599710
2016-09-27	87.56	87.73	86.58	85.92	790869
2016-09-28	86.29	86.51	85.08	86.43	741056
2016-09-29	86.19	86.20	84.77	84.82	993138
2016-09-30	85.32	85.49	83.72	83.74	1115635
2016-10-03	83.56	83.56	81.78	81.92	873023
2016-10-04	81.74	81.74	80.19	81.00	906522
2016-10-05	81.28	81.50	78.52	78.77	849504
2016-10-06	78.41	79.00	77.48	77.89	652179
2016-10-07	78.22	79.27	77.22	77.50	757287
2016-10-10	77.64	78.53	77.62	78.05	383299
2016-10-11	77.70	78.22	76.43	76.82	625300
2016-10-12	77.07	77.44	76.64	77.44	372718
2016-10-13	77.16	77.97	76.91	77.83	523331
2016-10-14	77.84	78.24	77.24	77.83	425797
2016-10-17	77.83	78.55	77.73	77.92	569416
2016-10-18	78.68	78.73	77.90	77.98	411717
2016-10-19	77.70	78.56	77.58	78.49	543856
2016-10-20	78.18	79.15	78.11	78.45	319248
2016-10-21	78.02	78.98	78.02	78.75	280666
2016-10-24	80.68	80.68	78.62	79.23	475632
2016-10-25	78.49	79.34	77.65	79.24	389752
2016-10-26	78.82	80.03	77.91	79.60	522574
2016-10-27	79.47	79.82	77.13	77.56	1101524
2016-10-28	78.31	80.51	78.31	79.36	731162
2016-10-31	79.48	81.50	79.24	81.44	795844
2016-11-01	81.30	81.42	80.17	80.50	790927
2016-11-02	80.65	81.68	80.39	80.73	683898
2016-11-03	80.86	81.71	80.38	81.25	548189
2016-11-04	81.40	82.28	81.20	81.75	834917
2016-11-07	82.73	82.77	81.01	81.36	506541
2016-11-08	81.39	82.52	81.36	82.19	767269
2016-11-09	80.60	82.03	79.51	80.06	760866
2016-11-10	79.78	79.78	77.13	77.66	1000327
2016-11-11	77.78	78.74	76.92	77.41	1085570
2016-11-14	77.42	78.96	76.27	78.42	1279993
2016-11-15	78.82	78.97	75.75	76.46	618658
2016-11-16	76.45	77.71	76.29	77.36	617267
2016-11-17	77.38	78.35	76.47	76.50	417160
2016-11-18	76.51	76.84	75.36	76.05	526174
2016-11-21	76.31	77.12	75.86	76.00	455372
2016-11-22	76.39	77.72	75.95	77.72	555591
2016-11-23	77.48	78.00	76.89	77.72	759954
2016-11-25	77.90	78.86	77.90	78.34	156642
2016-11-28	78.37	79.68	78.37	78.71	538744
2016-11-29	78.85	80.04	78.85	79.26	917786
2016-11-30	78.38	79.60	78.01	78.71	1241624
2016-12-01	78.65	79.82	77.68	78.48	1449907
2016-12-02	78.69	80.49	78.41	78.77	1195933
2016-12-05	78.86	79.09	77.91	78.58	1223339
2016-12-06	78.72	79.52	77.76	77.83	815152
2016-12-07	77.95	78.41	77.62	78.27	1285764
2016-12-08	78.17	79.70	77.54	79.38	660004
2016-12-09	79.48	79.98	78.89	79.61	716334
2016-12-12	79.29	81.10	79.26	80.94	840838
2016-12-13	81.41	82.17	80.67	80.59	901816
2016-12-14	80.94	80.94	79.44	79.81	675951
2016-12-15	79.54	81.38	79.50	80.11	678352
2016-12-16	80.46	82.26	80.40	81.83	1070500
2016-12-19	82.37	83.40	81.97	82.33	741607
2016-12-20	82.24	83.35	81.92	82.63	653802
2016-12-21	82.75	83.42	81.38	81.39	566945
2016-12-22	81.24	82.88	81.04	82.77	461009
2016-12-23	82.89	83.42	82.57	83.18	393733
2016-12-27	83.26	83.78	82.81	83.03	380823
2016-12-28	83.06	83.32	82.22	82.69	320538
2016-12-29	82.74	83.46	82.53	83.30	455819
2016-12-30	83.07	84.55	82.53	84.07	407995
2017-01-03	84.19	84.58	83.22	84.06	645117
2017-01-04	84.24	85.62	84.15	85.28	685545
2017-01-05	84.88	85.96	84.25	85.20	921529
2017-01-06	85.00	85.45	84.62	84.80	786494
2017-01-09	84.91	84.95	83.95	84.01	334508
2017-01-10	83.83	83.83	82.68	82.69	650854
2017-01-11	82.81	82.98	82.02	82.22	436562
2017-01-12	82.17	82.39	81.02	82.08	895244
2017-01-13	82.00	82.72	81.83	81.96	494006
2017-01-17	82.20	83.00	81.50	82.59	406305
2017-01-18	82.69	83.36	82.33	82.88	307994
2017-01-19	82.42	82.85	81.93	82.59	453765
2017-01-20	82.31	83.92	82.31	82.98	616712
2017-01-23	82.54	83.00	82.16	82.85	602814
2017-01-24	82.97	83.52	82.57	83.24	439295
2017-01-25	82.92	83.27	82.50	82.88	327289
2017-01-26	83.03	83.54	82.60	83.28	467742
2017-01-27	83.47	83.56	82.26	82.82	441086
2017-01-30	82.59	83.14	82.06	82.29	426270
2017-01-31	82.58	84.04	82.19	83.57	673698
2017-02-01	83.13	83.75	81.46	81.57	752059
2017-02-02	81.92	84.22	81.74	84.01	696649
2017-02-03	84.89	84.89	83.37	83.67	451453
2017-02-06	83.58	84.58	83.28	84.43	595613
2017-02-07	84.34	84.82	83.90	84.12	524978
2017-02-08	82.43	83.47	81.63	82.15	1409835
2017-02-09	82.33	82.87	82.10	82.21	1089646
2017-02-10	81.90	82.59	81.90	82.12	1005455
2017-02-13	82.12	82.44	80.68	81.67	908351
2017-02-14	81.17	81.84	80.58	81.38	1145942
2017-02-15	81.08	81.49	80.25	80.89	622432
2017-02-16	81.22	82.05	81.07	81.87	647203
2017-02-17	82.20	82.80	81.87	82.07	596568
2017-02-21	81.92	83.13	81.34	83.03	373238
2017-02-22	83.15	83.19	81.84	82.77	235592
2017-02-23	83.22	83.95	82.85	83.83	323540
2017-02-24	83.84	84.30	83.30	84.24	398812
2017-02-27	84.45	85.17	83.97	84.94	295682
2017-02-28	85.00	85.32	84.57	84.65	614558
2017-03-01	84.11	84.64	83.53	83.73	1110098
2017-03-02	83.49	83.68	82.51	82.62	679358
2017-03-03	82.60	82.75	81.27	81.72	1000529
2017-03-06	81.63	81.76	81.00	81.34	844320
2017-03-07	81.41	81.41	80.51	81.04	945844
2017-03-08	80.81	81.21	79.75	79.90	727285
2017-03-09	79.98	80.64	78.97	79.06	545650
2017-03-10	80.17	80.76	78.38	79.40	698296
2017-03-13	79.50	79.87	78.73	79.09	610794
2017-03-14	79.09	79.71	78.81	79.45	353201
2017-03-15	79.49	81.62	79.46	81.35	758209
2017-03-16	81.15	81.94	81.01	81.29	328538
2017-03-17	81.27	82.31	81.07	81.96	891066
2017-03-20	81.75	82.06	81.03	81.15	275443
2017-03-21	81.53	81.74	80.95	81.18	479529
2017-03-22	81.60	81.60	80.37	81.13	426179
2017-03-23	81.02	82.35	80.89	81.73	335581
2017-03-24	81.88	82.57	81.77	81.87	377664
2017-03-27	81.88	82.16	80.59	81.01	433885
2017-03-28	80.94	81.27	79.82	80.06	457216
2017-03-29	79.99	80.54	79.71	80.49	441411
2017-03-30	80.44	80.62	79.48	80.52	351069
2017-03-31	80.45	81.05	80.07	80.46	443651
2017-04-03	80.48	80.84	79.93	80.53	314178
2017-04-04	80.47	81.90	80.16	80.94	418093
2017-04-05	80.83	81.38	80.17	81.18	325841
2017-04-06	81.10	81.59	80.54	81.28	697017
2017-04-07	81.35	81.56	80.84	80.87	614048
2017-04-10	80.83	81.28	80.63	81.25	387577
2017-04-11	81.41	81.96	80.86	81.75	462399
2017-04-12	81.73	82.17	81.28	81.52	457993
2017-04-13	81.64	81.82	80.98	81.19	384694
2017-04-17	81.50	82.46	81.27	82.45	412087
2017-04-18	82.31	83.05	82.02	82.57	491936
2017-04-19	82.56	82.93	81.98	82.24	354959
2017-04-20	82.27	82.43	81.39	82.17	426157
2017-04-21	82.10	82.37	81.92	81.92	354529
2017-04-24	83.14	83.93	81.17	82.36	731424
2017-04-25	82.49	84.26	81.52	84.07	933650
2017-04-26	84.02	84.96	83.52	83.91	781862
2017-04-27	84.04	84.09	82.55	82.71	718343
2017-04-28	82.56	83.06	82.01	82.33	715207
2017-05-01	82.47	82.63	81.26	82.38	858267
2017-05-02	82.12	82.57	81.68	82.10	460183
2017-05-03	81.93	82.36	81.37	81.76	402569
2017-05-04	81.53	81.82	80.73	81.75	711366
2017-05-05	81.76	82.43	80.09	82.36	854650
2017-05-08	82.18	82.80	81.35	81.45	562830
2017-05-09	81.48	81.73	81.05	81.54	379683
2017-05-10	81.51	82.55	81.26	82.09	398177
2017-05-11	81.63	82.00	80.91	81.70	480542
2017-05-12	81.73	82.31	81.41	82.00	576507
2017-05-15	82.03	82.65	81.49	81.67	479681
2017-05-16	81.73	81.82	81.01	81.13	325407
2017-05-17	81.14	82.32	81.14	81.47	473902
2017-05-18	82.01	82.47	81.20	82.22	567153
2017-05-19	82.12	82.53	81.44	82.29	413612
2017-05-22	82.31	83.01	82.03	82.53	387820
2017-05-23	82.70	83.32	82.37	82.94	297806
2017-05-24	83.00	83.84	83.00	83.60	304917
2017-05-25	84.45	84.90	83.20	83.88	325986
2017-05-26	83.92	84.20	83.18	83.22	309333
2017-05-30	83.35	83.62	82.87	83.16	301109
2017-05-31	83.44	84.03	83.26	83.31	668877
2017-06-01	83.19	83.59	82.86	83.12	381753
2017-06-02	83.50	84.81	83.16	84.65	597107
2017-06-05	84.45	86.47	84.11	86.07	554787
2017-06-06	86.20	86.56	85.25	85.34	491696
2017-06-07	85.48	86.87	85.44	86.30	550175
2017-06-08	86.50	86.83	85.51	86.25	488719
2017-06-09	86.26	87.10	85.95	86.62	384944
2017-06-12	86.56	86.98	86.25	86.64	407361
2017-06-13	87.50	87.67	86.62	87.35	389899
2017-06-14	87.90	88.11	87.35	87.72	342559
2017-06-15	87.20	89.14	87.20	88.35	625045
2017-06-16	88.65	89.22	88.35	88.94	854405
2017-06-19	88.95	89.75	88.52	89.02	461448
2017-06-20	89.08	89.26	88.17	89.08	526168
2017-06-21	88.94	88.94	87.64	87.66	721266
2017-06-22	87.49	87.65	86.85	87.22	413147
2017-06-23	87.22	87.86	87.05	87.55	643232
2017-06-26	87.81	87.89	87.18	87.34	380537
2017-06-27	87.05	87.87	85.92	85.73	536408
2017-06-28	86.09	86.48	86.00	86.13	546857
2017-06-29	86.00	86.12	85.18	85.91	306507
2017-06-30	86.12	86.59	85.46	85.51	389450
2017-07-03	85.88	86.58	85.52	86.23	201565
2017-07-05	86.28	87.86	86.28	87.27	587391
2017-07-06	86.81	86.95	85.37	85.68	815474
2017-07-07	85.68	86.76	85.65	86.20	629427
2017-07-10	86.32	86.32	84.58	84.64	400742
2017-07-11	84.87	84.87	83.56	84.19	819190
2017-07-12	85.02	85.71	84.42	85.40	633642
2017-07-13	85.40	85.53	84.67	85.15	595936
2017-07-14	85.68	86.85	85.68	86.37	532652
2017-07-17	86.16	87.07	86.00	86.90	449401
2017-07-18	86.86	87.00	86.32	86.80	473136
2017-07-19	86.94	88.20	86.76	88.20	372633
2017-07-20	88.30	89.10	88.16	88.36	716747
2017-07-21	88.49	89.21	88.29	89.10	710178
2017-07-24	89.03	89.10	88.26	88.58	714301
2017-07-25	88.55	88.59	87.19	87.45	1461874
2017-07-26	87.28	88.53	86.99	88.29	379518
2017-07-27	88.17	88.54	87.29	87.45	968229
2017-07-28	88.08	89.60	87.58	89.39	749017
2017-07-31	89.65	89.82	88.48	89.70	638498
2017-08-01	89.79	90.24	88.57	89.17	599784
2017-08-02	89.00	89.50	88.71	89.40	373702
2017-08-03	89.20	89.75	88.65	89.45	541977
2017-08-04	89.39	90.23	89.24	89.60	639528
2017-08-07	89.59	90.14	89.27	89.73	641850
2017-08-08	89.66	90.12	89.33	90.06	503321
2017-08-09	90.17	90.76	89.83	90.35	516337
2017-08-10	90.01	90.19	89.47	89.80	396542
2017-08-11	89.98	89.98	88.87	89.03	371550
2017-08-14	89.10	90.38	89.10	90.17	378806
2017-08-15	90.00	90.50	89.24	89.48	515912
2017-08-16	89.48	90.05	88.80	89.24	627004
2017-08-17	89.24	89.51	88.85	88.89	387252
2017-08-18	88.58	88.78	88.01	88.34	379417
2017-08-21	88.46	90.19	88.35	89.84	465081
2017-08-22	89.84	90.18	89.50	89.93	372112
2017-08-23	89.81	90.82	89.67	90.42	514169
2017-08-24	90.59	90.99	90.16	90.30	405169
2017-08-25	90.48	90.59	90.12	90.22	231524
2017-08-28	90.01	90.05	88.46	89.37	574003
2017-08-29	89.59	90.17	88.97	89.03	344009
2017-08-30	89.00	89.90	88.73	89.88	546284
2017-08-31	90.04	90.55	89.23	89.48	678840
2017-09-01	89.70	90.96	89.41	90.41	676776
2017-09-05	90.74	91.80	90.37	91.51	1228742
2017-09-06	91.67	92.48	91.35	91.98	1392623
2017-09-07	92.02	94.35	91.67	94.29	1367169
2017-09-08	94.08	95.86	93.78	95.70	1046020
2017-09-11	95.86	96.39	94.74	94.92	743095
2017-09-12	93.41	94.92	93.41	93.97	2498706
2017-09-13	94.13	94.30	93.01	93.10	817106
2017-09-14	93.16	94.14	92.87	93.75	1516720
2017-09-15	94.04	94.32	93.53	94.20	930755
2017-09-18	94.27	95.01	93.25	94.05	1034723
2017-09-19	94.09	94.22	93.33	93.71	841451
2017-09-20	93.90	94.57	93.56	93.67	822995
2017-09-21	93.56	94.38	93.43	93.43	511421
2017-09-22	93.55	93.86	92.76	93.00	1309842
2017-09-25	93.22	93.44	92.79	93.01	513793
2017-09-26	93.34	93.34	92.63	92.73	1087665
2017-09-27	92.25	92.66	91.49	91.00	735239
2017-09-28	91.19	91.70	90.92	91.53	684527
2017-09-29	91.37	91.73	90.70	91.45	687153
2017-10-02	91.65	91.90	90.77	91.06	677826
2017-10-03	90.90	91.27	90.47	91.09	782884
2017-10-04	91.26	92.41	90.87	92.25	671556
2017-10-05	92.48	93.16	92.46	92.58	561376
2017-10-06	92.24	92.74	91.36	92.41	682016
2017-10-09	92.37	93.58	92.30	93.33	12030975
2017-10-10	93.55	93.95	92.47	92.99	561239
2017-10-11	93.01	93.73	92.92	93.39	446251
2017-10-12	93.74	94.15	93.21	94.15	493743
2017-10-13	94.63	94.78	93.83	94.11	474079
2017-10-16	94.17	94.17	93.60	93.78	534445
2017-10-17	93.58	93.93	92.88	93.02	430478
2017-10-18	92.95	93.10	92.14	92.50	902873
2017-10-19	92.59	92.63	92.07	92.57	514889
2017-10-20	92.64	92.81	91.70	92.26	361501
2017-10-23	92.12	92.48	91.67	92.23	351399
2017-10-24	92.13	92.13	90.50	91.31	586885
2017-10-25	91.25	92.12	90.90	91.23	652590
2017-10-26	91.48	91.72	90.04	90.54	1046710
2017-10-27	90.96	91.45	89.64	91.25	919162
2017-10-30	91.41	91.41	90.46	91.09	632757
2017-10-31	90.88	91.46	90.63	91.24	528406
2017-11-01	91.11	91.74	90.77	91.42	468488
2017-11-02	91.43	92.08	90.34	90.80	707265
2017-11-03	90.28	92.60	90.01	92.49	540906
2017-11-06	92.47	93.93	92.32	93.68	558131
2017-11-07	93.84	94.42	93.44	94.09	665413
2017-11-08	94.19	94.63	94.02	94.22	828382
2017-11-09	93.74	94.56	93.61	93.91	486257
2017-11-10	93.19	94.62	93.19	94.19	322763
2017-11-13	94.50	94.96	93.90	94.73	488215
2017-11-14	94.49	95.11	93.90	94.92	437447
2017-11-15	94.81	95.43	93.06	93.40	931664
2017-11-16	93.23	94.55	92.84	94.32	521364
2017-11-17	93.88	94.43	92.53	93.08	685250
