DDS Historical Prices

Summary

Key Stock Metrics

328.00

(September 11, 2024)

52-Week Low

492.99

(January 28, 2025)

52-Week High

492.99

(January 28, 2025)

All-Time High

461.39

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-19	38.13	38.25	36.75	37.63	541700
1993-04-20	36.63	37.25	36.50	36.88	423500
1993-04-21	37.13	37.75	36.13	37.38	816000
1993-04-22	37.88	37.88	36.50	37.00	1204900
1993-04-23	37.00	37.00	35.38	35.50	844300
1993-04-26	36.75	36.75	35.50	35.88	856000
1993-04-27	36.38	37.25	36.00	37.13	983600
1993-04-28	37.50	38.75	37.25	38.00	1083800
1993-04-29	37.88	38.00	37.00	37.88	1279300
1993-04-30	38.00	38.38	37.50	38.13	562400
1993-05-03	37.88	38.00	37.38	37.50	367900
1993-05-04	37.88	38.38	37.63	38.13	420200
1993-05-05	38.13	39.13	38.13	38.75	616300
1993-05-06	39.50	39.75	39.00	39.25	405600
1993-05-07	39.38	40.50	39.38	40.38	320300
1993-05-10	40.38	40.63	40.13	40.13	383000
1993-05-11	40.25	41.25	40.13	40.75	569000
1993-05-12	40.50	41.00	40.25	40.63	302300
1993-05-13	39.75	40.25	39.50	39.63	394100
1993-05-14	39.50	39.63	38.88	39.50	556100
1993-05-17	39.38	39.88	39.38	39.88	98600
1993-05-18	40.00	40.00	39.00	39.13	395100
1993-05-19	38.88	40.25	38.50	40.25	541800
1993-05-20	40.38	41.50	40.00	40.75	326600
1993-05-21	39.00	41.13	38.88	40.25	461900
1993-05-24	40.88	41.38	40.63	40.88	197700
1993-05-25	41.13	42.00	41.13	41.63	292600
1993-05-26	41.13	41.38	39.50	40.25	376900
1993-05-27	40.75	41.75	40.63	40.88	384200
1993-05-28	40.88	41.13	40.75	40.88	190500
1993-06-01	41.13	42.00	40.88	41.13	290800
1993-06-02	41.38	41.38	41.13	41.13	176100
1993-06-03	40.25	40.25	39.63	40.13	416400
1993-06-04	39.88	40.00	39.38	39.50	287300
1993-06-07	39.75	40.00	39.00	39.00	152200
1993-06-08	39.00	39.25	37.38	37.63	552200
1993-06-09	38.00	38.38	37.63	38.25	412100
1993-06-10	38.25	38.75	38.25	38.63	273300
1993-06-11	38.75	39.50	38.75	39.00	162400
1993-06-14	39.25	39.38	39.00	39.13	49900
1993-06-15	38.88	39.38	38.50	38.50	80600
1993-06-16	38.25	38.38	37.50	37.88	163500
1993-06-17	37.88	37.88	36.50	36.75	455200
1993-06-18	36.63	37.25	36.63	36.88	348300
1993-06-21	36.88	37.50	36.88	37.25	99800
1993-06-22	37.25	37.25	36.38	36.38	604900
1993-06-23	36.38	36.38	35.00	35.25	670500
1993-06-24	35.38	35.63	34.50	35.00	528200
1993-06-25	35.38	36.63	35.25	36.13	827400
1993-06-28	36.75	37.25	36.50	37.00	477800
1993-06-29	37.13	37.13	36.25	36.75	242700
1993-06-30	37.00	37.00	35.75	36.25	525700
1993-07-01	36.25	36.63	35.88	36.50	439900
1993-07-02	36.38	36.50	35.75	35.75	234000
1993-07-06	35.88	36.50	35.13	35.25	267600
1993-07-07	35.25	36.13	35.13	35.75	250600
1993-07-08	35.63	38.75	35.13	37.38	389600
1993-07-09	37.38	37.88	36.88	37.50	241000
1993-07-12	37.50	37.63	36.75	37.00	264200
1993-07-13	37.00	37.00	36.50	36.88	348100
1993-07-14	36.88	37.88	36.88	37.13	406400
1993-07-15	37.25	37.25	36.13	36.63	273900
1993-07-16	36.63	36.63	35.88	36.13	165400
1993-07-19	36.13	36.63	35.38	35.38	304800
1993-07-20	35.13	35.50	35.00	35.13	456500
1993-07-21	35.13	35.38	34.88	35.38	484400
1993-07-22	35.50	36.25	35.50	36.00	674000
1993-07-23	36.13	37.25	36.13	36.88	471800
1993-07-26	37.00	37.38	36.88	36.88	305700
1993-07-27	36.75	37.13	36.75	37.00	328500
1993-07-28	37.13	37.50	36.88	37.50	544900
1993-07-29	37.63	37.63	37.00	37.50	370000
1993-07-30	37.50	37.63	37.25	37.50	322500
1993-08-02	37.50	37.50	37.00	37.13	317200
1993-08-03	36.88	37.25	36.88	37.00	209900
1993-08-04	36.88	37.13	36.63	36.88	307100
1993-08-05	37.13	37.38	36.88	37.00	638400
1993-08-06	37.00	37.13	36.75	37.00	391800
1993-08-09	37.25	37.50	37.00	37.38	208700
1993-08-10	35.50	36.25	34.75	35.00	2096400
1993-08-11	36.00	36.00	35.00	35.13	792700
1993-08-12	35.13	35.50	35.00	35.38	709100
1993-08-13	35.13	35.25	34.75	35.00	492600
1993-08-16	35.00	35.50	34.88	35.50	319100
1993-08-17	35.50	35.63	35.38	35.50	393700
1993-08-18	35.63	35.88	35.13	35.25	668500
1993-08-19	35.38	35.38	34.88	35.00	465800
1993-08-20	35.25	35.75	35.00	35.63	445100
1993-08-23	35.75	36.25	35.75	35.88	624100
1993-08-24	36.00	37.13	36.00	37.13	356900
1993-08-25	37.38	38.25	37.25	37.38	1162600
1993-08-26	37.38	37.75	37.13	37.25	325900
1993-08-27	37.25	37.63	37.25	37.38	282000
1993-08-30	37.38	37.75	37.13	37.13	301800
1993-08-31	37.13	37.13	35.50	35.88	688900
1993-09-01	36.00	36.25	35.75	36.00	723200
1993-09-02	36.00	36.13	34.75	34.88	860700
1993-09-03	35.00	36.00	34.88	35.38	627600
1993-09-07	35.50	35.50	34.38	34.38	437600
1993-09-08	34.63	34.88	34.00	34.13	454100
1993-09-09	34.25	34.75	34.00	34.38	420700
1993-09-10	34.50	35.25	34.50	35.13	381000
1993-09-13	35.38	35.63	35.25	35.38	277700
1993-09-14	35.38	35.50	34.75	34.88	141400
1993-09-15	34.88	34.88	34.13	34.25	338200
1993-09-16	34.13	34.25	33.50	33.75	742400
1993-09-17	33.13	33.88	33.13	33.63	579900
1993-09-20	33.75	34.13	33.63	33.63	169600
1993-09-21	33.88	34.38	33.63	34.00	319300
1993-09-22	34.00	35.13	34.00	34.75	408800
1993-09-23	35.38	37.38	35.00	37.38	1140700
1993-09-24	37.25	37.38	35.88	36.00	530600
1993-09-27	36.00	36.50	35.88	36.38	277000
1993-09-28	36.50	36.88	36.00	36.38	236900
1993-09-29	36.63	36.88	36.13	36.50	263500
1993-09-30	36.38	36.50	35.75	36.00	185100
1993-10-01	35.75	36.13	35.63	36.00	286200
1993-10-04	35.75	36.00	35.50	35.75	203100
1993-10-05	35.75	37.38	35.25	37.13	794600
1993-10-06	36.00	36.50	35.13	35.75	547800
1993-10-07	35.75	35.88	35.13	35.38	142200
1993-10-08	35.50	36.25	35.50	35.88	384700
1993-10-11	35.88	36.00	35.63	35.88	142600
1993-10-12	35.63	35.63	35.00	35.13	208000
1993-10-13	35.13	35.88	35.00	35.75	343700
1993-10-14	35.63	35.88	35.38	35.75	264700
1993-10-15	35.75	36.38	35.75	36.25	254000
1993-10-18	36.00	37.25	36.00	37.25	344800
1993-10-19	37.38	37.75	37.13	37.63	448900
1993-10-20	37.50	37.75	36.75	36.88	248300
1993-10-21	37.00	37.25	36.88	36.88	238900
1993-10-22	37.00	37.75	37.00	37.13	227700
1993-10-25	37.00	37.38	36.88	37.25	181300
1993-10-26	37.25	37.75	36.88	37.75	612100
1993-10-27	37.88	37.88	37.50	37.50	308200
1993-10-28	37.50	37.88	37.13	37.75	199600
1993-10-29	37.75	37.75	36.75	36.75	404000
1993-11-01	36.88	37.00	36.63	36.75	376200
1993-11-02	37.00	37.88	36.88	37.50	618900
1993-11-03	37.50	37.88	37.25	37.63	284300
1993-11-04	37.50	38.88	37.50	38.50	701300
1993-11-05	38.38	38.50	37.50	37.75	468000
1993-11-08	37.88	39.50	37.88	39.00	500800
1993-11-09	39.25	39.38	37.50	37.50	363300
1993-11-10	37.50	38.50	37.50	38.25	679400
1993-11-11	38.00	38.25	37.50	37.63	648600
1993-11-12	37.63	39.50	37.63	39.50	650200
1993-11-15	39.75	40.88	39.75	40.50	577700
1993-11-16	40.00	40.63	39.88	40.50	522800
1993-11-17	40.00	40.75	40.00	40.75	422600
1993-11-18	40.75	40.88	40.38	40.75	513000
1993-11-19	40.88	41.13	40.50	40.50	441500
1993-11-22	39.88	40.75	39.88	40.63	599100
1993-11-23	40.88	40.88	40.50	40.75	313100
1993-11-24	40.63	40.75	40.50	40.75	218400
1993-11-26	41.00	41.50	40.75	41.50	244800
1993-11-29	41.63	41.75	41.00	41.25	345500
1993-11-30	41.13	41.25	40.75	41.25	361800
1993-12-01	41.13	41.25	40.63	40.63	601000
1993-12-02	38.50	39.63	38.25	39.50	1529300
1993-12-03	39.63	40.13	39.38	39.63	578100
1993-12-06	39.63	40.38	39.63	40.38	415800
1993-12-07	40.13	40.38	39.88	40.25	358300
1993-12-08	40.00	40.38	39.88	39.88	140900
1993-12-09	40.00	40.00	39.38	39.38	137300
1993-12-10	39.38	39.38	38.63	38.63	185000
1993-12-13	38.63	38.75	38.25	38.50	192800
1993-12-14	38.50	38.50	37.50	37.50	286900
1993-12-15	37.50	37.50	36.63	36.88	737100
1993-12-16	36.63	37.88	36.63	37.38	414800
1993-12-17	37.50	37.63	37.38	37.50	210700
1993-12-20	37.25	37.50	36.88	37.25	281100
1993-12-21	37.13	37.25	36.50	36.63	399000
1993-12-22	36.63	36.75	36.13	36.50	359300
1993-12-23	36.25	36.50	35.63	35.75	460600
1993-12-27	35.88	36.00	35.38	35.38	281200
1993-12-28	35.63	36.25	35.25	36.13	145100
1993-12-29	36.38	36.50	35.88	36.38	287000
1993-12-30	36.38	36.50	35.88	36.38	241000
1993-12-31	36.00	38.00	36.00	38.00	311000
1994-01-03	37.50	37.63	36.00	36.00	167600
1994-01-04	36.13	36.63	36.13	36.50	280800
1994-01-05	37.25	37.25	36.25	36.25	263200
1994-01-06	36.50	37.13	36.50	36.88	692800
1994-01-07	37.00	37.25	36.88	36.88	235700
1994-01-10	37.25	37.25	36.25	36.63	319600
1994-01-11	36.63	36.88	36.25	36.63	290100
1994-01-12	36.50	36.63	36.25	36.38	234700
1994-01-13	36.63	36.63	35.88	36.00	180500
1994-01-14	35.63	35.88	35.38	35.63	320000
1994-01-17	35.63	35.63	34.63	34.88	396100
1994-01-18	35.00	35.13	34.25	34.25	332400
1994-01-19	34.38	34.63	34.25	34.50	514500
1994-01-20	34.50	35.00	34.38	34.75	336000
1994-01-21	34.75	35.00	34.25	34.38	563600
1994-01-24	34.38	34.38	33.75	33.75	542800
1994-01-25	33.75	34.50	33.75	34.50	433700
1994-01-26	34.50	35.25	34.50	34.88	260400
1994-01-27	35.00	36.50	35.00	35.88	232600
1994-01-28	36.00	36.25	35.75	35.88	281900
1994-01-31	35.75	36.38	35.63	35.88	251800
1994-02-01	35.88	36.63	35.88	36.38	168600
1994-02-02	36.38	36.50	35.88	36.38	203800
1994-02-03	36.38	36.38	35.25	35.25	540600
1994-02-04	35.38	35.38	33.63	34.00	686000
1994-02-07	33.75	34.25	33.63	34.25	481600
1994-02-08	34.50	34.50	33.75	34.13	282300
1994-02-09	34.13	34.38	34.00	34.13	513500
1994-02-10	34.25	35.00	34.25	34.75	389400
1994-02-11	34.50	35.13	33.63	35.00	312800
1994-02-14	35.00	35.25	34.75	34.88	160200
1994-02-15	34.75	35.00	34.75	35.00	254900
1994-02-16	34.88	34.88	34.13	34.13	469700
1994-02-17	34.63	35.25	34.38	34.63	548900
1994-02-18	34.88	35.00	34.13	34.88	462900
1994-02-22	34.88	35.38	34.75	35.00	361400
1994-02-23	34.00	34.25	33.25	34.25	869500
1994-02-24	34.25	35.00	34.13	34.38	609600
1994-02-25	34.75	36.38	34.63	35.75	314300
1994-02-28	35.75	36.50	35.63	35.63	367100
1994-03-01	35.75	35.88	35.25	35.75	322900
1994-03-02	35.25	35.38	34.63	35.00	369400
1994-03-03	34.88	35.25	34.63	34.75	375500
1994-03-04	34.88	35.00	34.63	34.88	230000
1994-03-07	34.88	34.88	34.25	34.50	704200
1994-03-08	34.38	34.50	33.88	34.25	299100
1994-03-09	34.13	34.75	33.88	34.00	340100
1994-03-10	34.00	34.00	33.25	33.75	362600
1994-03-11	33.63	33.63	32.38	33.13	651100
1994-03-14	33.25	33.38	32.38	32.63	482500
1994-03-15	32.75	33.25	32.63	33.00	943600
1994-03-16	33.75	34.00	33.50	33.50	336400
1994-03-17	33.50	34.63	33.50	34.63	387200
1994-03-18	34.50	34.50	34.00	34.38	384400
1994-03-21	34.13	34.25	33.75	33.75	181900
1994-03-22	33.38	34.00	33.00	33.75	540300
1994-03-23	33.88	33.88	33.00	33.13	458600
1994-03-24	33.00	33.50	32.63	33.25	370100
1994-03-25	33.63	34.88	33.00	34.75	708800
1994-03-28	34.75	34.75	34.38	34.50	266100
1994-03-29	34.25	34.25	33.13	33.50	240400
1994-03-30	33.38	34.00	33.38	33.50	303300
1994-03-31	33.38	33.63	32.25	33.50	239200
1994-04-04	32.88	33.38	32.13	32.63	181000
1994-04-05	34.00	34.38	33.50	34.38	274800
1994-04-06	34.38	34.38	33.38	33.50	346700
1994-04-07	35.00	35.75	34.75	35.75	791700
1994-04-08	35.50	36.00	34.88	35.75	298700
1994-04-11	35.75	36.13	35.50	36.13	227200
1994-04-12	35.88	36.25	35.88	36.00	279800
1994-04-13	36.13	36.13	34.63	35.13	250900
1994-04-14	34.88	35.25	34.38	34.63	167600
1994-04-15	34.75	35.00	34.13	34.25	248200
1994-04-18	34.13	34.63	33.13	33.63	420100
1994-04-19	33.13	34.00	33.13	33.63	169900
1994-04-20	33.75	33.88	32.63	32.88	201900
1994-04-21	32.88	34.38	32.88	34.00	221500
1994-04-22	34.13	35.00	34.13	34.13	184200
1994-04-25	34.63	34.63	34.00	34.63	162100
1994-04-26	34.63	34.63	33.63	33.88	161800
1994-04-28	34.13	34.50	33.50	34.50	180300
1994-04-29	34.00	34.13	33.25	33.50	344100
1994-05-02	34.25	34.50	33.88	34.25	271600
1994-05-03	34.25	34.25	33.75	34.25	336600
1994-05-04	34.25	35.13	34.00	34.88	170300
1994-05-05	35.25	35.25	34.00	34.13	198300
1994-05-06	33.00	33.75	32.88	33.50	120600
1994-05-09	33.25	33.38	33.00	33.00	139700
1994-05-10	33.00	33.63	33.00	33.25	111100
1994-05-11	33.00	33.00	32.13	32.75	683500
1994-05-12	34.00	34.00	32.38	32.38	421500
1994-05-13	33.13	33.38	32.50	32.63	308200
1994-05-16	32.63	32.63	31.25	31.25	773400
1994-05-17	31.50	31.75	30.75	31.75	490300
1994-05-18	31.88	32.00	30.88	31.75	411900
1994-05-19	32.00	32.00	31.50	31.75	320900
1994-05-20	32.00	32.00	31.25	31.25	209000
1994-05-23	31.25	32.00	30.75	32.00	531900
1994-05-24	32.25	32.38	32.00	32.00	453400
1994-05-25	32.00	32.00	31.13	31.50	365800
1994-05-26	31.50	31.75	31.00	31.25	262900
1994-05-27	31.25	31.25	30.88	31.25	312800
1994-05-31	30.63	31.25	30.63	31.00	226300
1994-06-01	31.00	31.50	30.88	31.00	286900
1994-06-02	31.25	31.38	30.75	30.75	619700
1994-06-03	30.88	31.25	30.63	31.00	336600
1994-06-06	30.88	31.50	30.88	31.13	187000
1994-06-07	30.88	31.38	30.75	31.38	290300
1994-06-08	31.50	32.00	31.38	31.50	230200
1994-06-09	31.38	31.75	30.88	30.88	154200
1994-06-10	31.00	31.13	30.88	30.88	268900
1994-06-13	30.75	31.00	30.75	30.75	190700
1994-06-14	31.00	32.00	31.00	32.00	358600
1994-06-15	31.63	32.25	31.38	31.75	312100
1994-06-16	31.63	32.13	31.63	31.88	109600
1994-06-17	32.00	32.38	31.50	31.50	1110600
1994-06-20	31.50	31.63	31.00	31.38	175500
1994-06-21	31.13	31.75	31.00	31.25	213000
1994-06-22	31.25	31.38	30.25	30.50	648000
1994-06-23	30.50	30.50	30.00	30.13	726200
1994-06-24	30.00	30.13	29.75	29.88	224400
1994-06-27	29.75	30.50	29.00	30.38	331200
1994-06-28	30.25	31.25	30.25	31.25	390000
1994-06-29	31.25	31.88	31.25	31.75	275300
1994-06-30	31.75	31.75	30.88	30.88	187600
1994-07-01	31.13	31.75	31.00	31.38	399000
1994-07-05	31.50	31.75	30.50	30.63	352100
1994-07-06	30.50	31.50	30.38	31.25	291500
1994-07-07	31.50	32.25	31.50	32.13	497100
1994-07-08	32.00	33.00	32.00	33.00	623900
1994-07-11	33.00	33.25	32.75	33.25	326600
1994-07-12	33.13	33.38	33.00	33.25	190900
1994-07-13	33.38	33.88	33.38	33.38	161500
1994-07-14	33.50	34.13	33.50	34.00	242500
1994-07-15	34.00	34.13	33.25	33.50	281700
1994-07-18	33.50	34.00	33.38	34.00	164100
1994-07-19	34.00	34.13	33.75	34.13	262500
1994-07-20	34.13	34.13	33.25	33.63	173300
1994-07-21	33.63	34.25	33.63	33.88	322600
1994-07-22	33.88	34.00	33.00	33.88	200800
1994-07-25	33.88	33.88	33.50	33.63	105200
1994-07-26	33.38	33.50	32.50	33.00	221000
1994-07-27	32.88	33.50	32.75	33.00	283100
1994-07-28	32.75	32.88	32.25	32.50	388400
1994-07-29	32.50	33.50	32.50	33.50	151000
1994-08-01	33.25	33.38	32.13	32.38	154900
1994-08-02	32.38	32.50	31.50	31.88	356500
1994-08-03	32.00	32.25	31.88	32.00	274600
1994-08-04	31.75	32.75	31.75	32.13	151000
1994-08-05	31.75	32.00	31.63	31.75	100100
1994-08-08	32.13	32.13	31.25	31.38	109400
1994-08-09	31.25	31.63	31.13	31.50	189100
1994-08-10	27.00	27.38	26.63	26.63	3886500
1994-08-11	26.50	27.00	26.13	26.50	2134500
1994-08-12	26.63	27.13	26.50	26.75	1371200
1994-08-15	26.75	26.88	26.25	26.25	723900
1994-08-16	26.25	26.63	26.00	26.25	992700
1994-08-17	26.13	26.88	26.13	26.75	826000
1994-08-18	27.00	27.63	26.75	27.63	1151500
1994-08-19	27.63	27.63	26.88	26.88	1086900
1994-08-22	27.00	27.13	26.75	27.00	385600
1994-08-23	27.00	27.50	27.00	27.13	358800
1994-08-24	27.13	27.88	27.13	27.88	585800
1994-08-25	27.88	28.25	27.63	27.88	1228200
1994-08-26	28.00	28.13	27.88	28.00	1147600
1994-08-29	27.75	28.00	27.50	27.88	734900
1994-08-30	27.88	28.13	27.63	28.00	688000
1994-08-31	28.00	28.00	27.75	28.00	559100
1994-09-01	28.00	28.00	27.75	27.75	264600
1994-09-02	27.75	27.88	27.38	27.75	275200
1994-09-06	27.75	27.88	27.50	27.88	432500
1994-09-07	27.75	28.00	27.63	27.75	752800
1994-09-08	27.88	28.50	27.88	28.50	1457400
1994-09-09	28.00	28.13	27.63	28.00	491100
1994-09-12	28.25	28.25	27.75	28.00	346900
1994-09-13	28.25	28.63	28.00	28.25	547700
1994-09-14	28.38	28.38	27.88	28.13	389600
1994-09-15	28.00	28.13	27.75	28.00	461900
1994-09-16	27.75	28.00	27.63	27.75	491900
1994-09-19	28.13	28.13	27.75	28.00	379400
1994-09-20	28.00	28.00	27.25	27.25	244100
1994-09-21	27.63	27.63	26.38	26.88	466700
1994-09-22	27.13	27.25	26.88	27.00	566600
1994-09-23	26.88	27.00	26.00	26.13	551000
1994-09-26	26.13	26.63	26.13	26.50	241400
1994-09-27	26.63	26.63	25.88	26.13	367600
1994-09-28	26.38	26.38	26.00	26.25	437000
1994-09-29	26.75	27.00	26.25	26.63	497200
1994-09-30	26.75	27.00	26.38	26.75	372100
1994-10-03	26.75	26.88	26.38	26.88	274800
1994-10-04	26.75	27.00	26.13	26.25	501300
1994-10-05	26.13	26.25	25.63	26.13	672300
1994-10-06	26.63	26.75	25.88	26.00	671200
1994-10-07	26.00	26.25	25.63	25.88	400100
1994-10-10	26.00	26.13	25.88	26.00	495900
1994-10-11	26.25	26.63	26.13	26.50	717300
1994-10-12	26.50	26.75	26.50	26.50	314400
1994-10-13	26.38	27.13	26.38	27.00	462100
1994-10-14	27.00	27.13	26.63	26.88	418000
1994-10-17	27.13	27.13	26.13	26.13	252600
1994-10-18	26.38	26.63	26.13	26.38	203500
1994-10-19	26.25	26.63	26.13	26.50	173500
1994-10-20	26.50	27.00	26.50	27.00	444500
1994-10-21	27.00	27.00	26.38	26.38	291000
1994-10-24	26.50	26.88	26.50	26.50	361300
1994-10-25	26.38	26.63	25.88	25.88	152500
1994-10-26	26.13	26.25	25.88	25.88	522300
1994-10-27	26.00	26.25	26.00	26.25	321800
1994-10-28	26.00	26.38	25.88	26.38	982200
1994-10-31	26.25	26.50	26.13	26.50	512500
1994-11-01	26.63	26.75	26.25	26.38	431600
1994-11-02	26.25	26.88	26.25	26.63	783600
1994-11-03	28.00	28.75	27.88	28.63	2115800
1994-11-04	28.63	29.50	28.38	28.75	1332900
1994-11-07	29.25	30.38	28.88	30.13	1580100
1994-11-08	29.63	30.38	28.88	29.13	1351100
1994-11-09	29.00	29.38	28.63	28.75	1647100
1994-11-10	28.88	29.25	28.75	29.00	950400
1994-11-11	28.88	29.00	28.50	28.50	407000
1994-11-14	28.63	29.25	28.63	29.00	111700
1994-11-15	29.13	29.75	29.00	29.13	924800
1994-11-16	29.25	29.25	27.88	27.88	354800
1994-11-17	27.88	28.13	27.00	27.88	378400
1994-11-18	27.88	28.13	27.63	28.00	594600
1994-11-21	28.25	28.63	27.50	27.50	454600
1994-11-22	27.50	28.00	27.50	27.63	608500
1994-11-23	27.63	28.13	27.25	27.63	581100
1994-11-25	27.75	27.75	27.50	27.63	74400
1994-11-28	27.88	28.38	27.75	28.13	554500
1994-11-29	28.13	28.63	28.00	28.50	706900
1994-11-30	28.38	28.50	28.00	28.13	680000
1994-12-01	28.13	28.38	28.13	28.13	636600
1994-12-02	28.13	28.13	27.75	27.88	930400
1994-12-05	28.00	28.00	27.63	27.75	237100
1994-12-06	27.75	28.00	27.63	27.88	189900
1994-12-07	27.63	27.75	27.38	27.75	441300
1994-12-08	27.63	27.75	26.75	27.00	242000
1994-12-09	27.00	27.00	26.13	26.38	318700
1994-12-12	26.75	26.75	25.88	26.75	756900
1994-12-13	26.75	27.00	26.63	26.63	426900
1994-12-14	26.63	28.13	26.63	27.75	735400
1994-12-15	27.50	28.13	27.50	27.88	216500
1994-12-16	27.88	28.25	27.25	28.13	850900
1994-12-19	28.00	28.13	27.88	28.13	293700
1994-12-20	27.75	28.00	27.63	27.88	355300
1994-12-21	27.75	28.38	27.75	27.75	621700
1994-12-22	27.75	27.75	27.13	27.25	865500
1994-12-23	27.38	27.63	27.25	27.38	89000
1994-12-27	27.38	27.38	26.25	26.38	524000
1994-12-28	26.25	26.50	25.50	26.00	672900
1994-12-29	26.00	26.25	25.75	26.00	767700
1994-12-30	26.13	26.75	26.13	26.75	401300
1995-01-03	26.63	26.75	25.38	25.63	688900
1995-01-04	25.63	25.63	24.63	25.25	1277900
1995-01-05	25.88	26.13	25.38	25.63	451100
1995-01-06	25.63	26.63	25.50	26.50	550800
1995-01-09	26.50	27.00	26.50	27.00	509600
1995-01-10	27.00	27.13	26.75	26.75	500200
1995-01-11	26.75	27.00	26.75	27.00	466800
1995-01-12	27.13	27.13	26.50	26.75	719500
1995-01-13	27.00	27.25	26.63	26.88	543000
1995-01-16	27.13	27.13	27.00	27.00	232500
1995-01-17	27.13	27.13	26.75	27.00	289200
1995-01-18	26.88	27.50	26.88	27.38	199600
1995-01-19	27.50	27.75	27.00	27.00	416400
1995-01-20	27.25	27.38	26.88	27.00	221200
1995-01-23	26.75	26.88	26.50	26.63	266100
1995-01-24	26.63	27.00	26.50	26.75	197700
1995-01-25	26.88	27.00	26.75	26.75	161800
1995-01-26	26.88	26.88	26.25	26.63	217000
1995-01-27	26.63	26.63	26.25	26.25	372100
1995-01-30	26.38	26.50	25.88	26.00	250600
1995-01-31	25.75	26.38	25.63	26.25	555700
1995-02-01	26.13	27.13	26.13	26.88	232500
1995-02-02	26.63	27.38	26.13	27.25	288500
1995-02-03	27.63	27.75	27.38	27.63	359300
1995-02-06	27.25	27.38	26.88	27.00	638800
1995-02-07	27.50	27.50	27.13	27.50	81000
1995-02-08	27.38	27.63	27.25	27.25	95700
1995-02-09	27.50	27.50	26.75	27.25	269900
1995-02-10	27.38	27.63	27.13	27.63	122200
1995-02-13	27.63	27.88	27.25	27.75	180300
1995-02-14	27.75	28.00	27.50	27.63	258200
1995-02-15	27.50	27.63	26.88	27.50	249600
1995-02-16	27.63	27.63	27.38	27.50	245700
1995-02-17	27.75	27.88	27.38	27.75	155800
1995-02-21	27.88	28.13	27.63	28.13	187000
1995-02-22	28.13	28.13	27.38	27.75	357100
1995-02-23	29.00	29.00	28.00	28.00	337400
1995-02-24	28.00	28.13	27.88	28.00	189500
1995-02-27	27.63	27.75	27.00	27.00	119700
1995-02-28	27.13	27.50	27.00	27.50	311400
1995-03-01	27.38	27.75	26.88	27.38	432200
1995-03-02	27.13	27.13	26.50	26.63	400800
1995-03-03	26.63	26.75	26.13	26.25	282900
1995-03-06	26.38	26.38	25.25	25.75	610200
1995-03-07	25.63	26.00	25.50	26.00	823100
1995-03-08	26.00	26.63	26.00	26.38	876000
1995-03-09	26.25	26.38	26.00	26.00	306500
1995-03-10	26.13	26.50	25.88	26.25	273300
1995-03-13	26.13	26.31	25.25	25.50	431700
1995-03-14	26.25	26.25	25.13	25.25	638200
1995-03-15	25.25	25.25	24.50	24.63	701500
1995-03-16	24.88	25.13	24.50	24.75	868900
1995-03-17	24.75	24.75	24.25	24.38	718300
1995-03-20	24.50	25.13	24.00	25.00	655400
1995-03-21	25.00	25.75	25.00	25.38	1018900
1995-03-22	25.63	25.63	25.25	25.25	625000
1995-03-23	25.25	25.50	25.13	25.38	273300
1995-03-24	25.63	25.88	25.38	25.88	174500
1995-03-27	25.75	26.13	25.63	26.13	304000
1995-03-28	25.88	26.38	25.75	26.38	495600
1995-03-29	26.25	27.13	26.25	27.00	903700
1995-03-30	27.00	27.25	26.50	27.25	356500
1995-03-31	27.25	27.63	26.63	27.63	758800
1995-04-03	27.38	28.13	27.38	27.50	714400
1995-04-04	27.75	28.00	27.38	28.00	476100
1995-04-05	27.75	27.88	27.50	27.75	140300
1995-04-06	27.13	27.38	26.50	27.13	521800
1995-04-07	27.13	27.63	27.00	27.63	256900
1995-04-10	27.50	27.63	27.13	27.38	388300
1995-04-11	27.13	27.50	26.88	27.13	293700
1995-04-12	27.13	27.13	26.75	26.75	260200
1995-04-13	27.00	27.00	26.25	26.50	541600
1995-04-17	26.50	26.63	26.00	26.25	507500
1995-04-18	26.25	26.38	25.63	25.63	572400
1995-04-19	25.75	25.88	25.50	25.75	369000
1995-04-20	25.75	25.75	25.13	25.13	817700
1995-04-21	25.38	25.38	25.00	25.00	1145000
1995-04-24	25.25	25.50	25.00	25.13	653700
1995-04-25	25.25	25.63	25.13	25.25	455300
1995-04-26	25.25	25.50	24.88	25.50	665300
1995-04-27	25.38	25.50	25.00	25.38	319900
1995-04-28	25.50	26.00	25.25	25.88	489000
1995-05-01	25.63	25.75	25.50	25.75	361800
1995-05-02	25.75	25.75	25.25	25.38	289300
1995-05-03	25.13	25.25	25.00	25.25	195500
1995-05-04	25.13	25.38	24.63	24.75	512500
1995-05-05	24.88	25.13	24.75	25.00	177900
1995-05-08	25.13	25.13	24.63	25.00	383000
1995-05-09	24.88	25.00	24.75	25.00	447700
1995-05-10	25.00	25.75	25.00	25.75	781500
1995-05-11	25.75	27.50	25.75	27.25	990300
1995-05-12	27.25	27.63	27.13	27.63	751200
1995-05-15	27.63	28.13	27.25	27.88	505800
1995-05-16	28.00	28.00	27.63	27.63	965000
1995-05-17	27.75	27.75	27.13	27.25	595900
1995-05-18	27.50	27.50	27.13	27.25	276900
1995-05-19	27.13	27.63	27.00	27.25	440300
1995-05-22	27.38	27.63	27.00	27.00	386800
1995-05-23	27.38	27.50	27.13	27.25	229000
1995-05-24	27.25	27.63	27.25	27.63	361100
1995-05-25	27.63	27.88	27.50	27.50	440100
1995-05-26	27.50	27.63	27.50	27.63	179100
1995-05-30	27.50	27.75	27.50	27.63	152400
1995-05-31	27.63	28.75	27.50	28.75	495900
1995-06-01	28.75	29.13	27.88	28.38	382300
1995-06-02	28.25	28.75	28.13	28.50	195300
1995-06-05	28.50	30.13	28.38	29.88	679000
1995-06-06	29.88	30.25	29.38	30.00	708600
1995-06-07	29.63	29.75	29.25	29.50	687600
1995-06-08	29.38	29.63	29.13	29.25	294800
1995-06-09	29.25	29.25	28.63	28.63	257200
1995-06-12	28.88	28.88	28.50	28.75	699000
1995-06-13	29.00	29.50	29.00	29.25	700900
1995-06-14	29.25	29.25	28.63	28.88	319500
1995-06-15	29.00	29.13	28.75	28.88	281700
1995-06-16	29.00	29.13	28.75	28.88	297400
1995-06-19	29.00	29.00	28.50	28.63	212600
1995-06-20	28.75	29.13	28.50	28.63	589200
1995-06-21	28.50	28.63	28.25	28.25	450700
1995-06-22	28.38	28.75	28.25	28.63	612200
1995-06-23	29.25	29.38	28.75	29.25	490300
1995-06-26	29.25	29.25	28.63	28.75	275400
1995-06-27	28.63	28.75	28.13	28.13	369300
1995-06-28	28.25	28.75	28.13	28.63	179000
1995-06-29	28.63	28.63	28.00	28.25	259200
1995-06-30	28.50	29.38	28.50	29.38	238000
1995-07-03	29.25	29.50	28.88	28.94	222700
1995-07-05	28.88	30.00	28.88	29.88	368800
1995-07-06	29.75	30.00	29.38	29.75	383500
1995-07-07	29.75	29.88	29.38	29.88	281800
1995-07-10	30.00	30.88	29.63	30.63	297000
1995-07-11	30.63	31.00	30.00	30.13	788100
1995-07-12	30.38	30.50	29.88	30.00	193600
1995-07-13	30.13	30.25	29.50	29.75	246000
1995-07-14	29.50	30.38	29.38	30.38	239400
1995-07-17	30.25	31.25	30.13	31.00	357400
1995-07-18	31.25	31.88	30.75	31.25	631800
1995-07-19	31.00	31.63	30.75	31.25	448700
1995-07-20	31.13	31.75	31.13	31.75	596300
1995-07-21	31.88	32.00	31.38	31.63	517200
1995-07-24	31.25	32.13	31.25	32.00	640600
1995-07-25	31.88	32.00	31.25	31.25	317900
1995-07-26	31.25	31.25	30.13	30.13	580600
1995-07-27	30.50	31.25	30.13	31.13	608800
1995-07-28	31.38	31.38	30.88	31.25	548500
1995-07-31	31.63	31.75	31.00	31.00	470600
1995-08-01	31.00	31.00	30.13	30.50	214900
1995-08-02	30.88	31.25	30.25	30.50	339600
1995-08-03	30.00	30.00	29.50	29.75	482400
1995-08-04	30.00	30.13	29.50	29.75	127100
1995-08-07	29.88	30.38	29.75	29.88	220900
1995-08-08	30.75	31.00	30.38	30.50	459600
1995-08-09	30.50	31.25	30.38	31.00	392900
1995-08-10	30.88	30.88	30.25	30.38	120200
1995-08-11	30.13	30.75	30.13	30.13	155800
1995-08-14	30.13	30.63	30.13	30.25	168000
1995-08-15	30.38	30.38	30.00	30.25	212600
1995-08-16	30.63	30.63	29.88	29.88	527600
1995-08-17	30.38	30.88	30.13	30.75	214500
1995-08-18	31.00	31.25	31.00	31.25	220600
1995-08-21	31.25	31.63	31.00	31.13	598900
1995-08-22	31.00	31.13	30.50	31.00	431900
1995-08-23	30.88	31.00	30.63	30.88	341700
1995-08-24	30.75	31.50	30.63	31.13	353700
1995-08-25	31.13	31.63	31.13	31.50	290800
1995-08-28	31.38	31.50	31.00	31.25	584900
1995-08-29	31.00	31.13	30.75	30.88	187500
1995-08-30	30.63	30.88	30.63	30.75	359500
1995-08-31	30.63	30.88	30.50	30.88	253900
1995-09-01	30.63	31.00	30.50	30.88	232100
1995-09-05	31.00	31.63	31.00	31.50	153400
1995-09-06	31.50	31.88	31.00	31.88	375300
1995-09-07	31.88	32.50	31.88	32.13	321200
1995-09-08	32.13	32.75	32.00	32.75	212200
1995-09-11	32.50	33.13	32.50	33.00	304900
1995-09-12	32.88	32.88	32.38	32.63	155500
1995-09-13	32.50	33.00	32.38	32.75	175300
1995-09-14	32.75	32.88	32.50	32.75	210500
1995-09-15	33.00	33.25	32.63	33.13	689900
1995-09-18	32.75	33.13	32.75	33.13	276000
1995-09-19	33.25	33.88	33.00	33.63	304400
1995-09-20	33.63	33.75	33.63	33.75	265700
1995-09-21	33.38	33.50	32.63	32.75	155900
1995-09-22	32.50	33.25	32.38	33.00	208300
1995-09-25	33.00	33.13	32.75	33.00	154600
1995-09-26	33.13	33.13	32.63	33.00	231400
1995-09-27	32.63	32.88	32.38	32.50	171400
1995-09-28	32.38	32.38	31.88	32.00	231700
1995-09-29	32.00	32.38	31.75	31.88	348900
1995-10-02	32.25	32.38	31.88	32.13	245100
1995-10-03	32.00	32.25	31.88	32.13	190100
1995-10-04	32.00	32.13	31.50	31.88	296700
1995-10-05	31.88	32.50	31.88	32.50	291200
1995-10-06	32.38	33.00	32.13	32.25	406300
1995-10-09	32.50	32.50	31.75	32.00	228300
1995-10-10	31.75	32.00	31.00	32.00	278200
1995-10-11	32.00	32.25	31.88	32.13	145100
1995-10-12	32.25	32.75	32.25	32.38	182700
1995-10-13	32.75	32.75	32.38	32.38	81700
1995-10-16	32.50	32.88	31.63	31.63	184200
1995-10-17	31.75	31.75	30.50	30.88	280900
1995-10-18	31.00	31.50	30.00	30.63	661900
1995-10-19	30.50	30.75	30.38	30.75	236400
1995-10-20	30.75	30.75	30.13	30.38	381400
1995-10-23	30.38	30.38	29.75	29.75	467500
1995-10-24	30.00	30.00	29.38	29.38	486400
1995-10-25	29.63	29.63	28.50	28.63	392800
1995-10-26	28.38	28.50	27.75	28.00	315300
1995-10-27	27.75	28.50	27.63	28.50	596500
1995-10-30	28.50	28.50	27.63	27.75	500100
1995-10-31	27.88	27.88	27.13	27.13	684400
1995-11-01	27.25	27.63	27.13	27.50	842000
1995-11-02	27.88	29.00	27.75	28.75	1458000
1995-11-03	28.50	28.88	28.00	28.63	616100
1995-11-06	28.75	29.63	28.50	29.25	661800
1995-11-07	29.25	29.88	29.25	29.88	203300
1995-11-08	29.50	29.63	28.63	29.13	641500
1995-11-09	29.13	29.13	28.63	28.88	329200
1995-11-10	28.63	28.88	28.25	28.88	185800
1995-11-13	28.75	29.13	28.75	29.13	186100
1995-11-14	29.00	29.50	28.75	29.38	417800
1995-11-15	29.38	29.38	28.75	29.25	340400
1995-11-16	29.25	30.00	29.13	30.00	377400
1995-11-17	30.13	30.63	29.75	30.63	317700
1995-11-20	30.38	30.38	30.00	30.13	233800
1995-11-21	30.13	30.13	29.13	29.38	172900
1995-11-22	29.63	30.00	29.38	29.38	314000
1995-11-24	29.38	29.63	29.38	29.38	66700
1995-11-27	29.25	29.75	29.25	29.38	398100
1995-11-28	29.38	30.25	29.00	29.50	178400
1995-11-29	29.50	29.63	28.75	29.25	401800
1995-11-30	29.00	29.25	28.88	28.88	176000
1995-12-01	29.00	29.13	28.88	29.13	271400
1995-12-04	29.25	29.88	29.00	29.25	351400
1995-12-05	29.25	29.50	28.88	29.00	272000
1995-12-06	28.88	29.50	28.75	29.50	592700
1995-12-07	29.00	29.00	28.50	28.50	621000
1995-12-08	28.63	29.25	28.50	28.75	237000
1995-12-11	28.88	29.00	28.50	28.50	363200
1995-12-12	28.50	28.63	28.00	28.25	309100
1995-12-13	28.38	28.38	27.75	28.13	185900
1995-12-14	28.25	28.88	28.25	28.63	146100
1995-12-15	28.50	28.50	28.13	28.38	462400
1995-12-18	28.25	28.25	27.88	28.00	365800
1995-12-19	28.00	28.00	27.25	27.50	291900
1995-12-20	27.63	28.00	27.50	27.75	232900
1995-12-21	27.88	28.50	27.88	28.50	612700
1995-12-22	28.38	28.63	28.25	28.50	264100
1995-12-26	28.38	28.63	28.13	28.38	265300
1995-12-27	28.25	28.38	27.75	28.25	152600
1995-12-28	28.13	28.25	28.13	28.25	251100
1995-12-29	28.25	28.50	28.13	28.50	477900
1996-01-02	28.38	29.50	28.25	29.00	643400
1996-01-03	29.00	29.00	28.63	29.00	374300
1996-01-04	28.88	29.00	28.63	28.88	280000
1996-01-05	28.63	28.88	28.63	28.75	505600
1996-01-08	29.00	29.63	29.00	29.50	93600
1996-01-09	29.50	29.88	29.50	29.75	274200
1996-01-10	29.63	29.75	28.88	29.13	483200
1996-01-11	29.00	29.63	29.00	29.50	192000
1996-01-12	29.50	29.75	29.38	29.50	498800
1996-01-15	29.50	29.63	28.75	29.00	249200
1996-01-16	29.00	29.13	28.88	29.00	237400
1996-01-17	28.75	29.00	28.00	28.00	317600
1996-01-18	28.13	28.25	27.50	27.63	381600
1996-01-19	27.13	28.38	27.13	28.00	618200
1996-01-22	27.88	27.88	27.50	27.63	220600
1996-01-23	27.63	28.38	27.63	27.88	889200
1996-01-24	28.00	28.00	27.63	27.88	403700
1996-01-25	27.88	28.00	27.25	27.25	385400
1996-01-26	27.63	28.38	27.38	27.88	413800
1996-01-29	27.75	28.00	27.75	28.00	252800
1996-01-30	28.00	28.50	28.00	28.38	620800
1996-01-31	28.50	29.25	28.38	28.75	501100
1996-02-01	29.00	29.88	28.75	29.88	268100
1996-02-02	29.75	29.75	29.25	29.63	205200
1996-02-05	29.50	29.88	29.38	29.75	151100
1996-02-06	29.75	30.75	29.63	30.50	234600
1996-02-07	30.38	30.75	30.25	30.63	227700
1996-02-08	30.38	30.88	29.88	30.75	552500
1996-02-09	30.63	31.25	30.63	30.88	213700
1996-02-12	30.63	32.13	30.63	32.13	477800
1996-02-13	32.00	32.13	31.75	32.00	176900
1996-02-14	32.00	32.13	31.63	32.00	190200
1996-02-15	32.00	32.38	31.75	31.75	264700
1996-02-16	31.75	31.75	30.38	30.88	379700
1996-02-20	30.75	31.25	30.63	30.88	239700
1996-02-21	30.88	31.13	30.75	31.00	247100
1996-02-22	31.38	32.00	31.13	32.00	374000
1996-02-23	32.00	32.00	31.00	31.50	315600
1996-02-26	31.63	31.63	30.63	30.75	597600
1996-02-27	31.13	31.63	30.88	31.63	262700
1996-02-28	31.50	31.88	31.38	31.50	337500
1996-02-29	31.38	31.75	30.63	31.25	141500
1996-03-01	31.63	32.38	31.13	31.88	500500
1996-03-04	31.50	34.88	31.13	34.75	1190100
1996-03-05	34.63	35.00	33.63	35.00	869600
1996-03-06	34.88	35.00	34.38	35.00	604800
1996-03-07	34.75	34.75	33.50	33.63	551300
1996-03-08	33.50	33.50	32.63	32.75	868800
1996-03-11	32.63	33.63	32.50	33.38	1029900
1996-03-12	33.25	35.25	33.00	35.13	879500
1996-03-13	35.00	35.25	34.75	34.88	563500
1996-03-14	34.88	37.00	34.63	36.00	1261700
1996-03-15	35.88	36.63	35.75	36.63	817600
1996-03-18	36.75	37.25	36.75	36.88	533300
1996-03-19	36.88	37.00	35.63	35.88	425900
1996-03-20	35.88	36.13	35.50	36.00	315700
1996-03-21	36.13	36.25	35.75	36.00	175000
1996-03-22	36.00	36.25	35.88	36.00	277300
1996-03-25	36.00	36.25	35.75	35.75	235900
1996-03-26	35.50	35.63	34.88	35.38	380600
1996-03-27	35.13	35.63	35.00	35.38	199800
1996-03-28	35.13	35.50	34.63	35.50	540900
1996-03-29	35.38	35.38	34.63	34.63	570100
1996-04-01	34.88	34.88	34.25	34.63	686100
1996-04-02	34.63	34.63	33.38	33.88	394300
1996-04-03	33.88	34.25	33.63	33.88	677400
1996-04-04	34.00	34.00	33.63	33.63	637500
1996-04-08	33.38	33.38	32.63	33.00	337200
1996-04-09	33.00	33.50	32.63	32.88	551000
1996-04-10	33.00	33.75	32.38	32.38	616000
1996-04-11	33.50	34.00	33.00	33.75	600600
1996-04-12	34.25	37.38	34.25	36.50	1637300
1996-04-15	36.00	37.00	36.00	37.00	736500
1996-04-16	37.00	37.25	36.38	37.00	521200
1996-04-17	36.63	36.88	36.00	36.00	238000
1996-04-18	36.00	36.25	35.63	36.13	411900
1996-04-19	36.13	36.63	36.13	36.38	236000
1996-04-22	36.50	37.13	36.00	36.88	961100
1996-04-23	37.13	39.63	37.13	38.75	1251000
1996-04-24	38.00	38.63	38.00	38.50	520900
1996-04-25	38.63	38.75	38.00	38.38	434500
1996-04-26	38.63	39.88	38.25	38.63	1177100
1996-04-29	38.50	39.38	38.50	39.13	504600
1996-04-30	39.38	40.25	38.75	40.13	1622800
1996-05-01	39.88	40.75	39.75	40.63	973400
1996-05-02	41.00	41.50	39.63	39.63	2168000
1996-05-03	39.88	41.75	39.75	41.38	1590800
1996-05-06	40.75	41.25	39.88	40.38	987500
1996-05-07	40.13	40.13	38.63	39.00	601700
1996-05-08	38.38	39.00	37.38	38.88	812100
1996-05-09	38.75	38.75	37.63	38.00	688800
1996-05-10	38.38	38.63	37.75	38.13	838000
1996-05-13	38.13	39.50	38.00	39.38	714800
1996-05-14	39.75	40.13	38.00	39.38	883700
1996-05-15	39.38	39.38	38.38	38.50	698300
1996-05-16	37.75	40.38	37.75	39.75	849700
1996-05-17	40.13	40.13	38.75	39.13	941200
1996-05-20	39.38	39.50	38.50	39.00	607100
1996-05-21	39.50	39.63	38.50	38.50	775300
1996-05-22	38.38	38.63	37.00	37.38	903400
1996-05-23	38.38	39.13	37.63	38.63	586000
1996-05-24	38.25	38.50	37.00	37.88	363700
1996-05-28	37.88	38.75	37.88	38.75	465700
1996-05-29	38.50	38.75	37.88	38.50	609800
1996-05-30	38.25	39.50	38.00	38.88	416100
1996-05-31	39.00	40.00	38.88	40.00	357900
1996-06-03	39.63	40.13	39.00	39.38	435800
1996-06-04	39.63	39.88	39.13	39.25	491300
1996-06-05	39.25	39.25	38.75	39.00	631200
1996-06-06	39.38	39.38	38.88	39.00	623600
1996-06-07	37.50	38.88	37.50	38.88	434500
1996-06-10	39.00	39.38	38.88	39.25	482900
1996-06-11	39.25	39.25	38.63	39.00	335200
1996-06-12	38.50	38.88	38.13	38.50	249400
1996-06-13	38.63	38.63	37.88	38.00	156000
1996-06-14	38.13	38.50	38.00	38.25	136800
1996-06-17	37.88	38.25	37.63	38.13	127000
1996-06-18	38.38	38.50	38.00	38.25	237400
1996-06-19	38.00	38.25	37.38	37.38	294400
1996-06-20	37.63	37.88	36.50	36.88	379500
1996-06-21	37.25	37.75	37.00	37.75	296600
1996-06-24	37.63	38.13	36.88	37.00	281000
1996-06-25	37.00	37.13	34.75	35.75	679000
1996-06-26	35.75	36.00	35.00	35.38	276400
1996-06-27	35.38	36.25	35.25	35.88	211900
1996-06-28	35.88	36.50	35.88	36.50	255500
1996-07-01	36.38	36.38	35.50	36.00	245000
1996-07-02	36.25	36.38	35.75	36.00	197800
1996-07-03	35.75	35.75	35.50	35.63	110800
1996-07-05	35.50	35.50	34.75	34.88	91500
1996-07-08	34.88	35.38	34.50	35.13	353000
1996-07-09	35.13	35.13	34.25	34.38	337800
1996-07-10	34.63	34.75	33.63	33.88	301500
1996-07-11	34.00	34.38	33.63	34.00	631400
1996-07-12	34.25	34.25	32.88	33.88	884100
1996-07-15	34.25	34.25	33.13	33.38	427800
1996-07-16	33.13	33.13	31.13	32.88	912600
1996-07-17	34.75	34.75	33.00	33.38	1369700
1996-07-18	33.63	34.00	33.13	33.75	178100
1996-07-19	33.50	33.50	33.00	33.00	531200
1996-07-22	33.38	33.38	32.75	32.75	273900
1996-07-23	33.00	33.00	32.00	32.00	241500
1996-07-24	31.50	32.25	31.13	31.63	571300
1996-07-25	32.38	32.38	31.75	31.75	196100
1996-07-26	31.63	31.88	31.38	31.75	285800
1996-07-29	31.75	32.38	31.50	31.75	398600
1996-07-30	32.38	32.38	31.50	31.88	381400
1996-07-31	32.25	32.25	31.38	31.63	348600
1996-08-01	32.25	33.13	32.13	33.13	279700
1996-08-02	33.50	34.75	33.38	34.63	445100
1996-08-05	33.25	34.13	33.25	34.00	272500
1996-08-06	33.75	34.00	33.50	33.50	294400
1996-08-07	33.75	34.00	33.50	33.63	389900
1996-08-08	33.63	34.63	33.63	34.38	324000
1996-08-09	34.63	35.63	34.63	34.88	368000
1996-08-12	34.00	34.38	33.75	34.25	336700
1996-08-13	34.13	34.13	33.25	33.75	441100
1996-08-14	34.00	34.38	33.88	34.25	553700
1996-08-15	34.25	34.50	33.75	34.00	533800
1996-08-16	34.38	34.63	34.13	34.38	369900
1996-08-19	34.50	34.63	34.25	34.38	451000
1996-08-20	34.25	34.75	34.25	34.38	556300
1996-08-21	34.38	34.38	33.63	33.75	274600
1996-08-22	33.75	34.75	33.75	34.75	657500
1996-08-23	34.25	34.38	34.00	34.25	252600
1996-08-26	34.13	34.25	33.75	34.00	177500
1996-08-27	34.00	34.00	33.63	34.00	179800
1996-08-28	33.75	34.25	33.75	33.75	296000
1996-08-29	33.75	34.00	33.50	33.88	159400
1996-08-30	33.75	34.00	33.50	34.00	224300
1996-09-03	34.00	34.00	33.38	33.75	291200
1996-09-04	34.25	34.50	33.75	34.25	323600
1996-09-05	33.63	33.63	32.25	32.88	820400
1996-09-06	33.13	33.25	32.38	33.13	423800
1996-09-09	33.13	33.50	33.13	33.38	146900
1996-09-10	33.13	33.38	32.75	33.13	524200
1996-09-11	33.00	33.13	32.50	33.13	235100
1996-09-12	33.38	33.75	33.25	33.63	270200
1996-09-13	34.13	34.38	33.88	34.13	221500
1996-09-16	34.00	34.75	33.88	34.63	308700
1996-09-17	34.50	34.75	34.25	34.50	483400
1996-09-18	34.50	34.63	34.00	34.13	203000
1996-09-19	34.00	34.00	33.63	33.75	614000
1996-09-20	34.00	34.25	33.75	34.00	318200
1996-09-23	33.88	34.13	33.75	33.88	200500
1996-09-24	33.88	34.00	33.63	33.88	154300
1996-09-25	33.75	33.88	32.25	32.50	396600
1996-09-26	32.75	32.75	32.00	32.00	687000
1996-09-27	32.38	32.50	31.88	32.50	480700
1996-09-30	32.63	33.38	32.25	32.25	547700
1996-10-01	32.25	32.38	31.88	32.00	382400
1996-10-02	32.25	32.38	32.00	32.13	425300
1996-10-03	32.38	32.50	32.00	32.38	456500
1996-10-04	32.50	32.50	32.00	32.38	774300
1996-10-07	32.50	32.75	32.25	32.63	606300
1996-10-08	32.50	32.88	32.50	32.75	249700
1996-10-09	32.75	32.88	31.75	32.25	359500
1996-10-10	32.63	32.88	32.13	32.13	325900
1996-10-11	32.75	32.88	32.38	32.50	172100
1996-10-14	32.88	33.00	32.63	32.63	129600
1996-10-15	33.13	33.13	32.25	32.63	454400
1996-10-16	32.50	32.75	32.25	32.50	258300
1996-10-17	32.63	32.88	32.50	32.75	284100
1996-10-18	32.88	33.00	32.25	32.50	560800
1996-10-21	32.50	32.63	32.25	32.25	583400
1996-10-22	32.38	32.38	31.88	31.88	522800
1996-10-23	31.88	32.38	31.50	32.13	194800
1996-10-24	32.00	32.25	31.88	32.00	134000
1996-10-25	32.00	32.25	31.63	31.88	164200
1996-10-28	31.88	32.00	31.13	31.13	243800
1996-10-29	31.13	31.75	31.13	31.75	288500
1996-10-30	31.00	31.25	30.63	30.88	499200
1996-10-31	30.88	32.00	30.88	31.75	1571200
1996-11-01	31.75	32.38	31.75	32.00	716300
1996-11-04	32.00	32.25	32.00	32.00	181100
1996-11-05	32.25	32.63	32.13	32.50	433000
1996-11-06	32.50	32.88	32.50	32.63	263000
1996-11-07	32.75	32.88	32.25	32.63	532200
1996-11-08	32.13	32.88	32.13	32.63	476500
1996-11-11	32.25	32.75	32.13	32.63	215200
1996-11-12	32.50	32.63	32.25	32.38	606100
1996-11-13	30.00	30.13	28.63	29.00	2664100
1996-11-14	28.88	29.38	28.50	29.25	1231900
1996-11-15	29.38	29.88	29.25	29.75	440000
1996-11-18	29.88	30.25	29.63	30.25	547600
1996-11-19	30.00	30.25	29.63	29.88	290500
1996-11-20	29.75	30.13	29.50	29.88	429800
1996-11-21	30.00	30.25	30.00	30.13	370400
1996-11-22	30.00	30.25	29.88	30.13	335300
1996-11-25	30.00	30.50	30.00	30.38	333900
1996-11-26	30.38	31.25	30.13	31.13	539300
1996-11-27	30.88	30.88	30.13	30.38	475200
1996-11-29	30.50	31.13	30.38	30.63	77800
1996-12-02	31.00	31.38	30.88	31.25	1133900
1996-12-03	31.50	31.63	31.38	31.63	987000
1996-12-04	31.50	31.63	31.00	31.38	577100
1996-12-05	31.25	31.25	30.38	30.63	167500
1996-12-06	30.00	30.38	29.63	30.13	174700
1996-12-09	30.25	30.38	29.63	30.25	334200
1996-12-10	30.13	30.25	29.88	30.13	350600
1996-12-11	29.88	29.88	29.38	29.63	313300
1996-12-12	29.50	29.88	29.50	29.50	225900
1996-12-13	29.63	30.00	29.63	30.00	499900
1996-12-16	29.88	30.00	29.63	29.63	480000
1996-12-17	29.38	29.50	28.63	29.13	1320800
1996-12-18	29.25	30.25	29.25	30.00	767100
1996-12-19	30.00	30.25	30.00	30.13	952900
1996-12-20	30.63	30.63	30.25	30.38	538800
1996-12-23	30.38	30.50	30.00	30.13	330500
1996-12-24	30.13	30.50	30.13	30.38	148800
1996-12-26	30.38	31.00	30.38	30.88	354500
1996-12-27	30.75	31.38	30.75	31.13	155000
1996-12-30	31.38	31.50	31.00	31.25	304700
1996-12-31	31.13	31.13	30.88	30.88	315300
1997-01-02	30.88	30.88	30.00	30.63	773600
1997-01-03	30.38	30.63	30.13	30.63	882200
1997-01-06	30.75	30.88	30.13	30.38	1028000
1997-01-07	30.25	30.50	30.25	30.38	503600
1997-01-08	30.63	30.88	29.88	30.00	878100
1997-01-09	30.00	30.25	29.75	29.88	467000
1997-01-10	29.88	30.25	29.63	30.00	295800
1997-01-13	30.38	30.88	30.25	30.50	320100
1997-01-14	30.50	30.75	30.00	30.25	589200
1997-01-15	30.25	30.50	30.00	30.38	327000
1997-01-16	30.50	30.63	30.38	30.63	196400
1997-01-17	30.50	31.00	30.50	30.50	591900
1997-01-20	30.38	30.50	30.00	30.13	962400
1997-01-21	30.00	30.25	29.63	30.00	784000
1997-01-22	30.13	30.50	30.00	30.50	149500
1997-01-23	30.50	30.75	29.25	29.50	393400
1997-01-24	29.50	30.00	29.50	29.88	212900
1997-01-27	29.50	29.50	29.25	29.38	281500
1997-01-28	29.38	29.50	29.13	29.38	262500
1997-01-29	29.38	29.88	29.38	29.75	178300
1997-01-30	29.75	29.75	29.13	29.38	225900
1997-01-31	29.50	30.13	29.50	29.88	302200
1997-02-03	30.00	30.00	29.38	29.50	348100
1997-02-04	29.50	29.63	29.25	29.50	295100
1997-02-05	29.50	29.63	29.00	29.25	632700
1997-02-06	29.13	29.25	29.00	29.13	600200
1997-02-07	29.13	29.38	28.88	29.25	460900
1997-02-10	29.25	29.88	29.00	29.38	304200
1997-02-11	29.50	29.63	29.13	29.50	216600
1997-02-12	29.63	30.13	29.50	29.63	236200
1997-02-13	29.75	29.75	29.25	29.63	424600
1997-02-14	29.75	29.88	29.25	29.25	352100
1997-02-18	29.50	29.63	28.75	28.88	1172500
1997-02-19	29.00	29.00	28.25	28.75	533500
1997-02-20	28.63	28.75	28.00	28.25	534600
1997-02-21	28.25	28.38	28.13	28.38	386400
1997-02-24	28.13	28.38	28.00	28.13	621400
1997-02-25	29.88	30.38	29.63	29.75	1550700
1997-02-26	29.75	30.38	29.75	30.38	849700
1997-02-27	30.13	30.88	29.63	30.13	317900
1997-02-28	30.13	30.50	30.13	30.13	423500
1997-03-03	30.13	30.75	30.13	30.25	354400
1997-03-04	30.38	30.75	30.00	30.00	357100
1997-03-05	29.75	30.50	29.63	30.50	270400
1997-03-06	30.63	30.63	30.13	30.25	353000
1997-03-07	30.25	30.38	30.13	30.38	407900
1997-03-10	30.38	30.38	30.25	30.25	270400
1997-03-11	30.25	30.75	30.25	30.75	681500
1997-03-12	30.75	31.88	30.75	31.38	901800
1997-03-13	31.25	31.63	30.88	31.25	878400
1997-03-14	31.38	32.00	31.38	31.75	388900
1997-03-17	31.50	32.13	31.38	32.13	436200
1997-03-18	31.88	32.13	31.38	31.75	313700
1997-03-19	31.50	31.75	31.13	31.75	252900
1997-03-20	31.63	31.75	31.13	31.38	263100
1997-03-21	31.63	31.88	31.50	31.88	252600
1997-03-24	31.88	32.25	31.75	32.25	354000
1997-03-25	32.13	32.25	31.63	31.63	253000
1997-03-26	31.50	32.25	31.50	31.88	223100
1997-03-27	32.13	32.13	31.88	32.13	431300
1997-03-31	32.00	32.13	31.38	31.50	339400
1997-04-01	31.13	31.50	30.63	30.75	434600
1997-04-02	30.25	31.13	29.75	30.50	432400
1997-04-03	30.38	30.75	30.25	30.63	306600
1997-04-04	30.50	31.13	30.50	30.88	197300
1997-04-07	30.88	31.13	30.63	31.00	176800
1997-04-08	30.63	30.88	30.38	30.63	142200
1997-04-09	30.50	31.13	30.25	30.50	170900
1997-04-10	30.88	31.00	30.50	30.63	81000
1997-04-11	30.38	30.38	29.75	29.88	151300
1997-04-14	29.63	29.75	29.25	29.75	160800
1997-04-15	29.88	30.75	29.75	30.75	112600
1997-04-16	30.50	31.13	30.50	31.13	182300
1997-04-17	31.13	31.13	30.63	31.00	194000
1997-04-18	31.00	31.38	31.00	31.13	120400
1997-04-21	31.13	31.13	30.00	30.50	270400
1997-04-22	30.50	30.63	30.00	30.38	473700
1997-04-23	30.50	30.50	30.38	30.50	181500
1997-04-24	30.38	30.50	30.38	30.50	237600
1997-04-25	30.50	30.63	30.00	30.13	168500
1997-04-28	29.88	30.25	29.88	30.00	187300
1997-04-29	30.25	30.63	29.75	30.00	227400
1997-04-30	30.13	30.88	30.00	30.88	267400
1997-05-01	30.75	31.38	30.13	31.38	226500
1997-05-02	31.38	31.38	30.88	31.13	117200
1997-05-05	31.13	32.38	30.75	32.25	204700
1997-05-06	32.25	32.38	31.63	31.88	212400
1997-05-07	31.75	31.88	30.63	30.75	128800
1997-05-08	31.00	31.88	30.63	31.25	128200
1997-05-09	31.13	31.50	30.63	31.25	116200
1997-05-12	31.75	31.75	31.25	31.38	693200
1997-05-13	31.75	31.88	31.38	31.63	334900
1997-05-14	31.88	32.38	31.75	31.75	271900
1997-05-15	31.75	32.50	31.75	32.25	433300
1997-05-16	32.13	32.63	32.13	32.25	128900
1997-05-19	32.13	32.38	32.13	32.25	64800
1997-05-20	32.25	33.88	32.00	33.25	759100
1997-05-21	33.13	33.13	32.50	32.88	288500
1997-05-22	32.88	33.13	32.75	32.88	190000
1997-05-23	32.88	33.63	32.75	33.63	229100
1997-05-27	33.50	34.50	33.25	34.38	444000
1997-05-28	34.13	34.75	33.88	34.13	405700
1997-05-29	34.00	34.13	33.88	34.00	458800
1997-05-30	33.75	34.00	33.50	33.75	873300
1997-06-02	33.88	34.38	33.63	34.00	612300
1997-06-03	34.00	34.75	34.00	34.25	446900
1997-06-04	34.25	34.50	34.00	34.38	430100
1997-06-05	34.38	34.50	33.63	33.75	444200
1997-06-06	33.63	34.63	33.50	34.25	230600
1997-06-09	34.25	35.00	34.25	35.00	359300
1997-06-10	35.00	35.00	34.63	34.88	142100
1997-06-11	34.75	34.88	34.63	34.75	160200
1997-06-12	34.75	34.88	34.63	34.75	225000
1997-06-13	34.75	35.13	34.75	35.13	242600
1997-06-16	35.13	35.88	35.13	35.50	214200
1997-06-17	35.38	35.50	34.88	35.25	304100
1997-06-18	35.13	35.25	34.88	35.00	103700
1997-06-19	35.00	35.13	34.88	35.13	174600
1997-06-20	35.13	35.25	34.75	35.00	409600
1997-06-23	35.00	35.00	34.50	34.50	172300
1997-06-24	34.44	35.31	34.25	35.25	159600
1997-06-25	35.31	35.38	34.13	34.88	247500
1997-06-26	34.69	34.94	34.50	34.88	99300
1997-06-27	35.00	35.25	34.94	35.00	152500
1997-06-30	35.13	35.25	34.50	34.63	191500
1997-07-01	34.50	34.75	34.50	34.69	318200
1997-07-02	34.75	35.25	34.56	35.25	307700
1997-07-03	35.25	35.63	34.88	35.50	120000
1997-07-07	35.63	35.88	34.88	34.94	279500
1997-07-08	34.94	35.25	34.88	35.06	286700
1997-07-09	35.13	35.38	35.06	35.19	444300
1997-07-10	35.00	35.25	34.88	35.06	275100
1997-07-11	35.00	35.63	35.00	35.56	468300
1997-07-14	35.56	35.69	35.13	35.38	157600
1997-07-15	35.13	35.56	35.13	35.50	358700
1997-07-16	35.44	35.75	35.00	35.50	589700
1997-07-17	35.75	35.75	35.06	35.50	216900
1997-07-18	35.31	35.50	34.81	35.00	332900
1997-07-21	34.94	35.00	34.63	34.81	169500
1997-07-22	34.69	35.50	34.69	35.38	228800
1997-07-23	35.63	36.00	35.25	36.00	441000
1997-07-24	36.00	36.75	35.50	36.75	671100
1997-07-25	37.00	38.00	37.00	37.63	1112600
1997-07-28	37.69	37.69	37.06	37.13	480200
1997-07-29	37.00	37.56	37.00	37.50	512400
1997-07-30	37.50	37.69	37.00	37.63	345500
1997-07-31	37.44	37.94	37.31	37.81	135900
1997-08-01	37.56	38.06	37.38	37.94	342700
1997-08-04	37.75	38.88	37.63	38.63	590300
1997-08-05	39.50	39.69	39.19	39.63	1128300
1997-08-06	39.75	40.44	39.50	40.13	934500
1997-08-07	40.06	40.31	39.75	39.75	515000
1997-08-08	39.56	40.00	39.31	39.75	655300
1997-08-11	39.81	39.88	38.94	39.69	293700
1997-08-12	39.75	40.94	39.75	40.56	1080700
1997-08-13	40.25	40.31	39.38	40.19	493400
1997-08-14	40.25	40.44	39.81	40.00	489100
1997-08-15	39.75	40.06	38.31	38.38	380800
1997-08-18	38.38	39.81	37.94	39.81	455300
1997-08-19	39.81	39.88	39.25	39.44	193100
1997-08-20	39.44	39.81	39.44	39.69	724500
1997-08-21	39.88	39.88	39.63	39.75	645500
1997-08-22	39.25	39.63	38.63	39.63	247900
1997-08-25	39.50	39.88	39.19	39.50	421100
1997-08-26	39.50	39.50	38.88	39.06	281200
1997-08-27	39.06	39.69	39.00	39.38	427600
1997-08-28	39.44	40.38	39.06	39.69	544700
1997-08-29	39.00	40.19	39.00	40.00	464300
1997-09-02	40.00	41.94	40.00	41.94	948600
1997-09-03	41.56	42.38	41.56	42.19	589900
1997-09-04	42.06	42.19	41.38	41.56	685300
1997-09-05	41.56	42.75	41.31	42.50	772900
1997-09-08	42.50	42.75	42.38	42.50	254100
1997-09-09	42.50	42.56	41.75	42.56	463100
1997-09-10	42.38	42.94	42.38	42.56	366800
1997-09-11	42.31	42.50	41.44	42.00	365700
1997-09-12	41.75	43.06	41.69	43.00	733400
1997-09-15	42.19	43.38	42.19	42.94	442700
1997-09-16	43.13	44.25	43.00	44.06	832500
1997-09-17	43.50	44.44	43.50	44.13	509900
1997-09-18	44.00	44.69	44.00	44.38	699800
1997-09-19	44.25	44.44	44.00	44.31	394200
1997-09-22	44.06	44.44	44.06	44.31	302300
1997-09-23	44.19	44.44	43.94	44.19	360800
1997-09-24	44.19	44.75	44.19	44.38	522900
1997-09-25	44.13	44.38	43.25	43.75	564200
1997-09-26	43.38	43.81	43.38	43.75	246800
1997-09-29	43.63	44.38	43.38	44.31	496400
1997-09-30	43.50	43.94	43.31	43.81	466500
1997-10-01	44.00	44.31	43.25	43.44	357600
1997-10-02	43.44	43.75	42.44	42.94	391600
1997-10-03	43.50	43.94	43.19	43.69	182500
1997-10-06	43.75	43.94	42.88	42.88	468400
1997-10-07	42.25	42.31	41.25	41.38	1087300
1997-10-08	41.38	41.38	40.50	41.00	464500
1997-10-09	39.75	40.94	39.75	40.50	448100
1997-10-10	40.50	41.50	40.38	41.44	344900
1997-10-13	41.69	41.94	41.50	41.88	184500
1997-10-14	41.88	41.88	40.25	40.75	298200
1997-10-15	40.94	40.94	39.88	40.00	256400
1997-10-16	40.19	40.44	38.81	38.88	652700
1997-10-17	38.63	38.94	37.50	38.06	472400
1997-10-20	38.31	38.44	37.75	38.38	341000
1997-10-21	38.13	38.94	37.88	38.69	1425100
1997-10-22	38.31	38.44	37.63	38.44	455600
1997-10-23	37.44	37.81	37.00	37.50	547800
1997-10-24	37.88	38.06	37.31	37.50	505400
1997-10-27	37.13	37.25	34.00	34.13	385000
1997-10-28	34.63	36.88	34.25	36.75	626800
1997-10-29	37.75	38.75	37.50	37.69	924500
1997-10-30	37.44	38.56	37.13	37.13	299900
1997-10-31	37.75	38.75	37.50	38.63	286300
1997-11-03	39.31	40.44	39.31	40.31	413200
1997-11-04	40.25	40.81	40.00	40.69	436600
1997-11-05	40.94	41.00	40.00	40.81	282200
1997-11-06	40.94	41.38	40.56	40.88	210500
1997-11-07	40.88	40.88	38.94	39.19	943700
1997-11-10	39.25	39.44	38.00	38.06	518800
1997-11-11	38.06	38.13	35.00	35.50	942700
1997-11-12	35.63	37.13	35.63	36.69	423900
1997-11-13	37.69	37.75	36.00	36.75	293800
1997-11-14	36.81	38.00	36.81	37.00	585400
1997-11-17	38.00	38.06	37.31	38.00	682700
1997-11-18	38.00	38.19	37.25	37.56	217200
1997-11-19	37.75	38.00	37.63	37.75	196200
1997-11-20	37.75	38.00	37.63	38.00	652200
1997-11-21	38.50	38.50	37.25	37.44	515900
1997-11-24	37.56	37.88	36.94	37.00	519800
1997-11-25	37.94	38.13	36.88	37.00	343600
1997-11-26	37.56	37.56	36.50	36.50	317600
1997-11-28	37.00	37.06	36.56	36.56	164300
1997-12-01	36.81	38.06	36.75	37.94	370700
1997-12-02	37.75	38.06	37.69	37.88	194300
1997-12-03	38.00	38.13	37.19	37.38	317600
1997-12-04	37.44	37.44	36.38	36.69	762700
1997-12-05	36.75	36.88	35.81	35.94	748900
1997-12-08	36.00	36.25	35.56	35.88	656100
1997-12-09	35.75	36.06	35.63	35.81	570200
1997-12-10	35.88	36.31	35.50	35.56	363400
1997-12-11	35.25	35.25	34.44	34.63	1106300
1997-12-12	35.13	35.44	34.56	34.94	425500
1997-12-15	35.56	36.13	35.31	35.88	557300
1997-12-16	36.25	36.31	35.38	35.63	885000
1997-12-17	36.13	36.94	35.25	35.31	373400
1997-12-18	35.50	35.50	34.81	34.81	681000
1997-12-19	34.69	34.69	33.25	33.69	1518800
1997-12-22	33.94	34.31	33.63	34.25	449700
1997-12-23	34.31	34.56	33.19	33.19	893400
1997-12-24	33.63	33.75	33.06	33.13	117100
1997-12-26	33.25	33.38	32.56	32.69	91200
1997-12-29	32.75	33.50	32.75	33.38	613000
1997-12-30	34.00	35.44	33.94	35.00	221900
1997-12-31	35.00	35.38	34.94	35.25	221200
1998-01-02	35.00	35.25	34.88	35.00	316400
1998-01-05	35.13	35.69	34.75	35.69	740300
1998-01-06	35.44	35.56	35.25	35.38	93500
1998-01-07	35.31	35.75	35.06	35.44	143400
1998-01-08	35.56	35.94	34.25	35.69	280000
1998-01-09	35.31	35.50	34.00	34.19	411400
1998-01-12	34.00	35.50	34.00	34.94	227900
1998-01-13	34.75	35.25	34.75	35.00	153400
1998-01-14	35.00	35.00	34.38	34.63	195500
1998-01-15	34.00	34.38	33.50	33.75	667300
1998-01-16	33.81	34.06	33.63	33.94	605000
1998-01-20	33.88	35.13	33.88	35.00	571300
1998-01-21	35.06	35.13	34.50	34.88	323700
1998-01-22	34.88	34.94	34.44	34.44	155900
1998-01-23	34.50	35.06	34.50	34.75	234900
1998-01-26	34.69	35.38	34.69	34.94	394500
1998-01-27	34.88	35.75	34.81	35.25	363700
1998-01-28	36.25	36.38	35.50	36.25	267400
1998-01-29	36.44	37.44	35.69	35.88	177700
1998-01-30	35.75	35.81	35.00	35.13	333600
1998-02-02	35.63	36.75	35.63	36.75	253600
1998-02-03	36.75	37.75	36.31	37.75	215000
1998-02-04	37.56	37.63	36.63	37.06	104500
1998-02-05	37.00	37.38	36.63	37.13	216600
1998-02-06	37.13	38.19	37.13	37.88	175700
1998-02-09	37.94	37.94	36.63	37.00	376900
1998-02-10	37.06	38.69	36.88	38.44	664500
1998-02-11	38.44	38.88	38.31	38.50	170200
1998-02-12	38.31	39.00	38.00	38.81	147600
1998-02-13	38.81	38.88	38.25	38.75	321100
1998-02-17	38.75	39.50	38.31	38.75	203400
1998-02-18	38.88	39.44	38.63	39.25	337700
1998-02-19	39.00	39.25	38.88	39.13	225500
1998-02-20	39.63	39.63	39.00	39.06	285600
1998-02-23	39.44	39.50	39.06	39.25	193800
1998-02-24	38.31	38.31	36.13	36.31	1706000
1998-02-25	36.44	36.69	36.00	36.19	945000
1998-02-26	36.13	36.19	35.38	35.94	730200
1998-02-27	35.94	36.00	35.25	35.63	461300
1998-03-02	35.75	35.94	35.56	35.63	367900
1998-03-03	35.63	35.94	35.56	35.75	283000
1998-03-04	35.75	36.13	35.69	35.88	833900
1998-03-05	35.94	36.00	34.94	34.94	284900
1998-03-06	35.13	35.88	35.13	35.56	430900
1998-03-09	35.56	36.06	35.50	35.88	457700
1998-03-10	36.00	36.88	36.00	36.31	474000
1998-03-11	36.25	36.75	36.25	36.25	269300
1998-03-12	36.44	37.00	36.44	36.50	459600
1998-03-13	36.44	36.75	36.19	36.25	200000
1998-03-16	36.25	36.31	35.63	36.06	835000
1998-03-17	36.38	36.50	36.06	36.13	183300
1998-03-18	36.25	36.38	35.88	36.06	155400
1998-03-19	36.19	36.25	35.94	36.06	923100
1998-03-20	36.13	36.31	36.00	36.19	740700
1998-03-23	36.25	36.31	36.00	36.25	509600
1998-03-24	36.25	37.25	36.25	37.25	695000
1998-03-25	37.19	37.38	36.75	37.00	600800
1998-03-26	36.88	37.00	36.50	36.56	460600
1998-03-27	36.56	36.88	36.50	36.63	333100
1998-03-30	37.00	37.25	36.94	37.06	318000
1998-03-31	37.06	37.25	36.88	36.94	289900
1998-04-01	36.94	37.13	36.44	36.75	614400
1998-04-02	36.94	37.06	36.75	36.88	403700
1998-04-03	36.88	37.19	36.81	36.94	533300
1998-04-06	37.13	37.19	36.13	36.13	243900
1998-04-07	36.19	36.25	35.69	36.00	289600
1998-04-08	36.13	36.50	35.94	36.38	402600
1998-04-09	36.38	37.00	36.38	36.69	184100
1998-04-13	36.44	36.75	36.13	36.31	265200
1998-04-14	36.19	37.19	36.13	37.06	403600
1998-04-15	37.19	38.19	37.00	37.88	361100
1998-04-16	37.88	37.88	37.06	37.19	168000
1998-04-17	37.25	37.31	36.69	37.06	105100
1998-04-20	37.13	37.19	36.50	36.56	76700
1998-04-21	36.56	37.06	36.44	37.00	167200
1998-04-22	37.25	37.44	36.94	37.19	297900
1998-04-23	37.19	37.31	36.75	36.94	113800
1998-04-24	37.19	37.25	35.81	36.13	503500
1998-04-27	36.00	36.31	35.94	36.00	500900
1998-04-28	36.13	36.25	35.25	35.88	159800
1998-04-29	35.88	35.88	35.38	35.69	264900
1998-04-30	35.88	36.94	35.63	36.63	216000
1998-05-01	36.63	36.75	35.81	35.88	378000
1998-05-04	36.13	36.81	36.00	36.75	204700
1998-05-05	36.56	37.06	36.38	36.38	393500
1998-05-06	36.38	36.44	36.19	36.31	329300
1998-05-07	37.19	38.56	37.19	37.75	619000
1998-05-08	37.75	38.25	37.38	37.50	327500
1998-05-11	37.50	38.75	37.44	38.56	354200
1998-05-12	38.56	39.63	38.44	39.50	572400
1998-05-13	39.38	40.88	39.13	40.75	883200
1998-05-14	40.00	41.19	39.88	40.63	909500
1998-05-15	40.50	40.69	39.75	40.56	578700
1998-05-18	40.56	43.00	40.00	43.00	1840900
1998-05-19	44.25	44.50	42.75	42.88	1507900
1998-05-20	43.00	43.00	42.56	42.63	1074100
1998-05-21	42.50	42.75	42.06	42.38	384700
1998-05-22	42.31	42.75	41.19	42.00	614700
1998-05-26	42.00	42.25	41.69	41.88	418000
1998-05-27	41.50	42.19	41.31	42.00	354800
1998-05-28	41.81	42.19	41.81	42.06	644600
1998-05-29	42.00	42.19	41.88	42.06	848800
1998-06-01	41.25	42.50	41.25	41.81	855100
1998-06-02	41.81	42.19	41.25	41.50	631900
1998-06-03	41.25	41.44	40.69	41.00	618600
1998-06-04	40.50	40.94	40.50	40.50	862100
1998-06-05	40.06	40.75	40.06	40.44	703600
1998-06-08	40.44	40.50	40.13	40.50	499500
1998-06-09	40.50	40.50	39.81	40.25	304100
1998-06-10	40.44	42.19	40.19	40.63	463000
1998-06-11	40.75	40.88	40.50	40.50	493300
1998-06-12	40.50	40.69	40.13	40.56	241000
1998-06-15	40.38	40.44	39.63	39.63	158300
1998-06-16	39.69	40.38	39.00	39.75	314900
1998-06-17	39.75	40.63	39.75	40.56	219800
1998-06-18	40.38	40.38	39.69	39.94	227300
1998-06-19	39.50	39.94	39.06	39.50	462000
1998-06-22	39.25	41.00	39.25	40.31	428000
1998-06-23	40.38	40.38	39.38	40.13	1028600
1998-06-24	40.06	40.94	39.94	40.75	256800
1998-06-25	40.75	41.38	40.63	41.19	530400
1998-06-26	41.13	41.88	41.00	41.69	327200
1998-06-29	41.94	42.13	41.25	41.56	234300
1998-06-30	41.69	41.69	40.94	41.44	486100
1998-07-01	41.44	42.06	41.25	42.06	216500
1998-07-02	41.94	42.13	41.75	42.06	377700
1998-07-06	42.25	42.31	41.50	41.56	312700
1998-07-07	41.75	42.13	41.44	41.56	313600
1998-07-08	41.38	41.50	41.19	41.25	303900
1998-07-09	40.31	40.56	39.81	39.88	423700
1998-07-10	40.00	40.00	39.19	39.44	389100
1998-07-13	39.50	39.50	38.56	38.94	541700
1998-07-14	39.00	39.63	38.69	39.63	1163400
1998-07-15	39.38	39.50	39.06	39.44	635800
1998-07-16	39.44	39.50	39.00	39.50	148500
1998-07-17	39.44	39.50	38.81	38.88	83800
1998-07-20	39.00	39.13	38.38	38.69	96100
1998-07-21	39.00	39.50	38.25	38.25	189000
1998-07-22	38.25	38.25	36.56	36.69	349800
1998-07-23	36.63	36.69	34.56	34.75	482600
1998-07-24	34.81	34.81	32.81	33.63	732600
1998-07-27	33.88	34.50	33.63	34.50	436900
1998-07-28	34.50	34.50	33.06	34.06	229000
1998-07-29	34.25	34.63	33.69	34.00	225800
1998-07-30	34.50	35.63	34.50	35.38	542100
1998-07-31	35.38	35.38	33.94	34.38	609400
1998-08-03	34.25	34.69	33.94	34.25	335200
1998-08-04	33.75	33.81	32.31	32.44	340700
1998-08-05	32.00	32.50	31.88	32.44	424000
1998-08-06	32.00	33.50	32.00	33.25	269700
1998-08-07	34.50	35.50	33.00	33.63	473300
1998-08-10	33.50	34.63	33.00	34.56	318700
1998-08-11	34.31	34.31	33.00	34.06	435100
1998-08-12	33.69	35.13	33.69	34.81	697800
1998-08-13	36.94	36.94	35.25	35.50	1016400
1998-08-14	35.25	36.06	35.13	35.19	441500
1998-08-17	35.00	35.44	34.44	34.88	345600
1998-08-18	34.81	35.94	34.31	35.88	317600
1998-08-19	36.19	36.69	35.94	36.19	344400
1998-08-20	36.44	36.44	35.50	35.50	466500
1998-08-21	35.38	35.63	34.00	35.38	190600
1998-08-24	35.31	36.63	35.31	36.56	503200
1998-08-25	36.50	37.00	36.44	36.69	460500
1998-08-26	36.44	37.06	36.13	36.56	353000
1998-08-27	36.44	36.44	34.19	34.19	234300
1998-08-28	34.13	34.56	32.63	32.69	255700
1998-08-31	32.75	32.81	28.69	28.88	728700
1998-09-01	29.38	31.44	29.38	31.06	581500
1998-09-02	31.19	31.94	30.94	31.69	210700
1998-09-03	31.44	31.63	30.19	30.81	316300
1998-09-04	30.81	30.88	29.25	30.00	365300
1998-09-08	30.00	32.06	29.44	31.88	338700
1998-09-09	31.75	32.00	30.38	31.06	203300
1998-09-10	31.06	31.06	28.56	28.81	281900
1998-09-11	28.81	30.50	28.81	30.19	207600
1998-09-14	30.63	31.69	30.56	31.56	159200
1998-09-15	32.00	32.31	31.56	31.94	471600
1998-09-16	31.88	33.00	31.63	32.00	549200
1998-09-17	31.75	31.75	30.75	31.38	589700
1998-09-18	31.75	32.63	31.56	32.63	710900
1998-09-21	32.63	32.63	31.56	32.56	478400
1998-09-22	32.56	32.94	32.00	32.50	193600
1998-09-23	32.75	32.88	31.44	32.25	569100
1998-09-24	32.00	32.19	30.75	31.88	240000
1998-09-25	31.75	31.75	30.81	30.81	158200
1998-09-28	31.00	31.63	30.25	30.63	291500
1998-09-29	30.56	30.69	28.75	29.31	538200
1998-09-30	29.38	29.38	28.13	28.31	279000
1998-10-01	28.38	28.38	27.06	27.19	620100
1998-10-02	27.69	28.56	27.25	28.44	245000
1998-10-05	28.38	28.63	27.50	28.44	427300
1998-10-06	28.63	29.63	28.63	29.25	238600
1998-10-07	29.38	29.38	28.25	28.44	860700
1998-10-08	28.38	28.38	26.50	27.50	453300
1998-10-09	27.75	28.63	27.75	28.50	246300
1998-10-12	28.75	29.25	28.75	29.00	298700
1998-10-13	29.00	29.19	28.19	28.56	355000
1998-10-14	28.56	30.94	28.44	30.00	312100
1998-10-15	30.00	31.63	29.38	31.50	624400
1998-10-16	31.69	31.69	31.06	31.06	289500
1998-10-19	31.19	32.00	31.13	31.81	191500
1998-10-20	31.81	33.00	31.81	32.56	218200
1998-10-21	32.56	32.69	31.06	32.69	381300
1998-10-22	32.56	34.06	32.31	33.50	163000
1998-10-23	33.50	33.75	33.00	33.38	278600
1998-10-26	33.19	33.31	32.56	32.56	293300
1998-10-27	32.56	32.56	29.69	31.31	550400
1998-10-28	31.50	31.75	30.50	30.56	346600
1998-10-29	30.81	30.88	30.44	30.63	331900
1998-10-30	30.75	31.88	30.63	31.06	348600
1998-11-02	31.13	32.25	31.13	31.81	297500
1998-11-03	31.81	32.44	31.81	32.38	215400
1998-11-04	32.63	35.19	32.56	34.56	908100
1998-11-05	34.25	34.94	33.75	34.69	317300
1998-11-06	34.63	34.63	33.50	33.75	184100
1998-11-09	33.69	34.56	33.69	34.06	280800
1998-11-10	34.06	34.25	33.81	34.13	337900
1998-11-11	34.06	35.94	34.06	35.06	561300
1998-11-12	35.13	35.13	34.69	35.06	436900
1998-11-13	35.06	36.25	35.06	35.75	893300
1998-11-16	35.25	36.25	35.25	36.13	768600
1998-11-17	35.19	35.88	34.94	35.75	323100
1998-11-18	35.75	36.19	35.00	35.44	395200
1998-11-19	35.69	35.81	34.81	35.25	200400
1998-11-20	35.25	35.81	35.00	35.81	705600
1998-11-23	35.81	36.19	35.75	36.13	404100
1998-11-24	36.13	36.13	33.44	33.94	450600
1998-11-25	33.94	34.00	33.38	33.75	452200
1998-11-27	34.00	34.75	34.00	34.63	117200
1998-11-30	34.50	34.81	34.13	34.38	318400
1998-12-01	34.38	34.38	32.06	33.31	711000
1998-12-02	33.31	33.31	31.38	31.38	777700
1998-12-03	31.38	32.25	30.63	30.75	674700
1998-12-04	31.25	31.94	29.75	30.44	1363600
1998-12-07	29.94	31.38	29.00	30.81	1167500
1998-12-08	30.81	30.81	30.19	30.31	650800
1998-12-09	30.31	30.81	30.31	30.69	714700
1998-12-10	30.25	30.31	29.69	30.13	442300
1998-12-11	30.13	30.13	26.50	27.50	2215200
1998-12-14	27.50	30.88	27.06	28.63	1693600
1998-12-15	28.69	30.06	28.69	29.13	641600
1998-12-16	29.19	29.50	28.13	28.25	470800
1998-12-17	28.25	28.31	27.50	27.50	460900