2017-11-20	93.16	93.50	92.68	93.00	556779
2017-11-21	93.33	94.10	93.33	93.82	1120297
2017-11-22	93.22	93.73	92.90	93.18	644893
2017-11-24	93.45	94.41	93.28	93.90	229917
2017-11-27	93.89	94.66	93.00	93.01	496053
2017-11-28	92.91	93.16	91.69	92.01	747212
2017-11-29	91.82	92.41	91.26	91.59	1228471
2017-11-30	91.94	92.19	91.21	91.28	1891330
2017-12-01	91.45	92.15	91.10	91.77	507644
2017-12-04	92.09	92.33	91.61	91.96	565729
2017-12-05	91.97	92.11	91.06	91.09	564791
2017-12-06	91.18	91.50	90.88	91.44	350896
2017-12-07	91.41	92.15	91.11	91.94	750028
2017-12-08	92.11	92.58	91.35	92.16	356929
2017-12-11	92.23	92.57	92.06	92.36	438285
2017-12-12	92.19	93.56	91.47	93.50	566316
2017-12-13	93.52	93.86	92.56	91.85	570882
2017-12-14	91.98	92.12	91.21	91.91	868588
2017-12-15	92.56	93.17	92.26	93.06	933995
2017-12-18	93.27	94.26	93.24	94.07	575407
2017-12-19	93.97	94.19	90.81	91.53	861187
2017-12-20	91.33	92.10	90.08	90.32	631418
2017-12-21	90.51	90.70	89.28	89.81	524273
2017-12-22	90.05	91.00	89.87	90.91	283285
2017-12-26	90.85	91.36	90.66	91.15	431514
2017-12-27	91.52	91.65	91.17	91.47	343094
2017-12-28	91.56	91.84	91.02	91.74	584399
2017-12-29	91.83	92.18	91.35	92.06	496057
2018-01-02	91.97	92.09	91.04	91.50	385794
2018-01-03	91.46	92.02	91.09	91.68	414578
2018-01-04	91.43	91.82	88.65	88.69	752091
2018-01-05	88.71	88.97	88.21	88.38	604059
2018-01-08	88.58	89.59	88.00	89.41	540504
2018-01-09	89.42	89.42	87.90	88.25	377691
2018-01-10	87.56	87.56	85.47	86.61	723323
2018-01-11	86.80	87.06	85.44	85.55	394306
2018-01-12	85.54	85.60	84.26	84.77	557623
2018-01-16	85.00	86.68	84.98	85.51	406386
2018-01-17	85.94	86.07	83.52	85.50	439190
2018-01-18	85.01	85.17	84.14	84.71	444087
2018-01-19	84.77	84.99	84.52	84.81	333758
2018-01-22	84.45	85.76	84.45	85.68	431325
2018-01-23	86.16	87.09	85.95	87.07	320748
2018-01-24	86.94	87.11	86.30	86.45	389749
2018-01-25	86.61	87.07	86.18	87.05	376944
2018-01-26	87.17	87.29	85.96	86.48	280369
2018-01-29	86.26	86.32	85.23	85.62	421958
2018-01-30	85.41	85.68	84.87	84.89	413318
2018-01-31	85.09	86.56	84.32	86.56	705414
2018-02-01	86.46	86.84	83.72	84.50	926859
2018-02-02	83.66	85.54	82.68	83.40	1320150
2018-02-05	83.21	83.84	81.00	81.05	853457
2018-02-06	80.06	82.26	78.73	81.73	1096891
2018-02-07	81.21	82.67	80.38	80.41	527974
2018-02-08	79.75	81.70	78.78	78.78	1265218
2018-02-09	79.13	81.10	78.95	80.75	1049160
2018-02-12	81.25	81.52	78.76	81.19	889502
2018-02-13	81.00	82.20	80.53	81.86	578601
2018-02-14	81.17	81.38	80.28	80.89	627524
2018-02-15	81.29	82.99	81.28	82.73	474481
2018-02-16	83.19	84.00	82.83	83.36	778649
2018-02-20	83.02	83.62	81.70	81.70	442089
2018-02-21	81.95	82.41	79.42	79.48	800197
2018-02-22	79.88	80.97	79.01	80.37	805688
2018-02-23	80.84	81.89	80.44	81.76	550556
2018-02-26	81.88	81.94	80.73	81.09	629919
2018-02-27	81.31	81.58	79.49	79.65	822846
2018-02-28	80.06	80.69	79.68	79.71	1112761
2018-03-01	79.33	80.91	79.24	79.47	732821
2018-03-02	79.26	79.65	78.29	78.55	740337
2018-03-05	78.21	79.83	78.19	79.60	749690
2018-03-06	79.66	79.71	78.62	79.11	991289
2018-03-07	78.93	80.30	78.75	79.50	1216949
2018-03-08	79.46	81.38	79.20	81.32	884245
2018-03-09	81.52	82.61	80.83	82.54	722555
2018-03-12	82.16	82.85	81.85	82.73	746332
2018-03-13	83.25	83.79	82.30	83.12	695309
2018-03-14	83.14	84.04	82.84	83.93	603041
2018-03-15	84.05	84.38	83.53	84.07	609554
2018-03-16	84.26	84.85	83.58	84.76	793833
2018-03-19	84.88	84.88	83.53	84.46	476126
2018-03-20	84.03	84.88	83.26	83.82	388216
2018-03-21	83.70	83.70	82.72	82.99	409968
2018-03-22	82.69	84.35	82.03	82.03	667026
2018-03-23	81.99	82.45	80.81	81.09	467924
2018-03-26	81.74	82.16	81.14	82.00	455405
2018-03-27	82.34	83.49	81.20	81.53	560969
2018-03-28	82.28	84.26	82.15	84.06	529113
2018-03-29	84.17	84.92	83.58	84.18	581502
2018-04-02	84.04	84.49	82.34	83.06	396344
2018-04-03	83.05	84.67	82.45	84.10	475026
2018-04-04	83.60	85.09	83.31	84.88	405487
2018-04-05	84.93	85.12	84.18	85.03	331761
2018-04-06	85.17	85.96	84.66	84.89	536197
2018-04-09	84.89	85.32	84.47	84.57	347009
2018-04-10	85.21	85.59	84.71	85.11	435800
2018-04-11	84.85	86.38	84.76	86.09	874221
2018-04-12	86.16	86.16	84.68	84.83	833380
2018-04-13	85.17	85.61	84.55	85.56	574950
2018-04-16	85.55	86.40	85.30	85.75	520377
2018-04-17	85.79	86.94	85.36	86.23	378250
2018-04-18	86.36	86.38	85.75	85.95	391335
2018-04-19	85.57	85.93	84.38	84.93	596212
2018-04-20	85.13	85.19	84.15	84.77	846319
2018-04-23	84.80	84.97	83.87	84.32	413490
2018-04-24	84.50	84.88	83.76	84.50	460053
2018-04-25	84.14	84.72	83.49	84.35	446140
2018-04-26	84.53	85.54	84.28	85.05	375663
2018-04-27	84.97	86.44	84.95	86.11	360006
2018-04-30	86.30	86.53	85.36	85.40	477732
2018-05-01	85.46	86.52	85.10	86.24	476440
2018-05-02	85.99	86.28	85.12	85.92	526484
2018-05-03	85.62	86.52	85.02	85.02	552945
2018-05-04	84.80	86.72	83.91	86.44	447656
2018-05-07	86.59	86.98	85.82	86.85	383520
2018-05-08	86.93	87.23	86.20	86.77	650032
2018-05-09	86.82	87.18	86.30	87.15	413404
2018-05-10	87.60	88.14	86.89	88.00	407082
2018-05-11	88.19	88.69	87.38	87.40	650801
2018-05-14	87.40	87.47	85.66	86.19	511929
2018-05-15	85.52	85.52	83.91	84.14	610815
2018-05-16	84.33	84.70	83.63	83.75	386149
2018-05-17	83.85	84.29	83.12	83.36	379827
2018-05-18	83.48	83.84	82.66	82.96	429504
2018-05-21	83.24	83.99	82.60	83.79	275686
2018-05-22	83.65	84.22	83.40	83.94	364882
2018-05-23	84.10	86.07	84.10	85.88	549407
2018-05-24	85.88	86.21	84.46	85.11	523650
2018-05-25	85.23	86.66	85.23	85.60	388086
2018-05-29	85.34	85.96	84.80	85.63	466700
2018-05-30	85.58	87.84	85.48	87.55	461241
2018-05-31	87.62	88.25	86.88	88.00	978372
2018-06-01	88.09	89.37	87.68	89.24	810406
2018-06-04	89.54	90.88	89.24	90.70	722124
2018-06-05	90.70	90.93	89.36	89.84	716249
2018-06-06	89.41	90.35	89.22	90.26	480355
2018-06-07	90.21	90.42	89.20	89.91	422880
2018-06-08	90.13	91.25	90.13	91.13	535156
2018-06-11	91.02	91.32	90.40	90.62	306247
2018-06-12	90.59	91.46	90.11	90.97	559911
2018-06-13	91.12	91.29	88.67	89.10	561929
2018-06-14	89.48	90.68	89.47	90.16	350273
2018-06-15	90.30	90.92	89.98	90.31	906753
2018-06-18	89.92	90.29	88.97	89.83	343694
2018-06-19	89.38	90.34	89.38	89.59	449183
2018-06-20	89.64	90.89	89.41	90.59	724670
2018-06-21	90.68	91.84	90.28	91.67	607751
2018-06-22	91.76	92.45	91.03	92.19	1032862
2018-06-25	92.32	92.82	92.14	92.42	681064
2018-06-26	92.44	92.87	91.68	91.75	953158
2018-06-27	92.19	92.40	90.78	90.04	937465
2018-06-28	90.03	91.42	89.91	91.06	1123587
2018-06-29	90.68	91.90	90.27	91.13	830978
2018-07-02	90.97	91.53	89.69	90.80	404138
2018-07-03	90.62	92.02	90.25	90.95	253994
2018-07-05	91.22	91.53	90.53	91.44	315624
2018-07-06	91.77	91.89	91.33	91.65	378400
2018-07-09	91.73	91.95	90.50	90.98	639366
2018-07-10	91.16	91.33	90.66	91.21	520314
2018-07-11	91.23	92.20	91.23	91.92	360505
2018-07-12	92.10	92.32	91.62	92.28	421996
2018-07-13	92.52	92.52	91.19	91.51	409700
2018-07-16	91.28	91.38	90.34	91.15	323910
2018-07-17	91.30	91.30	89.79	89.92	414298
2018-07-18	89.84	90.16	89.11	89.48	418711
2018-07-19	89.39	91.29	89.28	90.66	441947
2018-07-20	90.53	90.60	89.63	89.94	233138
2018-07-23	89.71	90.05	89.32	89.97	247780
2018-07-24	89.90	89.90	88.76	89.57	373986
2018-07-25	89.66	91.23	89.66	90.58	543209
2018-07-26	90.86	91.49	90.65	91.07	238303
2018-07-27	91.27	91.39	89.74	90.32	379896
2018-07-30	90.32	90.54	89.76	90.27	408804
2018-07-31	90.66	92.81	90.66	92.59	513191
2018-08-01	91.75	93.43	91.21	93.29	783128
2018-08-02	92.97	93.35	92.41	92.48	578545
2018-08-03	92.25	93.93	90.75	93.85	535390
2018-08-06	93.77	94.44	92.84	93.34	386473
2018-08-07	93.25	93.56	92.85	93.45	373697
2018-08-08	93.42	93.64	92.71	92.90	214166
2018-08-09	92.96	93.12	92.64	92.83	273278
2018-08-10	92.72	93.05	92.38	92.38	392411
2018-08-13	92.31	92.58	92.01	92.43	341596
2018-08-14	92.77	93.92	92.42	93.39	349054
2018-08-15	93.00	94.53	92.98	93.69	364567
2018-08-16	93.69	94.02	93.42	93.99	411146
2018-08-17	93.91	94.95	93.88	94.90	238888
2018-08-20	95.00	95.37	94.41	94.56	316870
2018-08-21	94.38	94.64	93.48	93.66	315426
2018-08-22	93.44	93.88	93.31	93.60	228994
2018-08-23	93.69	94.44	93.46	93.86	483622
2018-08-24	93.73	94.58	93.51	94.49	556627
2018-08-27	94.67	94.74	93.66	94.44	447430
2018-08-28	94.38	95.63	94.16	95.52	373928
2018-08-29	95.59	95.67	95.09	95.28	356317
2018-08-30	95.36	95.46	94.77	94.92	374282
2018-08-31	95.01	95.42	94.54	95.06	418497
2018-09-04	94.77	95.31	94.00	94.30	533748
2018-09-05	94.00	95.06	93.57	94.33	366174
2018-09-06	94.61	94.94	94.30	94.32	533482
2018-09-07	93.99	94.10	93.49	93.99	342762
2018-09-10	94.50	95.09	94.25	94.43	310440
2018-09-11	94.19	95.06	94.17	94.76	292569
2018-09-12	94.90	94.91	94.41	94.62	282696
2018-09-13	95.08	95.47	94.57	94.89	410525
2018-09-14	95.16	95.22	93.99	94.54	621700
2018-09-17	94.39	95.20	94.14	95.04	303716
2018-09-18	94.95	95.43	94.65	95.05	418315
2018-09-19	95.06	95.06	92.58	93.06	443727
2018-09-20	93.26	94.11	92.81	93.69	466268
2018-09-21	94.05	95.51	93.77	94.91	880590
2018-09-24	94.52	94.68	92.78	93.34	509712
2018-09-25	93.18	94.37	92.87	94.04	616910
2018-09-26	93.91	94.42	92.46	91.74	621569
2018-09-27	92.11	92.66	91.34	91.48	727098
2018-09-28	91.65	93.58	91.18	93.57	1024505
2018-10-01	93.59	93.86	92.39	92.44	722543
2018-10-02	92.64	93.58	92.21	93.08	488596
2018-10-03	93.03	93.64	91.83	92.23	391712
2018-10-04	91.67	92.49	90.93	91.78	336632
2018-10-05	91.80	93.08	91.80	92.07	283129
2018-10-08	92.50	94.45	92.50	94.00	483129
2018-10-09	94.00	94.66	93.27	94.38	474658
2018-10-10	94.34	94.66	92.64	92.76	942363
2018-10-11	92.85	92.85	89.18	89.27	568585
2018-10-12	89.90	90.35	88.38	89.23	573306
2018-10-15	89.00	91.10	89.00	90.36	405067
2018-10-16	90.58	92.22	89.75	91.98	818401
2018-10-17	91.54	92.23	90.23	92.08	468395
2018-10-18	91.98	92.70	91.41	91.81	311524
2018-10-19	92.04	93.10	91.86	93.02	437068
2018-10-22	93.01	93.29	91.36	91.43	511358
2018-10-23	90.75	92.01	90.24	91.37	502756
2018-10-24	91.55	94.18	91.55	93.24	1119012
2018-10-25	93.22	94.69	92.28	93.97	653682
2018-10-26	94.80	94.80	90.09	90.36	973567
2018-10-29	90.94	92.21	90.34	91.24	796474
2018-10-30	91.47	93.60	91.07	92.78	572453
2018-10-31	92.74	93.20	90.21	90.27	690456
2018-11-01	90.54	90.79	89.55	90.26	357491
2018-11-02	90.35	90.61	88.53	89.53	453017
2018-11-05	89.82	91.64	89.76	90.97	1261203
2018-11-06	91.19	92.04	90.78	91.45	328761
2018-11-07	91.94	92.76	91.37	92.29	545534
2018-11-08	92.12	92.67	91.56	92.64	390674
2018-11-09	92.58	93.18	91.83	92.54	562271
2018-11-12	92.54	93.89	92.54	92.92	515287
2018-11-13	93.03	93.37	92.04	92.72	498924
2018-11-14	93.01	93.01	91.02	91.43	795974
2018-11-15	91.25	91.55	89.44	90.47	1169471
2018-11-16	90.44	92.45	90.39	92.28	663414
2018-11-19	92.39	93.01	91.67	92.55	757809
2018-11-20	92.77	93.39	91.39	93.10	796423
2018-11-21	92.96	94.58	91.89	93.90	659919
2018-11-23	93.67	93.91	92.84	93.41	132287
2018-11-26	93.79	94.17	92.73	93.51	443908
2018-11-27	93.57	93.82	93.09	93.69	419762
2018-11-28	93.69	94.18	93.49	93.95	683536
2018-11-29	94.03	94.18	93.07	93.72	531426
2018-11-30	93.95	95.20	93.91	95.16	1165711
2018-12-03	95.48	95.65	94.42	94.73	799889
2018-12-04	94.82	94.85	92.66	92.77	527835
2018-12-06	92.29	94.53	90.84	94.36	932099
2018-12-07	93.94	94.49	92.64	92.93	760670
2018-12-10	93.23	93.52	91.54	93.06	553076
2018-12-11	93.60	94.01	92.94	93.12	558450
2018-12-12	93.71	93.71	90.98	91.09	501682
2018-12-13	91.32	92.51	91.06	90.99	656550
2018-12-14	90.90	91.62	90.62	91.50	706215
2018-12-17	91.83	92.35	88.46	88.67	1081155
2018-12-18	89.35	90.61	89.08	89.92	1052525
2018-12-19	89.90	90.64	89.08	89.76	733692
2018-12-20	90.08	91.25	88.75	89.99	1132394
2018-12-21	90.33	92.73	89.29	89.40	1405508
2018-12-24	89.19	89.26	84.37	84.90	384196
2018-12-26	84.95	87.28	84.19	87.28	482904
2018-12-27	86.63	87.37	84.85	87.36	859556
2018-12-28	87.87	88.53	86.23	87.31	586699
2018-12-31	87.48	88.09	86.34	88.05	336013
2019-01-02	87.26	87.26	83.67	84.28	489522
2019-01-03	84.19	85.94	83.92	84.90	534870
2019-01-04	85.66	86.44	84.78	84.94	459500
2019-01-07	85.18	86.15	84.53	85.16	292693
2019-01-08	85.63	87.40	85.27	87.24	528913
2019-01-09	87.60	87.68	86.34	87.42	387182
2019-01-10	86.95	88.70	86.95	88.49	319361
2019-01-11	88.44	88.97	87.84	88.79	363502
2019-01-14	88.75	89.10	88.20	88.56	334136
2019-01-15	89.25	90.40	88.72	89.97	561694
2019-01-16	89.92	91.57	89.38	91.37	358241