1998-12-18	27.00	28.44	27.00	28.19	528900
1998-12-21	28.44	28.94	27.00	27.00	484500
1998-12-22	26.88	28.13	26.81	27.88	448900
1998-12-23	27.50	28.25	27.38	28.00	497200
1998-12-24	28.13	28.50	27.94	28.19	151500
1998-12-28	28.38	28.69	27.81	28.00	256800
1998-12-29	28.13	29.25	27.94	28.94	445600
1998-12-30	28.94	29.13	28.13	28.13	340800
1998-12-31	28.00	28.63	27.75	28.38	343100
1999-01-04	28.56	29.38	28.31	28.38	381700
1999-01-05	28.75	29.00	28.00	28.25	477400
1999-01-06	28.63	29.94	28.56	29.69	525800
1999-01-07	29.75	29.75	28.50	29.00	524500
1999-01-08	29.00	29.00	27.88	28.56	267800
1999-01-11	28.31	28.69	27.25	27.81	279200
1999-01-12	27.56	27.88	26.75	26.88	837700
1999-01-13	26.56	27.13	25.94	27.00	322300
1999-01-14	27.13	27.13	26.19	26.25	263800
1999-01-15	27.00	27.00	26.38	26.69	287900
1999-01-19	26.75	27.38	26.25	26.31	304400
1999-01-20	26.50	26.50	25.50	25.63	464600
1999-01-21	25.75	26.63	25.75	26.00	257600
1999-01-22	25.94	25.94	25.13	25.13	815200
1999-01-25	25.13	25.44	24.88	25.00	683000
1999-01-26	25.50	26.13	25.00	25.13	443500
1999-01-27	25.25	25.56	25.06	25.19	386000
1999-01-28	25.44	25.63	24.75	24.94	495400
1999-01-29	25.25	25.31	24.81	24.81	400800
1999-02-01	25.06	25.06	24.38	24.56	425000
1999-02-02	24.69	25.06	24.50	24.75	586600
1999-02-03	24.63	25.13	24.50	24.81	443000
1999-02-04	25.00	25.69	24.75	25.25	1275000
1999-02-05	25.50	25.75	24.81	25.13	1033200
1999-02-08	25.19	26.19	25.19	25.94	697800
1999-02-09	25.94	25.94	25.44	25.50	677900
1999-02-10	25.50	25.63	25.13	25.19	394600
1999-02-11	25.13	26.19	25.13	25.94	569300
1999-02-12	25.88	26.13	25.31	25.38	767000
1999-02-16	25.38	26.25	25.38	25.63	420900
1999-02-17	25.63	25.63	24.69	24.88	186100
1999-02-18	25.13	26.19	24.88	26.13	451000
1999-02-19	26.00	27.50	25.75	26.13	447400
1999-02-22	26.06	26.94	25.81	26.75	362100
1999-02-23	26.63	26.63	24.94	25.88	432500
1999-02-24	25.88	25.94	25.13	25.25	293800
1999-02-25	25.19	25.31	24.63	25.00	270700
1999-02-26	25.00	25.00	24.69	24.88	252500
1999-03-01	24.75	24.94	24.56	24.94	226200
1999-03-02	24.88	25.25	24.50	24.75	448800
1999-03-03	24.94	24.94	24.00	24.13	741700
1999-03-04	24.25	24.25	23.63	23.75	738800
1999-03-05	24.38	24.88	24.13	24.50	873100
1999-03-08	24.38	24.50	24.13	24.31	215400
1999-03-09	24.19	24.19	23.63	23.81	672200
1999-03-10	23.88	23.88	23.38	23.44	416300
1999-03-11	23.44	24.31	22.88	23.38	461500
1999-03-12	23.50	26.38	23.31	26.31	898300
1999-03-15	26.25	26.25	25.38	25.56	465700
1999-03-16	26.19	27.69	26.13	27.06	1296600
1999-03-17	27.13	28.00	27.00	27.63	554100
1999-03-18	27.63	28.44	27.44	28.00	577300
1999-03-19	28.25	28.38	27.75	27.94	439500
1999-03-22	27.69	27.69	26.88	27.06	235300
1999-03-23	27.00	27.00	25.25	25.38	561600
1999-03-24	25.38	25.56	24.75	25.00	501100
1999-03-25	25.75	25.88	25.00	25.44	455400
1999-03-26	25.44	26.38	25.13	26.13	132400
1999-03-29	26.06	26.06	25.00	25.69	283400
1999-03-30	25.63	26.44	24.75	24.94	258800
1999-03-31	25.06	26.31	25.06	25.38	257000
1999-04-01	25.63	26.00	24.88	26.00	264200
1999-04-05	26.00	26.25	25.19	25.63	220300
1999-04-06	25.63	26.13	25.19	25.25	222100
1999-04-07	25.44	25.63	24.50	25.00	348300
1999-04-08	26.25	26.88	25.56	26.31	464200
1999-04-09	26.50	27.06	25.19	25.38	673200
1999-04-12	25.50	26.69	24.75	26.44	236500
1999-04-13	26.44	26.69	25.75	26.19	380900
1999-04-14	26.00	26.94	25.19	26.69	672200
1999-04-15	26.69	27.25	26.56	26.69	1222100
1999-04-16	26.75	27.00	26.19	26.38	139500
1999-04-19	26.38	28.38	26.38	28.00	1045900
1999-04-20	28.00	28.44	27.88	27.94	372300
1999-04-21	28.00	28.38	27.25	28.25	391500
1999-04-22	28.50	28.75	28.31	28.56	371400
1999-04-23	28.25	28.75	28.25	28.56	202700
1999-04-26	28.31	28.75	28.13	28.56	323200
1999-04-27	28.69	28.81	28.50	28.75	206400
1999-04-28	28.81	29.38	28.81	29.06	195300
1999-04-29	29.13	29.13	26.94	27.63	855100
1999-04-30	27.69	28.63	27.44	27.69	417700
1999-05-03	27.69	30.31	27.56	30.19	345200
1999-05-04	30.19	30.69	28.25	28.88	406100
1999-05-05	29.50	29.81	28.31	29.69	218900
1999-05-06	29.25	29.31	27.44	28.94	337100
1999-05-07	29.25	29.69	28.25	28.69	220900
1999-05-10	28.88	29.44	28.50	28.94	224100
1999-05-11	28.94	29.63	28.63	29.50	226100
1999-05-12	29.63	32.81	29.63	32.06	766700
1999-05-13	32.63	32.81	31.38	31.63	371400
1999-05-14	31.88	33.00	31.88	32.31	1097400
1999-05-17	32.50	33.50	32.50	33.25	683700
1999-05-18	33.44	33.81	33.38	33.56	613700
1999-05-19	33.94	34.38	33.81	34.06	462300
1999-05-20	34.25	35.00	34.13	34.38	514400
1999-05-21	34.38	35.19	34.25	34.38	580400
1999-05-24	34.50	35.75	34.50	34.88	429000
1999-05-25	34.94	36.13	34.94	35.06	688300
1999-05-26	35.19	35.31	34.19	35.31	461800
1999-05-27	35.19	35.50	34.50	35.06	509900
1999-05-28	35.06	35.88	35.00	35.13	364000
1999-06-01	35.31	35.31	34.50	34.94	303200
1999-06-02	34.69	35.19	34.69	35.19	271100
1999-06-03	35.25	36.75	35.25	36.00	489200
1999-06-04	36.00	36.44	35.94	36.25	305200
1999-06-07	36.13	36.63	36.00	36.44	176400
1999-06-08	36.31	36.81	36.13	36.38	292500
1999-06-09	36.25	36.75	36.19	36.19	576500
1999-06-10	36.00	36.56	35.44	35.88	229300
1999-06-11	35.69	36.44	35.00	35.06	308200
1999-06-14	35.94	37.00	35.94	36.44	422600
1999-06-15	36.69	36.69	35.75	35.81	159700
1999-06-16	35.94	36.44	35.81	36.13	412700
1999-06-17	36.13	36.13	35.44	35.81	290200
1999-06-18	35.56	36.44	35.50	36.00	430700
1999-06-21	35.75	37.44	35.75	36.56	287900
1999-06-22	36.50	36.50	35.75	35.75	412900
1999-06-23	35.75	35.75	34.94	35.19	290000
1999-06-24	35.00	35.50	34.50	35.13	275700
1999-06-25	35.13	35.44	34.75	35.00	352100
1999-06-28	35.00	35.94	35.00	35.31	164500
1999-06-29	35.31	35.75	34.69	35.63	105000
1999-06-30	35.44	35.88	35.13	35.13	239700
1999-07-01	35.56	35.94	34.88	35.00	541000
1999-07-02	35.00	35.94	35.00	35.50	218000
1999-07-06	35.44	36.31	35.38	35.56	125200
1999-07-07	35.19	35.63	35.19	35.44	164300
1999-07-08	35.25	35.38	34.50	34.63	250700
1999-07-09	34.63	35.50	34.44	35.00	136800
1999-07-12	35.00	35.56	34.81	35.56	141800
1999-07-13	35.50	35.75	35.38	35.56	332100
1999-07-14	35.38	36.00	35.25	35.88	208200
1999-07-15	35.88	36.69	35.88	36.25	294300
1999-07-16	36.25	36.31	35.00	35.31	266000
1999-07-19	35.31	35.31	34.50	34.81	350200
1999-07-20	34.94	35.00	34.13	34.44	179000
1999-07-21	34.38	34.63	33.31	33.56	329900
1999-07-22	33.94	33.94	32.75	32.75	281400
1999-07-23	33.00	33.00	32.25	32.69	203700
1999-07-26	32.69	33.50	32.31	32.81	108700
1999-07-27	33.00	33.63	32.56	33.00	77000
1999-07-28	33.00	33.25	32.31	32.50	136000
1999-07-29	32.44	32.44	31.13	31.56	212100
1999-07-30	31.44	31.75	30.75	30.81	207000
1999-08-02	31.00	32.13	30.88	31.00	299500
1999-08-03	31.00	31.50	30.13	30.56	285200
1999-08-04	30.81	31.19	29.13	29.38	266900
1999-08-05	29.63	29.88	28.50	29.50	619400
1999-08-06	29.69	30.19	29.00	29.13	395700
1999-08-09	29.25	29.56	28.38	28.38	495100
1999-08-10	28.19	28.56	27.63	28.31	449000
1999-08-11	28.56	29.25	28.25	28.81	328800
1999-08-12	28.94	29.75	28.81	29.38	218500
1999-08-13	29.25	30.13	29.00	30.00	739700
1999-08-16	29.63	30.00	29.00	29.88	130100
1999-08-17	29.94	29.94	29.06	29.63	116500
1999-08-18	29.38	29.38	28.75	29.00	241900
1999-08-19	28.81	29.50	28.50	29.50	251100
1999-08-20	23.13	23.94	22.75	23.75	3715500
1999-08-23	23.69	24.44	23.56	24.06	1169400
1999-08-24	24.25	24.31	23.31	23.75	1350500
1999-08-25	23.88	24.13	23.25	23.81	656900
1999-08-26	23.63	23.81	23.31	23.50	880100
1999-08-27	23.50	23.94	23.44	23.56	658900
1999-08-30	23.63	24.00	23.38	23.50	500500
1999-08-31	23.31	23.75	22.94	23.50	888100
1999-09-01	23.25	23.63	23.13	23.38	502700
1999-09-02	23.13	23.25	22.50	22.50	567900
1999-09-03	22.75	23.00	22.06	22.50	452100
1999-09-07	22.25	22.38	21.94	22.19	448900
1999-09-08	21.94	22.13	21.25	21.50	815300
1999-09-09	21.50	21.50	20.75	21.06	930300
1999-09-10	21.50	21.50	20.56	20.69	555100
1999-09-13	20.50	21.38	20.25	21.06	594400
1999-09-14	21.31	21.94	20.81	21.50	659100
1999-09-15	21.50	21.81	20.75	20.94	352700
1999-09-16	20.56	20.88	20.50	20.75	261200
1999-09-17	20.75	21.38	20.63	20.69	746700
1999-09-20	20.19	21.00	20.13	20.25	347700
1999-09-21	20.06	20.50	20.06	20.19	464500
1999-09-22	20.19	20.94	20.19	20.38	290900
1999-09-23	20.31	20.56	19.94	20.06	413100
1999-09-24	19.81	20.44	19.56	19.88	443900
1999-09-27	19.56	20.75	19.56	20.50	645700
1999-09-28	20.50	20.69	19.63	20.06	412100
1999-09-29	20.31	20.88	20.06	20.56	425700
1999-09-30	20.63	20.81	20.06	20.31	373000
1999-10-01	20.56	20.56	20.13	20.56	302900
1999-10-04	20.81	20.88	20.44	20.69	328700
1999-10-05	20.75	20.81	20.13	20.31	543800
1999-10-06	20.25	21.19	20.19	20.69	317900
1999-10-07	21.25	21.63	20.88	21.31	568900
1999-10-08	21.38	22.13	21.25	21.75	445000
1999-10-11	21.81	22.31	21.56	21.81	407100
1999-10-12	21.69	21.69	21.00	21.00	259500
1999-10-13	21.00	21.19	20.00	20.00	483600
1999-10-14	19.81	20.63	19.81	20.00	403400
1999-10-15	19.31	19.94	19.13	19.50	562700
1999-10-18	19.50	19.69	19.38	19.44	315000
1999-10-19	19.56	19.94	19.13	19.38	447000
1999-10-20	19.19	19.50	18.69	18.81	255100
1999-10-21	18.38	18.75	18.31	18.50	360700
1999-10-22	18.63	19.31	18.63	18.81	157300
1999-10-25	18.63	19.63	18.63	19.00	371300
1999-10-26	18.81	19.19	18.13	18.25	522100
1999-10-27	18.31	18.44	17.75	18.38	492900
1999-10-28	18.50	18.69	18.25	18.50	716800
1999-10-29	18.75	19.31	18.75	18.88	626900
1999-11-01	18.94	19.00	18.75	18.94	871500
1999-11-02	18.94	19.50	18.81	19.13	414700
1999-11-03	19.38	19.50	18.81	18.88	406900
1999-11-04	18.94	19.25	18.81	18.81	335600
1999-11-05	19.06	19.38	18.63	18.69	613700
1999-11-08	18.69	18.94	18.69	18.94	267200
1999-11-09	18.75	19.19	18.31	18.31	841200
1999-11-10	18.31	19.25	18.31	18.38	335400
1999-11-11	18.75	18.94	18.38	18.50	218700
1999-11-12	18.63	19.00	18.50	18.56	225400
1999-11-15	18.56	19.13	18.50	18.69	825700
1999-11-16	19.00	19.44	18.50	18.75	315900
1999-11-17	18.31	19.75	18.31	19.31	946400
1999-11-18	19.25	19.88	18.88	18.94	425100
1999-11-19	18.94	19.19	18.75	19.13	544200
1999-11-22	19.19	19.25	18.63	18.75	502200
1999-11-23	18.69	18.81	18.50	18.50	229900
1999-11-24	18.56	18.75	18.31	18.38	422900
1999-11-26	18.56	18.56	18.31	18.44	584100
1999-11-29	18.69	19.19	18.56	18.81	628400
1999-11-30	18.75	19.25	18.75	18.88	540700
1999-12-01	19.00	19.13	18.88	18.94	369000
1999-12-02	18.94	19.06	18.31	18.88	677900
1999-12-03	18.63	18.75	18.50	18.56	388400
1999-12-06	18.44	18.44	18.25	18.38	586300
1999-12-07	18.31	18.56	18.25	18.25	300600
1999-12-08	18.25	18.50	18.25	18.25	369600
1999-12-09	18.25	18.44	18.06	18.19	445300
1999-12-10	18.19	18.38	18.00	18.13	325200
1999-12-13	18.06	18.25	18.06	18.19	359000
1999-12-14	18.19	18.38	17.94	18.00	430100
1999-12-15	18.19	18.31	18.00	18.31	222100
1999-12-16	18.31	18.81	18.19	18.50	841900
1999-12-17	18.56	19.69	18.50	19.44	2707500
1999-12-20	19.56	19.56	18.75	19.00	1299200
1999-12-21	19.06	19.25	18.81	19.25	843700
1999-12-22	19.25	20.25	19.00	20.00	1069900
1999-12-23	20.38	20.50	19.63	20.06	590300
1999-12-27	19.81	20.13	19.56	19.69	539500
1999-12-28	19.69	19.94	19.19	19.69	432000
1999-12-29	19.38	19.75	19.31	19.75	252300
1999-12-30	20.00	20.94	19.63	20.50	491400
1999-12-31	20.25	20.38	19.81	20.19	126600
2000-01-03	20.19	20.50	19.94	20.00	437000
2000-01-04	20.00	20.44	20.00	20.19	372100
2000-01-05	20.13	20.31	19.81	20.13	331400
2000-01-06	20.06	20.06	19.38	19.88	323600
2000-01-07	19.75	20.25	19.50	20.19	381100
2000-01-10	20.38	20.44	19.94	20.31	386300
2000-01-11	20.44	20.81	20.25	20.50	365700
2000-01-12	20.63	20.69	20.06	20.06	184500
2000-01-13	20.19	20.25	19.75	20.06	219400
2000-01-14	20.06	20.31	19.81	20.06	503300
2000-01-18	19.69	20.19	19.56	20.00	214800
2000-01-19	20.25	20.56	19.69	20.56	278300
2000-01-20	20.63	20.63	20.13	20.25	507900
2000-01-21	20.69	20.69	19.56	19.88	1014900
2000-01-24	20.00	20.00	19.13	19.31	278100
2000-01-25	19.50	20.19	19.13	19.88	345700
2000-01-26	19.88	20.00	19.50	19.75	153100
2000-01-27	20.00	20.00	18.81	19.44	357900
2000-01-28	19.50	19.81	19.13	19.25	248100
2000-01-31	19.25	19.31	18.75	19.19	397000
2000-02-01	19.31	19.81	19.13	19.56	355900
2000-02-02	19.75	19.94	19.25	19.38	314600
2000-02-03	19.63	19.94	19.50	19.75	232100
2000-02-04	19.69	19.88	19.50	19.56	383000
2000-02-07	19.50	19.69	18.94	19.25	356400
2000-02-08	19.25	19.50	19.19	19.38	413700
2000-02-09	19.38	19.38	18.75	18.88	211100
2000-02-10	18.81	18.88	18.50	18.75	371500
2000-02-11	18.69	18.75	18.31	18.50	461300
2000-02-14	18.38	18.97	18.19	18.63	340800
2000-02-15	18.88	18.88	18.06	18.06	373100
2000-02-16	18.88	19.06	18.50	18.56	724500
2000-02-17	18.56	18.69	17.69	17.75	484000
2000-02-18	18.25	18.56	17.69	18.25	911800
2000-02-22	18.56	19.44	18.31	19.13	832400
2000-02-23	18.63	18.94	18.38	18.38	314700
2000-02-24	18.38	18.38	16.94	17.38	453500
2000-02-25	17.44	17.88	17.00	17.25	513900
2000-02-28	17.25	17.75	17.00	17.56	1015100
2000-02-29	17.56	17.75	17.31	17.38	530600
2000-03-01	17.44	17.56	17.19	17.38	348600
2000-03-02	17.19	17.44	17.13	17.38	414200
2000-03-03	17.31	17.69	17.13	17.56	304800
2000-03-06	17.00	17.31	16.19	16.56	557400
2000-03-07	16.19	16.31	14.81	15.31	759800
2000-03-08	15.38	15.88	15.00	15.25	523100
2000-03-09	15.50	16.13	15.06	15.56	470000
2000-03-10	15.00	15.25	14.13	14.56	698300
2000-03-13	14.44	15.44	14.00	15.06	477800
2000-03-14	14.94	15.06	14.69	15.00	401800
2000-03-15	15.06	15.06	14.75	15.00	1201200
2000-03-16	15.25	16.88	15.19	16.69	812300
2000-03-17	16.00	16.63	15.88	16.13	903700
2000-03-20	16.06	16.94	16.06	16.94	463200
2000-03-21	16.75	17.31	16.56	16.81	574400
2000-03-22	16.81	17.19	15.44	16.13	363000
2000-03-23	16.31	16.31	15.63	16.31	235700
2000-03-24	16.44	16.44	15.38	15.94	378700
2000-03-27	15.94	16.38	15.50	16.00	327500
2000-03-28	15.75	16.13	15.56	15.63	197800
2000-03-29	15.50	16.19	15.50	15.94	251800
2000-03-30	15.81	16.50	15.81	16.19	261500
2000-03-31	16.25	16.88	16.25	16.44	261800
2000-04-03	16.19	17.00	16.19	16.69	204200
2000-04-04	16.94	16.94	15.19	16.19	398400
2000-04-05	16.25	16.81	15.69	15.81	387400
2000-04-06	15.56	16.31	15.44	15.44	223500
2000-04-07	15.50	16.00	15.38	15.56	263100
2000-04-10	15.38	15.69	15.25	15.56	176200
2000-04-11	15.56	15.75	15.13	15.69	203000
2000-04-12	15.63	15.81	15.25	15.69	335800
2000-04-13	15.50	15.66	14.56	14.94	260800
2000-04-14	15.00	15.00	14.06	14.13	318700
2000-04-17	13.94	14.06	13.34	13.63	407700
2000-04-18	13.13	14.13	13.13	14.06	299800
2000-04-19	13.81	14.06	13.63	13.81	81600
2000-04-20	13.94	14.13	13.63	13.69	167700
2000-04-24	13.75	13.88	13.63	13.63	338800
2000-04-25	13.63	15.19	13.44	14.88	529700
2000-04-26	15.25	15.25	14.56	14.81	441100
2000-04-27	14.31	14.75	14.19	14.19	318000
2000-04-28	14.19	14.31	13.75	13.94	212800
2000-05-01	13.81	14.44	13.75	14.44	581900
2000-05-02	14.50	14.94	14.19	14.81	190600
2000-05-03	14.69	14.69	13.56	14.00	315500
2000-05-04	14.25	14.69	13.56	13.75	386600
2000-05-05	13.63	14.75	13.56	14.38	201500
2000-05-08	14.25	14.38	14.06	14.31	209600
2000-05-09	14.19	14.69	14.13	14.50	216300
2000-05-10	14.50	14.94	14.38	14.56	325400
2000-05-11	14.50	15.00	14.00	14.88	393100
2000-05-12	14.81	15.25	14.81	15.13	171100
2000-05-15	15.38	15.38	14.69	14.94	190600
2000-05-16	14.88	15.19	14.56	15.00	279200
2000-05-17	15.00	15.13	14.69	14.81	166700
2000-05-18	14.56	15.38	14.56	14.88	244400
2000-05-19	14.69	14.88	14.50	14.88	137700
2000-05-22	14.88	14.88	14.00	14.44	302100
2000-05-23	14.50	15.31	14.31	15.00	288600
2000-05-24	15.25	15.25	13.69	14.13	289200
2000-05-25	14.50	15.06	14.31	14.81	424600
2000-05-26	14.81	14.81	13.69	14.13	378500
2000-05-30	14.06	14.81	14.06	14.63	238000
2000-05-31	14.25	15.13	14.25	14.94	470000
2000-06-01	15.06	15.13	14.75	14.88	294900
2000-06-02	14.81	15.00	14.13	14.50	416100
2000-06-05	14.63	14.94	14.25	14.44	207600
2000-06-06	14.31	14.38	14.06	14.06	254100
2000-06-07	14.06	14.94	14.06	14.56	409100
2000-06-08	14.56	14.56	14.13	14.25	269100
2000-06-09	14.31	14.50	14.06	14.13	169900
2000-06-12	14.13	14.38	13.69	13.75	238100
2000-06-13	13.75	14.44	13.63	14.25	446900
2000-06-14	14.63	14.75	14.25	14.31	463300
2000-06-15	14.38	14.63	14.25	14.44	573000
2000-06-16	14.00	14.48	13.81	13.94	828700
2000-06-19	13.81	13.88	13.56	13.63	452900
2000-06-20	13.50	13.50	13.00	13.00	1362400
2000-06-21	13.25	13.63	13.19	13.38	526100
2000-06-22	13.25	13.31	13.06	13.19	237100
2000-06-23	13.13	13.25	13.13	13.25	267400
2000-06-26	13.38	13.69	13.13	13.13	251500
2000-06-27	13.00	13.56	13.00	13.25	325200
2000-06-28	13.56	13.75	13.25	13.27	232500
2000-06-29	13.25	13.44	13.13	13.19	740500
2000-06-30	13.31	13.63	12.23	12.25	1572700
2000-07-03	12.63	12.88	12.38	12.81	268300
2000-07-05	12.81	14.19	12.81	14.00	946100
2000-07-06	13.88	14.50	13.50	14.50	965400
2000-07-07	14.38	14.38	13.75	14.19	492200
2000-07-10	14.31	14.94	14.00	14.81	398400
2000-07-11	14.81	15.50	14.50	14.63	419900
2000-07-12	15.06	15.19	14.63	15.06	393600
2000-07-13	14.94	15.13	14.75	14.94	343300
2000-07-14	14.81	15.00	14.63	15.00	259500
2000-07-17	15.00	15.00	14.63	15.00	202400
2000-07-18	14.88	15.13	14.81	14.94	210700
2000-07-19	14.94	15.06	14.56	14.75	139100
2000-07-20	14.81	14.81	14.31	14.63	214300
2000-07-21	14.50	14.75	14.31	14.50	159800
2000-07-24	14.56	14.56	13.63	13.69	124900
2000-07-25	13.81	14.00	13.69	13.88	301200
2000-07-26	13.75	14.06	13.75	13.94	182700
2000-07-27	13.81	14.25	13.75	14.00	146000
2000-07-28	14.13	14.13	13.75	13.81	154600
2000-07-31	13.94	14.13	13.69	13.69	471700
2000-08-01	13.81	14.25	13.56	13.75	256500
2000-08-02	13.88	13.94	13.81	13.94	84600
2000-08-03	13.56	14.06	13.44	13.94	214700
2000-08-04	13.81	14.00	13.75	14.00	135100
2000-08-07	14.00	14.25	13.81	14.19	193300
2000-08-08	14.06	15.06	14.06	14.94	357800
2000-08-09	14.94	15.06	14.75	14.94	528000
2000-08-10	15.00	15.00	14.75	14.75	228600
2000-08-11	14.88	14.94	14.75	14.88	97000
2000-08-14	14.88	15.44	14.56	14.94	235200
2000-08-15	15.00	15.00	14.25	14.38	142600
2000-08-16	14.31	14.50	13.81	14.00	353800
2000-08-17	14.00	14.19	13.75	13.94	299800
2000-08-18	13.81	14.25	13.81	13.88	134000
2000-08-21	14.13	14.13	13.13	13.56	344400
2000-08-22	13.69	14.19	13.56	14.06	410700
2000-08-23	13.81	14.00	13.38	13.94	570000
2000-08-24	13.81	13.94	13.63	13.69	131900
2000-08-25	13.56	13.88	13.38	13.44	305900
2000-08-28	13.44	13.81	13.31	13.50	187000
2000-08-29	13.44	13.81	13.44	13.50	316000
2000-08-30	13.44	13.56	13.31	13.44	195500
2000-08-31	13.31	13.38	12.75	12.83	450000
2000-09-01	12.81	13.00	12.81	12.88	408400
2000-09-05	12.75	13.19	12.63	12.88	554900
2000-09-06	12.88	13.00	12.75	12.81	527000
2000-09-07	12.69	13.00	12.56	12.69	282600
2000-09-08	12.63	12.88	12.56	12.63	376300
2000-09-11	12.56	12.81	12.56	12.56	478000
2000-09-12	12.63	12.75	12.50	12.69	665000
2000-09-13	12.56	12.63	12.38	12.56	258800
2000-09-14	12.63	12.63	12.38	12.38	168100
2000-09-15	12.31	12.63	12.19	12.56	327900
2000-09-18	12.50	12.50	12.06	12.19	271900
2000-09-19	12.25	12.56	12.00	12.00	1010800
2000-09-20	12.00	12.00	11.81	11.81	555800
2000-09-21	11.88	12.00	11.69	11.81	305400
2000-09-22	11.69	11.81	11.44	11.56	177400
2000-09-25	11.44	11.50	11.13	11.13	533200
2000-09-26	11.13	11.13	10.06	10.13	1529800
2000-09-27	10.19	10.56	10.13	10.13	437000
2000-09-28	10.25	10.69	10.25	10.56	695200
2000-09-29	10.50	10.88	10.38	10.63	436400
2000-10-02	10.69	10.81	10.13	10.25	301700
2000-10-03	10.50	10.63	10.06	10.19	280900
2000-10-04	10.25	10.56	10.06	10.50	364000
2000-10-05	10.19	10.50	10.19	10.19	287300
2000-10-06	10.25	10.25	9.94	10.00	374300
2000-10-09	10.13	10.31	10.13	10.31	294800
2000-10-10	10.44	10.44	9.94	10.06	334500
2000-10-11	9.94	10.13	9.56	9.63	698000
2000-10-12	9.63	9.63	9.44	9.50	701900
2000-10-13	9.63	9.94	9.44	9.81	412100
2000-10-16	9.69	10.13	9.69	9.88	281400
2000-10-17	9.81	10.00	9.69	9.88	503900
2000-10-18	9.63	9.94	9.56	9.94	284700
2000-10-19	9.81	10.25	9.75	10.00	1615900
2000-10-20	9.81	10.06	9.81	9.94	416800
2000-10-23	9.94	9.94	9.75	9.75	464400
2000-10-24	9.88	10.06	9.81	10.00	478800
2000-10-25	10.00	10.00	9.84	10.00	262200
2000-10-26	10.00	10.13	9.94	9.94	466400
2000-10-27	9.94	10.00	9.88	10.00	448100
2000-10-30	9.94	10.38	9.94	10.31	692800
2000-10-31	10.44	11.00	10.44	10.50	3268800
2000-11-01	10.44	10.50	10.25	10.31	355300
2000-11-02	10.31	11.19	9.94	10.94	3027600
2000-11-03	10.94	11.00	10.63	10.88	1736200
2000-11-06	11.38	11.88	11.06	11.44	680200
2000-11-07	11.31	11.50	11.13	11.19	270400
2000-11-08	10.94	11.63	10.94	11.44	276700
2000-11-09	11.31	11.38	10.69	10.81	491500
2000-11-10	10.75	10.81	10.38	10.63	361200
2000-11-13	10.13	10.75	10.13	10.56	641100
2000-11-14	10.44	11.13	10.44	10.88	267300
2000-11-15	10.81	11.88	10.81	11.44	658000
2000-11-16	11.31	11.63	11.31	11.50	294700
2000-11-17	11.50	11.81	11.50	11.63	627900
2000-11-20	11.75	12.00	11.50	11.50	343900
2000-11-21	11.56	11.75	11.25	11.25	468900
2000-11-22	11.25	11.38	11.19	11.31	163900
2000-11-24	11.25	11.38	10.81	10.94	220100
2000-11-27	10.94	11.50	10.88	11.25	644200
2000-11-28	11.25	11.50	11.25	11.44	437800
2000-11-29	11.38	11.56	11.38	11.44	252500
2000-11-30	11.44	11.56	11.00	11.00	542700
2000-12-01	11.13	11.38	11.06	11.13	176600
2000-12-04	11.13	12.19	11.06	12.00	507600
2000-12-05	12.25	13.50	11.81	12.81	733800
2000-12-06	12.75	12.81	12.25	12.38	425300
2000-12-07	12.38	12.44	11.94	11.94	350200
2000-12-08	12.31	12.38	11.88	11.94	341000
2000-12-11	11.81	11.94	11.69	11.75	261900
2000-12-12	11.69	12.25	11.63	11.94	192200
2000-12-13	11.81	12.00	11.75	11.75	148600
2000-12-14	11.69	12.00	11.63	11.69	165300
2000-12-15	11.25	11.31	10.44	10.44	1119800
2000-12-18	10.50	11.19	10.19	11.06	781000
2000-12-19	11.06	11.06	10.44	10.69	427900
2000-12-20	10.44	10.94	10.25	10.88	488200
2000-12-21	10.88	10.94	10.50	10.63	603600
2000-12-22	10.69	11.00	10.44	10.88	654700
2000-12-26	11.00	11.00	10.75	10.81	318900
2000-12-27	10.81	11.38	10.75	11.31	368500
2000-12-28	11.25	12.13	11.19	12.13	584500
2000-12-29	12.00	12.63	11.81	11.81	403700
2001-01-02	11.44	12.56	11.44	12.56	477600
2001-01-03	12.63	13.94	12.50	13.94	1070600
2001-01-04	13.81	14.50	13.63	14.31	758500
2001-01-05	14.25	14.38	13.31	13.50	462900
2001-01-08	13.63	14.13	13.56	14.00	574500
2001-01-09	13.88	14.44	13.88	14.25	461100
2001-01-10	14.13	14.75	14.00	14.44	863700
2001-01-11	14.63	14.63	14.13	14.38	301100
2001-01-12	14.50	14.81	14.38	14.75	180800
2001-01-16	14.81	15.63	14.56	15.50	653600
2001-01-17	15.50	15.69	15.00	15.31	877700
2001-01-18	15.31	15.31	14.38	14.94	303700
2001-01-19	15.00	15.00	13.63	14.13	433800
2001-01-22	14.38	15.44	14.25	14.88	714500
2001-01-23	14.88	15.19	14.88	14.94	495800
2001-01-24	14.94	15.13	14.88	14.94	180700
2001-01-25	14.81	15.19	14.75	15.00	738400
2001-01-26	14.81	14.94	14.56	14.69	290000
2001-01-29	14.73	14.94	14.67	14.89	461000
2001-01-30	14.89	14.99	14.86	14.95	735300
2001-01-31	14.99	15.47	14.94	15.24	1349300
2001-02-01	15.29	15.84	15.05	15.50	1865100
2001-02-02	15.75	15.75	15.00	15.27	420900
2001-02-05	17.75	18.19	17.11	18.00	2966300
2001-02-06	18.00	18.10	17.45	18.07	1537400
2001-02-07	18.07	18.49	18.01	18.14	728900
2001-02-08	18.20	18.39	17.78	18.19	866800
2001-02-09	18.10	18.19	17.00	17.04	889500
2001-02-12	17.00	18.46	17.00	18.30	1240000
2001-02-13	18.30	19.14	18.06	18.65	960800
2001-02-14	18.65	18.95	18.50	18.70	871100
2001-02-15	18.70	18.70	18.00	18.49	350400
2001-02-16	18.48	18.68	18.38	18.49	676600
2001-02-20	18.50	18.84	18.47	18.71	925900
2001-02-21	18.53	18.73	18.00	18.08	683900
2001-02-22	18.08	18.10	17.47	17.90	588300
2001-02-23	17.80	18.00	17.33	17.71	673200
2001-02-26	17.96	18.38	17.70	18.34	872200
2001-02-27	18.54	18.65	18.08	18.48	672600
2001-02-28	18.40	18.99	18.40	18.80	387600
2001-03-01	18.90	18.90	17.75	18.10	569300
2001-03-02	18.10	18.61	17.65	18.40	391800
2001-03-05	18.40	19.00	17.93	17.99	545800
2001-03-06	18.24	18.50	17.92	18.50	709100
2001-03-07	18.55	19.36	18.55	19.31	629300
2001-03-08	19.56	19.56	19.15	19.32	313100
2001-03-09	19.22	19.48	18.81	18.96	768000
2001-03-12	18.57	19.20	18.45	18.49	317000
2001-03-13	18.25	18.90	17.80	18.62	567100
2001-03-14	18.45	18.45	17.86	18.04	434800
2001-03-15	18.37	18.37	17.59	18.05	562400
2001-03-16	18.05	18.20	17.05	17.20	993500
2001-03-19	17.25	17.59	16.85	17.23	878800
2001-03-20	17.23	18.19	17.10	17.60	862600
2001-03-21	17.75	17.75	16.61	16.61	484600
2001-03-22	17.95	20.20	17.50	19.75	6333500
2001-03-23	19.80	20.94	19.34	20.30	2405500
2001-03-26	20.50	20.84	20.04	20.57	1065200
2001-03-27	20.40	21.26	20.00	21.10	1345800
2001-03-28	21.00	21.75	20.45	21.60	1810900
2001-03-29	21.75	22.05	21.11	21.87	1072500
2001-03-30	22.50	22.50	21.56	21.94	1111400
2001-04-02	22.04	22.49	21.51	22.00	984300
2001-04-03	22.05	22.08	20.56	21.00	1397200
2001-04-04	21.00	21.15	20.50	20.68	1226300
2001-04-05	20.71	20.79	20.50	20.72	1370000
2001-04-06	20.75	20.75	20.16	20.47	884900
2001-04-09	20.22	20.53	20.22	20.50	888900
2001-04-10	20.55	21.37	20.05	20.90	1432000
2001-04-11	20.95	21.13	20.67	21.05	1086000
2001-04-12	18.00	18.20	16.77	16.98	4937600
2001-04-16	16.50	17.35	16.05	16.48	1965800
2001-04-17	16.70	16.94	16.13	16.53	1231400
2001-04-18	16.80	17.95	16.65	17.05	2023200
2001-04-19	16.80	17.17	16.57	16.96	599300
2001-04-20	16.94	16.94	16.34	16.68	685900
2001-04-23	16.30	16.94	16.12	16.15	912400
2001-04-24	16.15	16.15	15.30	15.74	593600
2001-04-25	15.30	16.40	15.30	16.24	716000
2001-04-26	16.20	16.91	15.83	16.54	434100
2001-04-27	16.40	17.31	16.40	16.94	417200
2001-04-30	17.19	17.19	16.78	16.94	819200
2001-05-01	16.85	17.10	16.60	16.95	551200
2001-05-02	16.90	17.11	16.70	16.86	360200
2001-05-03	16.74	16.99	16.51	16.83	365100
2001-05-04	16.84	17.11	16.30	16.97	482500
2001-05-07	16.98	17.45	16.70	17.14	841000
2001-05-08	17.39	17.63	17.00	17.40	900700
2001-05-09	17.02	17.85	16.96	17.35	591200
2001-05-10	17.20	17.99	17.15	17.54	439700
2001-05-11	17.34	17.93	17.08	17.39	271800
2001-05-14	17.51	17.90	17.45	17.58	259700
2001-05-15	17.43	17.65	17.00	17.17	364500
2001-05-16	17.00	17.44	16.70	17.28	637200
2001-05-17	17.48	18.24	17.40	18.09	492400
2001-05-18	18.10	18.51	17.71	18.45	514400
2001-05-21	18.45	19.30	18.26	19.04	530600
2001-05-22	19.02	19.90	19.02	19.52	1071200
2001-05-23	18.00	18.01	16.40	16.98	1568100
2001-05-24	17.00	17.35	16.99	17.21	491700
2001-05-25	16.92	17.12	16.69	16.78	610100
2001-05-29	16.75	16.94	16.33	16.35	605100
2001-05-30	16.36	16.78	16.27	16.31	677900
2001-05-31	16.33	16.56	16.25	16.32	348100
2001-06-01	16.56	16.56	16.11	16.23	407500
2001-06-04	16.23	16.51	16.08	16.19	328900
2001-06-05	16.47	16.98	16.46	16.89	656700
2001-06-06	16.62	16.76	16.42	16.53	357500
2001-06-07	16.53	17.14	16.37	17.14	949400
2001-06-08	17.14	17.70	17.05	17.58	789900
2001-06-11	17.58	17.85	17.29	17.44	647700
2001-06-12	17.40	17.48	16.82	17.36	558900
2001-06-13	17.20	17.71	17.15	17.55	942500
2001-06-14	17.55	17.65	17.01	17.02	193100
2001-06-15	16.70	17.04	16.56	16.80	609500
2001-06-18	16.89	17.48	16.80	17.17	529300
2001-06-19	17.08	17.34	16.38	16.43	528000
2001-06-20	16.40	16.60	16.22	16.38	1005400
2001-06-21	16.40	16.75	16.30	16.67	730700
2001-06-22	16.70	16.70	16.14	16.22	306600
2001-06-25	16.22	16.39	15.71	15.91	639500
2001-06-26	16.06	16.06	15.50	15.67	357400
2001-06-27	15.70	15.87	14.84	15.12	965300
2001-06-28	15.19	15.72	15.19	15.40	546300
2001-06-29	15.50	15.90	15.00	15.27	752800
2001-07-02	15.41	16.30	15.01	16.12	876200
2001-07-03	15.90	16.05	15.51	15.63	275600
2001-07-05	15.80	15.80	15.17	15.24	661300
2001-07-06	15.17	15.25	14.54	14.54	522400
2001-07-09	14.79	15.35	14.54	14.82	559600
2001-07-10	14.85	15.03	14.59	14.65	402700
2001-07-11	14.53	14.80	14.37	14.60	469900
2001-07-12	14.50	15.12	14.30	14.90	729200
2001-07-13	14.95	14.95	14.52	14.84	393900
2001-07-16	14.94	15.10	14.76	14.89	259200
2001-07-17	14.98	14.98	14.54	14.68	258100
2001-07-18	14.70	14.92	14.52	14.60	347700
2001-07-19	14.55	14.98	14.51	14.63	245600
2001-07-20	14.70	15.04	14.61	14.73	300900
2001-07-23	14.69	14.86	14.52	14.66	250700
2001-07-24	14.70	14.80	14.17	14.27	336900
2001-07-25	14.30	14.53	14.10	14.39	212100
2001-07-26	14.40	14.57	14.22	14.30	211000
2001-07-27	14.39	14.70	14.25	14.34	255700
2001-07-30	14.36	14.88	14.36	14.64	167600
2001-07-31	14.64	15.75	14.64	14.84	480400
2001-08-01	14.85	15.40	14.55	14.83	329200
2001-08-02	14.70	15.25	14.63	15.06	304800
2001-08-03	15.10	15.16	14.71	15.11	207200
2001-08-06	15.11	15.28	14.90	14.96	409700
2001-08-07	15.00	15.54	14.85	15.08	249000
2001-08-08	15.13	15.95	15.05	15.14	468700
2001-08-09	16.00	17.20	16.00	16.51	1541000
2001-08-10	16.51	16.85	16.35	16.53	390100
2001-08-13	16.55	16.93	16.50	16.73	558800
2001-08-14	16.75	17.89	16.75	17.52	673000
2001-08-15	17.55	17.76	17.41	17.75	382800
2001-08-16	17.65	18.16	17.58	18.00	870700
2001-08-17	17.93	17.99	17.61	17.74	558400
2001-08-20	17.86	18.09	17.66	18.02	261800
2001-08-21	18.05	18.15	17.76	17.85	393500
2001-08-22	17.89	18.30	17.65	18.00	623300
2001-08-23	18.00	18.01	17.80	17.85	499300
2001-08-24	17.85	18.84	17.80	18.63	307900
2001-08-27	18.63	19.25	18.55	19.04	493500
2001-08-28	19.00	19.24	18.81	19.05	444000
2001-08-29	19.10	19.29	18.80	18.95	347900
2001-08-30	17.85	18.45	16.65	17.15	1851600
2001-08-31	17.15	18.00	16.60	17.90	710000
2001-09-04	18.15	18.50	17.85	17.93	630600
2001-09-05	17.95	17.95	17.20	17.73	794500
2001-09-06	17.80	17.83	17.06	17.26	464700
2001-09-07	17.01	17.01	16.01	16.08	792400
2001-09-10	16.00	16.24	15.64	15.66	631500
2001-09-17	15.50	15.50	13.60	14.33	928500
2001-09-18	14.15	14.51	13.88	13.96	546100
2001-09-19	14.00	14.19	13.55	14.04	461200
2001-09-20	13.90	13.94	13.26	13.28	300400
2001-09-21	12.20	13.24	12.06	12.63	797100
2001-09-24	12.73	13.60	12.60	13.48	545600
2001-09-25	13.50	13.73	13.15	13.26	760200
2001-09-26	13.40	13.49	12.60	12.87	794200
2001-09-27	12.87	13.23	12.55	12.99	868100
2001-09-28	13.05	13.50	12.98	13.17	1111400
2001-10-01	13.17	13.92	12.76	13.55	858300
2001-10-02	13.55	13.68	13.00	13.19	586400
2001-10-03	13.15	14.30	12.80	14.02	801700
2001-10-04	14.00	14.55	14.00	14.39	770300
2001-10-05	14.35	14.65	14.10	14.49	561500
2001-10-08	14.49	14.70	13.93	14.00	363400
2001-10-09	14.00	14.09	13.48	13.85	263900
2001-10-10	13.75	14.53	13.70	14.44	354100
2001-10-11	14.47	14.63	13.80	14.00	1098300
2001-10-12	14.01	14.45	13.20	13.65	486300
2001-10-15	13.64	13.79	13.19	13.39	546500
2001-10-16	13.64	13.94	13.32	13.87	243100
2001-10-17	13.89	13.89	13.39	13.58	271600
2001-10-18	13.48	13.80	13.32	13.41	235000
2001-10-19	13.30	13.80	13.00	13.68	402400
2001-10-22	13.58	13.85	13.06	13.21	257000
2001-10-23	13.00	13.63	12.85	13.19	384800
2001-10-24	13.29	13.55	13.15	13.32	202600
2001-10-25	13.02	13.68	12.80	13.60	288600
2001-10-26	13.84	13.84	13.28	13.68	324600
2001-10-29	13.60	13.65	13.03	13.20	641300
2001-10-30	13.15	13.20	12.80	12.90	275100
2001-10-31	12.80	13.34	12.75	12.95	208200