2019-01-17	90.85	92.08	90.85	91.77	362205
2019-01-18	91.94	92.13	91.19	91.93	415821
2019-01-22	91.93	92.19	90.85	91.76	320568
2019-01-23	92.19	92.63	91.77	92.56	431912
2019-01-24	92.31	92.71	91.70	92.32	501831
2019-01-25	92.61	93.53	92.61	93.52	522354
2019-01-28	93.19	94.92	93.18	94.75	629696
2019-01-29	94.89	96.12	94.89	96.01	858415
2019-01-30	95.80	96.88	95.80	96.57	427125
2019-01-31	96.45	97.08	95.23	96.95	836733
2019-02-01	97.86	98.93	95.09	96.69	891822
2019-02-04	97.03	97.21	95.87	97.15	452995
2019-02-05	97.17	98.06	96.61	97.99	469890
2019-02-06	97.89	98.40	97.45	98.16	332951
2019-02-07	97.74	99.24	97.48	99.15	413816
2019-02-08	98.95	99.84	98.56	98.92	519773
2019-02-11	99.29	99.96	99.01	99.25	470097
2019-02-12	99.28	99.41	97.41	97.94	613837
2019-02-13	97.69	98.80	97.39	98.77	398637
2019-02-14	98.81	99.27	98.29	98.61	504287
2019-02-15	98.92	99.34	98.45	98.70	522464
2019-02-19	98.66	99.06	97.99	98.80	653626
2019-02-20	97.26	97.53	96.24	96.50	2412504
2019-02-21	96.69	97.51	96.05	97.31	1519396
2019-02-22	97.62	98.00	97.22	97.62	1015196
2019-02-25	97.80	97.96	96.79	97.40	1087732
2019-02-26	97.62	97.75	97.16	97.46	582090
2019-02-27	97.17	97.68	96.66	97.62	651130
2019-02-28	97.70	99.38	97.34	98.09	919084
2019-03-01	98.12	98.23	96.69	97.66	573820
2019-03-04	97.98	99.02	96.97	98.77	580288
2019-03-05	98.68	99.55	98.26	99.11	438237
2019-03-06	99.24	99.43	98.56	98.57	485888
2019-03-07	98.84	99.59	98.24	98.53	790002
2019-03-08	98.53	99.46	98.53	99.12	551327
2019-03-11	99.43	100.29	99.15	100.23	611945
2019-03-12	100.46	101.15	100.23	100.79	528713
2019-03-13	101.00	101.56	100.98	101.11	683223
2019-03-14	101.23	101.45	100.74	101.38	517858
2019-03-15	101.17	101.99	100.42	100.77	1486195
2019-03-18	100.92	101.10	99.47	99.92	625662
2019-03-19	102.45	102.45	99.28	99.74	555352
2019-03-20	99.58	100.19	98.71	99.08	943345
2019-03-21	98.75	100.31	98.75	99.87	815937
2019-03-22	100.07	101.04	99.67	99.81	574262
2019-03-25	100.02	100.41	99.35	100.07	370976
2019-03-26	100.50	101.54	100.39	101.48	543358
2019-03-27	101.74	102.21	100.76	100.68	495543
2019-03-28	101.08	101.69	100.78	101.68	425045
2019-03-29	101.95	102.16	101.15	101.50	468807
2019-04-01	101.53	101.53	99.64	101.15	363882
2019-04-02	101.30	102.23	100.48	102.14	341411
2019-04-03	102.13	102.39	101.18	101.95	334712
2019-04-04	102.15	102.15	101.14	101.78	257542
2019-04-05	101.51	101.86	100.75	101.71	493100
2019-04-08	101.39	101.76	100.82	101.71	407336
2019-04-09	101.91	101.91	101.34	101.49	444710
2019-04-10	101.85	102.57	101.40	102.50	348351
2019-04-11	102.65	102.87	101.96	102.39	402788
2019-04-12	102.26	102.73	101.52	102.62	386662
2019-04-15	102.90	103.41	102.27	102.55	373719
2019-04-16	102.77	102.79	99.80	99.92	453084
2019-04-17	99.95	100.14	97.70	97.92	579288
2019-04-18	98.22	99.04	97.86	98.63	445659
2019-04-22	98.06	98.55	96.69	97.79	400826
2019-04-23	98.25	99.49	97.83	99.07	460323
2019-04-24	99.57	100.95	99.14	100.00	545543
2019-04-25	99.64	100.28	98.95	99.69	649007
2019-04-26	100.17	100.86	99.78	100.67	269226
2019-04-29	100.71	100.77	99.14	99.22	363809
2019-04-30	99.29	101.01	98.96	100.65	448092
2019-05-01	101.00	101.73	100.11	100.39	242380
2019-05-02	100.52	101.59	99.69	99.98	475442
2019-05-03	102.03	104.16	99.46	100.83	439219
2019-05-06	100.17	101.21	99.94	100.89	483785
2019-05-07	100.64	100.76	98.65	99.07	401040
2019-05-08	98.87	99.98	98.66	98.75	319956
2019-05-09	98.28	99.89	98.08	99.85	279323
2019-05-10	99.77	101.19	99.53	100.98	223186
2019-05-13	99.87	100.84	99.87	100.81	216806
2019-05-14	100.71	101.34	100.52	101.20	266117
2019-05-15	101.24	101.94	101.01	101.56	336020
2019-05-16	101.24	102.39	101.24	102.01	263386
2019-05-17	101.65	103.15	101.44	102.94	399731
2019-05-20	102.88	103.22	101.10	101.69	250492
2019-05-21	101.96	102.86	101.71	102.70	289551
2019-05-22	102.48	103.22	102.26	103.21	237284
2019-05-23	102.92	103.95	102.60	103.88	514624
2019-05-24	104.14	104.55	103.82	104.30	363791
2019-05-28	104.90	105.29	103.92	103.96	1072204
2019-05-29	103.96	104.01	102.03	102.42	577476
2019-05-30	102.30	103.12	101.92	102.20	496764
2019-05-31	101.79	103.88	101.64	103.36	552236
2019-06-03	103.67	103.92	102.33	103.54	469190
2019-06-04	103.40	103.44	101.31	102.55	427090
2019-06-05	103.08	105.38	102.70	105.31	261342
2019-06-06	105.57	106.32	105.03	106.00	371849
2019-06-07	106.48	106.92	105.93	106.21	279494
2019-06-10	106.19	106.19	105.09	105.48	366448
2019-06-11	105.78	105.89	104.62	105.29	468899
2019-06-12	105.26	106.60	105.03	106.32	571248
2019-06-13	106.35	106.70	105.73	106.28	375161
2019-06-14	106.23	106.69	105.69	106.16	399984
2019-06-17	106.59	107.68	106.46	107.44	429052
2019-06-18	107.87	108.14	106.25	106.68	531319
2019-06-19	106.43	107.54	106.05	107.04	487674
2019-06-20	107.62	108.22	107.40	107.67	376672
2019-06-21	104.90	106.78	104.78	106.17	1162846
2019-06-24	106.43	106.84	105.56	105.93	342141
2019-06-25	106.28	107.57	105.76	105.81	651095
2019-06-26	105.80	105.95	103.35	103.47	642533
2019-06-27	104.08	104.94	103.45	103.65	485416
2019-06-28	103.75	105.47	103.75	104.39	1033470
2019-07-01	105.39	105.39	103.33	104.78	666307
2019-07-02	105.17	107.21	105.17	106.48	687253
2019-07-03	106.90	108.03	106.71	107.72	150467
2019-07-05	107.02	107.69	105.77	107.43	220271
2019-07-08	107.30	108.47	107.30	108.30	290375
2019-07-09	108.35	109.20	107.97	108.97	402008
2019-07-10	109.95	110.42	109.02	110.13	485522
2019-07-11	110.05	110.14	108.57	109.04	507212
2019-07-12	109.02	109.25	108.33	108.71	427236
2019-07-15	109.04	109.59	108.55	108.94	368112
2019-07-16	108.94	109.09	108.27	108.51	378122
2019-07-17	108.60	109.34	107.34	108.13	310819
2019-07-18	108.35	108.57	107.23	108.28	449063
2019-07-19	108.43	108.70	105.88	106.10	485282
2019-07-22	106.64	106.90	105.43	105.59	478347
2019-07-23	105.75	107.31	105.23	107.11	322538
2019-07-24	107.46	107.46	106.25	107.04	330363
2019-07-25	107.22	107.90	106.74	107.61	538037
2019-07-26	105.77	108.43	105.35	105.91	734773
2019-07-29	106.41	107.40	105.92	106.22	535090
2019-07-30	106.25	107.60	105.64	106.09	408548
2019-07-31	106.14	106.73	103.57	103.71	712952
2019-08-01	103.96	104.25	102.54	103.59	1151518
2019-08-02	103.72	104.76	103.35	103.94	384632
2019-08-05	103.32	103.40	101.00	101.74	665130
2019-08-06	101.64	104.34	101.62	103.73	661731
2019-08-07	103.34	105.04	102.55	103.92	323485
2019-08-08	103.99	105.41	103.18	105.25	552400
2019-08-09	104.86	105.90	104.37	105.78	355888
2019-08-12	105.56	106.58	105.24	105.59	275852
2019-08-13	105.41	105.67	104.00	105.49	328771
2019-08-14	105.09	105.52	102.84	103.02	735130
2019-08-15	103.45	105.32	103.25	105.07	842593
2019-08-16	105.20	106.66	105.20	106.18	448316
2019-08-19	106.64	107.51	105.92	107.11	296486
2019-08-20	107.25	107.36	106.54	106.93	374599
2019-08-21	107.13	107.78	106.80	107.59	436631
2019-08-22	107.82	108.17	106.83	107.73	199968
2019-08-23	107.50	108.22	106.12	106.37	357057
2019-08-26	107.34	107.43	105.98	107.30	338286
2019-08-27	107.98	108.35	107.24	107.31	519381
2019-08-28	107.12	108.02	107.01	107.97	363863
2019-08-29	108.51	108.64	107.75	108.30	353783
2019-08-30	108.43	108.63	107.61	108.25	443723
2019-09-03	107.97	109.07	107.86	108.86	635101
2019-09-04	109.68	110.06	109.09	109.96	422868
2019-09-05	109.82	110.13	109.00	109.50	452369
2019-09-06	109.83	111.00	109.83	110.95	503428
2019-09-09	110.09	110.60	109.52	110.34	525627
2019-09-10	109.82	109.88	107.52	109.88	418814
2019-09-11	109.54	109.60	108.44	109.24	408594
2019-09-12	110.10	110.77	108.73	108.97	422843
2019-09-13	108.58	109.65	107.07	107.78	485520
2019-09-16	108.12	109.56	107.86	109.48	369383
2019-09-17	109.78	110.72	109.29	110.72	499682
2019-09-18	111.23	111.23	109.51	110.75	554369
2019-09-19	111.07	111.07	110.08	110.37	258922
2019-09-20	110.55	110.82	109.69	110.00	1160944
2019-09-23	109.46	111.23	109.37	110.77	382363
2019-09-24	110.99	111.62	110.06	110.40	534453
2019-09-25	109.98	111.27	109.98	110.79	475825
2019-09-26	111.22	111.99	110.95	110.98	369374
2019-09-27	111.13	111.57	110.04	110.84	421980
2019-09-30	110.66	111.59	110.66	111.01	329759
2019-10-01	111.00	111.56	109.73	110.57	362659
2019-10-02	110.60	111.01	109.95	110.88	510979
2019-10-03	110.56	112.56	110.32	111.91	319028
2019-10-04	112.01	112.92	112.01	112.78	237711
2019-10-07	112.31	112.94	111.87	112.54	319566
2019-10-08	112.38	113.59	111.68	112.76	384882
2019-10-09	113.39	114.35	112.55	113.14	347310
2019-10-10	113.14	113.93	112.52	113.64	310186
2019-10-11	113.82	113.82	112.58	112.82	403177
2019-10-14	112.84	113.01	112.42	112.71	230295
2019-10-15	112.75	113.08	111.81	111.94	469198
2019-10-16	111.95	113.47	111.02	113.45	423173
2019-10-17	113.32	114.34	113.07	114.09	486174
2019-10-18	113.91	114.77	113.18	114.73	417532
2019-10-21	114.86	115.15	114.19	114.96	269913
2019-10-22	115.22	115.22	114.19	114.30	201438
2019-10-23	114.52	114.60	113.34	114.45	311175
2019-10-24	114.75	114.75	113.46	114.17	260897
2019-10-25	113.93	114.53	113.20	113.83	204363
2019-10-28	113.80	114.09	113.00	113.27	273768
2019-10-29	113.04	113.99	112.85	113.45	304218
2019-10-30	113.71	114.68	113.18	114.60	350338
2019-10-31	114.87	115.87	114.12	114.37	523534
2019-11-01	115.19	116.67	113.24	114.35	640661
2019-11-04	114.41	114.41	113.17	113.50	482841
2019-11-05	113.02	113.07	111.41	112.09	679393
2019-11-06	112.22	113.32	112.05	112.26	639274
2019-11-07	111.52	111.74	109.42	110.27	592743
2019-11-08	110.31	111.39	110.01	110.12	328589
2019-11-11	110.09	111.00	110.03	110.40	312660
2019-11-12	110.54	111.24	109.26	109.35	365071
2019-11-13	109.46	111.40	109.07	110.73	316015
2019-11-14	110.83	111.59	110.70	111.46	387903
2019-11-15	111.63	112.32	111.19	112.29	393501
2019-11-18	112.22	113.35	112.22	112.59	300290
2019-11-19	112.74	113.22	112.22	112.79	321892
2019-11-20	112.77	113.50	112.40	112.67	407814
2019-11-21	112.24	112.24	110.23	110.28	369820
2019-11-22	110.45	110.75	109.38	109.45	568697
2019-11-25	109.80	110.92	109.34	109.59	460405
2019-11-26	111.25	112.12	110.40	112.09	1218328
2019-11-27	111.81	112.49	111.09	112.22	399860
2019-11-29	112.25	112.99	111.52	111.55	343964
2019-12-02	111.35	111.48	109.35	109.35	428554
2019-12-03	109.14	110.73	109.14	110.26	444300
2019-12-04	109.93	111.20	109.54	110.60	434960
2019-12-05	110.19	110.87	109.96	110.69	326686
2019-12-06	110.64	111.66	110.42	110.48	652665
2019-12-09	110.69	110.75	109.77	110.49	294896
2019-12-10	110.42	110.84	109.69	110.01	278518
2019-12-11	110.12	110.12	108.10	108.20	321493
2019-12-12	108.11	108.74	106.78	106.36	520775
2019-12-13	106.26	106.90	104.69	105.25	696064
2019-12-16	105.66	105.96	104.57	105.63	977942
2019-12-17	106.09	106.42	104.17	104.53	591409
2019-12-18	104.61	105.25	103.92	104.96	635894
2019-12-19	105.10	105.48	104.60	105.42	823942
2019-12-20	105.50	107.52	105.22	105.77	1490972
2019-12-23	106.29	106.29	104.68	104.91	456985
2019-12-24	104.91	105.48	104.81	105.18	139133
2019-12-26	105.29	105.74	104.68	105.06	456477
2019-12-27	105.50	105.77	104.91	105.18	372928
2019-12-30	104.97	105.65	104.92	105.31	475791
2019-12-31	105.41	106.24	105.23	106.10	683797
2020-01-02	106.65	106.65	104.69	105.06	585631
2020-01-03	104.74	106.19	104.52	105.90	473759
2020-01-06	106.05	106.73	105.38	106.40	835329
2020-01-07	105.92	106.11	104.92	105.09	556005
2020-01-08	105.05	105.65	104.66	105.31	614173
2020-01-09	105.22	105.61	104.78	105.47	475391
2020-01-10	105.51	106.33	105.44	106.22	513119
2020-01-13	106.28	107.07	106.14	107.00	491159
2020-01-14	106.87	107.21	105.83	107.14	825138
2020-01-15	107.68	108.19	107.24	107.95	655161
2020-01-16	108.19	109.14	107.82	109.07	681934
2020-01-17	109.14	110.42	108.93	109.97	962800
2020-01-21	110.29	111.62	110.21	111.42	997628
2020-01-22	111.67	112.06	110.02	110.23	409992
2020-01-23	110.30	111.36	110.03	111.18	387571
2020-01-24	111.34	112.04	110.76	111.04	424827
2020-01-27	110.60	111.51	110.26	110.57	506583
2020-01-28	110.67	111.61	110.32	110.96	656052
2020-01-29	111.29	111.65	110.42	110.44	1188554
2020-01-30	110.07	111.19	109.83	110.85	566686
2020-01-31	111.07	113.24	110.86	112.43	1124868
2020-02-03	112.96	113.53	111.43	111.60	644822
2020-02-04	111.24	112.78	111.24	112.26	494322
2020-02-05	112.01	113.13	111.75	112.09	381340
2020-02-06	112.44	113.51	111.84	113.00	311336
2020-02-07	113.25	113.91	112.66	112.86	297469
2020-02-10	113.40	114.03	113.05	114.01	301988
2020-02-11	114.00	115.19	113.90	114.69	413427
2020-02-12	115.00	116.87	114.30	115.99	737405
2020-02-13	115.74	117.60	115.74	117.57	677866
2020-02-14	117.79	118.89	117.74	118.89	453733
2020-02-18	119.05	119.36	117.78	118.71	504053
2020-02-19	118.80	118.90	117.73	117.81	756709
2020-02-20	117.86	119.95	117.46	119.70	684908
2020-02-21	119.72	120.56	119.61	120.42	554234
2020-02-24	119.06	120.73	118.95	119.23	606574
2020-02-25	119.39	119.66	116.47	116.55	792438
2020-02-26	116.80	117.95	116.42	116.42	746737
2020-02-27	115.43	115.82	110.76	110.76	987481
2020-02-28	108.78	109.00	103.41	105.98	1484381
2020-03-02	106.73	110.88	106.10	110.29	1297841
2020-03-03	110.80	112.87	108.77	109.51	1376182
2020-03-04	111.64	115.02	111.17	115.02	1005578
2020-03-05	113.06	115.03	112.39	114.80	554084
2020-03-06	112.34	114.79	110.15	113.95	753578
2020-03-09	107.98	107.98	101.37	102.37	1326119
2020-03-10	102.62	104.62	98.07	102.42	1860221
2020-03-11	99.76	101.31	94.39	95.36	1955845
2020-03-12	88.65	92.76	80.81	87.50	2511042
2020-03-13	92.00	96.75	86.29	95.97	1587310
2020-03-16	87.40	87.54	78.79	78.80	1321079
2020-03-17	80.21	86.46	77.03	86.20	1660031
2020-03-18	80.93	83.23	70.75	77.14	1425363
2020-03-19	76.97	80.45	75.10	77.65	1641572
2020-03-20	77.73	78.41	69.37	71.04	998064
2020-03-23	70.76	70.76	62.48	67.30	1175333
2020-03-24	69.87	71.67	66.81	70.23	1213981
2020-03-25	70.03	78.08	69.11	74.25	1226040
2020-03-26	75.19	81.92	73.12	81.66	1187816
2020-03-27	78.52	89.28	77.64	84.86	1190052
2020-03-30	85.98	87.42	77.74	83.34	1462689
2020-03-31	82.85	82.85	76.85	79.24	1597899
2020-04-01	75.78	76.22	71.28	74.97	1077360
2020-04-02	73.19	77.65	71.37	72.31	924086
2020-04-03	71.49	74.20	70.37	71.95	1497475
2020-04-06	76.53	81.23	74.92	79.94	1724738
2020-04-07	84.76	85.86	80.16	80.49	1080856
2020-04-08	80.98	86.45	79.71	85.70	919942
2020-04-09	87.80	91.08	87.64	89.09	766227
2020-04-13	88.38	89.77	85.01	85.18	596114
2020-04-14	87.98	88.84	85.72	87.01	813003
2020-04-15	83.19	86.67	83.01	85.30	889002
2020-04-16	85.73	85.73	82.20	83.82	812381
2020-04-17	86.93	88.48	86.47	87.82	709728
2020-04-20	86.12	86.34	83.09	83.34	973059
2020-04-21	81.11	82.61	80.06	81.85	932275
2020-04-22	83.67	84.77	82.00	84.26	752938
2020-04-23	84.46	84.82	82.15	83.04	852012
2020-04-24	83.66	84.41	81.90	83.69	653837
2020-04-27	84.64	87.17	84.23	86.34	512086
2020-04-28	88.96	89.99	85.01	86.42	654926
2020-04-29	88.84	90.19	86.65	88.88	942556
2020-04-30	87.65	88.50	85.81	88.07	1622168
2020-05-01	85.66	86.93	84.68	85.13	583710
2020-05-04	83.85	85.97	83.24	85.86	640172
2020-05-05	87.09	87.70	85.80	86.01	453448
2020-05-06	86.33	87.46	83.92	84.09	539891
2020-05-07	85.37	89.44	84.91	87.26	659773
2020-05-08	88.60	91.31	86.82	88.46	723986
2020-05-11	87.91	89.75	86.85	87.27	888777
2020-05-12	87.44	87.53	83.55	84.18	910819
2020-05-13	83.22	84.70	82.29	83.89	824192
2020-05-14	82.47	83.50	80.79	83.22	975227
2020-05-15	82.41	84.05	81.20	83.80	992925
2020-05-18	87.50	91.58	87.38	90.92	798716
2020-05-19	90.42	91.81	88.75	88.89	1252238
2020-05-20	89.59	90.05	88.28	89.43	860950
2020-05-21	88.86	90.91	88.51	88.78	886876
2020-05-22	88.57	88.92	87.96	88.58	438722
2020-05-26	92.31	93.85	91.60	92.15	846531
2020-05-27	94.35	94.61	89.75	91.44	955372
2020-05-28	92.52	92.97	90.27	92.55	766120
2020-05-29	91.75	93.79	90.93	91.57	2171102
2020-06-01	91.40	94.49	91.40	93.31	663451
2020-06-02	94.19	94.69	92.19	92.71	613023
2020-06-03	93.78	97.28	93.78	96.84	855884
2020-06-04	96.16	96.70	94.87	95.62	861168
2020-06-05	99.74	101.52	97.59	97.63	947543
2020-06-08	99.25	101.71	99.13	101.56	885953
2020-06-09	99.33	100.98	98.79	99.80	480611
2020-06-10	99.28	99.28	95.84	96.81	704408
2020-06-11	92.52	94.85	91.69	92.98	1214044
2020-06-12	96.43	96.69	93.31	95.31	1913569
2020-06-15	91.88	95.10	91.88	93.79	898738
2020-06-16	97.49	98.90	95.97	96.86	642591
2020-06-17	97.50	97.96	94.14	94.68	741385
2020-06-18	93.38	94.98	93.36	94.32	605495
2020-06-19	95.57	95.73	93.51	93.51	1935951
2020-06-22	93.17	93.68	91.25	92.63	823850
2020-06-23	93.31	93.72	90.66	90.67	654743
2020-06-24	89.32	90.60	86.66	89.02	885256
2020-06-25	88.64	89.84	88.09	89.71	462447
2020-06-26	88.98	90.04	88.08	87.86	925486
2020-06-29	88.65	90.06	87.04	89.89	555796
2020-06-30	89.85	92.08	89.85	91.22	721683
2020-07-01	91.51	94.19	90.50	93.81	481836
2020-07-02	95.37	95.64	93.08	93.57	782314
2020-07-06	95.60	95.60	91.82	91.97	444250
2020-07-07	90.60	91.44	89.59	89.71	666715
2020-07-08	89.74	90.45	89.08	89.48	415524
2020-07-09	88.98	89.32	88.21	88.64	384184
2020-07-10	88.74	90.15	88.56	89.37	387281
2020-07-13	89.82	91.14	88.60	89.79	547468
2020-07-14	89.78	91.10	89.30	90.70	540387
2020-07-15	91.82	92.36	90.80	91.44	775256
2020-07-16	91.14	91.35	89.86	89.97	568953
2020-07-17	90.30	90.93	89.17	90.71	715893
2020-07-20	90.04	90.81	88.37	88.85	682643
2020-07-21	88.29	89.60	87.81	88.14	506341
2020-07-22	87.74	90.57	87.55	90.57	597783
2020-07-23	90.08	90.96	88.82	89.93	502660
2020-07-24	90.16	90.16	88.98	89.53	616182
2020-07-27	89.17	89.42	87.69	89.25	503553
2020-07-28	89.11	91.13	88.75	90.59	466349
2020-07-29	91.20	91.63	89.80	91.29	653667
2020-07-30	89.97	93.23	89.68	92.97	803035
2020-07-31	92.22	92.45	88.00	90.81	2176068
2020-08-03	90.55	90.69	87.43	89.22	702748
2020-08-04	88.77	89.69	87.26	89.36	656931
2020-08-05	89.88	89.88	88.23	88.95	630440
2020-08-06	88.36	90.12	88.25	89.65	434732
2020-08-07	89.31	89.53	88.26	88.90	935182
2020-08-10	88.95	90.02	88.16	88.88	564496
2020-08-11	89.64	90.73	89.07	89.37	794833
2020-08-12	89.77	90.56	88.92	90.40	584786
2020-08-13	89.77	90.99	87.74	87.94	795858
2020-08-14	87.59	89.24	87.38	88.18	382576
2020-08-17	88.25	88.88	87.67	88.84	458875
2020-08-18	88.91	89.14	87.73	88.40	362772
2020-08-19	88.49	88.49	86.29	86.86	828850
2020-08-20	86.46	88.92	86.40	87.76	423357
2020-08-21	87.79	88.39	85.78	87.66	452859
2020-08-24	87.67	88.24	85.74	88.16	402621
2020-08-25	88.30	89.24	87.62	89.14	599615
2020-08-26	88.75	88.75	86.24	86.73	385506
2020-08-27	87.22	89.76	87.22	89.67	547421
2020-08-28	89.94	91.11	88.44	91.08	961190
2020-08-31	90.60	91.18	90.11	90.94	900309
2020-09-01	90.30	91.02	89.36	91.00	714520
2020-09-02	90.85	91.88	90.23	91.79	837581
2020-09-03	92.17	93.80	91.03	92.15	695215
2020-09-04	92.91	94.20	91.82	93.19	889202
2020-09-08	92.19	92.99	90.10	91.04	945757
2020-09-09	91.55	93.18	90.74	91.44	906021
2020-09-10	91.37	91.65	90.07	90.44	702597
2020-09-11	90.44	90.45	88.44	89.70	731734
2020-09-14	90.38	93.93	90.38	93.20	712927
2020-09-15	92.87	93.73	91.57	92.01	782806
2020-09-16	92.57	93.90	91.96	92.51	607791
2020-09-17	91.70	92.45	90.54	91.33	879619
2020-09-18	90.87	91.07	88.80	88.97	1392774
2020-09-21	87.51	88.12	86.19	86.60	1289570
2020-09-22	86.71	89.38	86.71	88.62	804652
2020-09-23	88.67	89.97	88.00	88.02	1080410
2020-09-24	88.00	88.99	87.30	88.22	1152482
2020-09-25	88.28	90.36	87.89	90.34	740480
2020-09-28	91.79	92.50	90.90	90.14	627041
2020-09-29	89.50	90.29	88.39	89.42	623697
2020-09-30	90.12	90.43	88.10	88.98	782128
2020-10-01	89.15	92.02	88.87	91.99	590837
2020-10-02	90.74	95.23	89.77	94.84	816555
2020-10-05	95.59	96.61	94.47	96.56	812604
2020-10-06	97.08	98.01	95.66	96.87	1002099
2020-10-07	97.36	97.64	95.79	96.50	584775
2020-10-08	97.02	98.14	96.36	98.06	415305
2020-10-09	98.56	98.99	96.12	96.32	544557
2020-10-12	96.57	97.67	96.03	97.12	770491
2020-10-13	96.48	97.57	95.48	96.44	617338
2020-10-14	96.15	96.38	95.00	95.19	744177
2020-10-15	94.22	95.72	93.88	94.47	435863
2020-10-16	94.17	94.17	91.83	92.18	640422
2020-10-19	92.81	92.81	90.89	90.99	628019
2020-10-20	91.69	92.33	90.81	91.28	571743
2020-10-21	91.34	92.41	90.68	91.34	690081
2020-10-22	91.45	93.04	91.45	92.20	426853
2020-10-23	92.75	93.16	91.99	92.39	340914
2020-10-26	91.78	91.78	89.67	90.82	471364
2020-10-27	90.68	91.80	89.30	89.30	775617
2020-10-28	88.00	88.40	87.10	88.18	1431119
2020-10-29	87.91	89.63	86.78	87.80	1131049
2020-10-30	88.67	93.07	88.33	92.24	1201976
2020-11-02	92.80	94.68	91.88	94.51	672657
2020-11-03	95.66	99.01	94.93	98.38	418541
2020-11-04	98.27	98.95	96.98	97.38	799460
2020-11-05	98.07	98.68	97.04	97.46	503766
2020-11-06	97.34	97.77	95.09	95.60	977552
2020-11-09	102.89	110.00	98.24	98.60	1344319
2020-11-10	97.49	103.09	97.49	101.40	1096049
2020-11-11	101.82	101.82	99.60	100.00	970796
2020-11-12	99.13	100.20	98.11	99.91	626911
2020-11-13	100.64	101.43	99.92	100.31	1224431
2020-11-16	102.70	103.88	100.25	101.76	623679
2020-11-17	101.44	102.43	99.89	101.81	799770
2020-11-18	101.93	102.07	97.89	97.92	677113
2020-11-19	97.38	98.38	96.28	97.85	841232
2020-11-20	97.83	100.14	96.92	99.70	1155997
2020-11-23	100.55	100.55	98.50	98.64	745944
2020-11-24	99.74	100.84	99.29	100.19	774131
2020-11-25	100.08	100.51	97.81	98.62	759457
2020-11-27	98.68	98.98	96.40	97.74	478479
2020-11-30	97.16	98.88	96.91	98.83	3660137
2020-12-01	100.22	100.22	98.33	98.72	512338
2020-12-02	98.71	102.23	97.59	99.21	568570
2020-12-03	99.22	100.80	99.04	100.07	615808
2020-12-04	100.61	101.33	99.42	100.74	642792
2020-12-07	100.13	101.64	100.13	101.10	424342
2020-12-08	100.75	101.18	99.41	99.41	460111
2020-12-09	99.87	100.68	96.85	98.31	544108
2020-12-10	97.57	98.73	95.86	95.89	618425
2020-12-11	95.10	96.37	95.10	95.96	480007
2020-12-14	96.52	97.90	95.64	95.67	737461
2020-12-15	96.40	98.11	95.25	98.11	656807
2020-12-16	98.62	99.62	98.15	98.60	729133
2020-12-17	99.06	100.12	97.88	99.77	726347
2020-12-18	100.68	101.25	95.92	96.48	943814
2020-12-21	94.87	97.30	94.73	97.20	702589
2020-12-22	97.11	98.42	96.73	98.10	513301
2020-12-23	98.66	99.34	97.16	97.35	566419
2020-12-24	97.58	98.78	97.18	98.70	229309
2020-12-28	99.02	99.98	98.27	99.10	496381
2020-12-29	99.39	100.24	97.94	98.53	372589
2020-12-30	98.48	99.75	97.98	98.73	499702
2020-12-31	98.86	100.22	97.44	99.92	386005
2021-01-04	99.78	100.15	96.12	96.30	523860
2021-01-05	96.30	97.02	94.59	95.54	851094
2021-01-06	95.94	98.40	95.35	98.04	860855
2021-01-07	98.03	98.21	96.10	96.79	530259
2021-01-08	96.79	97.25	95.86	96.79	371688
2021-01-11	96.10	97.05	95.89	96.01	722551
2021-01-12	95.71	96.87	95.02	96.60	822419
2021-01-13	96.59	97.95	96.01	97.08	886903
2021-01-14	97.89	99.60	97.02	99.18	444938
2021-01-15	98.88	101.32	98.27	100.58	521685
2021-01-19	100.79	100.90	99.62	99.82	538024
2021-01-20	99.87	102.91	99.25	102.64	593814
2021-01-21	101.97	102.74	100.70	102.57	369726
2021-01-22	102.11	102.86	101.12	102.55	422010
2021-01-25	102.17	103.20	101.25	102.71	380001
2021-01-26	102.61	104.04	102.34	103.60	382443
2021-01-27	103.07	104.79	101.20	101.60	524761
2021-01-28	101.72	103.93	101.43	102.78	486071
2021-01-29	102.19	104.03	100.19	102.15	549612
2021-02-01	102.85	105.00	101.27	104.89	541113
2021-02-02	105.27	106.09	103.79	104.26	656209
2021-02-03	103.33	104.12	102.55	103.74	738655
2021-02-04	103.72	104.80	102.70	103.62	1082325
2021-02-05	104.09	104.36	100.40	101.80	1321188
2021-02-08	101.68	101.97	100.40	101.96	1370739
2021-02-09	102.46	103.59	101.10	101.14	769097
2021-02-10	100.86	103.57	100.13	103.42	821014
2021-02-11	103.94	106.17	103.42	106.00	851603
2021-02-12	105.94	108.04	105.64	106.54	1084414
2021-02-16	106.46	106.74	105.06	106.40	581210
2021-02-17	106.41	107.25	105.00	105.06	527010
2021-02-18	104.70	105.74	103.70	103.80	564111
2021-02-19	104.27	105.27	103.62	105.13	546780
2021-02-22	102.90	105.52	102.90	104.94	1027860
2021-02-23	105.39	107.90	104.10	107.59	963946
2021-02-24	107.82	108.19	105.98	106.76	1066812
2021-02-25	107.25	107.89	104.77	105.46	652863
2021-02-26	105.72	105.95	104.03	104.15	626570
2021-03-01	106.00	106.73	103.89	104.01	771470
2021-03-02	103.54	104.67	102.53	103.78	689625
2021-03-03	102.55	104.20	102.01	103.23	798869
2021-03-04	103.53	103.53	99.70	100.43	1142293
2021-03-05	101.01	103.06	100.29	102.69	981124
2021-03-08	103.24	104.91	102.41	103.10	477565
2021-03-09	103.65	105.20	102.33	102.49	836737
2021-03-10	102.43	104.59	101.73	103.82	582427
2021-03-11	103.93	105.00	103.31	104.05	830321
2021-03-12	103.99	106.77	103.99	106.61	692550
2021-03-15	107.33	110.58	106.42	110.29	757148
2021-03-16	110.53	110.87	108.64	109.70	727878
2021-03-17	109.70	109.86	108.56	109.45	851595
2021-03-18	108.81	110.80	108.69	110.72	977107
2021-03-19	111.00	111.05	107.02	107.02	1273719
2021-03-22	106.68	108.63	106.68	108.19	376048
2021-03-23	107.79	109.84	107.10	108.91	494714
2021-03-24	109.76	110.65	108.75	109.61	776360
2021-03-25	109.06	111.05	107.77	110.09	569725