2001-11-01	12.95	13.14	12.65	12.89	312200
2001-11-02	12.99	13.40	12.85	13.16	280000
2001-11-05	13.08	13.68	13.00	13.38	210100
2001-11-06	13.40	14.00	13.13	13.90	237500
2001-11-07	13.80	14.20	13.60	13.87	324700
2001-11-08	13.85	14.63	13.80	14.01	454600
2001-11-09	14.00	14.25	13.75	13.79	271600
2001-11-12	13.89	14.25	13.29	13.92	163700
2001-11-13	14.01	14.40	13.97	14.27	246700
2001-11-14	14.35	14.90	14.17	14.55	300000
2001-11-15	14.64	15.40	14.64	15.13	375200
2001-11-16	15.30	15.30	14.70	14.98	241400
2001-11-19	14.94	15.98	14.82	15.79	497600
2001-11-20	15.80	15.95	15.13	15.55	675000
2001-11-21	15.20	15.65	14.55	15.05	702200
2001-11-23	15.06	15.60	15.06	15.41	228800
2001-11-26	15.45	16.40	15.18	16.06	831300
2001-11-27	16.06	16.50	15.50	16.14	351900
2001-11-28	16.11	16.50	15.85	16.28	590200
2001-11-29	16.20	16.60	16.05	16.59	439800
2001-11-30	16.45	16.80	16.15	16.55	665700
2001-12-03	16.45	16.50	16.15	16.20	566800
2001-12-04	16.10	16.10	15.35	15.49	1207200
2001-12-05	15.40	15.63	15.29	15.32	1123400
2001-12-06	15.75	15.85	15.25	15.53	932700
2001-12-07	15.60	15.70	15.30	15.41	272600
2001-12-10	15.20	15.24	14.95	15.02	337300
2001-12-11	15.02	15.25	14.81	14.99	323500
2001-12-12	15.09	15.19	14.65	14.87	248600
2001-12-13	14.85	14.89	14.41	14.76	497500
2001-12-14	14.70	14.77	14.48	14.68	656000
2001-12-17	14.75	15.04	14.57	15.02	543400
2001-12-18	15.02	15.61	14.99	15.35	390200
2001-12-19	15.25	15.39	15.00	15.06	284400
2001-12-20	15.10	15.84	15.10	15.59	573200
2001-12-21	15.84	16.25	15.45	15.88	803000
2001-12-24	16.08	16.35	15.84	15.91	224300
2001-12-26	15.99	16.19	15.90	15.97	552100
2001-12-27	16.05	16.35	15.90	16.00	490300
2001-12-28	16.00	16.42	15.94	16.30	551200
2001-12-31	16.15	16.50	16.00	16.00	363000
2002-01-02	16.24	16.35	15.72	15.94	264000
2002-01-03	16.05	16.20	15.87	15.99	254700
2002-01-04	16.16	16.45	16.00	16.18	347700
2002-01-07	16.10	16.71	16.10	16.54	618900
2002-01-08	16.54	18.00	16.50	17.74	914600
2002-01-09	17.70	17.75	17.11	17.13	514700
2002-01-10	17.38	17.85	17.15	17.52	578500
2002-01-11	17.53	17.60	16.70	16.80	557300
2002-01-14	16.70	16.88	16.00	16.17	664500
2002-01-15	16.15	16.15	15.79	16.10	581700
2002-01-16	16.05	16.05	15.56	15.86	541800
2002-01-17	15.89	15.99	15.48	15.75	485000
2002-01-18	15.50	15.70	15.05	15.33	471400
2002-01-22	15.40	15.74	15.23	15.35	349200
2002-01-23	15.35	15.76	15.35	15.59	527300
2002-01-24	15.44	15.54	15.29	15.40	354700
2002-01-25	15.40	15.46	14.26	14.35	2020400
2002-01-28	14.45	14.60	13.45	13.95	2513700
2002-01-29	14.05	14.80	14.05	14.38	1246300
2002-01-30	14.30	14.85	14.01	14.35	953400
2002-01-31	14.55	14.67	14.15	14.38	863200
2002-02-01	14.48	14.80	14.07	14.30	705500
2002-02-04	14.20	14.46	13.44	13.56	714800
2002-02-05	13.56	13.89	13.25	13.42	1053300
2002-02-06	13.67	14.00	13.47	13.68	1081600
2002-02-07	14.00	14.20	12.94	12.94	1762000
2002-02-08	13.00	15.53	12.96	15.50	4722300
2002-02-11	15.50	16.85	15.28	16.26	4718400
2002-02-12	16.15	16.50	15.95	16.25	1896300
2002-02-13	16.29	17.26	16.29	17.25	1823800
2002-02-14	17.30	17.70	17.30	17.60	1604300
2002-02-15	17.60	17.70	17.05	17.40	1347200
2002-02-19	17.30	18.00	17.12	17.69	820600
2002-02-20	17.69	18.00	17.26	17.50	1329700
2002-02-21	17.51	17.89	17.03	17.28	872400
2002-02-22	17.30	19.90	16.86	18.70	2725500
2002-02-25	18.45	19.17	18.29	18.85	1169600
2002-02-26	18.65	20.50	18.65	20.12	1536800
2002-02-27	20.06	20.40	19.50	19.69	1338300
2002-02-28	19.70	20.75	19.15	20.10	1703300
2002-03-01	19.85	20.20	19.60	20.00	722200
2002-03-04	19.60	20.70	19.60	20.47	1075900
2002-03-05	20.50	22.51	20.50	21.00	2410000
2002-03-06	21.70	22.81	21.65	22.45	1781200
2002-03-07	22.40	23.45	21.74	23.25	2482700
2002-03-08	23.26	23.33	22.45	22.80	1649400
2002-03-11	22.10	22.95	21.35	22.48	2060900
2002-03-12	22.48	23.45	22.10	23.30	1214700
2002-03-13	22.50	23.50	22.10	23.23	1702300
2002-03-14	23.30	23.73	23.05	23.72	1111000
2002-03-15	23.50	24.52	23.30	24.38	1184100
2002-03-18	24.45	25.30	24.01	25.16	1256700
2002-03-19	25.01	25.17	24.55	24.63	1405900
2002-03-20	24.63	24.94	24.35	24.73	1094900
2002-03-21	24.75	24.85	24.26	24.60	879800
2002-03-22	24.35	24.81	23.70	24.59	631000
2002-03-25	24.60	25.00	23.95	24.00	608900
2002-03-26	24.05	24.05	23.48	23.77	844200
2002-03-27	23.80	24.09	23.52	24.09	814900
2002-03-28	24.10	24.45	23.80	23.86	448000
2002-04-01	23.00	23.64	22.05	23.22	1364900
2002-04-02	23.19	23.20	22.25	22.35	1121900
2002-04-03	22.40	22.96	22.20	22.76	564000
2002-04-04	22.76	23.45	22.65	23.29	540900
2002-04-05	23.42	23.75	23.30	23.63	394600
2002-04-08	23.45	24.08	23.19	24.05	1069000
2002-04-09	24.10	24.12	23.25	23.44	705300
2002-04-10	23.56	24.33	23.46	24.31	594600
2002-04-11	24.59	25.25	24.59	24.90	934100
2002-04-12	24.92	25.39	24.39	25.19	645500
2002-04-15	25.25	25.55	24.50	24.84	531900
2002-04-16	24.94	25.33	24.88	25.16	543000
2002-04-17	25.16	25.42	24.90	25.00	624500
2002-04-18	25.25	25.48	24.78	25.31	363900
2002-04-19	25.41	25.50	25.08	25.30	311200
2002-04-22	25.30	25.34	24.65	24.90	264900
2002-04-23	24.85	25.95	24.79	25.87	621700
2002-04-24	25.87	25.87	24.74	24.81	565500
2002-04-25	24.40	24.95	24.09	24.93	328700
2002-04-26	24.99	25.00	24.40	24.42	473200
2002-04-29	24.60	24.60	23.95	24.18	352700
2002-04-30	24.18	24.65	23.50	24.49	504400
2002-05-01	24.75	25.06	24.27	24.99	914400
2002-05-02	24.99	25.40	24.78	25.18	538400
2002-05-03	25.43	25.45	24.75	24.86	332700
2002-05-06	24.92	25.69	24.40	24.43	320900
2002-05-07	24.49	24.70	24.05	24.62	607700
2002-05-08	24.87	25.15	23.68	24.20	577400
2002-05-09	23.90	24.32	23.21	24.00	915900
2002-05-10	24.19	24.25	23.22	23.22	674500
2002-05-13	23.47	24.20	23.32	24.01	420800
2002-05-14	24.80	26.25	24.71	26.16	1076700
2002-05-15	26.16	27.75	25.98	27.19	867000
2002-05-16	29.70	30.20	28.50	29.37	2859400
2002-05-17	29.95	30.25	29.40	29.99	1501400
2002-05-20	30.24	30.40	29.24	29.43	906200
2002-05-21	29.83	29.83	28.62	28.67	733000
2002-05-22	28.85	28.85	28.06	28.31	655700
2002-05-23	28.56	29.89	28.56	29.27	821100
2002-05-24	29.40	29.99	29.40	29.69	630200
2002-05-28	29.75	29.75	28.55	29.27	938400
2002-05-29	29.20	29.95	29.18	29.26	607500
2002-05-30	29.26	29.52	28.86	29.38	922400
2002-05-31	29.50	30.51	29.44	30.03	560600
2002-06-03	30.44	31.20	30.35	30.47	995300
2002-06-04	30.24	30.39	29.61	29.78	773600
2002-06-05	29.78	30.29	29.30	30.16	832800
2002-06-06	30.16	30.16	29.00	29.00	663700
2002-06-07	29.00	29.64	28.56	29.61	756500
2002-06-10	29.61	29.90	29.24	29.40	635800
2002-06-11	29.50	29.93	28.90	29.05	510400
2002-06-12	29.10	29.18	28.06	28.83	718900
2002-06-13	28.50	28.58	27.65	27.83	556100
2002-06-14	27.70	27.70	26.60	27.48	872700
2002-06-17	27.97	28.65	27.63	28.61	443400
2002-06-18	28.55	29.10	28.09	28.21	434200
2002-06-19	28.21	28.52	27.91	28.28	518300
2002-06-20	28.53	28.60	27.95	27.95	385400
2002-06-21	27.40	27.70	27.00	27.11	509300
2002-06-24	27.12	27.12	25.84	26.55	527400
2002-06-25	26.80	26.86	25.56	25.67	945000
2002-06-26	25.38	25.98	24.75	25.64	1123600
2002-06-27	25.89	26.30	25.20	25.76	760300
2002-06-28	26.16	27.13	26.07	26.29	1562300
2002-07-01	26.72	27.19	26.48	26.88	954900
2002-07-02	26.63	26.63	24.60	24.69	972900
2002-07-03	24.70	25.65	24.33	25.56	699300
2002-07-05	25.59	27.24	25.57	27.23	362600
2002-07-08	27.40	27.76	26.74	26.85	953400
2002-07-09	26.80	27.43	26.01	26.01	939600
2002-07-10	26.26	27.29	25.84	25.92	1130700
2002-07-11	25.93	27.05	25.40	25.86	1488800
2002-07-12	26.31	26.85	25.55	25.65	824700
2002-07-15	25.50	25.57	23.20	24.53	1214800
2002-07-16	24.53	24.73	23.49	24.25	809000
2002-07-17	25.00	25.10	23.05	23.63	854500
2002-07-18	24.00	24.19	23.10	23.39	873200
2002-07-19	23.14	23.50	22.25	22.57	1068300
2002-07-22	22.55	23.17	21.29	21.70	943200
2002-07-23	21.70	23.07	21.37	21.70	1091900
2002-07-24	21.60	24.04	21.00	24.00	1073000
2002-07-25	23.95	23.95	22.80	23.77	726700
2002-07-26	23.70	23.86	22.45	23.75	766700
2002-07-29	23.85	25.55	23.75	25.41	762600
2002-07-30	25.41	25.50	24.07	25.01	753600
2002-07-31	24.76	24.82	23.03	23.50	725900
2002-08-01	22.95	23.62	22.52	22.63	680600
2002-08-02	22.63	22.85	21.51	21.81	585700
2002-08-05	21.81	22.50	21.67	21.75	662700
2002-08-06	21.85	23.34	21.85	22.90	873900
2002-08-07	23.15	23.69	22.00	22.40	617900
2002-08-08	22.65	22.65	21.25	21.80	1231300
2002-08-09	21.80	23.25	21.46	22.96	823700
2002-08-12	22.40	22.65	21.90	22.08	449000
2002-08-13	22.20	22.58	21.51	21.64	802500
2002-08-14	21.64	23.70	21.50	23.60	738900
2002-08-15	23.95	25.00	23.95	24.80	693400
2002-08-16	24.74	24.90	24.20	24.72	517600
2002-08-19	24.50	25.65	24.21	24.89	763600
2002-08-20	24.64	25.90	23.95	25.31	1065100
2002-08-21	26.20	27.41	25.72	27.41	1776500
2002-08-22	27.16	28.14	26.90	27.98	1087600
2002-08-23	27.73	27.73	27.01	27.04	509300
2002-08-26	27.10	27.50	26.53	27.12	622000
2002-08-27	27.30	27.51	26.00	26.83	578000
2002-08-28	26.76	27.30	26.00	26.94	732300
2002-08-29	24.70	24.72	22.76	22.76	2706500
2002-08-30	24.00	24.75	23.59	24.56	1121400
2002-09-03	24.46	24.85	23.51	23.60	856800
2002-09-04	23.88	24.64	23.76	24.44	742300
2002-09-05	23.70	24.30	23.10	23.86	1220700
2002-09-06	24.40	24.73	24.15	24.73	516800
2002-09-09	24.70	25.20	24.15	24.97	355200
2002-09-10	24.95	25.50	24.64	25.24	527000
2002-09-11	25.40	25.51	25.00	25.14	321300
2002-09-12	24.95	25.33	24.55	25.25	494100
2002-09-13	25.25	25.71	24.80	25.48	273600
2002-09-16	25.38	26.12	25.38	26.00	480100
2002-09-17	26.40	26.45	25.33	25.61	480600
2002-09-18	25.40	25.40	24.50	24.96	498600
2002-09-19	24.40	25.13	24.40	24.80	525600
2002-09-20	24.76	25.03	24.30	24.59	441700
2002-09-23	24.00	24.00	23.00	23.15	738800
2002-09-24	22.83	23.23	22.28	22.73	736700
2002-09-25	22.98	23.50	22.69	23.29	594700
2002-09-26	23.25	23.61	22.75	23.00	617500
2002-09-27	22.75	22.84	21.44	21.45	1000800
2002-09-30	20.85	20.86	18.90	20.18	2553700
2002-10-01	20.10	21.35	19.44	21.26	1266300
2002-10-02	21.11	21.12	19.45	19.46	1332500
2002-10-03	19.71	19.96	18.47	18.48	1283200
2002-10-04	18.73	19.40	16.30	17.48	3606000
2002-10-07	16.80	17.62	16.40	16.53	2068500
2002-10-08	17.05	18.27	16.51	17.60	1054300
2002-10-09	17.35	18.00	16.34	16.58	759000
2002-10-10	15.75	17.04	15.51	17.01	1180700
2002-10-11	17.40	18.20	17.33	17.76	774400
2002-10-14	17.30	18.74	17.30	17.92	732900
2002-10-15	19.39	19.39	18.67	18.99	823200
2002-10-16	18.79	18.90	17.40	17.71	766000
2002-10-17	18.10	18.10	15.40	15.59	2699600
2002-10-18	15.70	16.80	15.60	16.40	983100
2002-10-21	15.85	16.52	15.60	16.51	960900
2002-10-22	16.50	17.66	16.43	16.78	883200
2002-10-23	16.78	17.10	16.64	17.06	475100
2002-10-24	17.06	17.32	16.39	16.74	1006400
2002-10-25	16.90	17.00	16.54	17.00	613300
2002-10-28	17.18	17.27	16.29	16.45	815100
2002-10-29	16.60	16.90	16.00	16.45	863300
2002-10-30	16.45	16.45	15.77	16.04	956700
2002-10-31	16.10	16.80	16.04	16.49	551400
2002-11-01	16.16	16.87	16.00	16.74	681100
2002-11-04	16.85	17.39	16.55	16.98	941600
2002-11-05	16.78	17.55	16.50	17.42	969500
2002-11-06	17.36	17.82	17.04	17.40	1077200
2002-11-07	17.65	17.75	17.08	17.47	704700
2002-11-08	17.47	17.76	17.00	17.17	525000
2002-11-11	17.18	17.18	16.53	16.65	240800
2002-11-12	16.66	17.25	16.49	16.93	453300
2002-11-13	16.94	17.20	16.36	16.99	484000
2002-11-14	17.40	18.05	17.19	17.96	716800
2002-11-15	18.00	18.35	18.00	18.20	405300
2002-11-18	18.15	18.35	17.75	17.75	456300
2002-11-19	17.50	17.82	17.25	17.44	425900
2002-11-20	17.44	18.17	17.44	17.95	542100
2002-11-21	17.96	17.96	16.81	17.19	820300
2002-11-22	16.69	18.01	16.22	17.45	628900
2002-11-25	17.30	17.80	17.25	17.48	466900
2002-11-26	17.49	17.49	17.08	17.38	628000
2002-11-27	17.38	18.24	17.21	18.06	465100
2002-11-29	18.25	19.51	18.20	19.32	707700
2002-12-02	19.55	20.17	18.75	18.79	1129900
2002-12-03	18.60	18.70	17.52	17.61	1062300
2002-12-04	17.30	17.55	17.03	17.11	1342700
2002-12-05	17.15	17.36	16.70	17.11	1021000
2002-12-06	16.95	17.22	16.60	17.07	422600
2002-12-09	17.08	17.08	16.17	16.18	797400
2002-12-10	16.40	16.64	16.07	16.59	1420600
2002-12-11	16.45	16.80	16.25	16.72	792300
2002-12-12	16.92	17.11	16.50	16.72	694000
2002-12-13	16.47	16.80	16.10	16.16	798000
2002-12-16	16.17	16.55	16.00	16.55	424600
2002-12-17	16.60	16.60	16.22	16.22	505400
2002-12-18	16.20	16.20	15.80	15.80	467000
2002-12-19	15.80	16.30	15.79	16.01	421900
2002-12-20	16.03	16.35	15.96	16.20	485500
2002-12-23	16.21	16.22	15.34	15.39	790200
2002-12-24	15.55	15.77	15.30	15.65	225400
2002-12-26	15.60	15.93	15.37	15.46	270100
2002-12-27	15.36	15.44	15.18	15.28	366300
2002-12-30	15.28	15.84	15.07	15.70	442200
2002-12-31	15.70	16.06	15.38	15.86	321300
2003-01-02	15.80	16.46	15.75	16.46	455400
2003-01-03	16.40	16.47	15.71	15.75	632300
2003-01-06	15.70	16.15	15.55	16.04	752500
2003-01-07	15.65	16.00	15.65	15.66	523300
2003-01-08	15.65	16.10	15.49	15.74	674300
2003-01-09	15.74	16.66	15.67	16.66	661100
2003-01-10	16.45	16.91	16.31	16.86	508700
2003-01-13	17.48	17.68	16.70	17.62	1506500
2003-01-14	17.63	17.80	17.15	17.26	677400
2003-01-15	17.21	17.22	16.80	17.11	516100
2003-01-16	17.13	17.46	16.39	16.95	668100
2003-01-17	16.81	17.08	16.57	17.04	468900
2003-01-21	16.99	17.18	16.42	16.51	697500
2003-01-22	16.52	16.64	16.38	16.39	560700
2003-01-23	16.43	16.70	16.28	16.58	482100
2003-01-24	16.53	16.70	16.05	16.09	338100
2003-01-27	15.89	16.25	15.68	15.75	612600
2003-01-28	15.80	16.07	15.53	15.67	281900
2003-01-29	15.60	15.69	15.38	15.51	498800
2003-01-30	15.61	15.89	15.27	15.31	455900
2003-01-31	15.20	15.39	14.91	15.00	960600
2003-02-03	15.12	15.50	15.01	15.10	718300
2003-02-04	15.10	15.11	14.81	14.94	480100
2003-02-05	15.20	15.28	14.85	15.00	752700
2003-02-06	14.90	15.24	14.62	14.62	648200
2003-02-07	14.90	15.15	14.66	14.92	389600
2003-02-10	14.88	15.11	14.55	14.86	550300
2003-02-11	14.87	15.15	14.65	14.67	311200
2003-02-12	14.62	14.90	14.40	14.47	197000
2003-02-13	14.37	14.51	13.85	14.09	462900
2003-02-14	14.07	14.46	13.91	14.46	398900
2003-02-18	14.46	15.02	14.46	14.98	367200
2003-02-19	14.88	14.88	14.21	14.26	242900
2003-02-20	14.16	14.16	13.87	14.06	363800
2003-02-21	14.16	14.33	13.90	14.30	405600
2003-02-24	14.20	14.21	13.50	13.62	335700
2003-02-25	13.52	13.94	13.46	13.94	315500
2003-02-26	13.94	13.94	13.47	13.63	388300
2003-02-27	13.80	14.10	13.63	14.00	448100
2003-02-28	14.10	14.25	13.82	13.95	271600
2003-03-03	14.24	14.24	13.83	13.85	337600
2003-03-04	13.86	13.97	13.52	13.55	742300
2003-03-05	13.52	13.60	13.20	13.40	696700
2003-03-06	13.30	13.96	13.25	13.50	1122600
2003-03-07	13.50	13.50	12.37	12.50	1955500
2003-03-10	12.53	12.75	12.32	12.65	1152200
2003-03-11	12.68	13.04	12.53	12.62	1102300
2003-03-12	12.59	12.61	12.34	12.49	1518700
2003-03-13	12.57	12.84	12.56	12.77	703500
2003-03-14	12.82	13.11	12.64	12.92	479700
2003-03-17	12.89	13.62	12.83	13.29	622000
2003-03-18	13.39	13.73	13.36	13.56	437000
2003-03-19	13.60	13.83	13.20	13.44	362500
2003-03-20	13.45	13.46	13.09	13.38	743700
2003-03-21	13.48	14.05	13.14	14.05	935900
2003-03-24	13.80	13.89	12.86	12.88	678500
2003-03-25	12.92	13.10	12.80	12.93	779600
2003-03-26	12.90	13.15	12.81	13.01	819500
2003-03-27	12.87	13.08	12.80	13.03	492500
2003-03-28	13.03	13.05	12.87	13.00	602000
2003-03-31	13.00	13.25	12.65	12.92	853900
2003-04-01	12.92	13.05	12.85	12.94	1437600
2003-04-02	13.22	13.40	13.00	13.04	546100
2003-04-03	13.13	13.25	12.95	13.05	355200
2003-04-04	13.15	13.20	12.76	12.94	440900
2003-04-07	13.10	13.31	12.89	12.93	414500
2003-04-08	13.00	13.10	12.90	12.98	453000
2003-04-09	13.00	13.00	12.82	12.83	708400
2003-04-10	12.83	13.06	12.74	12.98	392400
2003-04-11	13.08	13.25	12.79	12.87	553200
2003-04-14	12.87	13.13	12.87	13.00	511700
2003-04-15	13.00	13.10	12.88	12.96	502500
2003-04-16	13.03	13.04	12.81	12.85	596000
2003-04-17	12.85	13.02	12.85	12.99	514000
2003-04-21	12.90	13.05	12.89	12.97	375100
2003-04-22	12.99	13.36	12.89	13.29	561000
2003-04-23	13.26	13.27	13.00	13.15	802400
2003-04-24	13.14	13.20	13.02	13.14	685700
2003-04-25	13.10	13.18	12.93	12.93	579600
2003-04-28	12.98	13.53	12.98	13.40	1114000
2003-04-29	13.50	13.99	13.50	13.84	950000
2003-04-30	13.80	14.10	13.61	13.98	649300
2003-05-01	13.88	13.88	13.40	13.80	624100
2003-05-02	13.70	14.00	13.63	13.76	667700
2003-05-05	13.77	14.20	13.76	13.95	756700
2003-05-06	13.90	14.17	13.89	14.04	741500
2003-05-07	14.00	14.40	13.88	14.02	580300
2003-05-08	13.92	14.28	13.80	13.98	665700
2003-05-09	13.99	14.21	13.96	14.18	643300
2003-05-12	14.20	14.75	14.10	14.69	559800
2003-05-13	14.40	14.65	14.35	14.36	366800
2003-05-14	14.50	14.50	14.07	14.17	473600
2003-05-15	14.40	14.40	14.06	14.18	681000
2003-05-16	14.13	14.25	13.85	14.16	527500
2003-05-19	13.75	13.92	13.61	13.65	823400
2003-05-20	13.52	13.53	12.51	12.77	2733800
2003-05-21	12.80	13.00	12.54	12.83	950800
2003-05-22	12.73	13.13	12.73	12.99	728000
2003-05-23	12.99	13.05	12.97	13.05	490300
2003-05-27	13.03	13.39	12.97	13.15	575000
2003-05-28	13.20	13.65	13.20	13.51	558000
2003-05-29	13.33	13.65	13.01	13.14	684000
2003-05-30	13.20	13.42	13.11	13.36	484000
2003-06-02	13.54	13.95	13.49	13.59	906500
2003-06-03	13.45	13.50	13.14	13.36	782700
2003-06-04	13.40	14.00	13.35	13.86	697900
2003-06-05	13.86	14.50	13.42	14.11	810900
2003-06-06	14.21	14.41	13.68	13.74	806900
2003-06-09	13.50	13.75	13.49	13.56	599000
2003-06-10	13.40	13.60	13.30	13.57	565400
2003-06-11	13.57	13.68	13.39	13.62	521000
2003-06-12	13.62	13.62	13.30	13.44	545500
2003-06-13	13.45	13.56	12.98	13.13	664400
2003-06-16	13.20	13.58	13.16	13.58	729700
2003-06-17	13.58	13.58	13.30	13.40	374900
2003-06-18	13.40	13.56	13.32	13.45	447500
2003-06-19	13.40	13.59	13.29	13.32	508000
2003-06-20	13.43	13.70	13.25	13.52	635700
2003-06-23	13.42	13.70	13.34	13.38	679800
2003-06-24	13.38	13.55	13.32	13.36	515800
2003-06-25	13.46	13.50	13.00	13.06	839900
2003-06-26	13.05	13.07	12.95	12.97	979500
2003-06-27	12.99	13.31	12.97	13.22	745400
2003-06-30	13.17	13.51	13.05	13.47	1666900
2003-07-01	13.54	13.68	13.25	13.64	865800
2003-07-02	13.71	13.77	13.47	13.72	726600
2003-07-03	13.72	13.74	13.50	13.67	310000
2003-07-07	13.65	13.82	13.55	13.76	582400
2003-07-08	13.76	14.17	13.76	14.15	878100
2003-07-09	14.17	14.17	13.62	13.82	817200
2003-07-10	13.82	13.82	12.87	13.38	823000
2003-07-11	13.32	13.63	13.32	13.62	868000
2003-07-14	13.72	13.99	13.69	13.81	625500
2003-07-15	14.01	14.05	13.81	13.95	747100
2003-07-16	13.96	14.14	13.75	13.99	378200
2003-07-17	13.89	13.90	13.60	13.67	462100
2003-07-18	13.75	13.95	13.59	13.89	350100
2003-07-21	13.89	13.89	13.59	13.79	379500
2003-07-22	13.77	13.96	13.51	13.90	455700
2003-07-23	14.00	14.00	13.72	14.00	341700
2003-07-24	14.10	14.24	13.99	14.02	443800
2003-07-25	14.16	14.53	14.04	14.53	491900
2003-07-28	14.53	15.01	14.42	15.01	828600
2003-07-29	14.95	15.63	14.80	15.05	1199300
2003-07-30	15.13	15.22	14.81	15.08	753400
2003-07-31	15.24	15.35	14.98	15.07	548900
2003-08-01	15.12	15.12	14.75	14.95	396500
2003-08-04	14.85	15.21	14.51	15.11	576500
2003-08-05	15.21	15.21	14.60	14.61	413300
2003-08-06	14.61	14.80	14.45	14.59	486400
2003-08-07	14.80	15.12	14.70	14.93	575800
2003-08-08	14.99	15.00	14.64	14.77	426200
2003-08-11	14.78	14.97	14.72	14.91	435400
2003-08-12	14.97	15.37	14.88	15.34	445400
2003-08-13	15.34	15.48	15.22	15.30	390800
2003-08-14	15.42	16.14	15.30	16.14	1210800
2003-08-15	16.20	16.33	16.00	16.24	292400
2003-08-18	16.34	16.83	16.31	16.78	941900
2003-08-19	16.78	17.00	16.52	16.92	739300
2003-08-20	15.80	16.89	14.70	15.41	3686800
2003-08-21	15.60	16.00	15.35	15.39	1417300
2003-08-22	15.62	15.70	14.75	14.80	1020900
2003-08-25	14.86	15.10	14.75	15.00	876500
2003-08-26	14.95	15.32	14.95	15.25	700900
2003-08-27	15.15	15.45	15.12	15.24	584100
2003-08-28	15.25	15.36	15.19	15.26	642800
2003-08-29	15.16	15.45	15.00	15.13	540100
2003-09-02	15.19	15.86	15.19	15.86	753400
2003-09-03	16.18	16.40	15.87	16.04	732500
2003-09-04	15.92	15.93	15.10	15.20	868300
2003-09-05	15.20	15.50	15.02	15.31	687700
2003-09-08	15.31	15.74	15.20	15.67	823200
2003-09-09	15.52	15.53	15.14	15.17	866400
2003-09-10	15.20	15.23	14.87	14.94	581000
2003-09-11	15.04	15.46	15.04	15.33	519600
2003-09-12	15.33	15.33	14.89	15.16	461000
2003-09-15	15.13	15.35	15.05	15.17	344800
2003-09-16	15.21	15.31	15.09	15.30	314700
2003-09-17	15.21	15.48	15.20	15.45	361800
2003-09-18	15.49	15.74	15.32	15.53	423900
2003-09-19	15.41	15.47	15.33	15.42	474400
2003-09-22	15.33	15.43	15.09	15.24	405300
2003-09-23	15.30	15.44	15.17	15.36	278600
2003-09-24	15.28	15.35	14.98	15.00	408800
2003-09-25	15.07	15.15	14.75	14.80	477700
2003-09-26	14.66	14.80	14.29	14.44	613400
2003-09-29	14.44	14.57	14.13	14.28	871800
2003-09-30	14.28	14.28	13.80	13.98	769300
2003-10-01	14.20	14.75	14.13	14.74	583800
2003-10-02	14.56	14.60	14.33	14.36	497800
2003-10-03	14.62	14.96	14.55	14.79	569600
2003-10-06	14.67	14.94	14.67	14.91	279400
2003-10-07	14.91	15.00	14.52	14.95	417700
2003-10-08	14.78	14.92	14.69	14.70	440800
2003-10-09	15.45	16.45	15.40	16.07	1571400
2003-10-10	16.21	16.34	15.79	16.05	575200
2003-10-13	16.09	16.59	16.08	16.39	286300
2003-10-14	16.31	16.59	16.22	16.58	374000
2003-10-15	16.53	16.55	16.26	16.31	301700
2003-10-16	16.32	16.67	16.32	16.55	462600
2003-10-17	16.61	16.79	16.17	16.19	646600
2003-10-20	16.24	16.40	16.02	16.14	279900
2003-10-21	16.11	16.20	15.97	16.04	358700
2003-10-22	16.03	16.04	15.71	15.95	619300
2003-10-23	15.85	16.22	15.76	16.14	357800
2003-10-24	16.00	16.00	15.22	15.73	476400
2003-10-27	15.94	16.20	15.91	16.12	383800
2003-10-28	16.22	16.60	16.17	16.60	321100
2003-10-29	16.69	16.70	16.21	16.37	590300
2003-10-30	16.60	16.61	16.02	16.20	580700
2003-10-31	16.20	16.35	16.07	16.17	290700
2003-11-03	16.17	16.31	15.97	16.12	499800
2003-11-04	15.98	15.98	15.67	15.77	496500
2003-11-05	15.84	15.85	15.50	15.71	571300
2003-11-06	15.71	15.71	15.15	15.56	792700
2003-11-07	15.54	15.85	15.36	15.43	439600
2003-11-10	15.51	15.51	15.21	15.27	632400
2003-11-11	15.47	16.12	15.20	15.75	985300
2003-11-12	15.75	15.82	15.40	15.44	587000
2003-11-13	15.44	15.44	15.03	15.22	631600
2003-11-14	15.12	15.61	15.12	15.13	480700
2003-11-17	15.13	15.13	14.60	14.82	506100
2003-11-18	14.90	15.08	14.47	14.54	408100
2003-11-19	14.54	14.64	14.40	14.46	779200
2003-11-20	14.46	14.87	14.39	14.50	908800
2003-11-21	15.50	15.76	15.20	15.57	1798800
2003-11-24	15.65	16.60	15.51	16.58	1138200
2003-11-25	16.57	16.99	16.53	16.87	726800
2003-11-26	16.87	17.11	16.60	16.72	799700
2003-11-28	16.77	16.95	16.72	16.85	190700
2003-12-01	17.06	17.13	16.81	17.06	521500
2003-12-02	17.08	17.11	16.54	16.60	1239600
2003-12-03	16.75	16.84	16.33	16.57	652200
2003-12-04	16.50	16.50	15.45	15.73	935700
2003-12-05	15.74	15.87	15.35	15.46	652400
2003-12-08	15.60	15.76	15.33	15.66	464200
2003-12-09	15.68	15.68	15.23	15.23	429000
2003-12-10	15.36	15.48	15.00	15.06	368100
2003-12-11	15.19	15.78	15.19	15.69	587700
2003-12-12	15.69	15.69	15.31	15.44	347800
2003-12-15	15.69	15.71	15.00	15.00	645300
2003-12-16	14.95	15.37	14.58	15.28	695400
2003-12-17	15.18	15.56	15.18	15.40	547000
2003-12-18	15.55	15.79	15.45	15.77	713300
2003-12-19	15.99	15.99	15.59	15.75	713300
2003-12-22	15.65	15.84	15.61	15.76	620900
2003-12-23	15.70	16.00	15.63	16.00	621500
2003-12-24	15.81	16.00	15.74	15.88	300000
2003-12-26	15.90	16.17	15.90	16.08	219200
2003-12-29	16.16	16.40	16.00	16.35	514700
2003-12-30	16.25	16.59	16.25	16.46	520300
2003-12-31	16.55	16.57	16.18	16.46	524100
2004-01-02	16.51	16.63	16.25	16.36	434400
2004-01-05	16.36	16.47	16.07	16.41	416400
2004-01-06	16.22	16.45	16.17	16.34	591400
2004-01-07	16.35	16.49	16.24	16.47	525800
2004-01-08	16.35	16.59	15.98	16.58	645500
2004-01-09	16.38	16.38	16.00	16.00	598000
2004-01-12	16.01	16.34	15.86	16.11	819400
2004-01-13	16.14	16.32	15.94	16.30	453900
2004-01-14	16.36	16.85	16.28	16.64	389200
2004-01-15	16.83	16.98	16.38	16.93	439400
2004-01-16	17.00	17.02	16.53	16.65	416600
2004-01-20	16.66	16.73	16.35	16.53	440100
2004-01-21	16.55	17.72	16.55	17.52	1062600
2004-01-22	17.69	17.98	17.36	17.86	846600
2004-01-23	17.86	18.16	17.23	17.48	619600
2004-01-26	17.40	17.68	17.14	17.68	517900
2004-01-27	17.68	17.73	17.14	17.15	508300
2004-01-28	17.25	17.27	16.54	16.54	503400
2004-01-29	16.75	16.75	16.22	16.57	590700
2004-01-30	16.65	17.07	16.44	16.96	557200
2004-02-02	16.90	17.18	16.50	16.74	580600
2004-02-03	16.74	17.19	16.69	16.94	422100
2004-02-04	16.93	16.93	16.54	16.57	486000
2004-02-05	17.00	17.23	16.88	17.05	550400
2004-02-06	17.05	17.53	17.00	17.53	389100
2004-02-09	17.53	17.63	17.39	17.47	474300
2004-02-10	17.47	17.70	17.36	17.58	258300
2004-02-11	17.65	17.65	17.00	17.51	819800
2004-02-12	17.48	17.53	17.26	17.29	255800
2004-02-13	17.40	17.42	16.95	17.00	277200
2004-02-17	17.10	17.42	16.97	17.37	481000
2004-02-18	17.47	17.49	17.19	17.34	278200
2004-02-19	17.43	17.53	17.03	17.09	299900
2004-02-20	17.20	17.29	16.85	17.16	423200
2004-02-23	17.16	17.29	16.83	16.85	612800
2004-02-24	16.85	17.16	16.84	17.01	487900
2004-02-25	17.00	17.37	16.91	17.31	596600
2004-02-26	17.35	17.71	17.11	17.71	581300
2004-02-27	17.71	17.99	17.48	17.60	572400
2004-03-01	17.80	18.71	17.73	18.55	1065600
2004-03-02	18.56	18.88	18.05	18.07	736900
2004-03-03	18.07	18.24	17.67	18.03	419100
2004-03-04	18.06	18.42	17.73	18.33	558000
2004-03-05	18.33	18.55	17.93	18.38	371300
2004-03-08	18.38	18.57	18.12	18.12	460700
2004-03-09	18.21	18.21	17.53	17.69	523900
2004-03-10	17.75	17.76	17.10	17.10	502100
2004-03-11	17.90	18.43	17.08	17.42	2089700
2004-03-12	17.65	18.10	17.51	18.09	605800
2004-03-15	17.94	18.12	17.70	17.71	545900
2004-03-16	17.90	18.02	17.74	17.94	483800
2004-03-17	18.15	18.39	18.06	18.08	395500
2004-03-18	18.07	18.08	17.54	17.96	626600
2004-03-19	17.96	18.05	17.51	17.51	625200
2004-03-22	17.52	17.56	17.08	17.22	685500
2004-03-23	17.73	17.73	17.18	17.39	599400
2004-03-24	17.49	17.81	17.31	17.80	868500
2004-03-25	18.00	18.51	17.95	18.49	969900
2004-03-26	18.49	18.54	18.20	18.34	550900
2004-03-29	18.40	19.04	18.40	18.87	636700
2004-03-30	18.70	19.20	18.68	19.14	582300
2004-03-31	19.10	19.30	19.00	19.16	698100
2004-04-01	18.40	18.41	17.69	17.99	1906900
2004-04-02	18.24	18.33	17.81	17.83	788000
2004-04-05	17.97	17.99	17.78	17.94	578100
2004-04-06	17.95	18.12	17.81	17.94	487700
2004-04-07	17.94	17.97	17.70	17.70	469900
2004-04-08	17.70	17.80	16.80	17.21	1295800
2004-04-12	17.21	17.53	17.21	17.51	657400
2004-04-13	17.60	17.65	17.20	17.20	573400
2004-04-14	17.00	17.26	16.94	17.06	420300
2004-04-15	17.27	17.67	17.16	17.34	708900
2004-04-16	17.54	17.58	17.21	17.39	361400
2004-04-19	17.56	18.44	17.40	18.43	1669200
2004-04-20	18.37	18.47	17.80	17.80	639300
2004-04-21	17.81	18.35	17.69	18.25	679700
2004-04-22	18.22	18.31	17.99	18.13	394400
2004-04-23	18.11	18.14	17.85	18.04	289500
2004-04-26	18.04	18.16	17.58	17.60	550400
2004-04-27	17.69	17.88	17.51	17.61	471700
2004-04-28	17.50	17.50	17.02	17.20	771700
2004-04-29	17.11	17.28	16.62	16.80	699600
2004-04-30	16.80	16.97	16.70	16.83	540100
2004-05-03	16.95	16.95	16.53	16.84	819900
2004-05-04	16.77	16.84	16.59	16.71	622000
2004-05-05	16.72	16.83	16.49	16.60	693100
2004-05-06	16.60	16.60	16.00	16.10	793900
2004-05-07	16.00	16.29	15.62	15.63	691700
2004-05-10	15.51	15.66	15.26	15.54	825200
2004-05-11	15.70	16.06	15.55	15.65	691700
2004-05-12	15.51	16.10	15.21	16.10	964500
2004-05-13	19.20	19.20	17.40	17.55	4040900
2004-05-14	17.51	17.70	17.22	17.44	855000
2004-05-17	17.44	18.07	17.20	17.87	1598700
2004-05-18	18.00	18.97	17.95	18.85	1622000
2004-05-19	19.15	19.61	19.08	19.08	1549200
2004-05-20	19.09	19.25	18.93	19.06	1144500
2004-05-21	19.07	19.54	19.03	19.28	730400
2004-05-24	19.42	19.55	19.08	19.33	773400
2004-05-25	19.38	19.51	19.23	19.45	1195600
2004-05-26	19.47	19.86	19.27	19.85	1014100
2004-05-27	19.95	20.28	19.75	19.89	892000
2004-05-28	19.95	20.12	19.69	20.01	518800
2004-06-01	19.86	20.38	19.83	20.38	920100
2004-06-02	20.46	20.96	20.44	20.70	1252100
2004-06-03	19.50	20.70	19.00	19.23	1816900
2004-06-04	19.44	19.99	19.32	19.88	1021500
2004-06-07	20.08	20.50	19.90	20.38	852900
2004-06-08	20.25	20.68	20.14	20.68	652500
2004-06-09	20.50	20.64	20.17	20.18	759700
2004-06-10	21.58	23.51	21.58	23.23	5262100
2004-06-14	23.25	23.25	22.26	22.27	2696000
2004-06-15	22.37	22.70	22.21	22.32	1475800
2004-06-16	22.37	22.37	21.75	22.01	1318800
2004-06-17	22.00	22.49	21.86	22.38	1089300
2004-06-18	22.38	22.65	22.24	22.26	851100
2004-06-21	22.21	22.47	22.11	22.21	716600
2004-06-22	22.25	22.28	21.93	22.24	1111000
2004-06-23	22.20	22.89	22.05	22.77	772900
2004-06-24	22.80	22.93	22.60	22.64	660900
2004-06-25	22.76	22.85	22.44	22.52	1784900
2004-06-28	22.74	23.04	22.58	22.94	850600
2004-06-29	22.93	22.93	21.67	22.04	1439900
2004-06-30	22.10	22.30	22.03	22.30	750500
2004-07-01	22.15	22.30	22.03	22.16	601600
2004-07-02	22.16	22.28	22.01	22.24	664600
2004-07-06	22.24	22.41	22.06	22.36	870300
2004-07-07	22.26	22.38	22.02	22.09	1066500
2004-07-08	21.90	22.37	21.78	22.15	1045300
2004-07-09	22.15	22.67	22.09	22.62	898400
2004-07-12	22.53	22.88	22.35	22.87	767400
2004-07-13	22.87	23.87	22.74	23.76	1364800
2004-07-14	23.76	24.32	23.46	23.64	1608400
2004-07-15	23.64	23.64	23.07	23.07	769700
2004-07-16	23.27	23.27	22.43	22.85	753500
2004-07-19	22.79	22.79	22.20	22.46	723000
2004-07-20	22.41	23.10	22.27	23.01	685300
2004-07-21	23.03	23.26	22.54	22.54	565700
2004-07-22	22.20	22.21	21.65	21.99	1061500
2004-07-23	22.00	22.60	21.84	22.29	804500
2004-07-26	22.33	22.34	21.65	21.82	510600
2004-07-27	21.83	23.15	21.83	23.06	1301500
2004-07-28	23.02	23.60	22.30	22.65	1251700
2004-07-29	22.88	23.22	22.63	22.76	821800
2004-07-30	22.85	22.93	22.45	22.79	447500
2004-08-02	22.78	23.30	22.46	22.99	611800
2004-08-03	23.00	23.06	22.36	23.04	916000
2004-08-04	22.94	23.28	22.77	22.92	1243500
2004-08-05	22.62	22.80	21.78	21.97	1030600
2004-08-06	21.55	21.80	21.32	21.48	912900
2004-08-09	24.25	24.98	22.03	22.70	5875400
2004-08-10	21.88	23.12	21.88	22.76	1425500
2004-08-11	22.76	22.76	21.73	22.00	1503800
2004-08-12	22.00	22.60	21.95	22.32	1086500
2004-08-13	22.32	22.50	22.00	22.35	631800
2004-08-16	22.41	23.22	22.41	23.14	737100
2004-08-17	23.15	23.60	23.08	23.08	381700
2004-08-18	22.00	22.45	21.05	21.40	3659800
2004-08-19	21.40	21.40	20.65	20.80	1728500
2004-08-20	20.80	20.97	20.52	20.91	1031500
2004-08-23	20.91	21.08	20.80	20.90	1088900
2004-08-24	20.82	20.92	20.12	20.12	1575300
2004-08-25	20.00	20.17	19.54	20.16	2528400
2004-08-26	20.16	20.20	19.97	20.10	891600
2004-08-27	20.11	20.38	20.05	20.20	731500
2004-08-30	20.20	20.20	19.62	19.62	681700
2004-08-31	19.50	19.55	19.00	19.00	1532300
2004-09-01	18.80	19.15	18.60	18.64	1687700
2004-09-02	18.60	19.28	18.30	19.11	1359800
2004-09-03	18.95	20.04	18.95	19.85	1321700
2004-09-07	19.89	20.19	19.55	19.98	1035300
2004-09-08	19.98	20.27	19.93	20.00	971100