2021-03-26	110.95	113.22	110.62	113.05	530531
2021-03-29	112.72	113.05	110.27	110.46	495214
2021-03-30	110.23	111.35	110.09	111.08	691608
2021-03-31	111.17	111.78	109.86	109.91	807432
2021-04-01	110.30	111.32	109.65	111.26	649351
2021-04-05	111.82	112.21	109.23	110.79	790802
2021-04-06	110.55	111.38	109.76	111.30	972699
2021-04-07	111.49	113.10	111.23	112.97	647655
2021-04-08	112.67	113.50	111.56	111.62	507345
2021-04-09	111.89	112.70	111.67	112.33	524213
2021-04-12	112.67	112.73	111.41	112.22	544447
2021-04-13	111.89	113.89	111.57	113.69	540757
2021-04-14	113.94	114.41	113.44	113.57	676893
2021-04-15	114.08	115.18	113.57	115.13	430203
2021-04-16	115.67	116.31	114.97	116.05	513720
2021-04-19	116.41	117.15	115.77	117.12	699467
2021-04-20	117.12	119.76	117.12	119.49	761729
2021-04-21	119.76	121.23	119.47	120.65	682855
2021-04-22	120.89	121.42	119.45	119.77	991779
2021-04-23	120.00	120.35	118.61	118.71	851965
2021-04-26	118.75	120.69	118.75	119.41	718081
2021-04-27	119.91	120.35	119.15	119.61	632685
2021-04-28	119.99	120.26	118.29	118.77	589691
2021-04-29	119.00	120.18	118.88	120.05	515277
2021-04-30	119.19	120.73	118.16	120.48	1015056
2021-05-03	121.36	121.42	119.59	119.99	528282
2021-05-04	119.89	121.23	118.76	119.31	450056
2021-05-05	119.05	118.51	117.07	118.02	431006
2021-05-06	118.78	121.35	118.78	120.96	489012
2021-05-07	120.69	122.80	120.69	122.69	534814
2021-05-10	123.32	124.69	123.16	123.27	749727
2021-05-11	122.61	123.06	121.72	122.58	866339
2021-05-12	122.73	123.12	119.45	119.67	791157
2021-05-13	119.80	123.20	119.45	122.00	745311
2021-05-14	122.25	123.37	121.93	122.27	453437
2021-05-17	122.92	123.79	121.86	123.10	452013
2021-05-18	122.69	123.28	122.18	122.53	369443
2021-05-19	121.75	121.95	120.13	121.78	723253
2021-05-20	120.87	123.61	120.65	123.07	1024628
2021-05-21	123.01	123.53	122.26	122.91	715038
2021-05-24	123.61	125.05	123.51	124.63	527407
2021-05-25	124.64	125.96	123.56	125.30	897864
2021-05-26	125.30	126.72	125.14	125.76	654721
2021-05-27	125.88	126.60	124.34	124.58	903619
2021-05-28	125.03	125.82	124.21	125.38	674926
2021-06-01	125.72	127.75	125.11	127.73	865365
2021-06-02	128.37	129.98	128.00	129.90	2093461
2021-06-03	129.57	129.94	128.34	129.15	1008464
2021-06-04	129.66	129.66	128.45	129.18	1130066
2021-06-07	129.82	130.93	129.33	129.96	1000067
2021-06-08	130.50	132.23	130.04	132.03	1557872
2021-06-09	132.60	134.02	131.91	132.83	1490508
2021-06-10	132.76	135.41	132.75	135.04	792914
2021-06-11	135.41	135.64	134.29	135.26	891503
2021-06-14	134.20	135.26	133.95	135.19	831831
2021-06-15	134.77	135.19	134.05	134.44	507057
2021-06-16	135.02	135.44	133.63	133.67	447118
2021-06-17	133.37	134.80	132.86	134.50	517503
2021-06-18	134.40	135.21	132.51	132.61	1271923
2021-06-21	133.35	135.67	132.76	135.44	828135
2021-06-22	135.62	135.72	134.53	134.98	511997
2021-06-23	134.61	136.01	134.19	135.29	638556
2021-06-24	135.63	135.97	134.07	134.98	519684
2021-06-25	134.44	135.58	134.29	135.22	726237
2021-06-28	135.27	135.38	133.27	133.95	444011
2021-06-29	133.90	134.89	133.66	133.95	319939
2021-06-30	134.12	134.84	132.48	132.67	513027
2021-07-01	132.58	134.55	132.26	133.49	546320
2021-07-02	133.94	135.25	132.82	134.23	536622
2021-07-06	134.20	137.07	132.82	136.82	544349
2021-07-07	136.55	138.14	135.70	137.36	617060
2021-07-08	136.25	138.98	136.12	138.83	448870
2021-07-09	139.88	141.20	138.92	141.18	779728
2021-07-12	140.91	142.54	140.72	142.15	475426
2021-07-13	141.81	143.04	140.21	140.91	338629
2021-07-14	141.06	142.42	140.42	141.98	437867
2021-07-15	141.97	143.15	141.02	143.04	538522
2021-07-16	143.82	144.55	143.03	144.02	818552
2021-07-19	143.32	144.15	141.41	142.92	604029
2021-07-20	143.76	147.85	142.93	146.79	754265
2021-07-21	146.50	147.49	146.09	146.40	499923
2021-07-22	146.30	146.75	145.39	145.95	335702
2021-07-23	145.80	147.45	145.80	147.23	328790
2021-07-26	147.05	147.77	145.76	146.32	318182
2021-07-27	146.11	147.93	145.15	146.84	555529
2021-07-28	146.66	147.60	145.71	146.08	695844
2021-07-29	145.99	149.08	145.86	148.75	713143
2021-07-30	151.65	152.63	147.06	149.39	704554
2021-08-02	150.25	151.48	149.54	150.12	458924
2021-08-03	150.00	150.57	147.23	148.37	724527
2021-08-04	148.96	149.00	147.29	147.99	588750
2021-08-05	148.67	149.48	147.12	149.07	506716
2021-08-06	149.75	149.99	147.61	147.87	560748
2021-08-09	147.30	147.30	145.56	146.06	697734
2021-08-10	146.23	146.57	142.74	143.14	1023324
2021-08-11	143.61	144.74	143.15	144.29	527217
2021-08-12	144.72	145.25	143.56	145.02	263386
2021-08-13	145.19	146.19	144.50	146.00	337374
2021-08-16	145.88	147.45	144.89	146.88	305403
2021-08-17	146.75	147.08	144.88	146.67	446169
2021-08-18	146.25	146.99	145.36	146.25	479886
2021-08-19	145.66	147.13	145.15	146.96	292295
2021-08-20	146.37	147.62	145.41	146.70	546670
2021-08-23	146.87	147.45	144.50	144.59	706918
2021-08-24	144.68	145.14	141.70	142.50	923946
2021-08-25	142.33	145.48	141.80	144.22	668041
2021-08-26	144.47	146.58	144.24	145.71	503007
2021-08-27	146.46	147.74	145.83	146.76	509431
2021-08-30	147.41	149.03	146.18	148.79	909928
2021-08-31	148.69	150.28	148.36	150.04	1113337
2021-09-01	150.94	153.00	150.69	152.51	1585128
2021-09-02	152.86	153.36	151.57	153.00	1063780
2021-09-03	152.60	153.84	151.55	153.44	608616
2021-09-07	153.44	153.44	149.28	150.47	723017
2021-09-08	149.62	154.05	149.03	153.14	871481
2021-09-09	152.65	152.99	150.35	150.52	945007
2021-09-10	150.47	151.91	149.81	149.83	1106202
2021-09-13	150.31	151.55	150.03	150.39	404357
2021-09-14	150.99	151.89	150.06	151.13	564235
2021-09-15	151.35	152.75	150.74	151.11	573896
2021-09-16	150.76	151.55	149.42	150.55	405388
2021-09-17	151.06	151.14	148.33	148.35	1308622
2021-09-20	146.99	149.58	146.12	148.69	698509
2021-09-21	149.72	151.80	149.68	150.15	837537
2021-09-22	151.07	151.89	150.55	150.75	976407
2021-09-23	151.90	152.77	150.66	151.10	433081
2021-09-24	150.79	152.02	149.71	149.75	399207
2021-09-27	151.17	151.45	147.17	147.23	557069
2021-09-28	146.16	148.65	145.41	147.25	739116
2021-09-29	148.08	150.72	148.03	150.09	797294
2021-09-30	150.79	151.06	147.43	147.47	529855
2021-10-01	148.55	150.54	146.73	149.54	327623
2021-10-04	149.19	151.55	148.75	151.33	492871
2021-10-05	152.19	152.19	150.20	151.40	747706
2021-10-06	150.71	152.85	147.20	152.81	545233
2021-10-07	152.81	153.94	151.76	152.10	423728
2021-10-08	151.81	152.33	150.55	150.81	298945
2021-10-11	150.50	151.79	149.54	151.07	231661
2021-10-12	152.36	154.69	151.03	154.19	903900
2021-10-13	154.44	156.91	153.60	156.75	680788
2021-10-14	157.62	158.83	156.91	158.48	494191
2021-10-15	158.63	159.43	156.16	156.91	398304
2021-10-18	156.56	159.04	155.94	158.93	501491
2021-10-19	159.43	159.43	155.90	156.00	415847
2021-10-20	156.15	157.99	156.09	157.97	328144
2021-10-21	157.74	158.42	157.05	158.33	244912
2021-10-22	158.81	159.82	158.16	159.05	324745
2021-10-25	159.41	159.41	157.31	157.90	332581
2021-10-26	158.10	159.93	156.47	159.28	428361
2021-10-27	159.65	159.76	158.46	159.44	580353
2021-10-28	160.04	162.99	160.04	162.85	545478
2021-10-29	162.85	164.24	160.10	163.10	783150
2021-11-01	163.32	163.64	157.59	161.54	534804
2021-11-02	161.95	162.80	160.01	161.57	524457
2021-11-03	162.34	164.20	161.86	163.32	749061
2021-11-04	163.32	163.32	159.71	160.52	532482
2021-11-05	160.73	161.86	159.95	161.38	275500
2021-11-08	161.77	162.31	159.89	161.86	326533
2021-11-09	162.35	163.11	161.33	162.95	279007
2021-11-10	162.60	164.94	162.60	164.60	554387
2021-11-11	164.81	166.39	163.40	166.37	595833
2021-11-12	166.68	167.32	165.01	165.65	460621
2021-11-15	165.30	167.95	164.66	167.93	359264
2021-11-16	167.93	167.93	164.49	165.06	474143
2021-11-17	164.87	166.55	160.53	166.50	602403
2021-11-18	167.07	167.07	164.83	165.76	555341
2021-11-19	165.41	166.64	164.38	166.25	525240
2021-11-22	166.24	167.68	164.75	166.47	485155
2021-11-23	166.10	168.91	165.42	167.58	563770
2021-11-24	167.21	171.17	167.19	170.69	469426
2021-11-26	168.78	170.40	166.13	166.98	612337
2021-11-29	168.01	171.56	167.53	168.85	838619
2021-11-30	168.22	169.82	165.21	165.21	1537100
2021-12-01	166.39	168.26	162.48	162.55	674612
2021-12-02	163.67	169.41	162.58	168.27	692056
2021-12-03	169.07	170.15	165.74	167.28	737177
2021-12-06	168.42	171.89	168.42	169.84	731981
2021-12-07	172.15	172.52	169.83	171.34	694756
2021-12-08	171.34	173.94	170.68	173.62	480107
2021-12-09	173.48	174.74	171.63	171.64	1356786
2021-12-10	172.05	174.60	171.21	173.69	607095
2021-12-13	173.19	177.07	172.30	175.75	647962
2021-12-14	175.44	175.90	172.04	172.64	630773
2021-12-15	172.89	177.45	172.89	176.89	834948
2021-12-16	176.70	177.10	173.39	174.49	472208
2021-12-17	174.22	175.94	170.73	171.61	1697572
2021-12-20	170.04	172.66	169.33	171.95	416733
2021-12-21	173.11	174.06	171.39	172.50	667956
2021-12-22	172.06	174.72	172.06	174.46	960688
2021-12-23	175.51	175.51	172.12	173.49	372250
2021-12-27	173.36	176.64	172.90	176.56	274751
2021-12-28	176.56	177.40	176.10	176.79	414718
2021-12-29	177.17	178.08	175.22	177.66	630088
2021-12-30	177.85	179.06	177.12	178.18	394666
2021-12-31	178.17	180.37	178.17	178.68	434679
2022-01-03	178.80	179.35	174.56	176.45	525874
2022-01-04	176.33	179.32	176.17	176.32	809789
2022-01-05	176.32	176.86	172.53	172.87	537055
2022-01-06	172.61	174.39	170.65	170.96	331353
2022-01-07	170.03	170.24	166.63	166.89	934162
2022-01-10	165.93	168.23	164.78	165.49	1004251
2022-01-11	165.70	165.94	162.68	165.66	1478754
2022-01-12	165.66	169.83	165.66	168.74	811397
2022-01-13	169.14	170.22	168.54	168.68	582300
2022-01-14	168.67	168.67	163.94	165.59	548653
2022-01-18	164.86	165.48	162.02	164.67	780518
2022-01-19	165.30	166.76	162.43	162.50	539807
2022-01-20	162.55	164.00	158.45	158.50	656506
2022-01-21	159.35	160.55	157.50	157.68	693058
2022-01-24	156.76	158.21	152.30	157.99	846188
2022-01-25	156.30	157.19	153.19	155.76	844729
2022-01-26	155.94	158.33	153.57	154.46	979272
2022-01-27	155.40	156.63	150.30	150.51	1504770
2022-01-28	150.91	158.37	149.65	158.33	1615436
2022-01-31	157.78	160.34	156.95	160.09	1073712
2022-02-01	161.23	162.14	157.91	159.50	784547
2022-02-02	159.95	164.51	159.95	163.12	816305
2022-02-03	161.77	166.35	161.40	165.21	1155468
2022-02-04	163.00	168.23	162.00	166.24	992877
2022-02-07	166.09	167.87	162.00	162.20	1083178
2022-02-08	162.14	163.38	160.68	162.21	1046544
2022-02-09	164.54	167.96	163.95	167.84	773143
2022-02-10	165.28	168.58	163.52	164.16	2085869
2022-02-11	165.38	167.41	164.56	165.94	1224296
2022-02-14	166.22	167.32	161.42	162.03	1122564
2022-02-15	162.82	164.14	162.23	162.63	693349
2022-02-16	162.67	164.41	161.26	163.77	658681
2022-02-17	163.51	163.75	161.36	161.83	538667
2022-02-18	161.47	163.26	160.58	161.90	551025
2022-02-22	160.89	164.42	159.71	163.42	772507
2022-02-23	163.92	165.42	161.01	162.12	1190252
2022-02-24	159.21	163.44	158.70	162.94	561287
2022-02-25	163.17	168.10	162.67	168.09	720452
2022-02-28	165.63	167.48	163.50	165.11	951037
2022-03-01	164.93	166.79	162.74	163.80	973500
2022-03-02	164.60	167.45	162.76	167.11	877649
2022-03-03	168.00	169.33	166.14	168.09	550696
2022-03-04	166.28	172.63	165.94	172.37	587613
2022-03-07	171.81	173.85	169.95	170.18	760062
2022-03-08	170.06	170.53	166.16	167.46	792777
2022-03-09	169.89	171.21	168.53	168.99	973326
2022-03-10	168.63	169.39	167.68	168.92	888928
2022-03-11	170.07	171.17	165.61	166.17	371366
2022-03-14	167.05	167.88	163.20	164.59	797684
2022-03-15	166.41	166.59	163.30	165.75	525234
2022-03-16	167.05	168.17	162.89	166.66	762741
2022-03-17	166.32	168.40	166.32	167.77	882501
2022-03-18	166.03	168.12	164.63	164.75	1593456
2022-03-21	165.28	165.94	163.92	164.94	1836716
2022-03-22	164.94	166.21	162.07	162.67	1148540
2022-03-23	163.50	164.30	161.40	162.67	708819
2022-03-24	162.77	163.99	162.00	163.81	640547
2022-03-25	164.36	165.18	163.80	164.75	770733
2022-03-28	166.02	170.88	164.80	168.83	2579307
2022-03-29	170.00	171.58	168.64	170.39	902868
2022-03-30	168.79	169.79	166.09	169.61	1673491
2022-03-31	170.68	170.73	166.16	166.20	1645735
2022-04-01	166.70	172.11	166.35	171.60	22117086
2022-04-04	171.97	174.56	167.18	168.99	1538845
2022-04-05	169.01	173.65	168.90	169.91	1232473
2022-04-06	170.70	175.69	169.12	175.21	1080766
2022-04-07	174.58	174.58	171.91	172.61	1265721
2022-04-08	169.74	169.94	167.00	168.21	2070640
2022-04-11	168.06	169.54	164.95	165.74	1174636
2022-04-12	165.61	167.00	164.70	165.22	903001
2022-04-13	165.61	166.24	163.65	165.05	591319
2022-04-14	165.58	166.36	164.16	164.62	675480
2022-04-18	164.28	165.38	162.25	163.08	737480
2022-04-19	164.14	166.10	163.77	165.74	769990
2022-04-20	166.25	169.45	165.75	169.03	770909
2022-04-21	170.05	172.34	168.90	170.63	1241491
2022-04-22	170.64	170.64	166.97	167.07	919527
2022-04-25	166.73	166.86	161.95	164.20	874050
2022-04-26	164.01	165.67	162.73	162.93	986590
2022-04-27	163.09	165.20	161.60	161.71	1087897
2022-04-28	162.10	163.17	159.64	162.15	1187855
2022-04-29	160.89	164.40	156.80	156.89	1363676
2022-05-02	157.64	158.57	147.61	150.36	872611
2022-05-03	151.22	153.40	149.60	152.61	943942
2022-05-04	152.28	153.02	148.20	152.79	1126818
2022-05-05	152.79	153.45	149.32	150.55	978081
2022-05-06	149.65	150.28	147.00	148.81	707044
2022-05-09	147.80	148.48	142.78	143.37	851240
2022-05-10	144.14	145.44	140.84	141.56	766440
2022-05-11	141.99	145.72	141.79	143.50	751200
2022-05-12	143.91	145.04	142.17	144.22	785983
2022-05-13	144.08	146.08	142.07	145.99	792347
2022-05-16	145.98	146.90	143.90	144.21	566457
2022-05-17	144.66	145.70	142.13	143.17	1136952
2022-05-18	142.99	143.24	137.86	138.24	909281
2022-05-19	137.27	139.38	137.14	138.00	664241
2022-05-20	139.43	139.43	136.71	138.64	1789468
2022-05-23	139.65	141.49	137.31	140.84	616619
2022-05-24	140.60	141.53	138.01	141.23	842570
2022-05-25	141.13	141.99	139.47	141.60	856880
2022-05-26	142.35	143.66	141.33	141.90	553628
2022-05-27	142.35	145.32	141.72	144.98	538037
2022-05-31	143.88	144.76	142.39	143.49	1665019
2022-06-01	143.80	144.35	140.67	143.56	917226
2022-06-02	143.29	144.73	140.73	144.66	1088244
2022-06-03	143.74	144.83	142.19	143.56	616328
2022-06-06	144.32	144.32	139.65	139.84	869730
2022-06-07	139.46	142.81	138.81	142.63	738051
2022-06-08	142.00	142.39	139.16	139.36	509880
2022-06-09	138.78	139.30	134.72	134.91	855006
2022-06-10	133.80	134.58	132.57	133.19	726512
2022-06-13	130.69	131.29	125.84	126.50	721102
2022-06-14	126.88	127.57	125.17	126.00	746444
2022-06-15	126.95	130.19	125.43	128.55	1572314
2022-06-16	125.94	128.57	125.94	127.58	1366041
2022-06-17	128.37	130.38	127.40	128.58	2945276
2022-06-21	129.09	132.43	129.09	130.37	1302951
2022-06-22	129.64	133.84	129.64	131.89	791961
2022-06-23	132.51	134.79	132.51	134.61	535683
2022-06-24	134.85	135.48	133.47	135.11	1216057
2022-06-27	134.74	137.89	133.92	135.55	824714
2022-06-28	136.52	137.95	134.49	133.84	514629
2022-06-29	133.18	134.50	132.46	133.92	549634
2022-06-30	133.38	136.16	132.21	134.48	769904
2022-07-01	134.44	136.44	133.49	136.06	447271
2022-07-05	135.35	136.26	131.05	133.91	701103
2022-07-06	134.95	135.67	133.49	134.73	457634
2022-07-07	135.12	136.10	133.55	134.16	435589
2022-07-08	133.90	134.45	132.38	132.74	411821
2022-07-11	132.53	133.51	131.37	132.79	386347
2022-07-12	132.15	134.13	131.71	132.56	696795
2022-07-13	131.89	132.92	130.33	132.35	489348
2022-07-14	129.85	131.49	129.85	130.50	766107
2022-07-15	132.32	133.05	130.94	132.08	487745
2022-07-18	132.64	133.15	130.55	131.14	431288
2022-07-19	132.17	134.02	131.23	133.83	507465
2022-07-20	133.90	135.23	132.99	133.93	489738
2022-07-21	133.90	134.69	133.16	134.58	394399
2022-07-22	135.34	136.59	134.43	135.84	436630
2022-07-25	135.89	137.18	135.31	135.85	422109
2022-07-26	135.90	136.91	134.56	135.00	540454
2022-07-27	134.96	135.95	134.09	135.81	742854
2022-07-28	136.86	141.63	136.68	141.33	862715
2022-07-29	140.15	142.23	138.71	141.10	1062809
2022-08-01	140.49	140.81	137.72	138.92	1075516
2022-08-02	139.08	139.78	136.92	137.07	1063493
2022-08-03	137.24	138.40	136.00	136.30	1400424
2022-08-04	136.22	137.91	133.74	137.11	992833
2022-08-05	136.28	137.43	135.09	137.28	765655
2022-08-08	138.36	139.90	137.63	137.99	886136
2022-08-09	138.40	141.27	137.94	140.91	828165
2022-08-10	142.41	143.52	141.52	143.35	508712
2022-08-11	143.78	145.19	143.16	143.36	528007
2022-08-12	144.20	145.73	144.20	145.72	458540
2022-08-15	145.83	146.58	144.90	146.23	426634
2022-08-16	145.65	147.72	145.56	146.71	457302
2022-08-17	145.91	146.88	145.02	146.56	595869
2022-08-18	146.26	147.16	143.69	143.82	671231
2022-08-19	143.42	143.55	141.99	142.30	688490
2022-08-22	141.32	141.56	139.10	139.20	527937
2022-08-23	138.62	138.79	134.81	136.04	578699
2022-08-24	136.08	137.27	135.65	136.72	638622
2022-08-25	137.57	138.22	136.27	138.19	709121
2022-08-26	138.19	138.19	134.66	134.70	696191
2022-08-29	134.37	134.37	132.46	132.49	511700
2022-08-30	132.65	133.03	130.00	130.39	952709
2022-08-31	130.72	131.22	128.02	128.51	1339090
2022-09-01	127.87	129.23	125.80	129.10	962800
2022-09-02	129.89	130.66	126.41	126.69	856264
2022-09-06	127.34	130.47	127.34	130.09	1320917
2022-09-07	130.23	130.95	129.35	130.93	690559
2022-09-08	130.63	133.76	130.34	133.14	993913
2022-09-09	133.45	135.52	132.50	134.84	729676
2022-09-12	135.20	136.02	134.49	135.06	503567
2022-09-13	132.81	133.82	131.57	132.32	763715
2022-09-14	131.69	132.30	129.12	130.76	911233
2022-09-15	130.87	131.67	128.99	129.13	757929
2022-09-16	129.46	129.46	127.09	129.00	1160300
2022-09-19	127.52	128.49	125.64	127.89	775187
2022-09-20	126.84	126.99	122.80	124.11	824486
2022-09-21	124.76	125.87	122.45	122.45	670247
2022-09-22	122.29	123.36	120.92	122.77	885094
2022-09-23	121.93	125.03	121.18	121.95	1035589
2022-09-26	121.27	121.45	118.06	118.72	1498751
2022-09-27	119.56	120.49	117.04	117.32	761722
2022-09-28	118.83	120.82	117.22	119.42	943203
2022-09-29	118.75	119.39	116.77	118.22	736328
2022-09-30	119.50	120.12	118.33	119.45	1310666
2022-10-03	121.29	123.43	120.01	122.12	1133422
2022-10-04	122.84	124.35	122.08	123.14	925086
2022-10-05	121.56	122.15	118.52	119.42	723639
2022-10-06	119.17	119.99	116.27	116.37	817989
2022-10-07	115.19	115.65	112.40	113.00	816688
2022-10-10	113.50	114.24	111.66	111.98	2083370
2022-10-11	111.67	114.04	111.24	113.46	731945
2022-10-12	112.98	112.98	110.84	112.14	501029
2022-10-13	110.50	114.85	109.66	114.41	560211
2022-10-14	115.72	115.93	110.45	110.68	608665
2022-10-17	112.98	115.76	112.36	115.41	721528
2022-10-18	116.78	118.46	115.00	115.46	1141146
2022-10-19	114.54	114.74	111.75	112.73	521328
2022-10-20	113.33	114.42	111.60	112.27	766850
2022-10-21	112.61	113.93	110.77	113.89	698853
2022-10-24	115.16	115.29	112.46	113.00	750551
2022-10-25	113.65	117.47	112.95	116.77	2174386
2022-10-26	116.74	117.45	114.37	115.06	914228
2022-10-27	115.70	117.29	114.44	114.90	831786
2022-10-28	110.97	115.36	110.75	114.98	1126612
2022-10-31	114.38	116.16	113.41	115.55	1085432
2022-11-01	116.67	116.67	114.83	115.40	664893
2022-11-02	114.90	115.92	111.65	111.89	815294
2022-11-03	110.75	111.57	108.04	110.08	1252238
2022-11-04	110.76	111.88	107.90	111.50	1211169
2022-11-07	112.11	112.51	108.47	109.64	984601
2022-11-08	110.25	110.76	108.90	109.85	596489
2022-11-09	109.61	110.65	108.83	109.37	575448
2022-11-10	114.14	116.56	113.25	116.20	736059
2022-11-11	116.20	117.00	114.42	115.23	725823
2022-11-14	114.90	115.57	111.82	111.87	868284
2022-11-15	113.56	114.98	113.00	114.63	954627
2022-11-16	114.31	116.08	113.83	114.31	1650048
2022-11-17	113.06	114.52	112.60	113.52	1213919
2022-11-18	114.92	115.65	113.82	114.82	769759
2022-11-21	114.28	116.45	114.04	116.25	880357
2022-11-22	116.61	117.11	115.77	116.83	633523
2022-11-23	116.59	117.44	115.82	117.38	598217
2022-11-25	117.51	118.35	117.10	118.13	302532
2022-11-28	117.55	117.90	114.94	115.21	1293044
2022-11-29	115.20	117.90	114.67	117.75	889703
2022-11-30	116.85	120.36	115.95	120.33	1105313
2022-12-01	121.32	122.27	118.22	119.49	568432
2022-12-02	118.16	120.41	117.86	119.88	619382
2022-12-05	118.77	118.77	115.75	116.39	1164876
2022-12-06	116.99	117.06	113.92	114.63	987186
2022-12-07	114.44	115.44	113.58	114.28	1205598
2022-12-08	114.50	116.71	114.37	116.21	990751
2022-12-09	116.15	117.23	115.58	116.00	799104
2022-12-12	115.79	116.36	113.80	116.29	703565
2022-12-13	119.68	120.00	116.40	118.44	892861
2022-12-14	118.23	119.75	116.27	115.84	820061
2022-12-15	115.83	116.59	113.87	114.73	1445770
2022-12-16	113.12	113.12	110.47	112.20	1596648
2022-12-19	111.98	111.98	109.73	110.39	669660
2022-12-20	109.56	110.74	108.71	109.80	917990
2022-12-21	110.35	111.52	110.01	110.52	577980
2022-12-22	109.81	110.54	108.59	110.16	713216
2022-12-23	110.12	111.31	109.47	111.31	472118
2022-12-27	111.36	111.66	110.25	111.51	311070
2022-12-28	111.86	112.22	109.79	109.86	438357
2022-12-29	110.57	113.53	109.95	112.94	946311
2022-12-30	112.34	112.96	110.57	111.88	555484
2023-01-03	112.62	113.21	109.98	110.68	556583
2023-01-04	111.61	113.38	111.27	112.75	2109475
2023-01-05	111.86	112.20	108.60	109.67	935706
2023-01-06	109.99	114.35	109.92	114.00	578711
2023-01-09	113.46	114.56	112.69	113.01	1114778
2023-01-10	113.96	113.96	112.50	113.39	613174
2023-01-11	114.41	118.37	114.09	118.28	856586
2023-01-12	118.86	119.60	117.62	118.33	804532
2023-01-13	117.20	118.42	116.49	117.95	795260
2023-01-17	118.27	119.55	117.60	117.74	706457
2023-01-18	117.92	118.05	115.18	115.26	549063
2023-01-19	114.74	116.54	114.38	114.54	576357
2023-01-20	114.66	114.94	113.06	114.68	872772
2023-01-23	114.60	115.60	113.73	114.87	506014
2023-01-24	115.18	118.12	114.11	118.03	898745
2023-01-25	117.66	119.33	117.16	119.27	1782515
2023-01-26	119.90	120.48	118.97	119.85	623163
2023-01-27	119.82	122.22	119.70	121.65	639414
2023-01-30	120.84	122.03	119.73	119.78	564685
2023-01-31	119.74	123.22	119.37	123.21	1092822
2023-02-01	122.47	124.90	121.18	123.75	915376
2023-02-02	124.73	127.60	124.73	126.31	1401994
2023-02-03	122.50	123.65	120.23	121.74	1328733
2023-02-06	120.06	122.77	119.55	122.44	860754
2023-02-07	121.69	124.42	121.12	123.66	1097664
2023-02-08	122.82	124.49	122.70	123.94	794578
2023-02-09	124.45	124.95	121.81	122.09	805810
2023-02-10	121.48	122.97	121.09	122.82	581653
2023-02-13	123.11	124.45	122.93	123.19	777899
2023-02-14	122.87	123.50	121.17	122.25	1009088
2023-02-15	121.66	121.66	120.20	121.47	691712
2023-02-16	119.94	121.46	119.24	120.05	766271
2023-02-17	119.94	120.65	117.72	120.05	2437914
2023-02-21	119.74	119.74	117.25	118.05	739093
2023-02-22	118.64	119.33	117.08	117.56	573467
2023-02-23	117.90	119.00	116.88	118.07	487564
2023-02-24	116.92	117.06	115.30	116.43	454582
2023-02-27	117.83	117.89	113.93	114.83	1280095
2023-02-28	114.83	116.31	114.48	114.76	1060953
2023-03-01	113.66	113.95	111.31	111.96	622457
2023-03-02	111.44	114.21	111.27	114.00	863551
2023-03-03	114.92	116.94	114.67	116.13	753171
2023-03-06	116.94	117.84	116.60	117.19	577188
2023-03-07	117.13	117.23	111.80	112.02	1402106
2023-03-08	111.87	114.82	111.87	113.38	997216
2023-03-09	113.65	113.72	110.50	110.79	861388
2023-03-10	110.85	110.99	105.78	106.91	815693
2023-03-13	106.37	109.81	106.02	108.56	727246
2023-03-14	110.03	110.37	107.48	108.18	1062200
2023-03-15	107.25	108.39	105.69	107.17	992165
2023-03-16	106.29	106.52	103.86	105.14	1072738
2023-03-17	104.96	104.96	101.34	101.72	2214183
2023-03-20	101.91	103.57	101.16	103.34	990839
2023-03-21	103.89	104.02	100.79	102.19	1396640
2023-03-22	101.53	102.26	99.28	99.61	1244082
2023-03-23	100.00	100.80	98.11	98.65	800596
2023-03-24	98.16	99.95	97.74	99.89	979153
2023-03-27	100.53	101.38	99.79	100.00	791491
2023-03-28	99.05	100.96	98.85	100.51	684473
2023-03-29	101.52	102.76	100.86	101.64	885261
2023-03-30	102.90	103.61	102.50	103.21	672343
2023-03-31	103.77	104.95	103.07	104.84	902137
2023-04-03	104.80	106.05	103.30	103.80	984608
2023-04-04	104.27	104.27	102.80	103.58	608491
2023-04-05	103.25	104.37	103.24	103.49	503339
2023-04-06	103.88	104.64	103.20	104.56	342073
2023-04-10	103.81	104.87	102.79	104.80	478988
2023-04-11	104.83	105.27	103.95	104.55	864837
2023-04-12	105.77	106.07	103.73	103.91	1150477
2023-04-13	104.02	104.52	102.54	104.10	560679
2023-04-14	104.54	105.17	102.94	103.44	841800
2023-04-17	103.73	106.60	103.67	106.57	854168
2023-04-18	106.42	106.88	105.39	105.95	605352
2023-04-19	105.07	107.56	104.88	106.91	508065
2023-04-20	106.64	106.85	105.92	106.38	1056068
2023-04-21	106.87	106.92	105.18	106.79	557768
2023-04-24	107.22	107.34	105.77	106.27	369640
2023-04-25	105.82	106.13	104.62	104.86	519269
2023-04-26	104.64	105.78	103.86	104.03	774375
2023-04-27	104.32	107.10	104.32	106.53	927367
2023-04-28	106.96	110.44	106.96	110.05	762045
2023-05-01	109.95	112.21	109.95	111.27	859851
2023-05-02	110.79	111.31	107.99	109.31	974172