2004-09-09	20.01	20.03	19.31	19.62	603400
2004-09-10	19.68	20.07	19.57	19.94	383900
2004-09-13	20.04	20.27	20.00	20.03	239900
2004-09-14	20.03	20.16	19.82	20.06	426400
2004-09-15	20.00	20.20	19.82	19.86	381200
2004-09-16	19.85	20.62	19.85	20.59	746700
2004-09-17	20.73	20.81	20.25	20.26	611100
2004-09-20	19.65	20.42	19.65	20.36	522900
2004-09-21	20.35	20.54	20.28	20.46	355200
2004-09-22	20.46	20.46	20.06	20.28	547600
2004-09-23	20.38	20.43	20.15	20.23	670400
2004-09-24	20.18	20.32	19.98	20.05	540700
2004-09-27	20.04	20.07	19.85	19.86	532200
2004-09-28	19.82	20.13	19.75	20.01	829100
2004-09-29	19.91	20.03	19.75	19.75	372900
2004-09-30	19.75	19.90	19.58	19.74	521200
2004-10-01	19.74	20.00	19.67	19.71	371000
2004-10-04	19.90	20.50	19.82	20.25	684600
2004-10-05	20.20	20.20	19.74	19.75	373700
2004-10-06	19.72	19.92	19.57	19.78	540200
2004-10-07	19.79	20.98	19.79	20.19	900200
2004-10-08	20.14	20.30	19.98	20.00	451300
2004-10-11	20.00	20.20	19.80	19.92	328600
2004-10-12	19.90	19.90	19.53	19.72	488000
2004-10-13	19.72	20.04	19.32	19.38	479900
2004-10-14	19.67	19.67	19.15	19.16	629200
2004-10-15	19.25	19.26	18.93	19.08	463900
2004-10-18	19.00	19.35	18.91	19.30	488700
2004-10-19	19.47	19.84	19.28	19.38	361700
2004-10-20	19.38	19.54	19.20	19.32	431500
2004-10-21	19.27	19.45	19.05	19.37	318100
2004-10-22	19.44	19.63	18.93	19.06	324600
2004-10-25	19.06	19.29	18.77	19.25	481500
2004-10-26	19.35	19.91	19.30	19.82	660000
2004-10-27	19.88	20.64	19.61	20.61	791100
2004-10-28	20.61	20.89	20.49	20.80	471000
2004-10-29	20.71	20.83	20.40	20.49	322600
2004-11-01	20.27	20.48	19.80	20.13	785100
2004-11-02	20.14	20.61	20.08	20.34	634400
2004-11-03	20.76	20.77	20.17	20.74	415600
2004-11-04	20.39	21.90	20.34	21.65	881500
2004-11-05	22.48	24.93	21.94	24.46	4733000
2004-11-08	23.81	24.30	22.72	23.24	1603300
2004-11-09	23.25	23.70	22.70	23.62	957500
2004-11-10	23.37	23.61	23.01	23.36	828400
2004-11-11	23.32	24.27	23.23	24.14	660500
2004-11-12	23.98	25.20	23.98	25.00	1151900
2004-11-15	25.10	25.39	24.45	24.96	1023000
2004-11-16	24.90	25.25	24.85	25.05	1108200
2004-11-17	26.75	26.86	25.58	26.65	3619600
2004-11-18	26.65	26.65	25.65	25.96	2228200
2004-11-19	25.70	26.35	24.85	26.35	2402000
2004-11-22	26.20	26.46	25.86	25.98	1630400
2004-11-23	25.50	25.86	25.03	25.55	2337800
2004-11-24	25.75	26.35	25.65	26.28	1399400
2004-11-26	26.20	26.76	26.17	26.69	440400
2004-11-29	26.65	26.66	25.81	26.29	626800
2004-11-30	26.11	26.11	24.99	25.18	1188300
2004-12-01	25.55	26.14	25.39	26.01	1102500
2004-12-02	25.62	26.67	25.20	26.20	1255000
2004-12-03	26.25	26.41	25.80	26.20	729800
2004-12-06	25.37	25.93	25.10	25.33	1548800
2004-12-07	25.34	25.37	24.97	25.07	1032300
2004-12-08	25.19	25.80	25.19	25.77	892800
2004-12-09	25.47	25.75	24.88	25.75	1061600
2004-12-10	25.70	25.99	25.35	25.83	738700
2004-12-13	25.82	25.90	25.17	25.71	532500
2004-12-14	25.52	26.21	25.45	26.18	1230400
2004-12-15	26.17	26.70	26.17	26.62	983500
2004-12-16	26.63	26.63	26.23	26.32	579000
2004-12-17	26.33	26.49	25.93	26.02	693000
2004-12-20	26.12	26.20	25.82	25.84	590900
2004-12-21	25.93	26.37	25.73	26.36	755100
2004-12-22	26.15	27.50	26.10	26.89	1041600
2004-12-23	26.81	26.97	26.04	26.09	745900
2004-12-27	26.34	26.56	25.96	26.01	661100
2004-12-28	25.99	26.31	25.72	26.12	590700
2004-12-29	25.95	26.24	25.95	26.05	705600
2004-12-30	26.09	26.60	25.94	26.54	575200
2004-12-31	26.62	27.14	26.57	26.87	680500
2005-01-03	27.03	27.35	26.68	26.87	643100
2005-01-04	26.84	26.97	25.98	26.31	815300
2005-01-05	26.32	26.44	25.79	26.18	856300
2005-01-06	26.50	26.74	26.25	26.28	556200
2005-01-07	26.53	26.53	26.11	26.30	647700
2005-01-10	26.22	26.86	26.21	26.64	601500
2005-01-11	26.43	26.70	26.21	26.25	764800
2005-01-12	26.32	26.47	25.99	26.44	419700
2005-01-13	26.44	26.90	26.24	26.62	603800
2005-01-14	26.59	27.35	26.48	27.15	688400
2005-01-18	27.15	27.50	26.92	27.31	1007300
2005-01-19	27.30	27.81	27.29	27.54	572400
2005-01-20	27.54	27.93	25.50	25.75	3689900
2005-01-21	25.75	26.20	25.66	25.92	1459300
2005-01-24	25.92	26.00	25.55	25.80	1021700
2005-01-25	25.80	25.99	25.63	25.80	1052800
2005-01-26	25.72	25.85	25.24	25.56	864400
2005-01-27	25.63	25.87	25.42	25.75	414700
2005-01-28	25.72	25.97	25.29	25.91	605000
2005-01-31	25.91	26.34	25.73	26.24	627300
2005-02-01	26.20	26.80	26.13	26.50	1170400
2005-02-02	26.50	26.56	26.16	26.24	1119300
2005-02-03	26.25	26.52	25.75	25.98	1974700
2005-02-04	26.05	26.20	25.69	25.92	1580700
2005-02-07	25.75	26.25	25.70	25.71	1011700
2005-02-08	25.57	25.92	25.48	25.70	976000
2005-02-09	25.65	25.83	25.32	25.32	518100
2005-02-10	25.45	25.69	25.26	25.44	705100
2005-02-11	25.44	25.66	25.05	25.10	911500
2005-02-14	25.15	25.69	25.05	25.42	827400
2005-02-15	25.67	26.07	25.67	25.82	1255200
2005-02-16	25.72	25.79	25.36	25.45	828500
2005-02-17	25.57	25.78	25.22	25.24	719300
2005-02-18	25.34	25.34	24.77	25.01	1019200
2005-02-22	24.99	25.08	24.58	24.63	558500
2005-02-23	24.57	24.72	24.28	24.70	917400
2005-02-24	24.65	24.66	24.32	24.47	892200
2005-02-25	24.47	24.49	24.24	24.45	1239700
2005-02-28	23.40	23.41	22.67	23.30	2642900
2005-03-01	23.40	24.42	23.36	23.91	2684600
2005-03-02	23.91	23.91	23.11	23.44	1323200
2005-03-03	23.90	24.45	23.67	23.81	2756100
2005-03-04	24.29	24.32	23.94	23.99	1337100
2005-03-07	24.00	24.05	23.62	23.90	1327000
2005-03-08	24.05	24.05	23.76	24.00	1019800
2005-03-09	23.83	23.97	23.56	23.75	1063000
2005-03-10	23.92	24.45	23.56	23.67	1186200
2005-03-11	23.75	24.38	23.67	24.38	1406300
2005-03-14	24.38	25.44	24.38	25.35	1562500
2005-03-15	25.35	26.13	25.35	25.80	1477100
2005-03-16	25.81	26.09	25.73	25.92	1327400
2005-03-17	25.96	27.24	25.55	26.65	2242900
2005-03-18	26.80	26.89	26.02	26.22	1397300
2005-03-21	26.25	26.60	25.84	26.44	690200
2005-03-22	26.47	26.99	26.07	26.15	937300
2005-03-23	26.02	26.24	25.92	26.04	518600
2005-03-24	26.04	26.06	25.64	25.82	803300
2005-03-28	25.78	26.31	25.78	26.01	563400
2005-03-29	26.01	26.35	25.72	25.93	1251900
2005-03-30	25.91	26.30	25.88	26.11	702500
2005-03-31	26.55	27.55	26.55	26.90	1643100
2005-04-01	27.26	27.75	26.91	27.22	1751600
2005-04-04	27.30	27.57	27.05	27.26	713000
2005-04-05	27.44	27.71	27.19	27.67	922400
2005-04-06	27.67	28.60	27.63	28.14	1332000
2005-04-07	28.00	28.01	26.60	26.95	1937500
2005-04-08	27.03	27.34	26.56	26.66	1008600
2005-04-11	26.66	26.84	26.21	26.67	795600
2005-04-12	26.57	26.75	26.15	26.58	587800
2005-04-13	26.51	26.75	26.07	26.10	705700
2005-04-14	26.17	26.38	25.18	25.33	1544000
2005-04-15	25.33	25.48	24.36	24.47	1391700
2005-04-18	24.53	24.72	24.20	24.67	1019900
2005-04-19	24.85	24.94	24.43	24.65	732100
2005-04-20	24.71	24.74	24.18	24.23	478200
2005-04-21	24.43	24.89	24.41	24.75	702400
2005-04-22	24.75	24.75	23.97	24.05	564000
2005-04-25	24.19	24.68	24.14	24.29	862400
2005-04-26	24.30	25.01	24.29	24.34	503400
2005-04-27	24.35	24.50	24.01	24.31	369900
2005-04-28	24.24	24.41	23.80	23.90	738300
2005-04-29	23.97	24.02	23.03	23.27	1352800
2005-05-02	23.09	23.49	22.62	23.24	1046700
2005-05-03	23.27	23.53	23.05	23.18	1157300
2005-05-04	23.34	23.77	23.19	23.55	711100
2005-05-05	23.70	24.21	23.60	23.79	467500
2005-05-06	24.05	24.21	23.87	23.94	906800
2005-05-09	24.02	24.47	23.89	24.24	684900
2005-05-10	24.12	24.35	23.85	24.15	801800
2005-05-11	24.30	24.56	24.10	24.49	745600
2005-05-12	24.42	24.58	24.17	24.25	777600
2005-05-13	24.21	24.34	23.66	23.75	839300
2005-05-16	23.75	24.44	23.71	24.43	553100
2005-05-17	24.54	24.85	24.44	24.79	592700
2005-05-18	25.10	25.46	24.81	25.42	650700
2005-05-19	25.43	25.80	25.35	25.65	640000
2005-05-20	25.77	25.77	24.99	25.29	657800
2005-05-23	25.25	25.68	25.20	25.46	582100
2005-05-24	22.55	23.51	22.50	23.35	3813200
2005-05-25	23.50	24.19	23.15	23.85	1555500
2005-05-26	23.90	24.19	23.81	23.95	882200
2005-05-27	24.05	24.28	23.98	24.04	252300
2005-05-31	24.01	24.26	23.83	23.92	877600
2005-06-01	23.95	24.31	23.87	23.91	654600
2005-06-02	24.10	24.78	24.07	24.72	739300
2005-06-03	25.05	25.30	24.53	24.72	763400
2005-06-06	24.67	24.75	24.17	24.21	731600
2005-06-07	24.31	24.78	24.21	24.70	485800
2005-06-08	24.80	25.06	24.60	24.83	534800
2005-06-09	24.75	25.33	24.57	25.02	757700
2005-06-10	25.14	25.42	25.06	25.35	758600
2005-06-13	25.25	25.46	25.02	25.16	641400
2005-06-14	25.15	25.50	25.06	25.43	846300
2005-06-15	25.35	25.38	24.80	24.94	1208200
2005-06-16	24.96	25.00	24.68	25.00	580700
2005-06-17	25.24	25.24	24.68	24.92	1077300
2005-06-20	24.77	24.99	24.51	24.67	863500
2005-06-21	24.61	24.70	24.11	24.60	674800
2005-06-22	24.87	24.87	24.42	24.60	444000
2005-06-23	24.43	24.54	23.73	23.75	826900
2005-06-24	23.82	24.02	23.39	23.49	1106500
2005-06-27	23.35	23.65	23.30	23.38	538900
2005-06-28	23.39	23.78	23.39	23.67	688100
2005-06-29	23.78	23.82	23.45	23.51	504100
2005-06-30	23.76	24.24	23.40	23.42	660700
2005-07-01	23.60	23.60	23.20	23.31	408300
2005-07-05	23.20	24.12	23.20	23.90	449500
2005-07-06	23.96	23.97	23.36	23.37	442100
2005-07-07	23.05	23.39	22.66	23.30	1186100
2005-07-08	23.40	23.95	23.29	23.88	695700
2005-07-11	23.94	23.94	23.64	23.83	278900
2005-07-12	23.78	23.94	23.55	23.63	481900
2005-07-13	23.64	23.79	23.30	23.60	370300
2005-07-14	23.83	24.04	23.33	23.64	341400
2005-07-15	23.70	23.89	23.47	23.89	497600
2005-07-18	23.91	23.97	23.62	23.89	525100
2005-07-19	24.00	24.00	23.45	23.65	483900
2005-07-20	23.53	23.64	23.18	23.58	523000
2005-07-21	23.52	23.52	23.09	23.14	660000
2005-07-22	23.23	23.65	23.14	23.65	508900
2005-07-25	23.60	23.71	22.77	22.90	599200
2005-07-26	23.10	23.25	22.91	22.94	432200
2005-07-27	22.94	23.09	22.79	23.05	396800
2005-07-28	23.05	23.13	22.78	23.06	341500
2005-07-29	22.98	23.25	22.81	22.86	313400
2005-08-01	22.85	23.21	22.70	23.08	444300
2005-08-02	23.07	23.32	22.88	23.24	500600
2005-08-03	23.23	23.23	22.62	22.79	657000
2005-08-04	22.82	22.87	22.28	22.50	720400
2005-08-05	22.54	22.54	22.05	22.30	637300
2005-08-08	22.33	22.68	22.06	22.12	675800
2005-08-09	22.18	22.50	21.70	21.76	750700
2005-08-10	21.90	22.22	21.75	21.79	671700
2005-08-11	21.84	22.00	21.40	21.59	547600
2005-08-12	21.59	21.91	21.47	21.82	496100
2005-08-15	21.80	22.03	21.61	21.99	633900
2005-08-16	21.75	21.78	20.29	20.44	1116800
2005-08-17	20.27	21.19	19.64	20.50	2040600
2005-08-18	20.40	20.67	19.99	20.60	945100
2005-08-19	21.87	23.95	21.87	22.09	3750900
2005-08-22	22.08	22.08	21.56	21.86	1021600
2005-08-23	22.00	22.03	21.71	21.75	1026600
2005-08-24	21.60	22.19	21.60	21.89	842000
2005-08-25	22.04	22.92	21.90	22.85	1733600
2005-08-26	22.84	22.84	22.40	22.43	1224300
2005-08-29	22.20	22.66	22.08	22.52	848100
2005-08-30	22.30	22.66	22.16	22.31	1451100
2005-08-31	22.40	22.85	22.17	22.51	1238600
2005-09-01	22.70	22.85	21.94	22.22	1389500
2005-09-02	22.30	22.34	21.62	21.94	1086800
2005-09-06	21.85	23.05	21.85	22.96	1449500
2005-09-07	22.98	23.31	22.66	22.84	827900
2005-09-08	22.59	22.69	22.42	22.57	642600
2005-09-09	22.65	22.76	22.52	22.58	823900
2005-09-12	22.55	22.66	22.46	22.61	815500
2005-09-13	22.34	23.13	22.27	22.62	1407400
2005-09-14	22.60	22.75	22.51	22.58	884700
2005-09-15	22.63	22.75	22.49	22.54	638900
2005-09-16	22.51	22.65	22.48	22.52	1444400
2005-09-19	22.40	22.59	22.00	22.11	1035800
2005-09-20	22.04	22.28	21.50	21.58	1321500
2005-09-21	21.50	21.51	20.83	20.95	1350100
2005-09-22	20.94	21.35	20.75	21.28	1383800
2005-09-23	21.25	21.40	21.03	21.20	695400
2005-09-26	21.45	21.45	20.71	21.01	1128000
2005-09-27	21.01	21.13	20.71	21.09	698700
2005-09-28	21.04	21.09	20.74	20.96	592100
2005-09-29	20.76	20.92	20.37	20.69	553600
2005-09-30	20.57	20.89	20.49	20.88	595500
2005-10-03	20.88	21.04	20.30	20.40	973700
2005-10-04	20.45	20.64	20.11	20.17	496300
2005-10-05	20.17	20.38	19.80	19.84	767700
2005-10-06	19.80	20.59	19.80	20.05	1117000
2005-10-07	20.30	20.43	20.12	20.21	457100
2005-10-10	20.21	20.22	19.65	19.84	806600
2005-10-11	19.84	20.00	19.58	19.67	940200
2005-10-12	19.61	19.64	18.91	19.54	906200
2005-10-13	19.35	19.70	19.30	19.56	1172100
2005-10-14	19.70	20.25	19.51	19.94	741200
2005-10-17	19.91	20.16	19.79	20.09	572800
2005-10-18	20.00	20.15	19.69	20.15	841900
2005-10-19	20.03	20.54	19.86	20.48	795600
2005-10-20	20.50	21.00	20.20	20.33	883500
2005-10-21	20.50	21.00	19.87	20.14	1343100
2005-10-24	20.50	20.62	20.15	20.59	716500
2005-10-25	20.59	20.59	19.91	19.97	656100
2005-10-26	19.98	20.27	19.86	19.96	575100
2005-10-27	19.90	19.92	19.32	19.40	757700
2005-10-28	19.60	19.85	19.42	19.68	449500
2005-10-31	19.87	20.84	19.87	20.71	934100
2005-11-01	20.45	20.66	20.27	20.33	531500
2005-11-02	20.40	20.89	20.25	20.79	479600
2005-11-03	21.82	22.87	21.54	21.67	1415600
2005-11-04	21.77	21.95	21.38	21.80	692600
2005-11-07	22.01	22.21	21.66	21.75	691500
2005-11-08	21.51	21.67	20.92	21.00	825000
2005-11-09	21.10	21.68	21.02	21.62	621700
2005-11-10	21.52	21.78	21.26	21.65	560800
2005-11-11	21.65	21.65	21.31	21.51	519500
2005-11-14	21.78	21.80	21.26	21.35	423000
2005-11-15	21.11	21.12	20.40	20.71	627800
2005-11-16	20.71	20.96	20.44	20.72	373000
2005-11-17	20.70	21.10	20.49	21.02	632300
2005-11-18	21.52	23.25	21.38	23.12	1772900
2005-11-21	22.65	22.75	21.49	22.04	1426800
2005-11-22	21.88	22.11	21.54	22.08	787500
2005-11-23	22.08	22.15	21.56	21.86	742900
2005-11-25	22.07	22.07	21.36	21.91	266300
2005-11-28	22.05	22.08	21.39	21.39	727600
2005-11-29	21.57	21.57	20.86	20.91	659500
2005-11-30	20.71	21.12	20.61	20.97	976700
2005-12-01	21.20	21.20	20.74	21.00	901800
2005-12-02	20.82	21.29	20.74	20.98	672300
2005-12-05	20.36	20.79	20.36	20.70	877400
2005-12-06	22.16	22.94	21.82	22.46	3102000
2005-12-07	22.75	23.41	22.31	23.29	1697900
2005-12-08	24.07	24.19	23.39	23.82	1739900
2005-12-09	23.85	24.29	23.80	24.15	1042600
2005-12-12	24.23	24.55	24.23	24.40	1073600
2005-12-13	24.30	24.79	24.10	24.27	1023100
2005-12-14	24.25	24.79	24.17	24.58	1077300
2005-12-15	24.55	24.95	24.29	24.88	1260900
2005-12-16	25.15	25.15	24.09	24.26	1734200
2005-12-19	24.24	24.90	23.92	24.05	1313000
2005-12-20	24.00	24.61	23.88	24.27	1098200
2005-12-21	24.52	24.80	24.35	24.71	638800
2005-12-22	24.71	24.89	24.25	24.41	1075600
2005-12-23	24.53	25.19	24.47	24.94	787700
2005-12-27	24.99	25.25	24.86	24.90	628100
2005-12-28	24.95	25.30	24.95	25.07	597900
2005-12-29	25.19	25.37	24.94	25.07	426400
2005-12-30	24.87	25.28	24.74	24.82	446600
2006-01-03	25.04	25.40	24.58	25.38	1633000
2006-01-04	25.50	25.98	25.37	25.68	1011100
2006-01-05	25.40	25.90	25.35	25.63	756600
2006-01-06	25.45	25.75	25.31	25.48	627200
2006-01-09	25.55	26.70	25.55	26.15	1384400
2006-01-10	25.90	26.56	25.70	26.47	768300
2006-01-11	26.54	26.63	26.09	26.63	631200
2006-01-12	26.54	26.63	26.00	26.29	493900
2006-01-13	26.20	26.47	25.92	26.08	451200
2006-01-17	25.85	25.96	25.42	25.58	444000
2006-01-18	25.27	25.99	25.23	25.91	740600
2006-01-19	25.98	26.18	25.84	26.03	461200
2006-01-20	26.60	26.60	25.30	25.67	761800
2006-01-23	25.69	25.87	25.11	25.37	471000
2006-01-24	25.45	26.10	25.38	26.06	814800
2006-01-25	26.10	26.38	26.04	26.27	914000
2006-01-26	26.32	26.32	25.72	25.82	737200
2006-01-27	25.82	25.92	25.54	25.76	571000
2006-01-30	25.90	25.98	25.62	25.77	612400
2006-01-31	25.78	25.99	25.60	25.90	768900
2006-02-01	25.85	26.12	25.30	25.43	773100
2006-02-02	25.60	26.29	25.59	25.96	1411700
2006-02-03	25.90	26.10	25.61	25.67	758500
2006-02-06	25.57	25.73	24.86	25.20	616400
2006-02-07	25.20	25.45	24.53	24.60	663000
2006-02-08	24.60	24.86	24.05	24.78	794200
2006-02-09	24.78	24.94	24.52	24.76	393200
2006-02-10	24.75	25.11	24.10	24.94	490000
2006-02-13	24.84	24.85	24.27	24.60	486400
2006-02-14	24.68	25.24	24.40	25.21	507500
2006-02-15	25.15	25.48	25.06	25.31	512400
2006-02-16	25.30	25.68	25.10	25.58	385700
2006-02-17	25.75	25.79	25.21	25.35	375100
2006-02-21	25.26	26.00	25.17	25.46	910600
2006-02-22	25.60	25.76	25.47	25.72	406400
2006-02-23	25.71	26.26	25.57	25.76	967700
2006-02-24	25.50	25.50	24.81	24.96	662600
2006-02-27	24.97	25.52	24.96	25.12	436000
2006-02-28	25.00	25.35	24.62	24.67	496400
2006-03-01	24.57	25.09	24.50	24.99	636600
2006-03-02	24.80	24.86	23.94	24.30	823300
2006-03-03	24.40	25.69	24.36	24.65	1587500
2006-03-06	24.40	24.88	24.15	24.23	808200
2006-03-07	24.10	24.87	24.10	24.64	1239700
2006-03-08	24.60	24.85	24.53	24.64	452400
2006-03-09	24.62	24.74	24.18	24.28	407200
2006-03-10	24.33	24.83	24.15	24.81	550800
2006-03-13	24.99	25.23	24.85	25.05	572000
2006-03-14	25.09	25.84	25.06	25.75	738900
2006-03-15	25.79	26.22	25.69	26.10	1164600
2006-03-16	26.28	26.83	26.16	26.43	1111400
2006-03-17	26.67	26.71	26.40	26.49	951700
2006-03-20	26.57	26.83	26.41	26.55	707800
2006-03-21	26.56	26.75	26.23	26.24	629100
2006-03-22	26.24	26.41	26.04	26.29	676200
2006-03-23	26.30	26.76	26.30	26.33	890300
2006-03-24	26.36	26.66	26.00	26.05	1439500
2006-03-27	26.08	26.97	26.08	26.79	998200
2006-03-28	26.81	27.13	26.45	26.52	788400
2006-03-29	26.45	26.67	26.12	26.43	498900
2006-03-30	26.40	26.63	26.10	26.23	743900
2006-03-31	26.30	26.45	26.04	26.04	522800
2006-04-03	26.29	26.29	25.98	26.24	1404800
2006-04-04	26.42	26.81	26.37	26.68	947500
2006-04-05	26.82	27.07	26.44	26.52	681800
2006-04-06	26.33	26.33	26.00	26.15	884100
2006-04-07	26.07	26.44	25.42	25.47	782400
2006-04-10	25.48	25.59	25.22	25.31	447300
2006-04-11	25.36	25.36	24.87	24.92	677200
2006-04-12	25.05	25.41	25.03	25.29	404300
2006-04-13	25.16	25.32	24.98	25.03	316300
2006-04-17	24.95	25.11	24.77	24.91	417900
2006-04-18	24.97	25.27	24.87	25.07	942100
2006-04-19	25.02	25.51	25.02	25.23	957000
2006-04-20	25.29	25.94	25.27	25.73	723400
2006-04-21	25.89	25.89	25.31	25.47	497200
2006-04-24	25.40	25.92	25.04	25.33	417600
2006-04-25	25.32	25.44	25.15	25.36	437500
2006-04-26	25.50	26.58	25.50	26.01	1093100
2006-04-27	25.91	26.40	25.72	26.02	841600
2006-04-28	25.86	26.21	25.86	26.08	345400
2006-05-01	26.05	26.31	25.76	25.85	877800
2006-05-02	26.06	26.06	25.60	25.79	348900
2006-05-03	25.80	26.10	25.77	25.94	476000
2006-05-04	26.35	26.86	26.20	26.75	1543100
2006-05-05	26.72	27.03	26.66	26.87	1011500
2006-05-08	27.11	27.40	27.00	27.13	814000
2006-05-09	27.21	27.40	27.13	27.19	783700
2006-05-10	26.95	27.16	26.88	27.03	737200
2006-05-11	27.03	27.08	26.48	26.61	429000
2006-05-12	26.65	26.65	25.77	26.00	787600
2006-05-15	25.89	26.16	25.78	26.05	572700
2006-05-16	26.11	26.23	25.65	25.80	478700
2006-05-17	25.60	25.85	25.36	25.42	904200
2006-05-18	25.58	25.87	25.46	25.50	853100
2006-05-19	25.60	25.88	25.50	25.68	972400
2006-05-22	27.25	27.25	26.69	26.76	3399100
2006-05-23	26.86	27.00	26.59	26.62	1267600
2006-05-24	26.50	26.63	26.23	26.40	1495300
2006-05-25	26.50	26.80	26.21	26.69	1355800
2006-05-26	26.75	27.14	26.68	26.80	555300
2006-05-30	26.50	26.83	26.22	26.51	1000800
2006-05-31	26.51	27.30	26.51	27.22	1254300
2006-06-01	27.60	28.50	27.39	28.44	2930700
2006-06-02	28.58	28.72	28.05	28.40	1509500
2006-06-05	28.34	28.52	28.04	28.05	1186500
2006-06-06	28.24	28.73	28.20	28.57	1808800
2006-06-07	28.63	29.25	28.57	29.06	2429500
2006-06-08	28.92	29.10	28.44	28.90	2079400
2006-06-09	28.90	29.40	28.80	29.00	1985100
2006-06-12	29.30	29.41	28.54	28.66	1997800
2006-06-13	28.66	29.08	28.42	28.88	1984500
2006-06-14	28.97	29.48	28.89	29.45	2445200
2006-06-15	29.61	30.67	29.21	30.54	2148200
2006-06-16	30.77	31.46	30.46	30.73	1957300
2006-06-19	30.80	30.86	29.95	30.26	1704700
2006-06-20	30.32	30.58	30.24	30.38	1097100
2006-06-21	30.35	30.98	30.08	30.90	1602600
2006-06-22	30.91	31.11	30.55	30.73	1951500
2006-06-23	30.66	31.09	30.45	30.97	1228100
2006-06-26	31.09	31.67	31.02	31.40	1113800
2006-06-27	31.35	31.46	31.11	31.24	1192100
2006-06-28	31.30	31.55	31.05	31.47	1320100
2006-06-29	31.67	31.82	31.38	31.78	874400
2006-06-30	31.87	32.20	31.74	31.85	1091300
2006-07-03	32.10	32.15	31.74	32.04	404200
2006-07-05	31.76	31.79	30.98	31.43	1934400
2006-07-06	30.80	30.90	30.46	30.53	2284900
2006-07-07	30.48	30.70	30.00	30.53	2390100
2006-07-10	30.73	31.30	30.73	31.18	1616500
2006-07-11	31.08	31.38	30.84	31.31	1325000
2006-07-12	31.34	31.44	30.54	30.55	1600000
2006-07-13	30.35	30.35	29.56	29.69	1515600
2006-07-14	29.69	29.69	28.79	29.18	1687600
2006-07-17	29.19	29.57	28.87	29.35	1315400
2006-07-18	29.10	29.20	28.35	28.89	1751600
2006-07-19	29.00	30.06	28.97	29.73	1480800
2006-07-20	29.83	29.99	29.39	29.39	888600
2006-07-21	29.27	29.28	28.69	28.85	1190200
2006-07-24	29.05	30.35	29.05	29.83	2588300
2006-07-25	29.73	30.21	29.45	30.18	1474700
2006-07-26	30.12	30.13	29.75	29.87	1350900
2006-07-27	29.95	30.14	29.10	29.13	1060800
2006-07-28	29.25	30.16	29.25	29.98	1025500
2006-07-31	29.87	30.44	29.69	30.03	1393200
2006-08-01	29.84	30.08	29.56	30.07	1014200
2006-08-02	30.11	30.11	29.65	29.94	1472400
2006-08-03	29.39	30.47	29.34	29.95	2318700
2006-08-04	30.16	30.41	29.89	30.05	1385200
2006-08-07	30.04	30.89	29.92	30.83	1671100
2006-08-08	31.00	31.18	30.28	30.35	1317800
2006-08-09	30.70	30.94	30.00	30.05	1092700
2006-08-10	30.07	30.65	30.00	30.58	1116300
2006-08-11	30.58	31.37	30.50	31.32	985900
2006-08-14	32.00	33.25	32.00	33.08	3285000
2006-08-15	33.58	33.80	33.09	33.58	1912800
2006-08-16	33.66	33.67	33.10	33.34	1501600
2006-08-17	33.15	33.60	33.05	33.20	1312000
2006-08-18	33.85	33.85	33.22	33.52	1451500
2006-08-21	33.32	33.32	32.59	32.68	1372200
2006-08-22	32.58	32.85	32.26	32.63	1387700
2006-08-23	32.67	32.75	31.95	32.20	945300
2006-08-24	32.27	32.32	31.20	31.39	1635600
2006-08-25	31.44	31.78	31.15	31.35	1377700
2006-08-28	31.36	31.95	31.31	31.65	952000
2006-08-29	31.60	31.83	31.31	31.68	932500
2006-08-30	31.74	31.96	31.35	31.59	1108100
2006-08-31	31.74	31.75	31.10	31.18	1079700
2006-09-01	31.18	31.85	31.01	31.80	839900
2006-09-05	32.05	32.25	31.86	32.06	629800
2006-09-06	31.81	31.92	31.20	31.54	685800
2006-09-07	31.50	31.73	31.16	31.35	709400
2006-09-08	31.50	31.66	31.02	31.53	1042500
2006-09-11	31.43	31.69	31.02	31.53	1953100
2006-09-12	31.69	32.93	31.69	32.78	1974500
2006-09-13	32.81	33.46	32.70	33.10	1465900
2006-09-14	32.99	33.17	32.47	32.85	853900
2006-09-15	33.40	33.50	32.44	32.50	1506400
2006-09-18	32.50	32.60	32.06	32.29	962900
2006-09-19	32.28	33.05	32.17	32.88	1376300
2006-09-20	32.80	33.50	32.79	33.47	1175200
2006-09-21	33.46	33.55	32.02	32.19	958100
2006-09-22	32.14	32.43	31.67	32.04	956900
2006-09-25	32.21	33.40	32.12	33.30	1307900
2006-09-26	33.09	33.25	32.66	33.08	1440400
2006-09-27	33.02	33.40	32.80	33.17	1481900
2006-09-28	33.10	33.55	32.45	33.44	1532500
2006-09-29	33.54	33.54	32.66	32.73	788800
2006-10-02	32.63	33.07	32.28	32.71	515800
2006-10-03	32.83	33.09	32.43	32.94	747300
2006-10-04	32.85	33.70	32.59	33.63	1012200
2006-10-05	30.99	32.25	30.03	31.15	6019200
2006-10-06	30.90	30.90	30.23	30.49	1710100
2006-10-09	30.10	30.21	29.89	30.08	1988300
2006-10-10	30.22	30.47	29.87	30.14	1325600
2006-10-11	29.98	30.30	29.85	30.08	1004800
2006-10-12	30.07	30.69	30.07	30.47	1059800
2006-10-13	30.56	30.56	30.14	30.27	1276500
2006-10-16	30.18	30.68	30.05	30.43	631700
2006-10-17	30.43	30.43	29.90	30.05	1157200
2006-10-18	30.08	30.50	29.95	30.34	946300
2006-10-19	30.39	30.39	30.06	30.22	848500
2006-10-20	30.50	30.97	30.25	30.53	1340200
2006-10-23	30.36	31.23	30.36	31.21	956500
2006-10-24	31.11	31.35	30.81	31.21	914200
2006-10-25	31.08	31.51	30.56	30.57	775400
2006-10-26	30.75	31.30	30.57	31.24	570100
2006-10-27	31.09	31.09	30.41	30.46	888400
2006-10-30	30.25	30.80	30.22	30.71	844600
2006-10-31	30.61	30.68	30.05	30.17	1246100
2006-11-01	30.13	30.36	29.64	29.78	1300500
2006-11-02	29.45	29.63	28.90	29.29	1683700
2006-11-03	29.20	29.38	28.40	28.74	1296700
2006-11-06	28.92	29.31	28.91	29.20	904900
2006-11-07	29.20	29.62	29.03	29.30	638500
2006-11-08	29.01	29.65	28.89	29.42	896600
2006-11-09	29.43	29.74	29.22	29.32	1109600
2006-11-10	29.41	30.06	29.19	30.01	833300
2006-11-13	29.70	29.76	29.18	29.21	1245600
2006-11-14	32.01	35.75	32.00	35.59	8235200
2006-11-15	35.60	36.47	35.48	36.00	3160500
2006-11-16	35.80	36.26	35.80	36.09	1733700
2006-11-17	36.04	36.11	35.71	35.80	1372900
2006-11-20	35.94	36.20	35.63	35.81	1099100
2006-11-21	36.00	36.19	35.08	35.62	1577300
2006-11-22	35.79	36.09	35.50	35.89	831800
2006-11-24	35.80	36.05	35.12	35.81	377300
2006-11-27	35.65	36.05	34.74	34.86	1434700
2006-11-28	34.95	35.31	34.68	34.94	1230100
2006-11-29	35.04	35.89	34.90	35.56	1905800
2006-11-30	34.89	35.66	34.40	35.57	1960400
2006-12-01	35.78	35.99	34.72	35.70	2154000
2006-12-04	35.66	35.99	35.16	35.90	1583000
2006-12-05	35.82	36.15	35.58	35.87	1228200
2006-12-06	35.87	35.87	35.22	35.53	949100
2006-12-07	35.60	35.60	34.58	34.68	1315400
2006-12-08	34.80	35.14	34.75	34.80	862900
2006-12-11	34.90	35.00	34.60	34.85	857100
2006-12-12	34.69	35.28	34.19	34.24	1209900
2006-12-13	34.31	34.63	33.89	34.37	1034000
2006-12-14	34.35	34.93	34.35	34.89	973800
2006-12-15	35.45	36.09	34.95	35.04	1886300
2006-12-18	35.10	35.44	34.91	34.96	869800
2006-12-19	34.67	35.12	34.23	35.03	977100
2006-12-20	35.03	35.36	34.96	35.05	770500
2006-12-21	35.01	35.31	34.94	35.10	1304000
2006-12-22	35.02	35.35	34.81	35.20	570400
2006-12-26	35.13	35.13	34.56	34.70	882600
2006-12-27	34.80	35.08	34.37	34.98	593900
2006-12-28	35.04	35.31	34.85	35.04	555000
2006-12-29	34.97	35.44	34.89	34.97	729000
2007-01-03	35.29	35.78	34.18	34.38	1657600
2007-01-04	33.50	34.88	33.12	33.97	2347600
2007-01-05	33.80	33.92	33.08	33.31	1691200
2007-01-08	33.20	33.30	32.78	33.22	1998700
2007-01-09	33.47	34.05	33.23	33.94	1498100
2007-01-10	33.76	34.12	33.65	33.93	1041000
2007-01-11	34.10	34.70	34.00	34.51	774100
2007-01-12	34.60	34.85	34.32	34.70	1171100
2007-01-16	34.61	34.64	34.11	34.22	822800
2007-01-17	34.09	34.19	33.53	33.66	1000300
2007-01-18	33.74	34.07	33.46	33.83	888200
2007-01-19	34.25	34.28	33.64	34.28	1141100
2007-01-22	34.47	34.47	33.48	33.60	1032900
2007-01-23	33.52	34.15	33.45	33.95	908800
2007-01-24	33.97	34.28	33.90	34.25	740500
2007-01-25	34.16	34.20	33.19	33.36	1194700
2007-01-26	33.30	33.35	33.10	33.18	1185000
2007-01-29	33.33	33.87	33.25	33.44	1182000
2007-01-30	33.52	33.83	33.47	33.65	999200
2007-01-31	33.50	34.53	33.49	34.34	833300
2007-02-01	34.40	35.00	34.25	34.89	998600
2007-02-02	34.91	35.20	34.78	34.98	854700
2007-02-05	34.98	35.12	34.75	34.80	795300
2007-02-06	34.89	35.27	34.83	35.22	590500
2007-02-07	35.21	35.42	34.84	34.90	800100
2007-02-08	34.65	35.69	34.45	35.51	1622700
2007-02-09	35.40	35.68	34.82	35.07	1045100
2007-02-12	35.00	35.19	34.63	34.63	904237
2007-02-13	34.70	35.38	34.63	35.36	627357
2007-02-14	35.30	35.50	35.04	35.39	555330
2007-02-15	35.44	35.72	35.25	35.65	681100
2007-02-16	35.60	35.70	35.12	35.37	757300
2007-02-20	35.46	36.10	35.41	35.82	823700
2007-02-21	35.64	35.80	35.31	35.54	707000
2007-02-22	35.66	35.66	34.72	35.12	795800
2007-02-23	35.13	35.39	34.71	35.00	770600
2007-02-26	35.10	35.24	34.74	34.97	896788
2007-02-27	34.00	34.05	32.95	32.95	2036100
2007-02-28	33.26	34.28	32.90	33.41	2406300
2007-03-01	32.79	33.44	32.32	33.14	1629170
2007-03-02	33.12	33.51	32.39	32.45	1011900
2007-03-05	32.00	32.41	31.55	31.70	1295900
2007-03-06	32.00	32.27	31.66	31.98	1034500
2007-03-07	31.92	32.37	31.83	31.99	1090300
2007-03-08	31.80	32.68	31.45	32.60	2095000
2007-03-09	32.85	33.09	32.44	33.05	1491300
2007-03-12	33.06	33.23	31.72	32.31	2578300
2007-03-13	32.22	32.67	31.99	32.24	2161200
2007-03-14	32.14	32.25	30.70	31.80	1849500
2007-03-15	31.74	32.29	31.74	32.10	1321314
2007-03-16	32.10	32.54	32.00	32.28	1726500
2007-03-19	32.42	32.84	32.28	32.73	803854
2007-03-20	32.73	33.07	32.47	32.93	986900
2007-03-21	32.94	33.56	32.78	33.52	1157411
2007-03-22	33.43	33.65	33.06	33.51	706900
2007-03-23	33.40	33.82	33.39	33.72	457200
2007-03-26	33.65	33.74	33.00	33.54	687900
2007-03-27	33.44	33.44	32.90	33.21	928200
2007-03-28	32.89	33.17	32.66	33.05	674270
2007-03-29	33.30	33.30	32.51	32.91	756600
2007-03-30	32.88	33.20	32.43	32.73	691300
2007-04-02	32.80	33.01	32.53	32.88	627800
2007-04-03	33.00	33.57	32.88	33.22	880100
2007-04-04	33.27	33.27	32.66	32.99	917400
2007-04-05	33.00	33.29	32.92	33.20	769500
2007-04-09	33.22	33.59	33.12	33.39	994800
2007-04-10	33.30	33.57	33.12	33.27	1262200
2007-04-11	33.24	33.41	32.94	33.14	1383700
2007-04-12	33.20	34.80	32.70	34.59	2468801
2007-04-13	34.73	34.73	34.23	34.53	1298600
2007-04-16	34.63	35.63	34.63	35.56	2312400
2007-04-17	35.57	35.88	35.43	35.60	1429000
2007-04-18	35.35	35.47	35.09	35.32	1453000
2007-04-19	35.20	35.51	35.03	35.41	1373700
2007-04-20	35.81	36.07	35.39	35.61	1669100
2007-04-23	35.53	35.86	35.12	35.31	1371600
2007-04-24	35.18	35.18	34.33	34.87	1549764
2007-04-25	35.01	35.44	34.83	35.03	1588000
2007-04-26	34.99	35.67	34.94	35.22	1052200
2007-04-27	35.14	35.63	34.95	35.50	1165000
2007-04-30	35.65	35.65	34.55	34.63	862400
2007-05-01	34.52	34.58	33.73	34.21	1900100
2007-05-02	34.35	35.18	34.23	34.65	1243331
2007-05-03	34.70	35.19	34.32	34.87	1391300
2007-05-04	34.91	35.18	34.37	35.10	1511600
2007-05-07	35.15	35.47	35.03	35.27	1230100
2007-05-08	35.28	35.32	34.74	35.07	1303100
2007-05-09	34.94	35.37	34.70	35.09	1226500
2007-05-10	34.72	36.28	34.53	35.60	2940385
2007-05-11	35.58	35.72	34.69	35.00	1774500
2007-05-14	35.14	35.51	34.86	35.15	1243400
2007-05-15	35.15	35.78	35.02	35.19	1572500
2007-05-16	35.20	35.26	34.46	35.07	1305480
2007-05-17	35.11	35.66	35.07	35.52	1315000
2007-05-18	35.90	38.65	35.75	38.10	5027816
2007-05-21	38.50	40.56	38.25	39.90	6771119
2007-05-22	39.57	40.10	39.14	39.65	2626821
2007-05-23	37.53	39.10	36.55	37.05	6541896
2007-05-24	37.20	37.22	35.69	35.88	3134404
2007-05-25	36.01	36.01	35.16	35.24	2933983
2007-05-29	35.34	36.08	35.28	35.50	2566281
2007-05-30	35.19	35.51	35.03	35.37	1941800
2007-05-31	35.30	36.49	34.89	36.30	4157060
2007-06-01	36.30	37.92	36.30	37.27	3133000
2007-06-04	37.20	37.22	36.25	36.77	3023391
2007-06-05	36.48	36.64	35.76	36.03	2826000
2007-06-06	35.69	35.87	34.94	35.06	3334543
2007-06-07	35.25	35.88	34.66	34.71	2631700
2007-06-08	34.77	35.48	34.57	35.37	2611438
2007-06-11	34.85	35.03	34.57	34.76	2782710
2007-06-12	34.61	34.80	34.12	34.18	2222600
2007-06-13	34.46	34.70	33.52	33.94	2411200
2007-06-14	33.91	34.41	33.38	34.34	2595300
2007-06-15	34.78	35.24	34.60	34.86	2959100
2007-06-18	34.88	35.14	34.71	34.90	1833600
2007-06-19	34.70	35.50	34.25	35.38	2523155
2007-06-20	35.47	35.76	34.85	34.91	1973100
2007-06-21	34.73	34.76	34.01	34.38	1639700
2007-06-22	34.30	34.84	33.78	34.62	2070100
2007-06-25	35.02	35.10	34.32	34.43	1459000
2007-06-26	34.51	34.66	33.43	33.48	1343000
2007-06-27	33.34	34.05	33.13	33.93	1882556
2007-06-28	36.60	37.96	36.03	36.69	4548558
2007-06-29	36.77	37.10	35.78	35.93	2301500
2007-07-02	35.93	36.74	35.61	36.59	2269236
2007-07-03	36.60	36.75	36.31	36.61	845000
2007-07-05	36.66	36.66	35.93	35.99	1230500
2007-07-06	36.00	36.60	35.60	36.47	925600
2007-07-09	36.57	36.73	35.80	36.66	1455300