2023-05-03	110.15	111.03	108.73	109.19	1147671
2023-05-04	108.77	110.00	108.17	108.78	370182
2023-05-05	109.08	110.88	108.87	110.35	643239
2023-05-08	109.67	111.36	109.67	110.86	522081
2023-05-09	110.18	111.33	108.81	110.57	640989
2023-05-10	111.57	111.73	109.35	110.59	844582
2023-05-11	109.71	110.95	109.15	110.89	571017
2023-05-12	111.02	111.20	109.47	110.50	504045
2023-05-15	108.18	112.00	107.51	108.84	982293
2023-05-16	108.83	109.23	106.01	106.10	769201
2023-05-17	106.40	106.99	105.51	106.78	784601
2023-05-18	106.51	107.49	105.47	106.95	562529
2023-05-19	107.55	108.29	106.47	106.50	514629
2023-05-22	106.45	107.31	105.97	106.27	543699
2023-05-23	106.44	107.46	105.36	105.87	530503
2023-05-24	105.69	105.70	103.55	103.71	818163
2023-05-25	104.22	104.29	102.02	102.94	1115789
2023-05-26	102.78	104.18	101.74	103.92	498546
2023-05-30	104.36	105.24	103.92	104.17	593724
2023-05-31	104.47	105.26	103.60	104.47	1585038
2023-06-01	104.34	104.75	102.65	104.62	939696
2023-06-02	105.77	108.03	105.67	107.62	754691
2023-06-05	107.21	109.83	107.16	108.67	1048563
2023-06-06	109.02	110.06	107.85	109.85	838498
2023-06-07	110.39	113.85	109.93	113.25	825647
2023-06-08	113.00	113.48	110.78	113.28	785698
2023-06-09	113.61	114.04	112.62	113.24	569204
2023-06-12	112.99	113.04	111.13	111.95	614939
2023-06-13	111.54	112.82	111.14	112.53	526454
2023-06-14	112.81	113.57	111.18	111.76	720734
2023-06-15	111.67	112.35	110.64	112.14	553119
2023-06-16	112.73	113.36	112.13	113.11	1259398
2023-06-20	112.73	112.73	111.07	111.58	1060267
2023-06-21	110.80	111.53	109.93	110.95	465245
2023-06-22	111.37	111.37	107.66	108.28	600272
2023-06-23	107.89	108.28	105.65	105.86	1705654
2023-06-26	105.93	108.79	105.93	108.74	563667
2023-06-27	108.99	109.77	108.05	109.74	791334
2023-06-28	109.82	109.82	107.30	107.02	1360484
2023-06-29	107.01	109.35	106.09	108.61	664845
2023-06-30	109.41	109.85	107.24	108.87	1125551
2023-07-03	108.57	111.34	108.37	110.12	338421
2023-07-05	109.56	111.22	108.46	109.53	518619
2023-07-06	108.15	110.39	106.42	109.99	535334
2023-07-07	109.37	109.85	108.72	108.78	402668
2023-07-10	108.18	109.38	107.76	109.17	539501
2023-07-11	109.68	111.01	108.96	110.94	608378
2023-07-12	112.22	112.72	111.09	111.18	647307
2023-07-13	111.04	111.98	110.40	111.93	415198
2023-07-14	111.78	111.95	110.81	111.95	284629
2023-07-17	111.47	111.70	110.46	110.75	552347
2023-07-18	111.68	111.71	109.74	110.62	651277
2023-07-19	111.53	111.78	110.25	111.39	570106
2023-07-20	111.71	112.16	110.16	112.12	577864
2023-07-21	112.10	113.21	112.09	112.90	501901
2023-07-24	112.90	114.04	112.50	112.83	770674
2023-07-25	112.80	113.18	109.56	110.81	868153
2023-07-26	110.97	112.23	110.41	111.85	724701
2023-07-27	112.13	112.25	108.25	108.79	1010133
2023-07-28	110.02	110.27	108.47	108.51	884825
2023-07-31	108.82	109.94	108.17	109.09	1407543
2023-08-01	108.73	109.18	107.80	108.41	1476741
2023-08-02	107.93	108.40	106.91	107.19	744602
2023-08-03	106.95	106.95	104.42	106.49	988021
2023-08-04	107.00	111.32	106.74	108.54	1495484
2023-08-07	108.89	110.22	108.30	109.90	906459
2023-08-08	108.77	109.22	107.27	108.62	693654
2023-08-09	108.32	108.82	107.60	108.64	750962
2023-08-10	108.86	109.81	107.20	107.70	801875
2023-08-11	107.10	108.18	107.00	107.86	614880
2023-08-14	107.64	107.72	105.67	106.08	730896
2023-08-15	105.03	106.39	104.88	106.02	810326
2023-08-16	106.00	106.50	105.20	105.94	805987
2023-08-17	106.10	107.91	105.90	106.34	562091
2023-08-18	105.47	106.95	105.47	106.19	510370
2023-08-21	105.92	106.24	104.56	105.12	527302
2023-08-22	105.54	105.74	104.88	105.11	485506
2023-08-23	105.74	107.01	105.31	106.60	475381
2023-08-24	106.73	108.40	106.50	106.62	448343
2023-08-25	106.85	107.84	106.75	107.16	440256
2023-08-28	107.55	108.77	107.55	107.88	350053
2023-08-29	108.18	108.47	107.35	108.30	318442
2023-08-30	108.88	109.11	107.35	108.32	644650
2023-08-31	108.38	108.56	107.26	107.62	773758
2023-09-01	108.00	108.08	106.17	106.74	471395
2023-09-05	106.57	106.92	105.19	105.27	460369
2023-09-06	104.74	105.51	104.26	104.76	528390
2023-09-07	104.52	104.83	103.67	103.99	842845
2023-09-08	104.20	104.36	102.01	102.99	838334
2023-09-11	103.08	103.22	101.50	101.75	578006
2023-09-12	101.77	103.59	101.18	103.46	689656
2023-09-13	103.42	104.00	101.84	102.07	607949
2023-09-14	102.94	103.71	102.75	103.42	608352
2023-09-15	102.86	103.77	102.53	102.87	1043226
2023-09-18	102.82	102.83	101.11	101.95	521393
2023-09-19	102.14	102.45	101.60	101.97	434903
2023-09-20	102.80	103.44	102.04	102.20	321464
2023-09-21	101.55	101.61	99.16	99.21	769428
2023-09-22	99.41	99.75	97.82	97.95	553544
2023-09-25	97.37	97.79	97.00	97.70	568984
2023-09-26	96.76	97.40	96.04	96.40	570596
2023-09-27	96.55	97.08	94.73	93.88	825408
2023-09-28	94.17	95.37	94.10	94.62	485829
2023-09-29	96.10	96.51	94.12	94.58	807150
2023-10-02	94.14	94.80	92.57	93.05	488377
2023-10-03	92.77	93.10	91.82	92.51	1304738
2023-10-04	93.04	93.77	91.99	93.71	638313
2023-10-05	93.58	94.24	93.03	94.22	609504
2023-10-06	93.38	96.09	92.96	95.79	741240
2023-10-09	95.12	98.23	95.12	97.42	843310
2023-10-10	97.31	98.30	96.22	96.31	645747
2023-10-11	96.97	97.99	96.37	97.42	944090
2023-10-12	97.13	97.42	96.17	96.59	683170
2023-10-13	97.10	97.23	95.62	96.47	441593
2023-10-16	97.10	97.37	95.50	96.86	1316713
2023-10-17	96.30	97.94	96.30	97.58	775789
2023-10-18	97.12	97.23	95.18	95.34	1055209
2023-10-19	94.49	96.12	93.97	94.04	742554
2023-10-20	94.46	94.73	92.76	92.85	674447
2023-10-23	92.07	92.94	91.40	91.83	896423
2023-10-24	92.00	93.75	92.00	93.69	792765
2023-10-25	93.00	93.53	91.44	91.49	700183
2023-10-26	91.92	92.27	89.34	89.87	1341483
2023-10-27	89.00	89.00	83.39	83.98	3526842
2023-10-30	84.85	85.71	82.81	83.93	1421793
2023-10-31	83.11	84.95	82.90	84.88	1068684
2023-11-01	84.70	85.07	83.35	84.68	1420335
2023-11-02	86.52	87.82	86.12	87.58	1045193
2023-11-03	88.88	92.49	88.83	90.57	1377732
2023-11-06	89.78	90.00	87.60	88.01	788335
2023-11-07	88.03	88.03	86.25	86.64	573556
2023-11-08	87.11	88.18	86.83	87.88	470618
2023-11-09	88.15	88.31	86.69	87.11	907299
2023-11-10	87.91	88.75	86.76	88.44	968507
2023-11-13	87.81	87.81	85.30	86.65	1052435
2023-11-14	89.66	92.09	89.00	89.98	1351572
2023-11-15	89.52	90.62	88.83	88.89	1413789
2023-11-16	89.37	89.51	87.52	87.57	1356674
2023-11-17	88.35	88.63	86.78	87.35	1306401
2023-11-20	87.09	88.88	86.50	88.60	1760220
2023-11-21	88.32	88.69	87.51	87.70	1040889
2023-11-22	88.76	88.90	87.90	88.42	503642
2023-11-24	88.00	88.75	87.97	88.73	186081
2023-11-27	88.67	89.16	88.12	88.34	848261
2023-11-28	88.10	89.69	87.61	89.40	1255126
2023-11-29	90.35	91.61	89.55	89.75	1881191
2023-11-30	89.65	90.34	89.01	90.26	1913713
2023-12-01	90.33	93.18	90.33	92.62	795627
2023-12-04	91.83	93.23	91.55	93.04	804120
2023-12-05	92.61	93.10	91.41	93.04	1087363
2023-12-06	93.49	94.53	92.92	93.39	939192
2023-12-07	93.40	94.08	92.72	93.40	667365
2023-12-08	93.01	94.35	92.85	93.65	1075360
2023-12-11	93.25	93.94	92.78	93.42	698017
2023-12-12	93.60	94.57	92.81	94.10	753919
2023-12-13	94.22	98.84	94.14	97.11	1136454
2023-12-14	99.40	102.40	99.39	101.61	1430460
2023-12-15	100.20	100.98	98.00	98.95	2253274
2023-12-18	99.47	99.96	98.58	99.44	1201963
2023-12-19	99.87	100.20	98.07	98.47	1901327
2023-12-20	98.25	98.98	96.78	96.79	940568
2023-12-21	97.85	98.11	96.39	97.24	854956
2023-12-22	97.86	98.57	97.55	97.79	1602751
2023-12-26	98.09	98.89	97.76	98.46	693348
2023-12-27	98.52	99.54	98.07	98.88	762168
2023-12-28	98.54	100.51	98.45	100.43	810966
2023-12-29	100.00	100.30	99.22	99.29	753517
2024-01-02	99.16	100.60	98.71	100.38	960283
2024-01-03	99.76	99.76	97.64	97.81	657256
2024-01-04	97.38	99.01	97.18	97.81	840233
2024-01-05	97.02	98.69	96.30	98.19	998642
2024-01-08	97.74	99.33	97.43	99.25	872907
2024-01-09	98.00	98.82	97.69	98.10	770056
2024-01-10	98.53	99.02	98.04	98.53	740541
2024-01-11	98.19	99.62	97.30	99.22	1131517
2024-01-12	100.32	100.69	98.77	99.22	694929
2024-01-16	99.00	100.16	98.64	99.51	1332506
2024-01-17	97.92	99.24	95.90	96.58	1093256
2024-01-18	96.30	96.84	95.16	95.76	1180443
2024-01-19	96.21	99.17	95.74	98.74	1708358
2024-01-22	98.98	99.87	98.51	99.18	888949
2024-01-23	99.37	99.72	97.67	98.36	825815
2024-01-24	99.39	99.39	97.37	97.58	1107834
2024-01-25	98.48	98.64	95.83	95.86	960792
2024-01-26	96.26	96.46	94.78	95.75	976793
2024-01-29	95.80	96.55	95.51	96.29	1355591
2024-01-30	95.77	95.77	94.80	95.06	1087053
2024-01-31	95.67	95.80	93.24	93.84	2795040
2024-02-01	93.14	95.60	92.51	95.55	2641381
2024-02-02	96.74	98.64	94.80	96.57	3131805
2024-02-05	95.55	95.62	93.84	93.88	1189501
2024-02-06	93.94	95.56	93.58	95.32	1341839
2024-02-07	95.54	95.69	93.65	94.69	1339428
2024-02-08	94.44	94.92	92.88	93.95	1193776
2024-02-09	93.56	94.10	93.25	93.46	713414
2024-02-12	93.67	94.43	93.31	94.19	715789
2024-02-13	92.15	92.15	90.50	91.89	734423
2024-02-14	92.27	94.53	91.95	93.84	1347136
2024-02-15	94.86	97.71	94.57	97.37	1332907
2024-02-16	96.42	97.14	96.07	96.16	966788
2024-02-20	95.26	95.82	94.31	94.49	768099
2024-02-21	94.43	95.81	94.26	95.41	782792
2024-02-22	95.82	95.82	94.61	94.76	971922
2024-02-23	94.41	95.31	94.08	94.85	801527
2024-02-26	94.67	94.87	92.26	92.58	765460
2024-02-27	93.36	94.20	92.69	93.23	983839
2024-02-28	92.49	94.47	92.45	93.77	876813
2024-02-29	94.74	94.95	93.65	94.48	1595158
2024-03-01	93.98	95.87	93.03	95.80	885480
2024-03-04	95.00	96.79	92.99	96.74	1639876
2024-03-05	96.33	97.29	96.30	96.69	1273660
2024-03-06	97.46	98.72	96.86	98.27	1644900
2024-03-07	98.49	99.19	98.07	98.74	936294
2024-03-08	99.78	101.26	99.12	101.17	2252524
2024-03-11	101.17	102.00	99.93	99.98	1020895
2024-03-12	99.92	100.14	97.98	98.19	1189324
2024-03-13	98.45	100.07	98.36	99.03	1080280
2024-03-14	98.52	98.81	96.84	97.92	1296689
2024-03-15	96.85	98.92	96.85	98.49	1664741
2024-03-18	98.45	98.77	97.32	97.46	982267
2024-03-19	97.34	98.25	96.23	97.08	1193802
2024-03-20	96.73	98.55	96.52	98.36	862300
2024-03-21	98.88	100.87	98.57	99.70	1084090
2024-03-22	99.88	100.07	97.89	98.22	819074
2024-03-25	98.58	99.04	97.35	97.50	1001185
2024-03-26	97.50	97.66	96.28	95.27	853099
2024-03-27	96.19	97.48	96.19	97.16	1577791
2024-03-28	97.67	98.73	97.67	98.40	1216725
2024-04-01	98.41	98.67	96.30	96.42	874764
2024-04-02	95.80	96.22	94.80	95.65	585304
2024-04-03	95.32	96.16	94.76	95.88	814099
2024-04-04	96.93	97.53	95.46	95.87	861272
2024-04-05	95.44	96.81	94.83	96.62	673878
2024-04-08	98.11	102.35	97.23	102.13	1804976
2024-04-09	102.78	104.89	102.75	103.58	1684406
2024-04-10	101.44	101.67	99.94	100.80	1019997
2024-04-11	101.67	101.67	98.71	99.94	1233360
2024-04-12	99.71	99.71	97.74	97.94	1018469
2024-04-15	98.52	98.77	95.97	96.62	540769
2024-04-16	95.96	96.13	94.75	95.05	606721
2024-04-17	95.27	96.20	94.84	95.32	843012
2024-04-18	95.53	96.06	94.88	95.29	562484
2024-04-19	95.71	96.92	95.65	96.29	668369
2024-04-22	96.40	98.19	95.99	98.07	537276
2024-04-23	98.37	99.15	98.01	98.60	820105
2024-04-24	97.78	99.43	97.12	98.86	1088914
2024-04-25	98.21	98.94	97.28	98.21	596293
2024-04-26	98.70	100.21	98.51	99.62	873103
2024-04-29	100.43	101.13	99.61	100.28	646581
2024-04-30	99.88	100.55	99.35	99.68	950813
2024-05-01	98.84	100.07	98.00	98.55	1258639
2024-05-02	99.34	101.28	98.19	100.53	1173480
2024-05-03	102.03	105.36	100.76	105.08	2124797
2024-05-06	106.67	108.17	105.14	105.98	1675158
2024-05-07	107.01	107.21	105.32	105.99	844219
2024-05-08	105.87	106.06	103.66	104.17	823046
2024-05-09	104.61	106.94	104.42	106.83	767168
2024-05-10	107.38	107.47	106.35	106.64	629947
2024-05-13	107.06	107.68	106.04	106.74	684847
2024-05-14	107.31	107.73	106.39	106.91	606545
2024-05-15	108.61	108.61	107.41	108.01	842323
2024-05-16	108.14	108.40	106.52	106.52	774947
2024-05-17	107.05	107.17	106.17	106.50	833836
2024-05-20	106.39	106.62	105.38	105.57	1269524
2024-05-21	105.45	106.23	105.40	105.92	895458
2024-05-22	105.71	106.75	105.20	105.36	901004
2024-05-23	105.04	105.18	103.78	104.01	674024
2024-05-24	104.21	104.64	103.35	103.60	573182
2024-05-28	103.94	104.29	101.38	101.51	794583
2024-05-29	100.06	100.09	98.35	99.40	987253
2024-05-30	100.18	101.10	100.06	101.01	779002
2024-05-31	101.80	102.79	100.66	102.65	1447650
2024-06-03	103.60	105.36	102.57	103.64	1042480
2024-06-04	103.76	106.83	103.62	106.38	1005665
2024-06-05	106.23	107.47	105.14	107.24	816785
2024-06-06	106.77	107.33	106.11	106.98	470306
2024-06-07	105.58	106.80	105.58	106.69	407178
2024-06-10	106.51	108.88	106.31	107.53	859087
2024-06-11	106.89	107.46	106.16	106.20	617023
2024-06-12	108.24	108.98	107.33	107.40	718704
2024-06-13	107.27	108.22	106.68	106.99	750929
2024-06-14	106.75	108.34	106.13	108.04	441541
2024-06-17	107.37	109.05	106.29	108.50	652399
2024-06-18	108.94	109.77	108.44	109.62	745768
2024-06-20	109.24	109.65	108.44	109.37	782761
2024-06-21	110.50	111.20	108.56	109.70	1256323
2024-06-24	109.78	111.93	109.47	111.10	609457
2024-06-25	110.97	111.03	109.60	109.92	572564
2024-06-26	108.64	109.98	108.44	108.68	734530
2024-06-27	108.77	109.77	108.36	108.71	490997
2024-06-28	109.03	110.06	108.43	109.11	1338779
2024-07-01	108.77	109.53	107.78	109.19	591493
2024-07-02	109.83	110.15	108.54	108.93	479297
2024-07-03	109.00	109.00	107.44	107.50	494027
2024-07-05	107.83	108.42	107.34	107.72	508799
2024-07-08	107.86	108.34	107.39	108.03	403848
2024-07-09	107.77	108.46	106.89	108.01	868936
2024-07-10	108.64	109.10	107.71	108.98	576627
2024-07-11	110.79	111.69	108.90	109.19	723095
2024-07-12	109.94	110.09	108.28	108.65	742939
2024-07-15	109.32	110.57	108.77	109.29	709655
2024-07-16	109.97	111.48	108.92	111.23	596430
2024-07-17	111.08	113.25	111.08	112.96	726694
2024-07-18	112.58	115.66	112.47	112.97	903946
2024-07-19	113.55	113.55	112.07	112.65	551007
2024-07-22	113.03	114.16	112.53	113.47	766297
2024-07-23	113.19	113.96	112.58	113.00	459828
2024-07-24	113.21	114.44	112.18	113.08	845105
2024-07-25	113.08	114.43	109.60	110.91	783645
2024-07-26	111.43	113.49	111.05	113.01	756273
2024-07-29	113.17	113.75	112.05	113.44	800746
2024-07-30	113.77	114.29	111.01	111.79	1150699
2024-07-31	111.78	112.23	110.51	110.75	1848988
2024-08-01	112.37	115.98	112.20	115.07	1985308
2024-08-02	115.96	121.29	115.95	118.20	2342878
2024-08-05	116.61	118.54	114.61	114.96	1284166
2024-08-06	114.90	117.89	114.76	117.22	861346
2024-08-07	117.10	120.14	116.81	117.90	959991
2024-08-08	118.00	119.00	117.43	118.79	634667
2024-08-09	118.93	119.63	117.77	119.33	458764
2024-08-12	120.67	120.89	119.18	119.54	1079912
2024-08-13	120.31	120.97	119.35	119.58	827140
2024-08-14	119.65	120.35	119.10	119.82	574518
2024-08-15	119.65	120.66	118.56	119.81	821029
2024-08-16	119.75	120.31	118.73	119.64	464050
2024-08-19	120.06	120.56	118.61	119.41	517469
2024-08-20	119.76	120.21	118.77	119.85	531686
2024-08-21	120.00	120.46	119.17	120.23	531071
2024-08-22	120.76	121.29	120.15	120.99	556415
2024-08-23	121.52	123.55	121.15	122.60	817889
2024-08-26	124.04	124.44	122.56	122.91	748986
2024-08-27	122.09	124.28	121.54	123.92	633070
2024-08-28	124.02	125.35	124.00	124.73	714318
2024-08-29	124.54	125.00	123.32	123.95	651017
2024-08-30	124.55	125.24	123.47	125.20	938872
2024-09-03	124.92	127.23	124.87	126.60	733086
2024-09-04	126.65	127.15	124.65	125.42	979991
2024-09-05	126.42	126.56	123.19	124.13	1154380
2024-09-06	124.35	124.43	120.74	122.17	2652907
2024-09-09	121.99	122.85	121.08	121.32	2291593
2024-09-10	121.93	123.40	121.63	123.17	1849365
2024-09-11	121.60	122.90	121.33	122.53	1708718
2024-09-12	122.51	123.47	122.20	123.10	1195845
2024-09-13	123.63	125.72	123.53	125.60	1131048
2024-09-16	126.42	126.49	124.30	124.93	1915970
2024-09-17	124.79	125.12	123.40	123.99	1140250
2024-09-18	124.10	126.41	123.70	125.25	1922647
2024-09-19	125.90	127.38	124.85	126.66	1676669
2024-09-20	125.99	126.27	124.62	125.21	1551672
2024-09-23	126.31	127.28	125.86	126.88	1311275
2024-09-24	126.21	127.69	125.69	126.51	911303
2024-09-25	126.87	127.29	125.72	126.16	680065
2024-09-26	126.08	126.51	124.18	124.37	845774
2024-09-27	125.31	125.51	123.59	122.68	636371
2024-09-30	122.23	124.08	121.90	123.53	1141217
2024-10-01	124.24	124.24	121.63	122.60	759810
2024-10-02	121.45	122.37	120.74	122.32	778660
2024-10-03	122.33	122.74	120.34	120.78	463042
2024-10-04	120.18	121.27	119.31	120.86	709970
2024-10-07	120.10	120.10	119.06	119.65	541241
2024-10-08	120.35	120.53	118.30	119.99	653118
2024-10-09	120.23	120.52	119.59	120.20	730123
2024-10-10	119.86	120.70	118.27	118.79	767330
2024-10-11	119.36	119.75	118.52	119.31	765998
2024-10-14	118.81	120.24	118.42	119.65	566047
2024-10-15	120.13	121.24	119.63	119.67	1093873
2024-10-16	119.73	121.58	119.73	120.85	1106948
2024-10-17	120.49	120.53	119.13	119.31	679868
2024-10-18	119.89	121.07	119.56	120.74	682742
2024-10-21	120.25	120.25	117.70	118.07	1160967
2024-10-22	117.86	119.81	117.20	119.24	678059
2024-10-23	119.60	121.73	119.60	120.63	1503638
2024-10-24	121.10	121.64	120.31	120.35	684877
2024-10-25	121.23	121.23	118.10	118.29	474585
2024-10-28	119.08	119.98	118.20	118.70	547724
2024-10-29	118.29	118.91	117.06	117.42	825021
2024-10-30	117.33	118.42	117.01	117.36	666859
2024-10-31	116.37	117.55	115.55	115.79	1843061
2024-11-01	109.79	114.43	109.24	113.73	2430518
2024-11-04	114.07	115.99	114.00	115.91	979234
2024-11-05	115.24	118.00	115.04	118.00	662146
2024-11-06	119.36	119.61	114.40	117.44	1471664
2024-11-07	117.80	118.84	117.29	118.59	633743
2024-11-08	119.29	122.82	119.09	121.74	1111471
2024-11-11	121.51	123.14	121.51	121.95	756382
2024-11-12	121.66	122.85	120.74	120.80	1106872
2024-11-13	120.99	123.76	120.99	123.28	923747
2024-11-14	122.96	123.19	120.24	120.35	877886
2024-11-15	119.73	120.85	118.79	119.77	864418
2024-11-18	118.97	120.18	118.97	119.89	749628
2024-11-19	119.48	121.62	118.70	121.29	746647
2024-11-20	120.50	121.47	119.97	120.56	537551
2024-11-21	120.59	122.47	120.38	121.99	477548
2024-11-22	122.35	123.34	122.24	122.90	452826
2024-11-25	124.00	124.60	123.44	123.92	941620
2024-11-26	123.92	126.16	123.60	125.76	881507
2024-11-27	126.51	127.65	126.42	127.03	581320
2024-11-29	127.03	127.30	125.61	125.80	428802
2024-12-02	125.01	125.10	123.36	123.95	651182
2024-12-03	124.09	124.23	122.53	122.61	494416
2024-12-04	122.62	122.70	121.56	122.14	505050
2024-12-05	121.48	121.93	120.25	121.47	562814
2024-12-06	121.89	122.21	120.82	121.90	492992
2024-12-09	121.52	122.95	121.05	122.77	643184
2024-12-10	123.23	123.29	121.32	121.93	668428
2024-12-11	122.56	123.00	120.10	120.46	1169208
2024-12-12	120.48	122.27	119.92	120.95	760494
2024-12-13	120.58	121.02	119.52	120.17	611481
2024-12-16	119.91	122.08	119.64	120.36	445952
2024-12-17	119.17	120.22	118.10	117.56	1042057
2024-12-18	117.31	119.07	113.28	113.35	693980
2024-12-19	113.33	115.06	112.41	112.52	696036
2024-12-20	113.08	115.62	113.08	114.91	1757135
2024-12-23	114.32	115.41	113.86	115.25	507402
2024-12-24	115.24	116.51	115.00	116.43	225259
2024-12-26	115.73	116.69	115.73	116.40	295903
2024-12-27	115.92	116.69	114.91	115.23	301649
2024-12-30	114.33	115.01	113.20	114.77	359108
2024-12-31	115.73	116.13	114.59	116.04	502876
2025-01-02	115.66	116.16	114.25	114.68	547444
2025-01-03	114.55	117.20	114.26	117.07	540451
2025-01-06	116.80	117.02	112.98	113.46	861979
2025-01-07	114.07	115.00	110.01	110.31	1619746
2025-01-08	110.23	111.18	109.02	111.04	882140
2025-01-10	109.35	110.85	108.46	109.16	1106857
2025-01-13	108.92	111.82	108.92	111.66	537754
2025-01-14	111.66	113.02	111.66	112.52	491326
2025-01-15	115.60	115.60	111.77	111.84	643154
2025-01-16	112.20	112.71	110.81	112.65	973174
2025-01-17	112.57	112.91	111.73	112.60	1064948
2025-01-21	113.01	114.10	111.78	112.77	861397
2025-01-22	111.83	112.09	110.61	110.98	1066490
2025-01-23	110.80	110.95	108.80	110.01	914680
2025-01-24	109.95	111.70	109.52	110.64	543118
2025-01-27	111.34	114.36	111.24	113.98	662604
2025-01-28	114.09	114.64	112.31	112.59	660645
2025-01-29	113.00	113.16	110.16	110.58	756186
2025-01-30	112.14	114.15	111.48	113.20	1101150
2025-01-31	113.18	114.79	113.05	113.71	916780
2025-02-03	113.20	114.12	111.42	113.50	762676
2025-02-04	112.76	114.78	111.66	114.26	886592
2025-02-05	115.23	116.70	114.34	116.27	708925
2025-02-06	116.99	118.00	116.28	117.70	1192275
2025-02-07	117.70	121.12	117.28	119.16	1580713
2025-02-10	118.89	119.80	117.26	119.34	854508
2025-02-11	118.30	120.12	118.16	119.83	1571866
2025-02-12	116.85	119.12	116.69	118.40	1147300
2025-02-13	118.53	120.28	118.16	119.16	817661
2025-02-14	119.78	120.77	119.02	119.07	604305
2025-02-18	118.97	119.93	118.68	119.37	936266
2025-02-19	119.09	119.73	117.56	118.90	1012606
2025-02-20	118.95	121.50	118.28	120.84	835491
2025-02-21	120.84	121.08	118.22	119.89	805397
2025-02-24	120.07	121.48	119.54	121.18	936272
2025-02-25	121.48	122.85	121.28	122.04	1155031
2025-02-26	122.26	122.45	120.76	121.10	669480
2025-02-27	120.81	124.07	120.54	123.23	1139957
2025-02-28	125.05	125.31	122.64	124.06	1539757
2025-03-03	123.86	126.01	123.56	125.53	1129963
2025-03-04	126.06	126.55	123.03	123.24	866234
2025-03-05	121.67	124.61	121.52	124.42	1589010
2025-03-06	123.37	124.11	120.82	121.82	694526
2025-03-07	122.34	123.49	120.93	121.49	731214
2025-03-10	122.79	124.60	121.62	122.03	1451274
2025-03-11	122.21	122.32	119.45	120.48	938973
2025-03-12	120.55	121.04	117.88	118.40	797003
2025-03-13	118.68	119.20	116.11	116.75	898004
2025-03-14	117.26	118.68	116.38	118.09	1018400
2025-03-17	117.57	120.44	117.57	120.13	705861
2025-03-18	119.91	120.65	118.93	119.59	632594
2025-03-19	119.67	120.78	118.50	119.84	1051030
2025-03-20	120.01	120.66	118.79	120.05	789156
2025-03-21	119.53	119.83	117.41	119.21	1697207
2025-03-24	119.86	121.88	119.48	121.63	717734
2025-03-25	123.00	123.11	120.33	121.23	745574
2025-03-26	121.76	122.29	121.06	122.21	971723
2025-03-27	122.54	123.83	121.83	121.94	643661
2025-03-28	123.56	123.56	120.67	121.25	1151150
2025-03-31	122.04	124.32	121.48	122.30	1480334
2025-04-01	122.30	122.46	120.28	121.92	1350925
2025-04-02	121.95	123.14	121.25	122.80	844559
2025-04-03	121.53	123.31	118.67	118.89	1079786
2025-04-04	117.63	117.63	110.27	110.43	1960475
2025-04-07	108.51	112.10	105.09	108.05	1920489
2025-04-08	110.68	111.13	105.49	106.53	1749034
2025-04-09	105.00	112.75	102.35	111.71	2350262
2025-04-10	110.72	112.22	105.84	108.06	1832147
2025-04-11	106.81	108.36	105.00	107.93	1358654
2025-04-14	108.94	111.71	108.69	111.18	1094450
2025-04-15	111.81	112.54	110.83	111.34	978998
2025-04-16	111.41	112.49	109.68	110.20	851448
2025-04-17	110.71	113.48	110.71	112.28	581672
2025-04-21	111.10	112.22	109.52	110.81	785070
2025-04-22	112.46	114.27	111.99	113.16	862479
2025-04-23	114.09	116.01	113.42	114.03	815275
2025-04-24	114.44	115.30	113.45	114.02	684708
2025-04-25	114.08	114.68	113.28	114.00	950781
2025-04-28	113.68	114.72	112.82	114.22	960084
2025-04-29	113.69	114.12	112.37	113.00	1243655
2025-04-30	113.12	114.25	111.34	113.80	1061912
2025-05-01	114.11	115.89	112.97	114.83	1089489
2025-05-02	118.31	121.28	117.46	120.87	1793705
2025-05-05	120.54	121.33	118.89	119.21	975262
2025-05-06	118.94	119.72	118.20	118.99	753604
2025-05-07	118.94	120.15	118.67	118.99	931402
2025-05-08	119.39	119.60	117.22	117.49	1418701
2025-05-09	117.33	118.52	117.07	117.98	763524
2025-05-12	119.06	119.22	117.90	118.95	562499
2025-05-13	118.72	118.95	116.41	117.23	949926
2025-05-14	116.73	117.02	115.00	115.74	684517
2025-05-15	116.50	118.14	116.50	117.99	796140
2025-05-16	118.47	119.89	117.77	119.63	1922093
2025-05-19	118.24	119.74	117.79	119.06	692936
2025-05-20	117.95	119.33	117.95	118.83	574910
2025-05-21	118.16	118.45	115.32	115.53	522946
2025-05-22	115.62	115.62	113.70	114.40	1234375
2025-05-23	114.22	114.46	111.90	113.03	1289508
2025-05-27	114.24	115.39	113.02	115.08	801400
2025-05-28	115.40	116.08	114.45	115.59	631335
2025-05-29	115.51	117.41	115.41	116.91	790120
2025-05-30	116.41	117.83	115.76	117.49	1314352
2025-06-02	116.52	117.97	115.71	117.83	528563
2025-06-03	117.25	118.36	115.60	117.70	1774341
2025-06-04	117.83	118.26	116.60	117.58	662052
2025-06-05	117.59	117.59	115.43	115.74	674070
2025-06-06	116.59	117.18	114.71	115.83	595131
2025-06-09	115.71	118.37	115.23	117.54	1409233
2025-06-10	118.27	119.00	117.32	118.11	1002985
2025-06-11	118.38	118.49	116.78	117.42	767797
2025-06-12	117.49	118.59	117.04	118.49	594485
2025-06-13	117.59	118.27	115.08	116.12	696865

Explore More About CPT

Coins representing dividend payouts and trends

CPT Dividend History

Discover Camden Property Trust'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

CPT Stock Split History

Discover Camden Property Trust'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

CPT Historical Prices

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

Web Analytics