2007-07-10	36.24	36.27	35.28	35.33	1389100
2007-07-11	35.25	35.47	34.68	34.98	2338800
2007-07-12	35.50	36.35	34.98	35.89	1947900
2007-07-13	35.89	36.79	35.42	36.69	1731000
2007-07-16	36.40	37.17	36.39	36.62	1988900
2007-07-17	36.73	37.47	36.29	37.35	1546600
2007-07-18	37.45	38.62	36.70	37.48	2356200
2007-07-19	37.77	37.96	37.26	37.66	835700
2007-07-20	37.69	37.82	36.49	36.67	1258300
2007-07-23	36.69	37.11	36.16	36.31	1597300
2007-07-24	36.10	36.52	34.86	34.96	1537000
2007-07-25	35.10	35.31	33.66	33.93	2428300
2007-07-26	33.52	33.56	30.64	31.60	6102100
2007-07-27	31.36	31.44	29.65	29.83	4831800
2007-07-30	29.91	30.59	29.48	30.33	3093200
2007-07-31	30.71	30.86	29.87	29.89	2097900
2007-08-01	29.68	29.98	27.07	27.50	5554561
2007-08-02	27.75	28.50	27.73	28.24	3892100
2007-08-03	29.02	29.12	25.57	25.62	4395000
2007-08-06	25.92	25.92	24.45	25.26	3534200
2007-08-07	26.02	26.02	24.14	24.38	2883900
2007-08-08	24.99	25.59	23.47	24.49	6012700
2007-08-09	24.44	24.79	22.37	22.47	4801800
2007-08-10	22.02	24.44	21.81	24.25	6260400
2007-08-13	24.99	24.99	23.90	24.57	4359500
2007-08-14	23.59	25.11	23.03	23.11	3406300
2007-08-15	22.86	23.91	22.77	22.79	3254000
2007-08-16	22.58	22.96	21.68	22.45	2921900
2007-08-17	23.91	23.91	22.16	23.25	1983700
2007-08-20	23.39	23.88	22.84	23.18	1646600
2007-08-21	23.23	24.06	22.88	23.87	1303500
2007-08-22	24.09	25.01	24.01	24.78	1778600
2007-08-23	24.94	25.16	24.25	24.40	1074100
2007-08-24	24.50	27.20	24.37	26.40	4293900
2007-08-27	26.50	26.72	25.59	25.68	1574100
2007-08-28	25.51	25.57	24.30	24.34	1815100
2007-08-29	21.89	24.30	21.37	24.20	4871900
2007-08-30	23.70	23.75	22.76	23.03	2021500
2007-08-31	23.28	24.00	23.06	23.74	1655200
2007-09-04	23.40	23.48	22.05	22.11	2400700
2007-09-05	21.96	22.07	21.33	21.64	3629600
2007-09-06	21.55	21.79	21.06	21.22	2627700
2007-09-07	21.07	21.11	20.31	20.70	2573000
2007-09-10	21.00	21.25	19.64	19.74	2480500
2007-09-11	19.76	20.17	19.65	20.10	1939800
2007-09-12	19.96	20.01	19.64	19.68	2083500
2007-09-13	19.71	20.38	19.53	20.13	2112500
2007-09-14	19.72	20.50	19.50	20.47	3041700
2007-09-17	20.28	20.43	19.98	20.28	2069900
2007-09-18	20.51	21.58	20.31	21.43	2552100
2007-09-19	21.66	22.19	21.60	21.71	2255100
2007-09-20	21.62	21.73	20.98	21.17	2649300
2007-09-21	21.32	21.32	20.50	21.06	2736300
2007-09-24	21.08	21.49	20.98	21.34	2398100
2007-09-25	20.93	21.16	20.61	20.99	3303612
2007-09-26	21.15	21.48	20.93	21.40	1316700
2007-09-27	21.53	21.57	21.25	21.32	1806300
2007-09-28	21.40	22.17	21.22	21.83	1890800
2007-10-01	21.80	21.94	21.26	21.87	1309400
2007-10-02	21.78	22.67	21.74	22.65	1074600
2007-10-03	22.11	23.38	22.11	23.11	1783100
2007-10-04	23.07	23.09	22.67	22.82	1879900
2007-10-05	23.05	24.22	22.83	23.80	3412900
2007-10-08	23.76	23.80	23.12	23.31	2503300
2007-10-09	23.45	23.45	22.19	22.65	1999900
2007-10-10	22.68	23.94	22.62	23.87	2027300
2007-10-11	23.48	24.86	22.70	22.78	2071900
2007-10-12	22.98	22.98	21.72	21.84	2478302
2007-10-15	21.80	21.81	20.92	21.03	2096496
2007-10-16	21.08	21.08	20.50	21.01	2448300
2007-10-17	21.29	21.42	20.96	21.20	1729400
2007-10-18	20.98	21.10	20.83	21.03	2063900
2007-10-19	20.94	21.08	20.72	20.85	3074200
2007-10-22	20.67	21.85	20.41	21.30	2144100
2007-10-23	21.64	21.72	20.92	21.24	1676500
2007-10-24	21.19	21.51	20.75	21.36	1637900
2007-10-25	21.43	21.79	20.78	21.20	1089300
2007-10-26	21.62	21.67	20.68	21.19	1491000
2007-10-29	21.36	22.96	21.21	22.63	2404700
2007-10-30	22.67	23.44	22.67	23.15	1242906
2007-10-31	23.01	23.42	22.40	23.03	1446700
2007-11-01	22.84	23.17	21.67	21.73	1443900
2007-11-02	22.10	22.10	20.91	21.58	2290500
2007-11-05	21.27	21.43	20.56	20.71	1601001
2007-11-06	20.75	20.96	19.62	20.20	2117025
2007-11-07	20.09	20.45	19.75	19.85	1600200
2007-11-08	19.92	20.35	19.32	20.16	2617030
2007-11-09	19.85	20.02	19.16	19.18	2418400
2007-11-12	19.24	20.06	19.10	19.36	2962000
2007-11-13	19.74	20.01	19.02	19.59	3906900
2007-11-14	19.75	20.25	18.98	19.03	3672802
2007-11-15	19.39	19.44	18.08	18.28	2664325
2007-11-16	19.04	19.04	17.20	17.33	2952400
2007-11-19	17.21	17.24	15.52	16.53	4400266
2007-11-20	16.84	18.75	16.67	17.43	5162200
2007-11-21	17.32	17.46	16.57	17.30	2984850
2007-11-23	17.67	18.38	17.56	18.30	1277500
2007-11-26	18.55	18.55	17.43	17.46	2450716
2007-11-27	17.52	18.10	17.05	17.27	1685140
2007-11-28	17.51	18.51	17.46	18.39	2159742
2007-11-29	18.37	19.79	18.24	19.48	3045545
2007-11-30	19.99	20.72	19.81	20.39	3418640
2007-12-03	20.74	20.74	20.02	20.07	1393120
2007-12-04	19.95	20.78	19.64	20.59	2120800
2007-12-05	20.74	21.33	20.22	20.77	1434850
2007-12-06	20.68	20.69	19.94	20.58	1914079
2007-12-07	20.57	21.88	20.54	21.73	1469150
2007-12-10	21.81	21.98	21.34	21.70	1034657
2007-12-11	21.70	22.14	20.41	20.62	1950293
2007-12-12	21.28	21.54	20.28	20.75	1397898
2007-12-13	20.61	20.76	19.72	20.24	1374031
2007-12-14	20.09	20.16	19.40	19.53	822500
2007-12-17	19.26	20.15	19.26	19.63	1160425
2007-12-18	19.73	20.10	19.36	19.90	1349976
2007-12-19	20.09	20.09	18.98	19.13	1286500
2007-12-20	19.26	19.30	18.26	18.95	1073300
2007-12-21	19.25	19.68	18.89	19.46	2113896
2007-12-24	19.61	20.40	19.55	20.30	544200
2007-12-26	20.05	20.09	19.02	19.19	758100
2007-12-27	19.03	19.78	18.89	18.97	1310823
2007-12-28	18.79	19.22	18.41	18.78	964025
2007-12-31	18.76	19.02	18.50	18.78	720390
2008-01-02	18.67	19.16	18.14	18.20	1118000
2008-01-03	18.20	18.33	16.78	16.89	1833200
2008-01-04	16.74	16.74	15.48	16.27	3718313
2008-01-07	16.34	17.11	16.27	16.64	2006300
2008-01-08	16.76	16.94	15.38	15.50	1692683
2008-01-09	15.62	16.26	14.46	16.20	3297933
2008-01-10	16.37	17.90	16.23	16.67	3097905
2008-01-11	16.68	16.68	15.99	16.11	1786735
2008-01-14	16.23	16.30	15.66	15.81	1382900
2008-01-15	15.79	15.79	14.69	14.93	1680700
2008-01-16	15.00	15.85	14.95	15.54	2087800
2008-01-17	15.41	15.98	15.12	15.56	2037600
2008-01-18	15.67	16.34	15.67	16.05	2453000
2008-01-22	14.65	17.98	14.65	17.42	3434530
2008-01-23	16.56	18.26	16.08	18.21	3243338
2008-01-24	18.36	18.75	17.90	18.31	1878330
2008-01-25	18.49	18.85	17.07	17.34	1777443
2008-01-28	17.49	19.05	16.89	19.05	1568912
2008-01-29	19.39	20.44	18.13	19.78	2594337
2008-01-30	19.80	20.00	19.03	19.19	1231576
2008-01-31	18.80	20.29	18.55	19.83	2108900
2008-02-01	20.15	20.66	19.52	20.56	1395988
2008-02-04	20.51	20.51	18.99	19.46	1413618
2008-02-05	19.09	19.56	18.63	18.72	1259322
2008-02-06	18.77	19.58	18.25	18.37	1686140
2008-02-07	17.26	19.81	17.26	19.32	1631800
2008-02-08	19.01	19.88	18.37	18.42	1418450
2008-02-11	18.63	18.99	18.13	18.80	1237360
2008-02-12	18.95	19.42	18.06	18.23	1549231
2008-02-13	18.50	18.50	17.63	17.90	1310093
2008-02-14	17.76	18.17	17.32	17.46	1451895
2008-02-15	17.29	17.52	16.76	17.44	1597650
2008-02-19	17.59	17.59	15.87	15.93	3068456
2008-02-20	16.00	16.66	15.96	16.59	2832856
2008-02-21	16.85	17.07	15.72	15.83	1407465
2008-02-22	15.98	16.12	15.49	16.10	1205209
2008-02-25	16.07	16.38	15.69	16.26	1041957
2008-02-26	16.40	16.86	16.25	16.55	1682180
2008-02-27	16.49	16.61	16.20	16.47	929500
2008-02-28	16.32	16.34	15.23	15.32	1622847
2008-02-29	15.03	15.68	14.68	14.79	1636999
2008-03-03	14.71	15.18	14.19	14.93	1549600
2008-03-04	14.69	15.39	14.64	15.29	1550431
2008-03-05	15.56	16.40	15.45	16.21	2030012
2008-03-06	16.51	17.11	16.32	16.42	2965856
2008-03-07	16.05	16.80	15.99	16.37	1842400
2008-03-10	16.36	16.45	15.66	15.72	1112056
2008-03-11	16.08	16.78	15.69	16.49	1419100
2008-03-12	16.70	17.21	15.68	16.02	1354058
2008-03-13	15.61	16.40	15.24	16.30	1446019
2008-03-14	16.51	16.71	15.60	16.11	1373224
2008-03-17	15.73	16.66	15.61	16.19	1276191
2008-03-18	16.64	16.97	16.20	16.61	1765500
2008-03-19	16.55	17.87	16.55	17.05	2208629
2008-03-20	17.31	18.58	16.74	18.36	3355610
2008-03-24	18.62	19.15	18.28	18.59	1966611
2008-03-25	18.82	19.20	18.44	18.60	1496310
2008-03-26	18.41	18.55	17.51	17.82	1041640
2008-03-27	17.67	18.23	17.03	17.04	839288
2008-03-28	16.89	17.15	16.50	16.73	963513
2008-03-31	16.60	17.75	16.52	17.21	1046316
2008-04-01	17.29	18.78	17.27	18.41	1328520
2008-04-02	17.63	21.19	17.24	21.08	3844180
2008-04-03	20.99	20.99	19.91	20.40	1752394
2008-04-04	20.02	22.07	20.02	22.03	2035513
2008-04-07	22.07	22.20	20.51	20.59	1336796
2008-04-08	20.70	21.09	20.28	20.99	937200
2008-04-09	21.52	21.66	20.23	20.50	906770
2008-04-10	20.40	21.67	19.83	21.14	1329961
2008-04-11	21.39	21.39	19.92	20.07	1048919
2008-04-14	19.99	21.04	19.87	20.79	920356
2008-04-15	21.25	21.52	20.89	21.46	1103153
2008-04-16	21.26	21.59	20.99	21.41	949167
2008-04-17	21.26	21.95	21.03	21.38	723565
2008-04-18	22.30	22.69	22.00	22.40	1454142
2008-04-21	22.49	23.11	20.02	22.96	942814
2008-04-22	22.57	22.68	20.21	20.51	2506848
2008-04-23	20.76	20.92	20.04	20.39	1439850
2008-04-24	20.26	21.14	20.00	20.81	2081296
2008-04-25	20.96	21.38	20.44	21.18	1162136
2008-04-28	21.10	21.21	20.50	20.82	1119734
2008-04-29	20.88	21.30	19.81	20.69	939829
2008-04-30	20.59	21.34	20.26	20.40	939271
2008-05-01	20.30	21.50	19.98	20.91	1279847
2008-05-02	21.18	21.60	20.86	21.08	860220
2008-05-05	20.92	20.92	20.31	20.46	979388
2008-05-06	20.04	20.91	20.04	20.84	800316
2008-05-07	21.23	21.48	19.99	20.13	1580776
2008-05-08	19.80	19.98	18.73	19.00	2273580
2008-05-09	18.66	19.26	18.66	18.89	1089816
2008-05-12	18.89	19.48	18.42	19.40	1013318
2008-05-13	19.61	19.71	19.01	19.10	743436
2008-05-14	19.16	19.67	18.96	19.16	727097
2008-05-15	19.20	19.85	18.62	19.70	950331
2008-05-16	18.80	19.13	18.16	18.92	2021631
2008-05-19	19.16	19.25	18.41	18.52	1314962
2008-05-20	18.46	18.52	17.84	17.96	1145939
2008-05-21	18.13	18.23	16.73	16.93	1256760
2008-05-22	16.93	17.31	16.25	16.36	2388300
2008-05-23	15.66	16.72	15.50	15.73	1920239
2008-05-27	15.81	16.00	15.06	15.33	1751312
2008-05-28	15.49	15.78	15.10	15.57	1760636
2008-05-29	15.75	16.17	15.45	16.00	1405352
2008-05-30	16.02	16.28	15.65	16.28	1459747
2008-06-02	16.15	16.30	15.47	15.80	1355781
2008-06-03	15.80	15.98	15.30	15.48	1491660
2008-06-04	15.40	15.52	15.17	15.31	1539565
2008-06-05	15.37	16.50	15.10	15.58	2238221
2008-06-06	15.53	15.53	14.93	15.02	2944153
2008-06-09	15.26	15.31	14.75	14.93	1699836
2008-06-10	14.70	14.79	14.17	14.20	2771154
2008-06-11	14.21	14.36	13.90	13.91	2006179
2008-06-12	14.14	15.21	13.84	13.97	2475963
2008-06-13	14.08	14.32	13.87	14.30	1323360
2008-06-16	14.36	14.69	14.04	14.55	985108
2008-06-17	14.60	14.75	14.12	14.31	863999
2008-06-18	14.18	14.33	13.33	13.55	1635704
2008-06-19	13.63	13.81	13.40	13.75	1418231
2008-06-20	14.14	14.14	13.07	13.10	1687679
2008-06-23	13.19	13.45	12.33	12.65	2191885
2008-06-24	12.68	12.78	11.93	12.43	1995979
2008-06-25	12.48	13.17	12.36	12.48	2109242
2008-06-26	12.49	12.49	11.75	11.99	2423260
2008-06-27	11.99	12.22	11.41	11.66	6399733
2008-06-30	11.61	12.19	11.28	11.57	1950311
2008-07-01	11.68	12.28	10.38	10.85	4113036
2008-07-02	10.99	11.48	10.32	10.39	3080028
2008-07-03	10.59	10.59	10.03	10.16	1813839
2008-07-07	10.42	10.87	10.17	10.48	2633373
2008-07-08	10.42	10.90	10.15	10.90	1926975
2008-07-09	10.91	10.91	9.72	9.81	2074291
2008-07-10	9.26	10.47	9.21	9.35	2714546
2008-07-11	9.21	9.31	8.54	8.66	3454830
2008-07-14	9.53	9.53	8.20	8.24	3399910
2008-07-15	8.10	8.49	7.61	8.25	2831297
2008-07-16	8.25	9.35	8.22	9.30	2454126
2008-07-17	9.26	10.19	9.01	10.19	4197521
2008-07-18	11.86	11.86	9.36	9.89	3431562
2008-07-21	9.91	10.25	9.85	9.98	1761069
2008-07-22	9.82	10.93	9.44	10.87	2300595
2008-07-23	10.77	13.00	10.73	11.69	4093944
2008-07-24	11.80	11.80	10.37	10.49	1544232
2008-07-25	10.69	10.86	9.98	10.12	1202308
2008-07-28	10.11	10.45	9.62	9.63	1838056
2008-07-29	9.69	10.60	9.61	10.43	1458354
2008-07-30	10.42	10.88	9.63	10.08	1540188
2008-07-31	9.64	10.64	9.64	10.11	865430
2008-08-01	10.20	10.37	9.77	10.16	850160
2008-08-04	10.29	10.51	9.67	10.05	1164876
2008-08-05	10.25	10.93	10.17	10.76	2381100
2008-08-06	11.57	11.57	9.93	10.46	1499545
2008-08-07	10.60	11.01	9.86	9.99	2520140
2008-08-08	10.14	10.95	9.95	10.85	1908208
2008-08-11	10.66	12.58	10.55	11.60	2721897
2008-08-12	12.00	12.00	11.01	11.37	1327088
2008-08-13	11.38	11.38	10.50	11.06	1360526
2008-08-14	11.20	11.50	10.92	11.31	4027045
2008-08-15	12.14	12.40	11.42	11.95	1989973
2008-08-18	11.87	12.43	11.54	12.05	1681373
2008-08-19	11.88	12.11	10.98	11.33	1130139
2008-08-20	11.27	11.68	10.83	11.31	1127621
2008-08-21	11.03	11.28	10.75	11.08	848774
2008-08-22	11.49	11.87	11.24	11.85	809526
2008-08-25	11.85	11.94	11.00	11.04	948446
2008-08-26	11.23	11.39	10.73	11.37	663116
2008-08-27	11.29	11.85	11.07	11.50	885742
2008-08-28	11.50	13.11	11.42	12.54	1723547
2008-08-29	12.37	13.18	12.30	12.77	1114602
2008-09-02	13.02	14.43	12.87	13.05	1781311
2008-09-03	13.81	13.81	12.95	13.45	1558719
2008-09-04	12.51	13.52	12.50	13.21	1447484
2008-09-05	13.00	13.71	12.83	13.61	959825
2008-09-08	14.21	14.72	13.86	14.67	2086097
2008-09-09	14.70	15.37	13.21	13.31	2560907
2008-09-10	13.76	13.76	12.73	13.40	1326466
2008-09-11	13.22	13.39	11.95	12.65	2327709
2008-09-12	12.40	13.33	12.22	12.44	2376707
2008-09-15	12.43	12.43	11.34	11.53	2024430
2008-09-16	11.60	12.49	11.50	12.28	1493926
2008-09-17	12.11	12.16	10.76	11.79	3012617
2008-09-18	12.11	13.22	10.93	12.80	2389846
2008-09-19	13.25	15.00	13.00	14.02	3128448
2008-09-22	13.93	14.10	12.50	12.65	1425472
2008-09-23	12.76	13.00	11.52	11.53	1354290
2008-09-24	11.63	12.45	11.15	11.72	1444791
2008-09-25	11.85	13.00	11.85	12.54	1194353
2008-09-26	12.50	12.88	12.02	12.84	905554
2008-09-29	12.53	12.95	10.57	11.20	1793084
2008-09-30	11.29	11.94	11.22	11.80	1484090
2008-10-01	11.63	13.20	11.51	12.94	1663969
2008-10-02	12.74	13.05	11.75	12.14	1597025
2008-10-03	12.27	12.64	10.66	11.06	1697431
2008-10-06	10.66	11.16	9.17	10.50	2525084
2008-10-07	10.69	10.80	9.07	9.59	1672860
2008-10-08	9.25	10.19	9.00	9.66	2171803
2008-10-09	9.58	9.60	8.40	8.50	1258712
2008-10-10	7.95	10.00	7.25	10.00	2994186
2008-10-13	10.38	10.38	9.08	9.48	1256539
2008-10-14	9.70	9.77	7.96	8.59	1771194
2008-10-15	8.65	8.73	7.20	7.27	1141061
2008-10-16	7.36	7.36	6.40	6.94	2473706
2008-10-17	6.30	7.47	6.17	6.93	5366344
2008-10-20	7.08	7.08	6.30	6.54	2105753
2008-10-21	6.60	6.75	6.02	6.17	14972155
2008-10-22	6.16	6.28	4.98	5.07	3229393
2008-10-23	5.24	5.24	3.65	3.92	5409623
2008-10-24	3.33	3.78	3.23	3.34	3066897
2008-10-27	3.18	4.68	3.10	4.52	4623887
2008-10-28	4.75	5.09	3.93	4.54	3510972
2008-10-29	4.58	5.13	4.25	4.91	2094694
2008-10-30	5.00	5.25	4.47	4.63	2212227
2008-10-31	4.55	5.54	4.40	5.33	2058086
2008-11-03	5.29	5.63	5.26	5.42	1711549
2008-11-04	5.79	5.82	5.38	5.52	2343098
2008-11-05	5.40	5.48	4.99	4.99	988853
2008-11-06	4.94	5.28	4.65	4.71	1203520
2008-11-07	4.72	4.93	4.45	4.62	916652
2008-11-10	5.40	5.50	4.07	4.27	1267802
2008-11-11	4.17	4.35	3.82	3.86	1124624
2008-11-12	3.77	3.95	3.56	3.60	1547272
2008-11-13	3.71	3.87	3.21	3.84	2241648
2008-11-14	3.64	3.76	3.29	3.35	2160860
2008-11-17	3.35	3.64	3.25	3.31	1702311
2008-11-18	3.30	3.61	3.01	3.23	1703607
2008-11-19	3.29	3.29	3.01	3.14	2374570
2008-11-20	3.25	3.25	2.82	2.83	2055133
2008-11-21	2.91	3.09	2.50	2.78	1770891
2008-11-24	2.84	3.19	2.60	3.00	1819921
2008-11-25	3.06	4.27	3.06	3.75	1544287
2008-11-26	3.60	3.81	3.28	3.75	1152347
2008-11-28	3.98	3.98	3.42	3.66	411897
2008-12-01	3.52	3.58	2.99	3.03	1533930
2008-12-02	3.16	3.51	3.09	3.48	1376489
2008-12-03	3.34	3.77	3.29	3.67	1252609
2008-12-04	3.60	3.96	3.41	3.68	1350064
2008-12-05	3.59	4.08	3.51	4.06	718448
2008-12-08	4.19	5.15	4.10	4.47	1483141
2008-12-09	4.41	4.58	3.90	3.98	743146
2008-12-10	4.04	4.29	3.96	4.13	570901
2008-12-11	4.04	4.16	3.70	3.76	629166
2008-12-12	3.64	3.97	3.58	3.87	657799
2008-12-15	3.83	3.92	3.65	3.77	834951
2008-12-16	3.82	4.02	3.67	4.02	738669
2008-12-17	3.96	4.18	3.80	4.11	682435
2008-12-18	4.21	4.21	3.80	3.86	944659
2008-12-19	4.07	4.07	3.78	3.78	938623
2008-12-22	3.81	3.81	3.09	3.34	1619945
2008-12-23	3.31	3.70	3.30	3.53	1084636
2008-12-24	3.53	3.69	3.44	3.62	482597
2008-12-26	3.60	3.70	3.25	3.44	1003148
2008-12-29	3.39	3.65	3.07	3.46	2220361
2008-12-30	3.40	3.85	3.31	3.79	1995657
2008-12-31	3.78	4.05	3.62	3.97	1364011
2009-01-02	3.95	4.43	3.92	4.27	1074190
2009-01-05	4.28	4.94	4.20	4.90	1510148
2009-01-06	4.97	5.06	4.82	4.97	1078469
2009-01-07	4.87	4.95	4.53	4.65	913781
2009-01-08	4.88	4.90	4.27	4.86	751000
2009-01-09	4.85	4.87	4.27	4.27	744436
2009-01-12	4.29	4.31	3.76	3.83	949871
2009-01-13	3.86	4.26	3.79	4.09	839284
2009-01-14	3.94	3.95	3.56	3.78	1321059
2009-01-15	3.77	4.21	3.65	4.12	1105371
2009-01-16	4.20	4.36	3.96	4.12	973646
2009-01-20	4.21	4.22	3.70	3.79	1107045
2009-01-21	3.79	4.07	3.70	4.00	817402
2009-01-22	3.89	4.03	3.69	3.84	916395
2009-01-23	3.72	4.24	3.55	4.06	1156298
2009-01-26	4.07	4.47	4.07	4.37	644363
2009-01-27	4.38	4.52	4.24	4.32	555553
2009-01-28	4.41	4.66	4.40	4.62	507859
2009-01-29	4.55	4.64	4.37	4.41	529187
2009-01-30	4.50	4.53	4.12	4.35	665869
2009-02-02	4.28	4.84	4.25	4.65	1164660
2009-02-03	4.69	4.71	4.31	4.45	922769
2009-02-04	4.35	4.55	4.28	4.37	627326
2009-02-05	4.32	4.66	4.31	4.52	618314
2009-02-06	4.49	4.81	4.49	4.70	607818
2009-02-09	4.75	4.80	4.51	4.71	542745
2009-02-10	4.64	4.71	4.37	4.44	816838
2009-02-11	4.48	4.63	4.36	4.54	409648
2009-02-12	4.36	4.63	4.31	4.57	675587
2009-02-13	4.59	4.69	4.37	4.46	303765
2009-02-17	4.32	4.74	4.11	4.51	1983961
2009-02-18	4.59	4.61	4.28	4.39	983111
2009-02-19	4.48	4.57	4.16	4.17	449651
2009-02-20	3.97	4.21	3.90	4.05	440597
2009-02-23	4.07	4.30	3.81	3.84	735909
2009-02-24	3.96	4.29	3.87	4.28	682119
2009-02-25	4.20	4.29	3.57	3.72	1355855
2009-02-26	3.85	3.95	3.60	3.62	587839
2009-02-27	3.58	3.71	3.50	3.55	667016
2009-03-02	3.49	3.60	3.39	3.41	646655
2009-03-03	3.55	3.58	3.30	3.34	534390
2009-03-04	3.35	3.53	3.34	3.47	419416
2009-03-05	3.36	3.47	2.96	3.00	652915
2009-03-06	3.17	3.32	3.00	3.19	758264
2009-03-09	3.07	3.67	3.07	3.42	1086507
2009-03-10	3.55	4.47	3.55	4.37	909383
2009-03-11	4.41	4.64	4.31	4.56	658731
2009-03-12	4.56	4.75	4.28	4.75	970961
2009-03-13	4.77	4.90	4.60	4.83	606531
2009-03-16	4.85	5.22	4.61	4.65	843788
2009-03-17	4.69	5.25	4.64	5.25	662832
2009-03-18	5.23	5.64	5.00	5.50	777706
2009-03-19	5.57	5.57	5.35	5.47	508868
2009-03-20	5.39	5.61	4.82	5.05	985086
2009-03-23	5.23	5.97	5.16	5.97	833575
2009-03-24	5.88	6.31	5.82	5.93	693077
2009-03-25	5.98	6.57	5.63	6.15	678308
2009-03-26	6.26	6.75	6.20	6.68	669087
2009-03-27	6.54	6.63	6.23	6.30	702697
2009-03-30	6.07	6.13	5.70	5.74	742356
2009-03-31	5.82	5.97	5.44	5.70	594716
2009-04-01	5.55	6.16	5.39	6.12	627625
2009-04-02	6.25	6.85	6.09	6.72	577809
2009-04-03	6.61	6.72	6.39	6.60	388581
2009-04-06	6.51	6.51	6.16	6.34	708827
2009-04-07	6.21	6.38	6.06	6.25	441079
2009-04-08	6.34	6.78	6.34	6.76	885209
2009-04-09	6.99	7.10	6.67	6.93	967342
2009-04-13	6.85	7.25	6.73	7.15	730336
2009-04-14	6.98	7.18	6.50	6.59	810756
2009-04-15	6.50	6.85	6.37	6.74	326184
2009-04-16	6.84	7.36	6.69	7.23	654487
2009-04-17	7.26	7.77	7.10	7.60	948739
2009-04-20	7.40	7.41	6.73	6.89	843239
2009-04-21	6.81	7.21	6.65	7.11	692260
2009-04-22	6.95	7.69	6.90	7.29	716204
2009-04-23	7.14	7.44	6.85	6.98	549758
2009-04-24	7.03	7.27	6.91	7.13	586380
2009-04-27	6.94	7.11	6.70	6.81	775880
2009-04-28	6.70	7.08	6.59	6.93	463836
2009-04-29	7.00	7.67	6.83	7.43	731805
2009-04-30	7.39	8.00	7.39	7.71	692996
2009-05-01	7.70	8.00	7.55	7.73	436256
2009-05-04	7.94	8.53	7.45	8.42	804952
2009-05-05	8.21	8.67	8.11	8.42	777512
2009-05-06	8.62	8.74	8.00	8.25	919233
2009-05-07	8.54	9.25	7.88	7.96	1467781
2009-05-08	8.11	8.35	7.87	8.28	741061
2009-05-11	8.08	8.49	7.82	8.24	503490
2009-05-12	8.39	8.48	7.66	7.74	788522
2009-05-13	7.56	7.77	7.19	7.25	883874
2009-05-14	7.30	8.00	7.10	7.60	685771
2009-05-15	7.57	8.00	7.40	7.51	748861
2009-05-18	9.13	10.26	8.57	10.18	4099929
2009-05-19	10.11	10.81	9.79	10.04	2335558
2009-05-20	10.18	10.52	9.34	9.43	1320239
2009-05-21	9.28	9.67	9.18	9.46	987176
2009-05-22	9.63	9.74	9.18	9.45	738016
2009-05-26	9.30	10.75	9.30	10.60	1095307
2009-05-27	10.60	10.85	10.00	10.09	1036207
2009-05-28	9.58	9.74	8.89	9.28	1166411
2009-05-29	9.19	9.55	9.06	9.45	836948
2009-06-01	9.59	11.28	9.58	11.20	1449450
2009-06-02	11.09	11.50	10.72	11.28	1099474
2009-06-03	11.00	11.33	10.07	10.36	1246409
2009-06-04	10.48	10.48	9.50	9.65	1232666
2009-06-05	9.80	9.90	9.40	9.54	1107075
2009-06-08	9.55	9.55	9.04	9.30	799001
2009-06-09	9.35	9.86	9.35	9.73	808291
2009-06-10	9.80	9.87	9.33	9.85	942086
2009-06-11	9.90	10.05	9.55	9.67	804680
2009-06-12	9.59	10.08	9.46	10.04	755492
2009-06-15	9.77	9.97	9.51	9.67	728922
2009-06-16	9.76	9.83	9.15	9.19	747919
2009-06-17	9.17	9.41	8.75	9.22	582701
2009-06-18	9.12	9.23	8.88	8.98	392163
2009-06-19	9.13	9.17	8.83	8.99	1604725
2009-06-22	8.87	8.91	8.25	8.51	792394
2009-06-23	8.51	8.64	8.18	8.23	469190
2009-06-24	8.36	8.88	8.27	8.46	407244
2009-06-25	8.46	8.95	8.30	8.94	363392
2009-06-26	8.72	9.29	8.65	9.08	816834
2009-06-29	9.10	9.61	8.81	9.16	570090
2009-06-30	9.16	9.40	9.01	9.20	463081
2009-07-01	9.33	9.57	9.17	9.45	459188
2009-07-02	9.29	9.29	8.83	8.98	597059
2009-07-06	8.95	9.26	8.63	8.82	762067
2009-07-07	8.80	8.93	8.39	8.49	534960
2009-07-08	8.77	8.77	8.00	8.28	793914
2009-07-09	8.32	8.45	8.12	8.29	550290
2009-07-10	8.19	8.31	7.85	7.93	570455
2009-07-13	8.03	8.36	7.88	8.31	733899
2009-07-14	8.31	8.43	8.13	8.26	423712
2009-07-15	8.33	8.78	8.28	8.75	673337
2009-07-16	8.66	8.74	8.24	8.46	949209
2009-07-17	8.44	8.58	8.14	8.17	960641
2009-07-20	8.25	8.74	8.16	8.54	2091654
2009-07-21	8.70	8.76	8.06	8.20	807505
2009-07-22	8.15	8.43	8.10	8.30	639732
2009-07-23	8.27	9.27	8.21	9.05	1065042
2009-07-24	8.92	9.33	8.92	9.19	498707
2009-07-27	9.20	9.72	9.04	9.66	795836
2009-07-28	9.59	10.10	9.40	9.93	699285
2009-07-29	9.83	10.24	9.81	10.16	648419
2009-07-30	10.32	10.80	10.18	10.49	645009
2009-07-31	10.46	10.75	10.27	10.61	344526
2009-08-03	10.62	11.14	10.46	11.07	681427
2009-08-04	10.90	11.30	10.81	11.16	560810
2009-08-05	11.11	11.22	10.64	10.97	577975
2009-08-06	11.00	11.39	10.82	10.85	440951
2009-08-07	11.20	11.99	11.02	11.59	1319689
2009-08-10	11.47	11.65	11.30	11.50	491008
2009-08-11	11.41	11.47	11.15	11.27	602017
2009-08-12	11.25	11.74	11.18	11.58	639107
2009-08-13	11.53	11.74	10.95	11.33	878697
2009-08-14	11.25	11.31	10.40	10.46	924834
2009-08-17	10.11	10.33	9.87	9.99	1022638
2009-08-18	10.35	10.75	10.11	10.60	1056839
2009-08-19	10.38	10.50	10.05	10.11	876205
2009-08-20	10.12	10.50	10.07	10.47	830309
2009-08-21	10.62	10.78	10.46	10.76	506089
2009-08-24	10.90	11.28	10.82	10.89	545417
2009-08-25	10.94	11.90	10.94	11.71	919374
2009-08-26	11.73	11.97	11.47	11.54	502627
2009-08-27	11.64	11.69	11.25	11.55	335930
2009-08-28	11.66	11.80	11.50	11.68	502110
2009-08-31	11.55	11.78	11.34	11.41	579930
2009-09-01	11.21	11.80	11.05	11.07	716694
2009-09-02	11.03	11.24	10.89	11.08	324727
2009-09-03	11.08	11.21	10.85	11.09	476127
2009-09-04	11.10	11.61	11.03	11.55	569845
2009-09-08	11.79	11.99	11.38	11.85	746783
2009-09-09	11.81	12.64	11.71	12.45	979719
2009-09-10	12.47	12.94	12.22	12.81	732848
2009-09-11	12.94	13.05	12.48	12.84	827055
2009-09-14	12.80	13.48	12.67	13.27	1039610
2009-09-15	13.28	13.64	13.28	13.58	696056
2009-09-16	13.75	14.22	13.61	14.22	986044
2009-09-17	14.19	14.80	14.16	14.37	919966
2009-09-18	13.86	14.49	13.86	14.39	1321247
2009-09-21	14.29	14.74	14.03	14.66	1007842
2009-09-22	14.80	15.08	14.59	14.88	798893
2009-09-23	14.95	15.03	14.56	14.63	690768
2009-09-24	14.65	14.73	14.15	14.41	669919
2009-09-25	14.32	14.48	14.02	14.19	480803
2009-09-28	14.27	14.80	14.04	14.65	665426
2009-09-29	14.69	14.80	14.19	14.50	486009
2009-09-30	14.59	14.59	13.86	14.10	742820
2009-10-01	14.02	14.04	13.21	13.29	982755
2009-10-02	13.08	13.41	12.88	13.10	518034
2009-10-05	13.18	14.12	13.18	14.10	1009808
2009-10-06	14.29	14.69	14.15	14.50	883830
2009-10-07	14.45	14.92	14.40	14.63	733205
2009-10-08	14.77	15.00	14.67	14.78	1047533
2009-10-09	14.75	14.96	14.55	14.84	658877
2009-10-12	14.95	15.28	14.70	14.76	584288
2009-10-13	14.71	15.27	14.71	15.08	676975
2009-10-14	15.30	15.34	15.08	15.21	664337
2009-10-15	15.10	15.42	14.87	14.95	788795
2009-10-16	14.77	14.99	14.48	14.56	921631
2009-10-19	14.74	15.44	14.69	15.20	992688
2009-10-20	15.25	15.44	15.09	15.30	1039171
2009-10-21	15.27	15.72	14.97	14.98	931613
2009-10-22	15.02	15.58	15.02	15.43	597215
2009-10-23	15.46	15.61	14.87	14.92	808075
2009-10-26	15.06	15.30	14.51	14.53	764962
2009-10-27	14.60	14.72	14.07	14.09	890464
2009-10-28	14.04	14.30	13.45	13.53	1154534
2009-10-29	13.77	14.22	13.53	14.10	458679
2009-10-30	13.98	14.22	13.42	13.62	840793
2009-11-02	13.72	13.77	13.24	13.59	879889
2009-11-03	13.44	13.64	13.20	13.56	696264
2009-11-04	13.71	13.83	13.19	13.21	871952
2009-11-05	12.95	13.51	12.57	13.31	878979
2009-11-06	13.21	13.57	12.97	13.37	780444
2009-11-09	13.57	14.20	13.43	14.17	680695
2009-11-10	14.15	14.53	14.06	14.26	462069
2009-11-11	14.42	14.60	13.60	13.72	1028476
2009-11-12	13.65	13.94	12.89	12.95	985448
2009-11-13	12.97	13.24	12.72	13.19	1621186
2009-11-16	13.38	13.51	13.06	13.33	1150996
2009-11-17	14.53	14.80	14.15	14.51	2896688
2009-11-18	14.40	14.61	14.23	14.55	772000
2009-11-19	14.20	14.43	14.01	14.28	747175
2009-11-20	15.18	15.79	15.01	15.66	3780373
2009-11-23	16.00	16.68	15.85	16.42	2293287
2009-11-24	16.52	16.61	15.85	16.32	1126347
2009-11-25	16.44	17.20	16.28	17.14	1850499
2009-11-27	16.44	17.32	16.36	16.89	898867
2009-11-30	16.90	17.15	16.49	16.99	1621910
2009-12-01	17.15	17.60	17.11	17.20	1363769
2009-12-02	17.26	17.34	16.60	17.02	1643627
2009-12-03	16.93	17.13	16.53	16.74	1554170
2009-12-04	17.20	17.53	16.50	17.12	1023566
2009-12-07	17.25	17.50	17.09	17.40	963217
2009-12-08	17.26	17.77	17.14	17.57	1163540
2009-12-09	17.54	17.74	17.32	17.44	850652
2009-12-10	17.59	17.76	17.41	17.57	674639
2009-12-11	17.76	18.19	17.71	17.97	1159065
2009-12-14	18.28	18.63	17.90	18.39	1181417
2009-12-15	18.34	18.58	18.11	18.38	1266906
2009-12-16	18.57	19.05	18.48	18.81	1030256
2009-12-17	18.68	19.33	18.53	18.99	1582291
2009-12-18	19.11	19.12	18.40	18.84	1725517
2009-12-21	19.03	19.30	18.80	19.21	1070965
2009-12-22	19.20	19.41	18.96	19.27	776846
2009-12-23	19.17	19.75	19.16	19.74	822665
2009-12-24	19.69	19.95	19.61	19.77	344713
2009-12-28	19.78	20.17	19.78	20.02	759469
2009-12-29	20.04	20.14	19.79	19.86	522482
2009-12-30	19.78	19.78	18.75	18.97	1277582
2009-12-31	18.93	19.15	18.40	18.45	690251
2010-01-04	18.75	19.02	18.44	18.69	987656
2010-01-05	18.63	19.07	18.46	18.80	904277
2010-01-06	18.71	19.19	18.71	18.97	963795
2010-01-07	19.04	19.04	18.33	18.50	1074284
2010-01-08	18.41	18.47	18.05	18.11	608925
2010-01-11	18.20	18.33	17.63	17.94	915155
2010-01-12	17.75	17.85	17.12	17.47	810785
2010-01-13	17.50	17.81	17.14	17.68	595193
2010-01-14	17.61	17.61	17.15	17.27	442939
2010-01-15	17.29	17.60	17.02	17.28	597320
2010-01-19	17.38	17.82	17.28	17.72	737971
2010-01-20	17.58	17.62	16.88	17.29	698608
2010-01-21	17.30	17.68	16.74	16.84	814964
2010-01-22	16.81	17.33	16.38	16.55	1069675
2010-01-25	16.72	17.03	16.59	16.90	779662
2010-01-26	16.79	17.06	16.54	16.63	518327
2010-01-27	16.54	16.63	16.20	16.48	540942
2010-01-28	16.49	16.51	16.07	16.25	545806
2010-01-29	16.30	16.78	16.30	16.56	883116
2010-02-01	16.66	17.11	16.42	17.09	878501
2010-02-02	17.09	17.15	16.51	16.81	1150289
2010-02-03	16.83	17.28	16.69	17.27	748530
2010-02-04	17.11	17.59	16.21	16.22	955422
2010-02-05	16.20	16.20	14.94	15.87	1905357
2010-02-08	15.80	16.41	15.36	15.61	1050263
2010-02-09	15.86	16.15	15.52	16.01	1025483
2010-02-10	15.98	16.12	15.63	15.87	424216
2010-02-11	15.84	16.39	15.54	16.37	570558
2010-02-12	16.24	16.69	15.76	16.42	727413
2010-02-16	16.51	17.35	16.51	17.28	772420
2010-02-17	17.33	17.41	16.89	17.12	492565
2010-02-18	17.05	17.08	16.76	17.07	356075
2010-02-19	16.96	17.20	16.93	17.18	452646
2010-02-22	17.24	17.29	16.98	17.01	467805
2010-02-23	16.93	17.00	16.26	16.49	1033309
2010-02-24	16.50	16.82	16.50	16.75	527308
2010-02-25	16.46	17.07	16.33	17.02	373404
2010-02-26	17.09	17.15	16.75	16.87	408204
2010-03-01	17.60	20.17	17.52	20.03	4254590
2010-03-02	20.00	20.29	19.07	19.31	2229870
2010-03-03	19.46	20.15	19.45	19.95	1324788
2010-03-04	20.24	21.48	20.17	21.36	2010922
2010-03-05	21.60	22.28	20.99	22.14	1606384
2010-03-08	22.30	22.46	21.92	22.14	915766
2010-03-09	22.00	22.12	21.79	21.91	899354
2010-03-10	21.90	22.91	21.78	22.51	875280
2010-03-11	22.35	22.78	22.19	22.78	549904
2010-03-12	22.87	22.99	22.70	22.85	614311
2010-03-15	22.73	23.02	22.44	23.01	523260
2010-03-16	23.12	23.42	22.94	23.42	690600
2010-03-17	23.48	23.77	23.20	23.59	2893030
2010-03-18	23.50	23.58	23.17	23.34	595108
2010-03-19	23.51	23.51	22.81	22.84	1033067
2010-03-22	22.83	23.86	22.61	23.86	567044
2010-03-23	23.79	24.39	23.51	24.39	738677
2010-03-24	24.27	24.32	23.92	24.00	693339
2010-03-25	24.17	24.40	23.98	24.07	1124606
2010-03-26	24.16	24.35	23.62	23.67	808906
2010-03-29	23.66	23.81	23.14	23.67	718264
2010-03-30	23.55	23.98	23.55	23.66	669231
2010-03-31	23.46	23.95	23.44	23.60	787335
2010-04-01	23.89	24.47	23.86	24.06	619123
2010-04-05	24.26	25.70	23.93	25.66	951880
2010-04-06	25.40	25.86	25.36	25.64	785461
2010-04-07	25.75	26.15	25.30	25.94	1096831
2010-04-08	26.03	26.11	25.45	25.75	673995
2010-04-09	25.78	27.03	25.70	26.92	1065632
2010-04-12	27.03	27.03	26.26	26.30	847849
2010-04-13	26.30	26.68	26.11	26.40	713576
2010-04-14	26.55	27.53	26.55	27.50	839341
2010-04-15	27.51	28.17	27.26	28.10	949569
2010-04-16	27.91	28.08	27.19	27.32	949672
2010-04-19	27.32	27.74	26.53	27.63	886213
2010-04-20	27.80	28.10	27.47	27.78	680278
2010-04-21	27.78	28.35	27.72	28.19	1064376
2010-04-22	27.77	29.54	27.75	29.41	1259433
2010-04-23	29.58	30.63	29.43	30.57	1243916
2010-04-26	30.48	31.22	30.36	30.93	1421666
2010-04-27	30.68	30.91	29.59	29.62	1690950
2010-04-28	29.84	30.25	29.18	29.36	814232
2010-04-29	29.68	30.18	29.48	29.98	937194
2010-04-30	30.00	30.10	27.98	28.08	892282
2010-05-03	28.57	29.88	28.44	29.72	1002436
2010-05-04	29.33	29.33	28.06	28.27	990786
2010-05-05	27.75	28.94	27.00	28.55	1480646
2010-05-06	26.55	27.08	22.33	24.56	3538255
2010-05-07	24.40	25.10	22.70	23.19	2014345
2010-05-10	24.57	26.86	24.57	26.81	1897692
2010-05-11	26.27	27.45	26.01	26.60	1078151
2010-05-12	26.84	27.30	26.58	27.20	959605
2010-05-13	27.20	27.24	25.65	25.72	1191186
2010-05-14	27.54	29.17	27.02	27.76	5895631
2010-05-17	28.45	28.63	26.61	27.74	2110374
2010-05-18	28.30	28.47	26.36	26.53	1518493
2010-05-19	26.35	27.16	26.11	26.68	1860278
2010-05-20	25.57	26.39	25.07	25.57	2318882
2010-05-21	25.01	27.40	25.01	27.28	2459586
2010-05-24	27.48	27.70	26.93	27.18	1513702
2010-05-25	26.24	27.70	26.05	27.64	1886122
2010-05-26	27.91	28.53	27.09	27.24	1543967
2010-05-27	28.07	28.56	27.59	28.49	958023
2010-05-28	28.44	28.91	28.00	28.69	1061591
2010-06-01	28.21	29.00	27.47	27.49	1133795
2010-06-02	27.85	27.89	26.56	27.29	1507285
2010-06-03	27.58	27.99	26.95	27.72	1203166
2010-06-04	26.77	26.77	24.87	25.33	2491281
2010-06-07	25.40	25.85	24.50	24.59	1444762
2010-06-08	24.69	25.25	23.81	25.10	1302659
2010-06-09	25.37	25.99	24.89	25.11	1069119
2010-06-10	25.68	26.55	25.52	26.55	860629
2010-06-11	26.06	26.66	25.79	26.24	1689266
2010-06-14	26.75	27.64	26.68	27.27	1382020
2010-06-15	27.15	27.63	26.82	27.58	900365
2010-06-16	27.26	27.77	27.10	27.40	829869
2010-06-17	27.40	27.71	26.82	27.46	1154051
2010-06-18	27.54	27.74	26.81	26.87	982187
2010-06-21	27.24	27.45	25.78	25.95	1053387
2010-06-22	26.12	26.52	24.62	24.95	1085135
2010-06-23	24.82	25.53	24.07	25.01	1266868
2010-06-24	24.81	24.82	23.63	23.68	993895
2010-06-25	23.93	24.44	23.50	23.85	1553333
2010-06-28	23.74	24.12	22.97	23.02	913686
2010-06-29	22.52	22.52	20.88	21.10	1695287
2010-06-30	21.05	22.13	20.93	21.50	1597215
2010-07-01	21.54	21.98	20.59	21.81	1385124
2010-07-02	22.05	22.22	20.65	20.97	753625
2010-07-06	21.40	21.83	19.91	20.27	1087705
2010-07-07	20.43	21.07	20.27	20.99	1066663
2010-07-08	21.59	21.68	20.68	21.11	918537
2010-07-09	20.89	21.46	20.74	21.45	498142
2010-07-12	21.39	21.54	20.80	21.37	791376
2010-07-13	21.76	22.56	21.74	22.41	886963
2010-07-14	22.36	22.36	21.60	22.11	710455
2010-07-15	22.15	22.32	21.37	21.86	728507
2010-07-16	21.68	21.72	20.59	20.69	755716
2010-07-19	20.94	20.96	20.25	20.80	549684
2010-07-20	20.46	21.33	20.10	21.31	570005
2010-07-21	21.54	21.85	20.92	21.14	637326
2010-07-22	21.54	22.50	21.54	22.35	830663
2010-07-23	22.26	23.21	21.75	23.16	689881
2010-07-26	23.46	24.03	22.84	23.92	705952
2010-07-27	24.21	24.32	23.23	23.31	597846
2010-07-28	23.16	23.30	22.28	22.56	597107
2010-07-29	22.75	23.27	22.20	22.95	774071
2010-07-30	22.52	23.41	22.09	23.14	514154
2010-08-02	23.66	24.24	23.29	24.00	638144
2010-08-03	23.77	23.92	22.94	23.37	797061
2010-08-04	23.50	24.06	23.34	23.95	723923
2010-08-05	23.22	23.73	22.59	22.70	1334278
2010-08-06	22.19	22.69	21.61	22.13	634034
2010-08-09	22.31	22.75	22.25	22.64	546676
2010-08-10	22.30	22.47	21.81	22.21	546799
2010-08-11	21.60	21.99	21.13	21.27	645980
2010-08-12	20.42	21.16	20.31	20.91	637139
2010-08-13	20.34	20.90	19.69	19.85	1344596
2010-08-16	19.75	20.09	19.26	19.34	859561
2010-08-17	19.57	19.98	19.41	19.42	759839
2010-08-18	19.29	21.07	19.29	21.00	2000699
2010-08-19	20.91	21.25	20.63	20.96	1105977
2010-08-20	20.85	21.61	20.64	21.60	2412932
2010-08-23	21.90	21.99	21.33	21.35	704045
2010-08-24	21.00	21.81	20.62	21.36	1893542
2010-08-25	21.05	21.70	20.89	21.52	1029668
2010-08-26	21.59	21.67	21.23	21.33	790581
2010-08-27	21.65	21.74	21.03	21.57	858417
2010-08-30	21.37	21.45	20.98	20.99	1193747
2010-08-31	20.90	21.98	20.76	21.87	1652358
2010-09-01	22.28	22.75	22.15	22.59	863008
2010-09-02	22.79	23.39	22.69	23.37	987700
2010-09-03	23.74	23.78	23.16	23.50	1005561
2010-09-07	23.37	23.42	22.99	23.07	621381
2010-09-08	23.19	23.50	23.11	23.22	648456
2010-09-09	23.72	23.92	22.99	23.26	529615
2010-09-10	23.28	23.73	23.09	23.53	612628
2010-09-13	23.87	24.20	23.45	23.54	857268
2010-09-14	23.51	24.17	23.51	23.92	939434
2010-09-15	23.84	24.09	23.50	23.99	553249
2010-09-16	23.93	24.05	23.59	23.90	429420
2010-09-17	24.15	24.19	23.45	23.77	641588
2010-09-20	24.01	24.43	23.67	24.14	810154
2010-09-21	24.13	24.14	23.55	23.81	860784
2010-09-22	23.66	24.01	23.14	23.49	704854
2010-09-23	23.30	23.82	23.00	23.28	497759
2010-09-24	23.76	23.95	23.48	23.87	570289
2010-09-27	23.85	24.10	23.60	23.74	549784
2010-09-28	23.74	23.90	23.24	23.88	848619
2010-09-29	23.79	23.94	23.54	23.76	660754
2010-09-30	23.96	24.08	23.20	23.64	855655
2010-10-01	23.85	24.26	23.81	23.99	592975
2010-10-04	23.88	23.97	23.31	23.54	495705
2010-10-05	23.87	24.01	23.58	23.96	385559
2010-10-06	23.86	24.01	23.68	23.88	622379
2010-10-07	24.31	25.87	23.89	25.65	2370132
2010-10-08	25.75	27.73	25.66	27.64	2658539
2010-10-11	27.72	27.79	27.05	27.12	863944
2010-10-12	27.05	27.05	26.25	26.46	786552
2010-10-13	26.61	27.27	26.46	26.79	642365
2010-10-14	26.82	26.91	26.19	26.56	689462
2010-10-15	26.85	27.05	26.40	26.66	646907
2010-10-18	26.81	27.58	26.63	27.20	611011
2010-10-19	26.76	27.13	26.15	26.49	653711
2010-10-20	26.62	26.99	26.54	26.65	477474
2010-10-21	26.80	27.19	26.10	26.36	506262
2010-10-22	26.43	26.58	26.18	26.41	402236
2010-10-25	26.63	27.48	26.56	27.34	632965
2010-10-26	27.13	27.80	27.00	27.46	658970
2010-10-27	27.26	27.26	26.05	26.45	863487
2010-10-28	26.69	26.96	25.58	25.93	771987
2010-10-29	25.88	26.10	25.49	25.51	839439
2010-11-01	25.56	25.78	25.31	25.48	733814
2010-11-02	25.85	26.04	25.38	25.62	713440
2010-11-03	25.70	26.18	25.56	26.04	690246
2010-11-04	26.51	27.63	26.20	27.52	803362
2010-11-05	27.64	28.78	27.62	28.46	684973
2010-11-08	28.29	28.78	28.00	28.40	511164
2010-11-09	28.46	28.51	28.00	28.17	646356
2010-11-10	28.23	28.65	28.00	28.59	523726
2010-11-11	28.35	28.73	28.03	28.09	705770
2010-11-12	31.95	32.52	30.60	30.82	3972219
2010-11-15	31.09	31.64	30.29	30.47	1350912
2010-11-16	30.10	30.84	29.32	29.71	869841
2010-11-17	30.09	31.50	30.05	31.34	1005667
2010-11-18	32.02	32.02	31.40	31.51	791540
2010-11-19	31.38	32.00	31.36	31.84	1420961
2010-11-22	32.03	32.17	31.41	31.90	1525202
2010-11-23	31.54	32.72	31.45	32.24	1400001
2010-11-24	32.37	32.86	32.23	32.72	675414
2010-11-26	32.50	32.50	31.94	31.95	311409
2010-11-29	31.82	31.99	30.96	31.02	1056697
2010-11-30	30.67	31.36	30.52	31.18	1037433
2010-12-01	31.73	32.27	31.73	32.06	725417
2010-12-02	33.02	34.53	33.02	34.52	3071231
2010-12-03	34.19	34.84	33.98	34.76	1226598
2010-12-06	34.45	35.68	34.45	35.48	1253867
2010-12-07	36.08	36.15	35.25	35.37	923714
2010-12-08	35.37	36.36	35.17	36.05	920435
2010-12-09	36.02	36.50	35.74	36.02	967834
2010-12-10	36.14	36.50	35.91	36.39	561247
2010-12-13	36.49	36.85	36.02	36.16	777941
2010-12-14	36.11	36.19	35.59	35.87	861514
2010-12-15	35.93	36.47	35.61	35.96	868320
2010-12-16	36.17	37.59	35.90	37.35	1202634
2010-12-17	37.31	37.80	36.94	37.34	1618816
2010-12-20	37.67	37.67	36.85	37.41	1378516
2010-12-21	37.44	38.60	37.31	38.54	1253735
2010-12-22	38.50	38.73	37.88	38.14	887615
2010-12-23	38.16	38.60	37.72	38.40	569794
2010-12-27	38.00	38.63	37.50	38.35	472858
2010-12-28	38.57	38.59	37.91	37.98	1040638
2010-12-29	38.21	38.55	37.84	38.35	1585547
2010-12-30	38.38	39.10	38.38	38.43	521402
2010-12-31	38.40	38.60	37.82	37.94	589410
2011-01-03	38.45	39.37	38.27	38.83	945550
2011-01-04	38.98	39.26	37.00	37.68	1059314
2011-01-05	37.46	38.48	37.42	38.13	745645
2011-01-06	38.40	40.18	38.35	39.63	1431360
2011-01-07	39.62	39.81	38.68	39.70	1518513
2011-01-10	39.43	39.86	38.80	39.62	1369123
2011-01-11	39.87	39.88	39.10	39.55	1032625
2011-01-12	39.87	39.95	39.14	39.39	729668
2011-01-13	39.42	39.75	38.90	39.54	743742
2011-01-14	39.40	40.23	39.26	40.09	696718
2011-01-18	40.14	40.20	38.80	39.07	1317707
2011-01-19	39.05	39.09	37.49	37.54	1240646
2011-01-20	40.06	44.50	40.06	41.96	7873335
2011-01-21	42.44	42.44	40.65	40.73	2783835
2011-01-24	41.00	41.06	40.20	40.87	1983478
2011-01-25	40.55	40.87	39.18	39.88	1515414
2011-01-26	40.01	40.49	39.63	40.38	735382
2011-01-27	40.42	41.71	40.13	41.60	902552
2011-01-28	41.45	41.86	40.05	40.21	1109156
2011-01-31	40.30	40.30	39.49	39.72	1036985
2011-02-01	40.15	40.26	39.42	39.96	630596
2011-02-02	39.68	39.87	38.40	38.62	864871
2011-02-03	40.17	41.58	40.17	40.63	1370224
2011-02-04	40.40	40.66	39.84	40.10	964399
2011-02-07	40.00	41.00	39.76	40.45	807525
2011-02-08	40.65	42.25	40.49	42.04	1329553
2011-02-09	42.01	42.51	41.40	41.42	764168
2011-02-10	41.08	41.96	40.91	41.35	926326
2011-02-11	41.19	42.72	41.03	42.08	968801
2011-02-14	42.25	42.54	41.56	41.64	876439
2011-02-15	41.71	41.86	41.09	41.24	460375
2011-02-16	41.48	42.50	41.38	42.18	426112
2011-02-17	42.00	43.25	41.96	42.63	526703
2011-02-18	42.82	42.85	41.60	41.97	460822
2011-02-22	41.53	41.57	40.03	40.45	967739
2011-02-23	42.35	43.00	40.34	41.58	2622852
2011-02-24	41.63	42.59	41.54	42.40	1773279
2011-02-25	42.45	43.00	41.73	41.96	1366157
2011-02-28	42.21	42.47	41.54	42.34	1520010
2011-03-01	42.36	42.81	41.36	41.67	1258582
2011-03-02	41.80	42.50	41.50	42.02	1413517
2011-03-03	39.43	40.28	38.75	39.35	3826234
2011-03-04	39.59	40.27	39.49	39.85	1838959
2011-03-07	39.74	40.40	39.33	39.56	1324529
2011-03-08	39.38	41.25	39.15	41.03	1352200
2011-03-09	41.04	42.00	40.45	41.71	1767852
2011-03-10	41.54	41.66	40.53	40.98	1206616
2011-03-11	40.85	42.03	40.56	41.72	1044152
2011-03-14	41.41	41.59	40.36	40.72	976556
2011-03-15	39.92	40.80	39.25	40.49	948165
2011-03-16	40.48	40.97	39.98	40.59	1128048
2011-03-17	41.03	41.28	40.25	40.40	1052620
2011-03-18	40.85	40.90	39.26	39.27	2693533
2011-03-21	39.74	40.18	39.34	40.11	1551950
2011-03-22	40.19	40.43	39.47	39.66	1299995
2011-03-23	39.55	39.55	38.50	39.10	1336489
2011-03-24	39.32	39.65	38.65	39.40	906367
2011-03-25	39.52	40.03	38.93	39.70	681410
2011-03-28	39.66	39.74	38.53	38.56	1244252
2011-03-29	38.43	38.88	37.87	38.73	787657
2011-03-30	38.85	40.49	38.74	40.43	856981
2011-03-31	40.37	40.37	39.51	40.12	643875
2011-04-01	40.42	40.95	39.86	40.47	733801
2011-04-04	40.74	40.93	39.81	40.11	892332
2011-04-05	40.00	41.58	39.63	41.33	835376
2011-04-06	41.57	43.32	41.52	42.80	1838126
2011-04-07	42.74	43.52	41.98	42.57	926903
2011-04-08	42.65	42.94	42.18	42.62	945992
2011-04-11	42.55	43.04	42.28	42.70	1026992
2011-04-12	42.70	43.88	42.35	42.52	887410
2011-04-13	42.70	43.41	42.48	42.95	1896112
2011-04-14	42.62	43.83	41.86	43.71	1678810
2011-04-15	43.70	46.14	43.56	45.31	1795464
2011-04-18	44.79	44.91	43.76	44.37	652616
2011-04-19	44.44	45.09	44.26	44.82	747878
2011-04-20	45.38	45.96	45.00	45.60	1010191
2011-04-21	45.84	46.10	45.09	45.94	560861
2011-04-25	45.83	46.00	44.81	45.81	692058
2011-04-26	45.85	47.34	45.56	47.19	1254393
2011-04-27	47.20	48.57	47.15	48.41	940719
2011-04-28	48.27	48.47	47.90	48.20	868927
2011-04-29	48.27	48.50	47.67	48.02	1012098
2011-05-02	48.17	48.16	46.96	47.04	868532
2011-05-03	47.04	47.12	45.97	46.45	813545
2011-05-04	46.39	46.67	45.27	46.36	719805
2011-05-05	47.32	49.40	47.32	48.21	2021595
2011-05-06	48.65	48.89	47.69	48.14	622660
2011-05-09	48.17	48.42	47.59	48.12	387598
2011-05-10	48.35	48.75	47.96	48.55	755582
2011-05-11	48.95	49.00	47.38	47.81	583960
2011-05-12	47.70	48.89	47.02	48.59	916419
2011-05-13	55.00	56.76	54.54	56.00	5518401
2011-05-16	55.27	56.26	54.83	55.13	2618662
2011-05-17	54.54	55.30	52.74	52.96	2021521
2011-05-18	52.93	54.06	52.45	53.93	997080
2011-05-19	54.16	54.42	53.14	53.68	583635
2011-05-20	53.52	53.80	51.98	53.26	1187335
2011-05-23	52.71	53.49	52.12	52.95	802556
2011-05-24	52.99	53.78	52.57	53.27	968028
2011-05-25	52.80	55.63	52.47	55.55	1762883
2011-05-26	55.36	56.37	55.16	56.30	1530361
2011-05-27	56.35	57.22	56.02	56.20	518499
2011-05-31	56.94	57.17	56.10	56.19	915802
2011-06-01	56.08	56.33	55.55	55.77	1434529
2011-06-02	54.75	56.28	53.70	55.40	1660941
2011-06-03	54.59	55.79	54.11	54.22	823765
2011-06-06	54.24	54.79	52.16	52.22	850408
2011-06-07	52.50	53.34	51.22	51.24	1649812
2011-06-08	51.23	51.29	50.11	50.57	1089328
2011-06-09	50.69	51.62	50.26	50.68	657209
2011-06-10	50.52	50.60	48.93	49.23	831149
2011-06-13	49.28	49.78	48.72	49.02	670352
2011-06-14	49.43	51.11	49.29	50.33	988538
2011-06-15	49.77	50.37	49.02	49.57	622534
2011-06-16	49.44	50.51	49.07	49.62	890294
2011-06-17	50.00	50.91	49.47	50.02	1071495
2011-06-20	49.85	52.17	49.60	51.31	946387
2011-06-21	51.75	53.11	51.38	52.71	1021030
2011-06-22	52.24	53.15	51.52	51.59	673987
2011-06-23	51.01	52.30	50.70	52.21	844097
2011-06-24	52.19	52.53	50.35	50.69	4005964
2011-06-27	50.90	52.01	50.72	51.65	674020
2011-06-28	51.74	52.67	51.39	51.97	587069
2011-06-29	52.34	52.58	51.07	51.24	703194
2011-06-30	51.45	52.53	51.22	52.14	601734
2011-07-01	52.36	53.49	51.93	53.32	716496
2011-07-05	53.33	54.16	52.37	54.06	904039
2011-07-06	53.50	54.47	53.23	54.44	1107455
2011-07-07	55.73	60.14	55.35	59.59	3302969
2011-07-08	58.80	59.70	57.28	58.73	1428349
2011-07-11	58.26	58.26	56.47	56.73	896557
2011-07-12	56.84	58.41	56.70	57.07	1413071
2011-07-13	57.45	59.90	57.45	58.99	1380423
2011-07-14	59.01	60.62	58.86	59.26	1600209
2011-07-15	59.42	59.75	58.61	59.45	618773
2011-07-18	59.04	59.15	58.34	58.81	519028
2011-07-19	59.09	60.53	59.09	60.28	675614
2011-07-20	60.57	61.08	59.10	59.51	423966
2011-07-21	59.97	60.84	59.58	59.77	579294
2011-07-22	59.86	60.36	59.46	60.15	495018
2011-07-25	59.40	59.59	58.90	59.01	457029
2011-07-26	58.94	59.03	57.90	58.39	524636
2011-07-27	58.02	58.47	56.33	56.66	886013
2011-07-28	56.75	57.53	56.23	56.36	662344
2011-07-29	56.01	56.96	55.22	56.26	857951
2011-08-01	57.12	57.58	55.59	56.62	589451
2011-08-02	55.56	57.21	54.96	55.00	895604
2011-08-03	55.19	55.64	53.59	54.55	1560502
2011-08-04	55.90	57.50	53.67	53.84	3054153
2011-08-05	54.01	54.44	50.42	52.39	1563253
2011-08-08	50.70	50.92	45.04	46.22	2109442
2011-08-09	47.05	48.94	45.75	48.84	1307293
2011-08-10	47.93	49.28	46.77	47.09	1267050
2011-08-11	47.73	51.79	47.52	50.75	1675546
2011-08-12	45.01	45.23	40.72	41.51	7063599
2011-08-15	41.86	44.90	41.40	44.69	3041860
2011-08-16	44.28	44.73	41.73	43.80	2768330
2011-08-17	44.18	45.16	41.18	42.92	2177857
2011-08-18	41.42	41.88	39.02	39.77	3108464
2011-08-19	39.13	40.35	38.99	39.33	2095938
2011-08-22	40.49	41.46	39.65	40.70	1513780
2011-08-23	40.93	42.99	40.73	42.95	1302779
2011-08-24	42.83	45.22	42.70	45.00	1656060
2011-08-25	45.33	46.13	43.73	44.36	1376319
2011-08-26	43.84	45.93	43.28	45.50	1026942
2011-08-29	46.41	47.52	46.26	47.47	1017538
2011-08-30	47.09	47.63	46.19	47.07	948696
2011-08-31	47.48	48.23	45.66	46.28	1462778
2011-09-01	46.40	47.52	45.78	45.88	1022486
2011-09-02	44.72	45.61	43.64	43.88	714952
2011-09-06	42.43	44.27	42.07	44.21	1045901
2011-09-07	44.70	45.86	44.39	45.59	825477
2011-09-08	45.04	47.12	44.96	45.63	1135565
2011-09-09	44.81	46.00	44.13	44.83	983189
2011-09-12	44.13	46.04	43.81	46.01	893755
2011-09-13	45.91	47.69	45.90	47.34	1091466
2011-09-14	47.57	48.19	46.70	47.45	872361
2011-09-15	48.14	48.25	47.04	47.77	656913
2011-09-16	48.00	48.95	47.82	48.20	951750
2011-09-19	47.19	49.50	46.83	49.11	712613
2011-09-20	49.36	49.48	47.60	47.65	579609
2011-09-21	47.81	48.39	45.88	45.91	777006
2011-09-22	43.73	45.14	43.03	43.64	1127976
2011-09-23	43.65	45.40	43.65	45.12	1076278
2011-09-26	45.61	46.57	44.48	46.47	814580
2011-09-27	47.92	49.09	47.24	47.43	860101
2011-09-28	47.70	48.74	46.51	46.70	631710
2011-09-29	47.64	47.67	44.27	45.15	1115565
2011-09-30	44.38	45.70	43.43	43.48	881593
2011-10-03	43.31	43.92	41.47	41.52	1139354
2011-10-04	40.76	43.03	40.01	42.96	1122319
2011-10-05	42.86	43.40	41.50	43.22	988231
2011-10-06	43.22	44.00	42.32	43.86	950483
2011-10-07	44.26	44.81	43.61	44.21	617229
2011-10-10	44.89	46.56	44.89	46.02	779477
2011-10-11	45.79	48.01	45.65	47.78	1666681
2011-10-12	48.15	49.80	47.74	48.87	1508388
2011-10-13	48.47	49.19	47.98	48.62	715517
2011-10-14	49.18	50.19	48.59	50.03	730174
2011-10-17	50.00	50.94	49.60	49.77	573970
2011-10-18	49.65	52.05	48.90	51.46	917461
2011-10-19	51.26	51.58	50.25	50.43	1117436
2011-10-20	50.34	50.72	49.34	50.01	937095
2011-10-21	50.83	51.07	49.18	50.09	753924
2011-10-24	50.31	52.44	50.12	51.99	1089390
2011-10-25	51.86	52.11	50.20	50.41	470637
2011-10-26	50.85	51.38	50.04	50.37	710385
2011-10-27	52.07	53.08	51.62	52.70	749410
2011-10-28	52.32	52.93	51.47	51.82	688663
2011-10-31	50.93	52.27	50.69	51.53	641146
2011-11-01	49.63	51.71	49.51	51.20	858069
2011-11-02	51.86	52.88	51.30	52.53	693180
2011-11-03	53.50	54.42	52.29	53.97	1377111
2011-11-04	53.38	55.52	53.02	55.40	1063791
2011-11-07	55.54	56.30	54.31	54.95	799866
2011-11-08	55.34	55.60	53.76	55.37	1030259
2011-11-09	53.99	54.93	53.81	54.44	901588
2011-11-10	55.27	55.58	54.19	55.17	715809
2011-11-11	52.98	52.99	47.02	48.20	4941690
2011-11-14	48.79	50.01	48.62	49.18	1980628
2011-11-15	49.21	51.06	49.19	50.55	1763196
2011-11-16	50.19	51.45	49.82	49.87	1698466
2011-11-17	49.79	50.07	48.17	48.43	944061
2011-11-18	48.75	49.53	48.64	49.12	1140044
2011-11-21	48.48	49.89	48.34	49.53	1302322
2011-11-22	49.38	49.88	48.83	49.74	1170952
2011-11-23	49.46	49.47	48.37	48.84	1019743
2011-11-25	48.92	49.39	48.36	48.47	463571
2011-11-28	49.92	51.00	49.24	49.69	743570
2011-11-29	48.80	48.80	45.19	46.29	3107495
2011-11-30	47.27	47.31	46.00	47.00	1843029
2011-12-01	46.83	47.68	46.09	46.24	1337802
2011-12-02	47.12	48.30	46.58	47.39	1365865
2011-12-05	48.22	48.82	47.96	48.75	682197
2011-12-06	48.98	49.10	48.24	48.69	609305
2011-12-07	48.07	49.15	47.91	48.52	709156
2011-12-08	48.35	48.53	47.51	47.67	581852
2011-12-09	47.60	48.75	47.16	47.91	572390
2011-12-12	47.10	47.22	45.66	46.91	1060758
2011-12-13	47.27	47.46	45.86	46.21	1095447
2011-12-14	46.10	46.10	44.10	44.28	1420450
2011-12-15	44.77	45.17	44.01	44.14	1744286
2011-12-16	44.60	44.93	43.75	44.18	1128390
2011-12-19	44.40	44.67	43.00	43.12	1173491
2011-12-20	44.03	44.72	43.33	44.12	1499578
2011-12-21	44.13	45.37	43.86	45.13	1437735
2011-12-22	45.46	45.66	44.14	44.22	724536
2011-12-23	44.51	45.00	44.23	44.95	346281
2011-12-27	44.65	46.28	44.43	46.07	999940
2011-12-28	45.90	46.21	45.23	45.38	548049
2011-12-29	45.39	45.91	45.03	45.38	426347
2011-12-30	45.25	45.34	44.83	44.88	584591
2012-01-03	45.81	45.82	43.99	44.07	1982224
2012-01-04	43.87	44.17	43.00	43.03	2191398
2012-01-05	43.28	44.83	42.54	44.68	2319605
2012-01-06	45.21	45.66	44.59	44.67	870224
2012-01-09	44.77	45.28	44.31	44.62	572948
2012-01-10	45.00	45.41	44.70	44.93	771597
2012-01-11	44.79	45.84	44.79	45.53	617556
2012-01-12	45.59	46.06	45.12	45.64	613880
2012-01-13	45.30	45.78	44.87	45.11	479929
2012-01-17	45.29	45.95	44.70	45.46	522780
2012-01-18	45.50	46.40	45.02	46.29	482968
2012-01-19	46.26	47.02	46.09	46.70	610659
2012-01-20	46.64	47.33	45.76	46.21	624585
2012-01-23	46.13	46.95	45.41	45.83	549069
2012-01-24	45.55	46.27	45.36	45.86	529752
2012-01-25	45.93	46.03	45.08	45.83	715614
2012-01-26	46.01	46.27	44.52	44.81	599479
2012-01-27	44.74	46.35	44.47	46.14	790035
2012-01-30	45.73	45.77	44.85	45.13	876424
2012-01-31	45.03	45.05	43.81	44.25	899031
2012-02-01	44.32	44.50	43.70	43.89	1043856
2012-02-02	43.90	45.25	43.72	45.22	906330
2012-02-03	45.85	48.01	45.64	47.97	1078500
2012-02-06	47.59	49.17	47.59	48.94	930623
2012-02-07	48.72	49.52	48.45	49.41	678446
2012-02-08	49.48	50.75	49.24	49.39	947049
2012-02-09	49.38	49.38	48.45	48.76	859829
2012-02-10	48.32	49.24	48.10	48.99	540307
2012-02-13	49.60	49.64	48.80	48.95	600306
2012-02-14	48.86	49.00	47.74	48.32	801366
2012-02-15	48.61	48.99	47.92	48.86	726211
2012-02-16	48.92	49.08	48.47	49.00	556691
2012-02-17	49.00	52.10	48.97	51.48	1198900
2012-02-21	51.72	52.57	51.19	51.97	1229800
2012-02-22	51.99	53.40	51.11	52.20	1133109
2012-02-23	54.41	58.88	53.89	57.83	3306792
2012-02-24	57.24	59.34	56.69	58.86	1354177
2012-02-27	58.67	59.62	58.42	59.35	898009
2012-02-28	59.22	61.00	59.04	60.80	1177465
2012-02-29	61.00	62.09	60.84	61.14	1125253
2012-03-01	60.79	61.48	60.16	60.43	1312163
2012-03-02	60.21	61.57	60.21	61.12	932825
2012-03-05	60.88	62.26	60.62	61.86	1122870
2012-03-06	61.39	61.59	60.74	61.13	640461
2012-03-07	61.33	62.29	60.74	62.00	1141163
2012-03-08	62.25	62.68	61.51	62.18	791788
2012-03-09	62.47	63.24	62.04	62.83	799598
2012-03-12	62.83	64.24	62.52	63.00	1021930
2012-03-13	63.19	63.53	62.41	63.13	832514
2012-03-14	63.26	63.74	62.84	63.57	1043846
2012-03-15	63.71	64.17	62.58	63.64	561434
2012-03-16	63.69	64.04	62.88	63.04	791704
2012-03-19	63.04	63.18	62.09	62.97	617414
2012-03-20	62.58	63.53	62.34	63.31	564078
2012-03-21	63.38	63.99	63.00	63.14	513493
2012-03-22	62.75	63.38	61.94	62.66	703477
2012-03-23	62.58	62.59	61.04	62.16	510889
2012-03-26	62.78	64.16	62.76	63.89	601450
2012-03-27	63.85	64.50	63.12	63.37	617148
2012-03-28	63.67	63.81	62.15	62.84	857508
2012-03-29	62.46	63.20	62.26	62.98	661576
2012-03-30	63.32	63.35	62.56	63.02	766597
2012-04-02	63.14	64.02	62.34	63.63	644543
2012-04-03	63.64	64.50	63.44	63.89	648502
2012-04-04	63.08	63.57	62.97	63.55	698168
2012-04-05	63.50	64.37	63.19	63.52	560112
2012-04-09	62.60	63.33	62.15	63.10	575908
2012-04-10	62.86	63.10	60.81	61.02	908017
2012-04-11	61.41	62.57	61.36	62.37	556618
2012-04-12	62.42	63.54	62.07	63.15	713198
2012-04-13	62.90	63.80	62.75	63.29	588060
2012-04-16	63.47	63.97	62.71	63.69	590635
2012-04-17	64.01	64.84	63.98	64.27	666319
2012-04-18	64.09	64.41	63.72	64.29	405772
2012-04-19	64.08	64.40	63.07	63.63	623448
2012-04-20	63.81	64.04	63.04	63.40	568183
2012-04-23	62.97	63.19	62.09	62.70	599582
2012-04-24	62.68	62.92	62.07	62.61	643275
2012-04-25	63.03	64.46	63.03	63.88	497358
2012-04-26	63.87	64.89	63.85	64.74	473128
2012-04-27	64.89	65.49	64.41	64.99	831002
2012-04-30	64.50	64.83	63.64	64.56	562048
2012-05-01	64.97	65.28	64.03	64.34	908820
2012-05-02	64.28	66.19	64.28	66.00	1057131
2012-05-03	66.38	66.56	65.14	65.39	824103
2012-05-04	65.26	65.81	64.44	65.60	1125688
2012-05-07	65.32	67.22	65.23	66.50	1944600
2012-05-08	66.04	66.21	63.73	65.60	1378522
2012-05-09	64.93	66.24	63.88	65.48	1017719
2012-05-10	65.74	66.70	65.10	66.19	917149
2012-05-11	69.75	72.46	69.25	70.43	5281530
2012-05-14	70.12	70.44	68.47	69.02	1290346
2012-05-15	69.02	70.28	68.16	68.82	1092682
2012-05-16	68.82	69.32	67.96	68.78	910124
2012-05-17	68.94	69.02	65.15	65.38	1299599
2012-05-18	65.46	66.16	64.39	65.21	1453039
2012-05-21	65.47	67.69	64.91	67.50	764975
2012-05-22	67.78	68.70	67.54	68.32	804061
2012-05-23	67.84	69.06	66.98	68.80	582927
2012-05-24	69.05	69.81	68.79	69.81	461763
2012-05-25	69.91	70.15	69.22	69.49	526220
2012-05-29	69.92	70.52	69.16	70.30	655537
2012-05-30	69.53	69.53	67.85	68.40	947061
2012-05-31	68.59	68.59	67.02	67.24	958954
2012-06-01	65.87	67.04	65.61	66.21	1026907
2012-06-04	66.18	66.66	64.80	65.85	1095631
2012-06-05	65.51	66.70	65.02	65.98	788082
2012-06-06	66.66	67.89	66.39	67.12	495554
2012-06-07	67.83	67.83	65.70	65.82	960672
2012-06-08	65.66	67.99	65.52	67.98	586872
2012-06-11	68.41	68.51	66.11	66.12	612616
2012-06-12	66.19	67.07	65.32	66.84	646720
2012-06-13	66.52	66.52	64.50	64.97	1149070
2012-06-14	65.01	66.45	64.73	66.06	791682
2012-06-15	66.26	66.99	65.75	66.29	681937
2012-06-18	65.97	67.22	64.99	67.03	703841
2012-06-19	67.05	69.40	67.05	69.24	560612
2012-06-20	69.50	69.89	68.48	69.09	547956
2012-06-21	69.02	69.14	65.74	66.05	700181
2012-06-22	66.50	66.62	65.11	65.27	859890
2012-06-25	64.77	65.01	64.00	64.61	467637
2012-06-26	64.69	65.97	64.41	65.53	380745
2012-06-27	65.11	65.24	62.43	63.18	867414
2012-06-28	62.54	63.67	61.97	63.53	871161
2012-06-29	65.17	65.17	63.38	63.68	1116629
2012-07-02	64.12	64.27	63.08	63.60	794155
2012-07-03	63.86	64.31	62.44	63.41	517111
2012-07-05	63.53	65.45	63.20	64.92	795290
2012-07-06	64.46	64.85	63.74	64.56	576543
2012-07-09	64.25	65.16	63.91	64.65	483241
2012-07-10	64.84	66.68	64.75	65.70	917984
2012-07-11	65.59	65.97	62.79	63.22	797328
2012-07-12	62.95	62.95	60.76	62.03	830556
2012-07-13	62.08	62.79	61.70	62.53	647317
2012-07-16	62.15	62.60	61.21	61.68	692883
2012-07-17	61.83	62.31	61.72	62.14	1109136
2012-07-18	61.80	63.45	61.76	63.15	674637
2012-07-19	63.48	65.39	63.38	65.11	1075764
2012-07-20	64.88	65.34	64.32	64.76	679650
2012-07-23	63.72	64.25	62.83	63.90	634370
2012-07-24	64.04	64.09	62.32	62.58	586598
2012-07-25	62.60	63.36	62.00	62.93	642730
2012-07-26	63.72	63.91	62.55	63.38	487185
2012-07-27	63.73	65.75	63.73	65.39	272993
2012-07-30	65.43	66.88	65.35	66.86	645166
2012-07-31	66.12	67.21	65.20	65.23	494015
2012-08-01	65.50	65.77	64.29	65.32	301948
2012-08-02	64.95	66.53	63.94	64.86	573179
2012-08-03	66.00	67.00	65.54	66.62	294956
2012-08-06	66.93	69.23	66.85	68.75	631131
2012-08-07	69.54	70.24	69.15	69.41	570812
2012-08-08	69.38	72.05	69.38	70.31	1331251
2012-08-09	74.82	76.33	73.59	74.19	1793913
2012-08-10	73.71	74.77	73.35	74.16	872248
2012-08-13	74.26	74.60	73.24	73.84	538556
2012-08-14	74.30	74.45	73.54	73.91	491326
2012-08-15	73.95	74.51	73.79	74.19	509427
2012-08-16	74.25	75.19	73.96	75.06	564134
2012-08-17	75.16	75.50	74.83	75.01	539231
2012-08-20	75.02	75.68	74.88	75.12	396828
2012-08-21	75.44	75.47	74.04	74.42	374601
2012-08-22	74.43	75.17	74.43	74.92	247266
2012-08-23	74.61	74.74	73.56	73.79	362239
2012-08-24	73.72	74.72	73.65	74.47	223556
2012-08-27	75.00	75.18	74.22	74.60	409465
2012-08-28	74.53	75.56	74.52	75.32	575617
2012-08-29	75.52	76.48	75.50	75.84	401537
2012-08-30	75.50	75.93	75.21	75.37	298081
2012-08-31	75.68	75.85	74.69	75.08	298027
2012-09-04	75.27	75.92	74.85	75.55	326195
2012-09-05	75.50	75.73	74.72	74.88	216403
2012-09-06	75.74	76.91	75.51	76.72	389501
2012-09-07	76.73	78.20	76.73	77.63	650504
2012-09-10	77.48	78.39	77.35	77.94	377103
2012-09-11	77.66	78.10	77.38	77.46	497202
2012-09-12	77.59	78.75	77.42	78.21	499701
2012-09-13	77.99	78.63	76.86	78.24	335835
2012-09-14	78.24	79.23	78.22	79.13	307052
2012-09-17	79.03	79.17	77.80	78.24	533855
2012-09-18	77.95	78.04	77.01	77.40	403510
2012-09-19	77.53	79.00	77.35	78.76	433370
2012-09-20	78.28	78.49	76.81	77.34	534846
2012-09-21	77.84	78.33	77.02	77.10	555784
2012-09-24	77.05	77.16	75.02	75.31	556548
2012-09-25	75.76	76.35	73.98	74.28	545776
2012-09-26	74.24	74.28	72.71	72.94	484166
2012-09-27	73.21	73.59	72.28	72.58	428647
2012-09-28	72.39	72.78	71.69	72.32	320686
2012-10-01	72.75	73.84	72.06	72.41	467788
2012-10-02	72.66	73.43	72.33	73.10	533013
2012-10-03	73.29	73.68	73.01	73.66	358716
2012-10-04	74.13	75.58	73.68	74.78	439871
2012-10-05	75.20	76.59	75.20	76.12	502330
2012-10-08	75.74	75.91	74.66	74.86	382428
2012-10-09	74.85	75.35	73.99	74.70	297726
2012-10-10	74.90	74.90	73.25	73.53	508663
2012-10-11	74.34	75.46	74.11	74.91	402074
2012-10-12	75.36	75.50	74.29	74.69	432924
2012-10-15	74.68	76.60	74.68	76.52	340402
2012-10-16	76.53	78.01	76.53	77.29	360563
2012-10-17	77.59	78.75	77.27	78.51	629258
2012-10-18	77.97	79.24	77.96	78.48	309208
2012-10-19	78.22	78.40	76.28	76.99	375330
2012-10-22	76.65	77.19	76.21	76.99	228161
2012-10-23	76.25	76.35	74.03	75.82	392105
2012-10-24	76.18	76.30	74.52	75.10	331752
2012-10-25	75.94	76.11	74.41	75.35	395205
2012-10-26	75.32	76.16	74.30	75.69	335871
2012-10-31	75.68	77.16	75.11	77.00	463587
2012-11-01	77.04	80.63	77.04	80.11	637012
2012-11-02	80.50	80.50	79.02	79.23	401584
2012-11-05	79.19	81.57	79.19	81.26	602229
2012-11-06	81.05	82.38	81.05	81.83	482231
2012-11-07	81.85	82.99	80.37	80.81	417821
2012-11-08	85.17	86.71	83.74	83.95	1052292
2012-11-09	83.55	84.92	83.22	83.46	786485
2012-11-12	83.67	84.03	82.42	82.86	448329
2012-11-13	82.85	85.47	82.64	84.04	547046
2012-11-14	84.84	84.84	82.18	82.50	430563
2012-11-15	82.21	83.66	81.79	82.58	479457
2012-11-16	82.11	83.72	81.84	83.53	373067
2012-11-19	83.87	84.98	83.87	84.90	358325
2012-11-20	84.68	86.00	84.25	85.63	489782
2012-11-21	86.10	86.62	85.15	86.00	218018
2012-11-23	86.15	86.80	85.80	86.44	256556
2012-11-26	86.52	86.52	84.43	85.84	547497
2012-11-27	87.91	88.71	87.25	87.72	980760
2012-11-28	87.50	89.30	87.50	88.98	828104
2012-11-29	89.00	89.42	88.01	89.05	620443
2012-11-30	89.45	89.93	88.63	88.91	678169
2012-12-03	89.27	89.98	88.75	89.01	552640
2012-12-04	88.91	89.40	88.25	88.92	733494
2012-12-05	84.27	84.27	81.15	83.04	763856
2012-12-06	83.26	84.25	82.96	83.37	605774
2012-12-07	83.90	85.47	83.40	84.69	901070
2012-12-10	84.45	84.76	83.52	84.45	794933
2012-12-11	84.50	84.84	83.41	84.23	648637
2012-12-12	84.66	84.66	83.32	83.82	627118
2012-12-13	83.97	84.19	82.56	82.90	339367
2012-12-14	82.56	83.30	82.26	82.30	427965
2012-12-17	82.68	83.98	82.32	83.98	327693
2012-12-18	84.19	84.35	83.45	83.75	556196
2012-12-19	83.85	85.06	83.03	84.30	494956
2012-12-20	84.42	84.52	83.12	83.68	513502
2012-12-21	83.12	83.40	82.54	82.76	584624
2012-12-24	82.91	83.64	82.49	83.09	174899
2012-12-26	82.93	83.43	81.38	81.90	370833
2012-12-27	82.26	82.26	79.82	81.13	549284
2012-12-28	80.66	81.99	80.28	80.47	411783
2012-12-31	80.43	84.48	80.43	83.77	682289
2013-01-02	84.24	85.47	80.83	81.53	850538
2013-01-03	81.36	82.37	80.68	81.30	541370
2013-01-04	81.30	81.47	80.48	81.23	482381
2013-01-07	81.00	81.23	79.08	80.22	475118
2013-01-08	80.30	80.33	79.35	79.92	552033
2013-01-09	80.09	80.59	79.88	80.06	377758
2013-01-10	80.06	80.50	78.66	80.43	526043
2013-01-11	80.04	80.77	79.95	80.31	386061
2013-01-14	80.08	80.47	79.00	79.50	567434
2013-01-15	78.94	81.73	78.65	81.69	407925
2013-01-16	81.92	82.18	80.78	81.30	358872
2013-01-17	81.00	81.91	80.84	81.48	452460
2013-01-18	81.36	82.29	81.02	82.07	282579
2013-01-22	82.09	82.32	80.59	81.17	405246
2013-01-23	80.99	81.44	80.71	81.04	324438
2013-01-24	83.01	84.87	82.82	84.32	829275
2013-01-25	84.80	85.16	83.86	84.66	323033
2013-01-28	84.61	84.74	83.30	84.03	247617
2013-01-29	83.70	84.83	83.55	84.54	473733
2013-01-30	84.65	84.82	83.96	84.24	352299
2013-01-31	84.03	84.77	83.88	84.41	308688
2013-02-01	85.16	86.13	84.48	85.41	468440
2013-02-04	84.97	85.65	83.94	84.13	430323
2013-02-05	84.47	87.16	84.28	86.19	809999
2013-02-06	86.15	87.50	85.89	87.02	464633
2013-02-07	87.23	87.48	85.72	87.43	441402
2013-02-08	87.36	87.94	86.96	87.68	238340
2013-02-11	87.46	87.76	86.83	86.92	202539
2013-02-12	87.13	87.82	86.51	87.36	229897
2013-02-13	87.38	88.22	86.78	87.29	240789
2013-02-14	87.20	88.39	86.91	88.23	315565
2013-02-15	88.08	89.42	85.85	87.47	689303
2013-02-19	87.74	88.05	86.73	87.88	291543
2013-02-20	87.87	88.22	86.44	86.45	403819
2013-02-21	86.44	87.24	84.53	85.48	476260
2013-02-22	85.68	85.79	83.89	84.92	293500
2013-02-25	81.00	81.00	75.33	76.92	2665442
2013-02-26	77.38	77.84	75.80	77.73	781644
2013-02-27	77.65	79.58	77.52	79.01	750938
2013-02-28	78.66	80.28	78.47	79.68	597769
2013-03-01	79.41	80.27	78.88	80.27	581586
2013-03-04	79.97	80.81	79.60	80.36	621452
2013-03-05	80.85	80.85	79.65	80.01	534814
2013-03-06	79.80	80.64	79.33	80.30	491777
2013-03-07	80.30	80.55	79.71	80.22	389147
2013-03-08	80.70	81.22	79.95	80.62	357792
2013-03-11	80.36	80.69	80.00	80.55	407553
2013-03-12	80.46	80.93	79.98	80.38	397346
2013-03-13	80.25	81.23	80.08	80.21	442443
2013-03-14	80.58	80.63	79.95	80.04	585537
2013-03-15	80.24	80.46	79.65	80.23	784149
2013-03-18	79.52	80.22	79.38	79.84	470125
2013-03-19	79.96	80.01	77.83	78.59	662668
2013-03-20	79.00	80.13	78.94	79.61	437367
2013-03-21	79.61	80.16	78.22	78.52	387785
2013-03-22	78.99	79.23	78.55	78.80	329609
2013-03-25	79.08	80.24	78.71	79.11	246901
2013-03-26	79.27	79.69	78.71	79.37	188747
2013-03-27	78.76	79.20	78.39	78.94	300929
2013-03-28	78.93	78.93	78.27	78.55	627348
2013-04-01	78.67	80.05	78.19	79.47	500645
2013-04-02	79.86	79.90	79.16	79.49	343919
2013-04-03	79.57	79.94	78.40	78.85	429235
2013-04-04	78.86	80.09	78.58	80.09	286610
2013-04-05	78.59	80.49	78.59	80.43	248336
2013-04-08	80.29	80.94	80.15	80.92	346874
2013-04-09	80.98	80.98	79.72	80.02	253613
2013-04-10	80.09	81.52	80.09	81.30	330235
2013-04-11	81.47	82.83	81.22	81.46	256667
2013-04-12	81.13	82.84	81.13	82.69	287168
2013-04-15	82.07	82.30	78.59	78.66	355478
2013-04-16	79.25	79.73	78.70	79.29	368255
2013-04-17	78.69	79.43	78.38	79.24	343576
2013-04-18	79.47	79.47	77.86	77.92	271677
2013-04-19	77.92	79.30	77.80	79.08	258245
2013-04-22	79.25	79.45	78.26	79.11	303252
2013-04-23	79.59	80.46	79.27	80.37	191777
2013-04-24	79.94	81.40	79.62	80.99	280724
2013-04-25	81.44	83.60	81.31	83.06	293231
2013-04-26	83.09	83.76	82.51	83.31	277063
2013-04-29	83.57	83.75	82.13	82.65	329463
2013-04-30	82.61	82.92	82.30	82.41	232293
2013-05-01	82.25	82.77	81.36	82.02	311218
2013-05-02	82.14	82.96	81.94	82.90	242132
2013-05-03	83.71	84.66	83.71	84.34	503948
2013-05-06	84.57	85.29	83.95	85.04	530212
2013-05-07	85.30	86.44	84.36	86.28	518566
2013-05-08	85.23	86.64	84.95	86.59	402963
2013-05-09	86.37	86.93	85.46	86.15	413426
2013-05-10	86.65	87.34	86.39	87.19	357742
2013-05-13	86.71	87.60	86.51	86.83	489348
2013-05-14	87.00	87.89	86.65	87.71	479736
2013-05-15	87.49	89.37	87.29	89.09	491981
2013-05-16	92.00	92.95	90.57	91.05	1100520
2013-05-17	91.48	92.12	90.91	92.01	1135668
2013-05-20	91.81	92.86	91.68	92.18	660572
2013-05-21	92.31	94.03	92.19	93.69	476341
2013-05-22	94.09	94.86	92.76	93.23	412662
2013-05-23	92.63	94.00	92.49	93.68	344813
2013-05-24	93.18	93.79	92.38	93.39	245763
2013-05-28	94.04	94.56	92.65	93.54	351136
2013-05-29	93.02	93.66	92.04	93.25	370495
2013-05-30	93.24	93.90	92.46	92.62	197359
2013-05-31	92.34	94.55	92.23	92.27	327439
2013-06-03	92.49	92.68	90.92	91.44	411975
2013-06-04	89.51	90.93	86.50	86.81	1089962
2013-06-05	86.76	87.50	84.87	84.91	451875
2013-06-06	85.02	85.72	84.09	85.21	559633
2013-06-07	85.21	86.08	84.89	85.37	490243
2013-06-10	85.72	86.24	84.87	85.09	396624
2013-06-11	84.04	84.54	83.14	83.43	307062
2013-06-12	83.83	84.22	82.55	83.02	279015
2013-06-13	83.16	84.74	82.87	84.65	401299
2013-06-14	84.09	84.76	83.56	83.82	215639
2013-06-17	83.94	85.45	83.94	84.96	337508
2013-06-18	85.33	86.11	84.98	86.10	456274
2013-06-19	85.74	86.30	84.61	84.65	203376
2013-06-20	84.25	84.72	80.86	81.17	406917
2013-06-21	81.26	81.57	80.00	80.46	597606
2013-06-24	79.51	80.83	78.97	80.18	500453
2013-06-25	80.95	82.17	80.93	81.99	318077
2013-06-26	82.54	82.57	81.06	82.19	271305
2013-06-27	82.67	82.99	81.67	81.91	370287
2013-06-28	81.62	82.28	81.23	81.97	538933
2013-07-01	82.36	83.21	81.91	82.17	282262
2013-07-02	82.04	82.73	81.42	82.28	502407
2013-07-03	81.89	82.62	81.25	82.51	257616
2013-07-05	83.21	84.20	82.48	84.00	249797
2013-07-08	84.33	86.35	84.22	86.21	323407
2013-07-09	86.72	86.72	85.36	85.89	354409
2013-07-10	85.74	85.74	84.54	84.77	595939
2013-07-11	85.75	85.94	84.24	84.36	520975
2013-07-12	84.31	84.89	83.80	83.97	448735
2013-07-15	84.08	84.42	83.26	83.57	349464
2013-07-16	83.42	83.84	82.18	82.29	437681
2013-07-17	82.59	82.79	81.98	82.20	490569
2013-07-18	82.30	82.78	81.98	82.39	331190
2013-07-19	82.32	82.89	82.20	82.65	461939
2013-07-22	82.69	83.50	82.69	83.15	299210
2013-07-23	83.32	83.67	82.34	82.64	416289
2013-07-24	82.93	83.33	82.39	82.80	319717
2013-07-25	82.59	82.91	81.43	81.80	494403
2013-07-26	81.54	81.95	80.79	81.84	347470
2013-07-29	82.00	82.25	81.49	81.56	168147
2013-07-30	81.89	83.03	81.44	82.79	273189
2013-07-31	83.21	85.34	82.76	84.43	518284
2013-08-01	84.77	86.14	84.67	85.72	421598
2013-08-02	85.53	85.73	84.66	85.25	314042
2013-08-05	85.06	85.18	84.45	84.74	364260
2013-08-06	83.05	84.57	81.11	82.22	806262
2013-08-07	81.70	81.74	80.43	80.87	321344
2013-08-08	81.32	81.86	80.49	80.77	380185
2013-08-09	80.42	80.70	79.26	80.14	385146
2013-08-12	79.65	81.27	78.46	80.80	467700
2013-08-13	80.53	80.88	79.51	79.84	592877
2013-08-14	79.02	79.75	77.41	78.96	1017790
2013-08-15	83.74	86.90	83.00	84.49	2297202
2013-08-16	84.15	84.48	81.18	81.24	921841
2013-08-19	80.88	81.28	78.67	79.00	1372548
2013-08-20	80.36	80.97	78.93	79.78	996408
2013-08-21	79.66	79.77	78.29	78.52	606463
2013-08-22	78.53	79.72	78.03	78.93	442122
2013-08-23	78.78	79.29	77.43	77.81	595900
2013-08-26	77.86	78.31	77.62	77.71	571067
2013-08-27	77.24	77.30	75.65	75.86	605003
2013-08-28	75.94	76.65	75.60	75.77	394354
2013-08-29	75.78	76.41	75.61	76.08	585232
2013-08-30	76.42	76.60	75.82	76.26	520683
2013-09-03	77.30	77.44	75.86	76.49	518321
2013-09-04	76.68	77.72	76.64	77.32	501826
2013-09-05	77.61	78.29	77.00	77.98	628759
2013-09-06	78.20	78.31	77.04	77.56	589537
2013-09-09	77.89	78.90	77.53	78.86	433630
2013-09-10	79.04	79.42	78.13	79.22	448021
2013-09-11	79.00	79.59	78.37	78.90	376652
2013-09-12	78.84	79.22	78.44	78.70	358054
2013-09-13	79.01	79.38	78.34	79.29	303576
2013-09-16	79.97	81.46	79.88	81.44	715651
2013-09-17	81.31	82.22	80.84	81.32	439754
2013-09-18	81.31	82.79	80.76	82.40	408614
2013-09-19	82.31	83.22	81.81	82.52	424379
2013-09-20	82.51	82.57	81.93	82.25	732744
2013-09-23	82.00	82.31	80.49	80.52	372744
2013-09-24	80.47	81.14	79.95	80.02	789720
2013-09-25	80.02	80.04	77.89	79.08	800391
2013-09-26	79.50	80.00	79.03	79.20	305644
2013-09-27	78.99	79.16	78.51	79.12	317918
2013-09-30	78.34	79.01	78.13	78.30	350679
2013-10-01	78.46	79.62	78.46	79.10	296446
2013-10-02	78.58	79.07	77.88	78.79	324825
2013-10-03	78.75	79.27	78.02	78.99	546856
2013-10-04	79.11	79.50	78.69	79.11	492966
2013-10-07	78.32	78.46	77.24	77.24	559024
2013-10-08	77.05	77.39	76.28	76.97	835613
2013-10-09	76.92	77.60	76.25	76.49	578145
2013-10-10	77.30	77.40	76.89	77.21	392257
2013-10-11	77.15	77.31	76.46	76.71	863143
2013-10-14	76.45	77.08	75.97	76.95	1084020
2013-10-15	76.66	77.13	75.76	76.65	754277
2013-10-16	77.35	79.29	76.33	79.16	686039
2013-10-17	78.81	80.58	78.63	80.53	394531
2013-10-18	81.03	81.67	79.93	81.45	370030
2013-10-21	81.60	81.60	80.05	80.16	259878
2013-10-22	80.08	80.95	79.39	79.96	320641
2013-10-23	79.62	80.72	79.62	80.65	386365
2013-10-24	80.90	81.83	80.38	81.81	380405
2013-10-25	82.00	82.88	81.78	82.61	467628
2013-10-28	82.77	83.88	82.42	83.57	404327
2013-10-29	83.54	85.09	82.97	83.19	478626
2013-10-30	83.45	83.46	82.44	83.05	190186
2013-10-31	82.88	83.00	81.97	81.98	381584
2013-11-01	81.87	82.27	81.61	82.18	762257
2013-11-04	82.77	83.50	81.97	81.97	905671
2013-11-05	82.01	82.94	81.05	82.17	501429
2013-11-06	82.74	83.33	82.35	82.71	731042
2013-11-07	83.36	83.50	82.54	82.63	506811
2013-11-08	82.43	82.94	81.97	82.46	203452
2013-11-11	82.48	83.48	80.88	83.43	379143
2013-11-12	83.46	84.92	83.09	84.00	833452
2013-11-13	85.26	89.74	85.23	89.55	1324922
2013-11-14	90.00	92.48	90.00	91.84	1739781
2013-11-15	91.43	91.43	89.39	89.84	980029
2013-11-18	90.27	90.44	89.60	90.16	545164
2013-11-19	89.87	91.29	89.20	89.23	835738
2013-11-20	89.59	89.59	88.67	89.22	463349
2013-11-21	90.03	92.68	89.65	92.17	708473
2013-11-22	91.94	92.21	90.54	91.19	396628
2013-11-25	91.32	92.06	90.68	91.80	452325
2013-11-26	92.16	93.34	91.92	92.64	289566
2013-11-27	92.93	93.01	91.57	91.75	330654
2013-11-29	91.67	93.33	91.20	91.50	204775
2013-12-02	91.39	91.65	89.84	90.87	416548
2013-12-03	90.49	92.12	89.79	91.02	387133
2013-12-04	90.79	92.01	90.13	90.98	801097
2013-12-05	90.88	91.47	89.93	90.46	667927
2013-12-06	91.08	91.92	90.71	90.93	503120
2013-12-09	91.02	93.75	90.70	93.13	765519
2013-12-10	92.81	93.04	91.25	91.41	582301
2013-12-11	91.64	92.72	91.32	91.75	586062
2013-12-12	91.35	91.69	90.54	91.00	496061
2013-12-13	91.02	92.56	91.02	92.22	481144
2013-12-16	92.47	93.10	92.22	92.58	326683
2013-12-17	92.48	92.55	91.64	92.00	406948
2013-12-18	92.19	92.85	91.02	92.39	528004
2013-12-19	92.41	92.79	91.54	92.44	381156
2013-12-20	92.65	95.69	92.49	95.58	882665
2013-12-23	95.86	97.87	95.85	96.29	481285
2013-12-24	96.27	96.82	96.17	96.75	165271
2013-12-26	96.70	96.87	95.56	95.63	324575
2013-12-27	96.02	96.36	95.34	96.31	253363
2013-12-30	96.21	96.86	96.11	96.62	218891
2013-12-31	96.64	97.33	96.06	97.21	224310
2014-01-02	96.87	97.57	96.55	96.85	636043
2014-01-03	96.74	97.35	96.50	96.68	317742
2014-01-06	96.97	97.26	95.68	95.82	371558
2014-01-07	96.08	96.35	93.97	94.48	395588
2014-01-08	94.34	94.64	92.40	92.54	476867
2014-01-09	95.47	95.47	92.15	93.20	609310
2014-01-10	93.58	93.58	92.49	93.23	294200
2014-01-13	93.15	93.93	90.21	90.29	465296
2014-01-14	90.21	92.10	90.21	91.98	368935
2014-01-15	92.25	92.25	91.42	91.86	196450
2014-01-16	91.55	91.55	89.90	90.16	421411
2014-01-17	91.30	91.49	89.13	90.65	1001111
2014-01-21	91.13	92.16	89.99	90.05	643465
2014-01-22	90.31	90.31	89.23	89.68	487790
2014-01-24	89.94	91.35	89.48	90.70	400702
2014-01-27	90.77	91.34	89.54	90.27	381616
2014-01-28	90.26	91.50	90.26	90.70	279782
2014-01-29	90.05	90.31	87.78	87.90	610206
2014-01-30	88.10	89.69	88.10	89.50	488799
2014-01-31	89.02	89.21	87.15	87.30	579630
2014-02-03	87.36	88.07	83.86	85.23	804262
2014-02-04	85.50	86.64	85.23	85.66	550696
2014-02-05	85.51	86.05	84.47	85.76	335877
2014-02-06	86.03	90.39	86.03	90.29	870294
2014-02-07	90.77	91.33	88.90	89.07	400517
2014-02-10	88.80	89.47	86.42	87.90	568208
2014-02-11	87.44	89.12	87.44	89.01	560205
2014-02-12	89.09	89.44	88.07	88.73	547108
2014-02-13	88.35	90.14	87.21	89.98	535792
2014-02-14	89.76	90.02	88.47	89.70	603122
2014-02-18	89.98	90.15	88.28	88.53	639158
2014-02-19	87.21	88.89	86.30	87.28	579451
2014-02-20	87.44	88.34	87.12	88.04	561616
2014-02-21	87.86	89.56	87.29	89.33	625981
2014-02-24	83.89	86.35	82.75	83.60	3893792
2014-02-25	83.63	90.48	83.62	90.17	2293153
2014-02-26	89.53	94.28	89.53	92.76	1558270
2014-02-27	92.31	93.18	91.54	91.90	751403
2014-02-28	91.86	93.31	91.66	92.58	527105
2014-03-03	91.85	92.36	90.56	91.96	413791
2014-03-04	92.70	92.73	91.20	91.27	522489
2014-03-05	89.67	91.03	89.52	90.09	824172
2014-03-06	90.21	90.73	89.70	90.28	481813
2014-03-07	90.49	92.01	90.36	91.75	399658
2014-03-10	91.57	92.50	91.15	92.29	434122
2014-03-11	91.84	94.00	91.84	92.55	455317
2014-03-12	92.11	92.89	91.80	92.84	318508
2014-03-13	93.06	93.69	91.58	92.01	322956
2014-03-14	91.80	92.56	90.48	90.61	426139
2014-03-17	91.00	92.63	90.92	91.00	427770
2014-03-18	91.18	91.73	90.84	91.23	348249
2014-03-19	91.29	91.49	89.49	89.74	383904
2014-03-20	89.41	90.42	88.88	90.27	344984
2014-03-21	90.64	91.98	90.59	90.95	560875
2014-03-24	90.64	90.96	88.34	88.50	509861
2014-03-25	88.53	88.89	87.81	88.52	519052
2014-03-26	88.76	90.09	88.29	89.48	478102
2014-03-27	89.26	90.18	88.95	89.90	484526
2014-03-28	90.21	91.95	89.73	91.83	401727
2014-03-31	92.04	92.45	90.90	92.40	487673
2014-04-01	92.65	93.93	92.42	93.88	375591
2014-04-02	94.29	96.11	93.87	96.05	493813
2014-04-03	96.02	96.61	95.18	95.97	536988
2014-04-04	96.18	97.12	93.70	94.00	649133
2014-04-07	93.85	94.18	92.13	92.35	690579
2014-04-08	92.43	94.11	91.92	94.03	350059
2014-04-09	93.97	94.73	93.74	94.69	240980
2014-04-10	94.75	95.17	91.91	92.25	509337
2014-04-11	91.34	91.63	88.89	89.95	859257
2014-04-14	90.69	90.69	89.61	90.14	271479
2014-04-15	90.44	91.30	89.34	91.08	373811
2014-04-16	91.79	93.11	91.49	92.04	280468
2014-04-17	92.03	92.07	89.50	89.99	606308
2014-04-21	90.15	91.92	90.12	91.05	325854
2014-04-22	91.27	98.82	91.27	95.89	2234485
2014-04-23	95.88	97.17	94.44	95.12	564921
2014-04-24	95.37	96.68	95.33	95.85	739228
2014-04-25	95.37	97.01	95.01	96.86	409258
2014-04-28	97.34	98.86	96.88	98.07	828730
2014-04-29	98.39	99.04	97.11	98.78	470017
2014-04-30	98.61	98.98	97.34	97.93	755136
2014-05-01	98.10	98.70	97.55	97.96	461346
2014-05-02	97.99	100.02	97.99	98.76	464594
2014-05-05	98.37	98.55	96.21	96.28	630769
2014-05-06	95.87	96.92	94.20	94.94	569653
2014-05-07	95.18	95.79	93.85	94.52	392682
2014-05-08	94.43	97.72	94.29	94.48	344424
2014-05-09	94.44	96.45	94.20	95.85	316810
2014-05-12	95.92	99.52	95.92	98.63	476379
2014-05-13	98.48	100.63	98.42	100.19	907334
2014-05-14	100.11	100.52	97.98	98.48	530472
2014-05-15	98.14	98.14	95.80	96.60	980271
2014-05-16	102.64	111.74	102.12	111.00	2670311
2014-05-19	110.39	110.95	108.57	109.25	808590
2014-05-20	108.22	109.50	107.85	109.08	652957
2014-05-21	108.71	110.00	106.73	107.31	782049
2014-05-22	107.69	110.21	107.63	109.83	565231
2014-05-23	110.00	110.56	108.82	109.77	394631
2014-05-27	110.98	112.96	109.57	112.58	865809
2014-05-28	112.37	112.37	110.69	111.68	394813
2014-05-29	111.90	112.70	110.85	112.58	367086
2014-05-30	112.20	113.63	111.93	112.75	389737
2014-06-02	113.11	113.35	111.60	112.36	302948
2014-06-03	111.64	112.30	110.51	111.29	411976
2014-06-04	111.29	116.02	111.29	115.54	699072
2014-06-05	115.35	115.42	112.35	114.96	470728
2014-06-06	116.37	119.02	115.38	118.78	627948
2014-06-09	118.78	119.71	116.99	117.58	471626
2014-06-10	117.60	117.68	116.20	116.63	403257
2014-06-11	116.25	116.93	114.87	116.33	360158
2014-06-12	116.40	116.56	113.44	113.96	430127
2014-06-13	114.69	114.99	113.35	114.90	353646
2014-06-16	114.34	115.21	113.87	114.78	299372
2014-06-17	114.92	116.00	114.41	115.58	201760
2014-06-18	115.17	115.94	114.19	115.11	300935
2014-06-19	115.64	115.94	114.47	115.30	350514
2014-06-20	115.98	115.98	114.40	115.49	503278
2014-06-23	115.15	117.12	114.86	116.74	316756
2014-06-24	116.74	117.31	115.44	116.53	349847
2014-06-25	116.53	116.97	115.17	116.20	288347
2014-06-26	116.23	116.63	114.00	116.57	266591
2014-06-27	116.41	117.97	115.86	117.89	546485
2014-06-30	117.59	118.49	116.16	116.61	1185401
2014-07-01	117.49	119.56	116.44	119.29	420975
2014-07-02	118.88	120.11	118.71	119.10	266867
2014-07-03	119.44	120.86	119.16	119.94	256102
2014-07-07	119.05	119.79	118.33	119.31	373036
2014-07-08	119.18	120.41	118.34	119.80	314596
2014-07-09	119.91	120.99	119.81	120.43	214128
2014-07-10	119.41	119.63	118.10	118.49	303696
2014-07-11	117.88	118.33	117.16	117.24	237526
2014-07-14	118.20	118.73	116.79	116.97	299755
2014-07-15	117.19	118.38	115.21	115.50	413581
2014-07-16	115.95	116.42	114.54	115.41	314924
2014-07-17	115.47	116.49	114.27	114.59	211843
2014-07-18	114.33	118.05	114.33	117.71	330947
2014-07-21	116.80	117.97	116.29	117.72	285643
2014-07-22	118.18	119.24	117.86	118.61	237652
2014-07-23	118.75	120.06	118.49	119.98	224606
2014-07-24	120.29	121.35	120.02	120.64	311439
2014-07-25	119.76	120.49	118.81	119.42	216872
2014-07-28	119.87	120.26	119.04	119.37	179955
2014-07-29	119.37	121.10	119.37	119.76	260894
2014-07-30	120.41	122.77	119.99	122.45	315131
2014-07-31	121.58	122.00	119.17	119.22	266564
2014-08-01	119.21	120.72	118.15	120.49	294423
2014-08-04	120.97	122.75	120.43	122.34	286163
2014-08-05	121.30	125.17	120.41	120.93	221953
2014-08-06	120.47	124.00	120.47	122.41	303462
2014-08-07	123.20	123.75	121.06	121.80	460797
2014-08-08	121.03	123.80	119.56	123.62	685726
2014-08-11	123.91	124.50	120.69	121.77	728638
2014-08-12	121.97	122.92	118.95	119.67	382788
2014-08-13	117.90	117.91	113.95	115.38	1148757
2014-08-14	115.33	117.25	113.30	115.60	646380
2014-08-15	109.36	113.27	104.82	106.11	2212146
2014-08-18	106.26	109.35	105.19	108.56	1319398
2014-08-19	108.60	110.84	108.03	110.23	712431
2014-08-20	110.03	113.57	109.14	113.02	765272
2014-08-21	112.74	113.84	111.69	113.43	688952
2014-08-22	113.05	113.50	112.37	113.09	435923
2014-08-25	113.16	114.17	113.16	113.88	334354
2014-08-26	113.70	115.54	113.59	114.53	500029
2014-08-27	114.54	115.49	114.46	115.07	344125
2014-08-28	114.65	115.31	112.99	114.84	344377
2014-08-29	114.92	115.18	113.68	114.32	335916
2014-09-02	114.75	115.08	113.15	113.29	615632
2014-09-03	113.42	113.71	112.55	113.40	550368
2014-09-04	113.99	114.40	113.55	114.26	475663
2014-09-05	113.38	114.80	112.30	114.51	292145
2014-09-08	114.58	114.79	112.40	113.31	402403
2014-09-09	112.95	114.85	112.80	114.04	499521
2014-09-10	114.04	114.22	112.23	113.21	375595
2014-09-11	113.11	115.05	112.73	114.73	378639
2014-09-12	114.41	115.42	113.57	113.94	433208
2014-09-15	113.82	114.33	113.06	114.11	228143
2014-09-16	114.00	115.57	113.30	115.54	298700
2014-09-17	115.85	116.29	114.90	115.51	337975
2014-09-18	115.73	116.82	115.36	116.41	439150
2014-09-19	117.17	117.46	115.59	115.96	562799
2014-09-22	115.96	115.96	113.26	113.38	425807
2014-09-23	112.95	113.48	111.47	111.55	467721
2014-09-24	111.65	114.16	111.65	114.10	307772
2014-09-25	113.34	114.26	110.78	111.02	522817
2014-09-26	111.40	112.59	111.16	112.41	316909
2014-09-29	111.39	113.22	110.59	112.51	280330
2014-09-30	112.46	112.55	108.82	108.98	750397
2014-10-01	108.78	108.80	106.02	106.20	661841
2014-10-02	106.30	107.13	105.51	106.92	490939
2014-10-03	107.04	109.02	107.02	108.50	631869
2014-10-06	108.67	108.67	105.84	105.87	524137
2014-10-07	104.79	105.12	103.14	103.84	501411
2014-10-08	104.30	104.96	100.41	104.63	783755
2014-10-09	103.88	104.36	100.75	100.84	598215
2014-10-10	100.93	103.83	100.54	101.49	678591
2014-10-13	100.99	102.34	100.22	100.46	563455
2014-10-14	100.96	104.27	100.32	102.73	561148
2014-10-15	101.25	104.40	100.00	103.15	931577
2014-10-16	102.30	105.00	101.10	103.24	667150
2014-10-17	104.21	105.00	102.03	102.07	594054
2014-10-20	102.36	105.09	101.32	104.95	491611
2014-10-21	105.42	107.92	105.42	107.40	481230
2014-10-22	107.58	107.88	105.49	105.55	457723
2014-10-23	106.53	109.02	106.34	108.05	400302
2014-10-24	107.90	107.96	106.00	107.18	237287
2014-10-27	106.77	107.41	105.11	106.78	215160
2014-10-28	106.20	106.30	104.40	105.00	455118
2014-10-29	105.02	106.17	102.87	103.45	469014
2014-10-30	103.24	105.79	102.59	105.00	316900
2014-10-31	106.13	107.04	104.84	105.76	355210
2014-11-03	105.92	108.30	105.76	108.15	563012
2014-11-04	107.93	107.93	104.87	105.78	471910
2014-11-05	106.65	107.41	105.43	105.90	421348
2014-11-06	105.73	109.35	105.11	108.75	547879
2014-11-07	108.33	112.26	108.05	110.73	866556
2014-11-10	110.06	110.43	108.09	108.39	504107
2014-11-11	107.84	107.96	105.26	105.43	1026803
2014-11-12	105.66	109.74	105.50	109.41	1070389
2014-11-13	109.00	113.58	107.48	113.13	488536
2014-11-14	113.25	113.99	110.84	111.79	1712788
2014-11-17	111.75	112.43	109.40	109.82	416405
2014-11-18	109.12	110.58	107.25	109.59	2727126
2014-11-19	109.56	111.30	109.45	110.76	359798
2014-11-20	111.09	124.40	111.09	121.04	4476679
2014-11-21	119.15	120.99	116.58	118.77	1505782
2014-11-24	118.26	121.64	118.15	120.43	901451
2014-11-25	121.01	122.34	118.63	118.86	728812
2014-11-26	119.15	119.89	117.68	118.33	466865
2014-11-28	118.09	120.00	117.78	117.88	429332
2014-12-01	117.40	117.40	114.64	116.64	719015
2014-12-02	116.56	116.78	114.76	114.98	957423
2014-12-03	114.60	118.02	114.59	116.82	634684
2014-12-04	116.33	117.08	113.90	116.18	997668
2014-12-05	115.89	116.99	115.22	116.32	462488
2014-12-08	116.60	118.39	115.26	115.78	617846
2014-12-09	114.14	115.24	113.46	114.97	499083
2014-12-10	114.91	115.25	111.89	113.14	460225
2014-12-11	114.63	117.34	112.89	113.24	510982
2014-12-12	112.36	115.93	112.33	113.84	591961
2014-12-15	115.11	116.99	113.00	116.45	949829
2014-12-16	115.72	116.47	113.36	113.59	617497
2014-12-17	113.97	116.41	113.30	115.75	642361
2014-12-18	117.63	119.90	116.01	119.03	562709
2014-12-19	119.45	119.65	115.20	115.66	602866
2014-12-22	115.62	116.80	113.83	116.68	434611
2014-12-23	119.02	123.83	118.93	122.00	1508530
2014-12-24	122.24	124.36	121.66	122.53	418966
2014-12-26	122.99	123.82	121.20	122.01	478701
2014-12-29	122.07	126.05	122.07	125.81	691738
2014-12-30	126.00	126.83	123.64	124.21	439206
2014-12-31	124.61	126.55	124.11	125.18	324361
2015-01-02	125.44	126.38	120.58	121.79	384207
2015-01-05	121.14	122.60	120.50	121.07	234770
2015-01-06	121.22	122.26	117.59	118.08	592144
2015-01-07	120.60	123.02	120.41	122.76	971299
2015-01-08	124.31	124.51	121.79	123.11	860164
2015-01-09	122.61	122.73	120.13	120.43	483170
2015-01-12	120.68	121.56	119.57	120.80	381559
2015-01-13	122.35	123.67	119.38	120.20	449828
2015-01-14	118.12	119.09	116.69	118.98	333370
2015-01-15	119.31	119.87	114.23	114.43	679432
2015-01-16	114.70	116.27	113.00	116.20	492444
2015-01-20	116.16	116.96	113.05	113.78	325668
2015-01-21	113.80	114.75	113.44	114.70	234312
2015-01-22	115.15	116.31	114.38	115.93	434776
2015-01-23	116.06	116.57	115.44	115.93	691454
2015-01-26	116.04	118.09	115.01	118.04	206764
2015-01-27	116.77	117.84	115.85	117.50	179701
2015-01-28	117.91	118.97	115.05	115.40	221277
2015-01-29	115.98	116.91	114.47	116.31	218030
2015-01-30	115.80	116.21	113.03	113.60	273083
2015-02-02	114.11	114.78	111.55	114.78	245689
2015-02-03	115.61	117.50	113.94	117.44	342737
2015-02-04	117.29	118.74	116.41	118.05	346761
2015-02-05	118.26	119.97	117.26	119.00	392144
2015-02-06	119.05	119.05	117.65	118.17	312643
2015-02-09	118.10	119.95	117.08	119.19	344501
2015-02-10	119.63	120.42	118.91	119.90	349582
2015-02-11	119.86	120.95	119.52	120.04	342779
2015-02-12	121.29	121.53	119.54	120.45	281588
2015-02-13	120.21	121.64	120.13	121.15	428759
2015-02-17	121.41	121.89	120.73	121.86	315238
2015-02-18	121.27	122.20	121.16	121.61	311553
2015-02-19	121.61	122.14	121.02	121.40	289245
2015-02-20	121.17	123.12	120.45	122.73	531348
2015-02-23	123.22	123.98	122.18	123.49	551761
2015-02-24	125.88	129.31	124.93	126.75	1605156
2015-02-25	127.24	130.63	126.75	129.18	867773
2015-02-26	129.34	130.64	128.68	130.00	544084
2015-02-27	129.82	131.24	129.64	130.16	409002
2015-03-02	130.46	130.54	129.46	130.00	415196
2015-03-03	130.74	131.75	129.57	131.53	517051
2015-03-04	131.37	132.62	130.12	131.32	543884
2015-03-05	131.39	132.50	130.70	131.55	291551
2015-03-06	131.35	132.74	131.35	131.95	411621
2015-03-09	131.65	132.09	130.34	130.69	434934
2015-03-10	129.24	131.00	129.19	129.68	564459
2015-03-11	130.00	131.13	129.94	130.28	577847
2015-03-12	130.54	131.32	129.40	130.64	392151
2015-03-13	130.65	132.42	130.65	131.93	332478
2015-03-16	132.16	132.73	131.26	131.69	357199
2015-03-17	131.82	134.91	131.38	134.72	428309
2015-03-18	133.96	134.84	132.38	134.32	283024
2015-03-19	134.08	136.84	133.60	136.62	274041
2015-03-20	137.07	138.10	136.06	137.11	400663
2015-03-23	137.11	138.40	136.27	136.84	565358
2015-03-24	136.64	137.36	135.71	136.74	252459
2015-03-25	136.42	137.14	133.51	133.68	542578
2015-03-26	133.29	134.63	131.97	134.07	350928
2015-03-27	133.66	136.59	132.90	135.41	423633
2015-03-30	136.33	137.66	135.42	137.07	372662
2015-03-31	135.69	137.95	135.48	136.51	556205
2015-04-01	136.67	139.54	136.34	137.88	370417
2015-04-02	138.09	139.23	137.24	137.86	297664
2015-04-06	137.04	138.87	136.65	138.04	273469
2015-04-07	138.52	139.46	137.44	137.76	326076
2015-04-08	137.65	140.85	137.65	140.71	373215
2015-04-09	140.46	141.40	139.69	139.77	249177
2015-04-10	140.23	142.82	139.86	142.22	321282
2015-04-13	141.71	144.21	141.52	141.62	334441
2015-04-14	141.36	141.71	138.58	139.70	324212
2015-04-15	140.18	141.16	138.14	138.23	300094
2015-04-16	138.44	139.77	138.02	138.23	217250
2015-04-17	138.11	138.11	134.69	134.89	283470
2015-04-20	135.56	136.99	135.00	136.55	299746
2015-04-21	136.88	137.13	135.52	136.78	284664
2015-04-22	136.74	136.74	134.92	136.44	249814
2015-04-23	136.14	138.92	135.57	137.85	248396
2015-04-24	138.26	138.26	136.14	136.53	236124
2015-04-27	136.71	137.18	133.24	133.60	273777
2015-04-28	133.16	134.29	131.77	133.23	395903
2015-04-29	132.28	133.13	130.95	131.62	278809
2015-04-30	131.43	132.55	130.21	131.59	301316
2015-05-01	131.92	133.78	131.82	133.38	236615
2015-05-04	133.57	133.92	131.06	131.07	366377
2015-05-05	131.48	131.48	126.48	126.75	671354
2015-05-06	127.32	128.30	125.46	126.59	588668
2015-05-07	126.60	129.55	126.21	128.81	369954
2015-05-08	129.81	130.95	128.73	129.78	276498
2015-05-11	129.85	130.92	129.12	129.55	318272
2015-05-12	129.09	129.52	127.05	127.91	406261
2015-05-13	127.38	128.38	125.53	126.54	360519
2015-05-14	126.17	126.54	121.67	124.20	975444
2015-05-15	118.62	120.00	112.30	115.46	2584328
2015-05-18	115.61	117.42	114.14	117.20	1273486
2015-05-19	118.04	118.80	117.48	117.88	718170
2015-05-20	118.15	119.14	116.44	117.12	514550
2015-05-21	117.00	118.17	116.85	117.23	401184
2015-05-22	116.75	117.64	116.59	116.99	251792
2015-05-26	116.17	117.20	115.83	115.85	438023
2015-05-27	116.47	116.94	114.96	115.50	512660
2015-05-28	115.77	116.18	114.56	114.99	473555
2015-05-29	115.38	116.53	114.91	116.01	594021
2015-06-01	116.41	117.11	115.63	115.92	428557
2015-06-02	115.68	117.50	115.03	116.56	516181
2015-06-03	116.60	117.91	116.15	117.19	511394
2015-06-04	114.18	116.12	112.96	113.22	876910
2015-06-05	113.60	114.19	110.63	110.97	763586
2015-06-08	110.94	111.30	108.18	108.25	1183138
2015-06-09	108.45	110.46	107.64	107.64	1000015
2015-06-10	108.57	109.13	107.99	108.69	624732
2015-06-11	109.07	110.08	107.26	107.30	689733
2015-06-12	107.26	108.46	106.83	107.49	550906
2015-06-15	106.85	107.49	106.42	107.09	545184
2015-06-16	107.48	108.06	106.70	106.78	364394
2015-06-17	107.19	108.00	106.82	107.30	396900
2015-06-18	107.41	108.52	106.97	107.87	375508
2015-06-19	107.51	109.25	107.51	108.33	475678
2015-06-22	108.66	109.66	108.59	108.99	390222
2015-06-23	109.35	110.66	109.06	109.45	345294
2015-06-24	109.32	110.79	108.93	109.50	285347
2015-06-25	109.56	110.26	107.08	107.70	533210
2015-06-26	107.99	108.79	107.60	108.19	824508
2015-06-29	107.12	108.01	104.87	105.06	596597
2015-06-30	105.66	105.87	105.14	105.19	1090770
2015-07-01	105.30	106.53	103.99	106.39	470991
2015-07-02	106.75	108.43	106.02	106.29	400650
2015-07-06	105.77	107.00	105.02	105.88	546960
2015-07-07	104.25	105.41	103.01	104.63	804741
2015-07-08	103.60	103.95	100.81	101.29	611885
2015-07-09	102.40	102.72	100.94	101.00	705084
2015-07-10	102.13	103.08	101.74	102.10	370185
2015-07-13	102.86	104.61	102.24	104.20	428124
2015-07-14	103.75	104.37	103.11	103.50	362130
2015-07-15	103.81	108.70	102.51	106.33	937652
2015-07-16	106.06	106.53	103.34	105.44	724213
2015-07-17	104.93	105.83	104.15	104.28	432622
2015-07-20	104.37	104.84	103.38	103.60	296993
2015-07-21	103.71	105.04	102.53	102.89	291498
2015-07-22	102.97	104.17	102.12	102.71	282388
2015-07-23	103.15	103.62	100.32	100.39	301166
2015-07-24	100.11	101.41	98.89	99.11	520454
2015-07-27	98.68	99.97	98.11	99.20	279907
2015-07-28	99.50	100.00	98.75	99.00	473977
2015-07-29	98.76	100.17	98.75	100.16	763495
2015-07-30	99.78	102.07	99.08	101.71	384002
2015-07-31	101.69	102.55	100.89	101.88	341880
2015-08-03	101.70	102.17	100.03	100.71	443198
2015-08-04	100.50	101.37	99.38	100.29	470830
2015-08-05	100.75	102.22	100.35	100.75	427946
2015-08-06	101.01	101.01	98.83	100.29	375378
2015-08-07	99.46	99.93	97.14	97.67	595620
2015-08-10	97.02	99.33	95.55	98.23	554036
2015-08-11	96.97	97.58	95.88	96.87	718533
2015-08-12	95.70	96.21	93.72	94.80	1047681
2015-08-13	101.65	103.09	95.53	97.03	2020287
2015-08-14	97.05	98.51	96.52	97.08	828685
2015-08-17	96.85	97.14	95.00	96.98	668767
2015-08-18	96.89	97.81	95.93	97.72	584828
2015-08-19	97.21	97.89	95.75	96.70	517277
2015-08-20	96.10	96.64	94.76	94.89	434791
2015-08-21	93.62	95.72	91.51	92.50	788320
2015-08-24	89.37	92.85	89.37	91.23	960838
2015-08-25	92.07	93.64	90.62	90.67	860536
2015-08-26	92.59	94.61	91.54	94.48	582541
2015-08-27	95.00	95.75	93.14	94.41	497139
2015-08-28	94.45	94.74	92.25	92.74	939872
2015-08-31	92.53	93.80	91.60	92.51	608263
2015-09-01	90.79	92.33	89.54	89.97	544584
2015-09-02	90.80	91.97	90.12	91.90	475364
2015-09-03	92.20	93.97	91.87	92.91	411380
2015-09-04	92.08	93.38	92.08	92.85	380125
2015-09-08	93.82	94.00	92.34	92.85	422686
2015-09-09	93.42	94.20	92.23	92.33	635564
2015-09-10	92.04	93.71	91.33	92.60	482045
2015-09-11	91.92	93.02	91.49	92.24	252584
2015-09-14	92.25	92.82	91.10	91.76	296271
2015-09-15	92.10	92.99	91.42	92.01	500930
2015-09-16	92.27	94.25	92.00	93.45	488287
2015-09-17	93.46	94.35	92.16	92.30	251972
2015-09-18	91.55	92.48	89.35	89.87	740307
2015-09-21	90.48	91.73	89.85	90.06	312928
2015-09-22	89.39	90.75	88.66	90.06	466105
2015-09-23	90.44	91.30	90.19	90.44	296325
2015-09-24	89.94	90.43	89.45	90.07	573951
2015-09-25	90.73	90.97	89.63	89.75	339246
2015-09-28	89.16	90.02	87.02	87.14	319372
2015-09-29	87.00	88.73	86.49	87.00	510943
2015-09-30	88.05	88.59	86.85	87.39	694390
2015-10-01	87.14	89.10	86.44	88.16	517712
2015-10-02	87.59	90.23	85.61	90.13	485513
2015-10-05	90.40	92.31	90.35	91.94	380294
2015-10-06	91.66	92.12	90.01	90.53	720386
2015-10-07	91.04	92.09	90.34	91.48	312639
2015-10-08	91.88	94.03	90.82	93.77	353300
2015-10-09	93.71	94.11	91.14	91.25	463713
2015-10-12	91.40	91.78	90.18	90.91	247614
2015-10-13	90.59	91.07	89.30	89.46	308718
2015-10-14	89.52	90.11	87.55	88.73	337565
2015-10-15	88.97	90.96	88.27	90.75	350903
2015-10-16	91.01	92.80	90.51	92.71	496800
2015-10-19	92.59	93.52	92.24	93.30	426871
2015-10-20	92.87	93.91	92.86	93.46	406437
2015-10-21	93.86	94.12	91.88	92.11	420046
2015-10-22	92.28	92.83	90.65	91.29	283050
2015-10-23	91.14	91.99	87.25	88.58	637196
2015-10-26	88.50	88.87	87.10	88.47	371167
2015-10-27	88.21	88.32	86.12	88.12	310269
2015-10-28	88.20	89.89	87.02	89.16	390762
2015-10-29	88.43	89.41	87.51	88.81	344496
2015-10-30	89.01	90.31	88.53	89.48	344243
2015-11-02	89.14	89.36	86.61	88.54	372631
2015-11-03	88.71	91.22	88.26	89.86	376410
2015-11-04	89.86	89.86	88.34	88.91	238280
2015-11-05	89.19	89.99	88.15	89.55	295691
2015-11-06	89.45	89.90	87.40	89.33	364089
2015-11-09	88.88	89.49	84.85	87.00	611583
2015-11-10	86.86	89.46	85.89	89.14	952274
2015-11-11	87.08	87.36	81.66	81.90	1362094
2015-11-12	82.36	85.81	82.23	84.96	821991
2015-11-13	79.99	80.94	76.30	77.51	2238193
2015-11-16	68.06	73.37	68.06	72.52	3468368
2015-11-17	73.00	74.78	71.56	73.16	1647418
2015-11-18	72.84	75.52	72.84	75.49	1023792
2015-11-19	75.31	76.54	74.29	74.45	754472
2015-11-20	75.25	76.30	73.98	75.54	1140704
2015-11-23	75.27	79.52	74.78	77.70	1239267
2015-11-24	77.33	79.45	76.52	79.00	576093
2015-11-25	79.23	80.40	78.57	79.54	485915
2015-11-27	79.79	79.96	77.50	78.86	273762
2015-11-30	78.54	79.22	74.57	75.00	729133
2015-12-01	75.04	75.69	74.31	74.93	470236
2015-12-02	75.40	75.86	73.15	73.19	585272
2015-12-03	73.53	74.16	71.65	72.58	734770
2015-12-04	72.57	74.16	72.43	73.75	389039
2015-12-07	73.66	73.85	71.96	72.58	558617
2015-12-08	72.00	73.13	71.37	71.86	538272
2015-12-09	71.66	73.81	71.50	72.48	442613
2015-12-10	72.83	74.31	72.38	72.46	487722
2015-12-11	71.71	71.77	69.70	70.66	666840
2015-12-14	70.62	71.55	68.35	68.88	509600
2015-12-15	69.52	69.91	68.48	68.82	475294
2015-12-16	69.26	70.12	68.18	68.74	665604
2015-12-17	68.99	69.43	66.69	67.82	496454
2015-12-18	67.89	68.45	67.24	67.62	855128
2015-12-21	68.07	68.21	65.63	65.87	548769
2015-12-22	66.17	68.04	65.14	67.23	470129
2015-12-23	67.73	68.35	66.83	68.05	293063
2015-12-24	67.92	68.02	66.90	67.43	142022
2015-12-28	67.03	67.42	65.75	66.47	369380
2015-12-29	66.59	68.63	66.59	67.85	390032
2015-12-30	67.92	68.38	67.30	67.91	304649
2015-12-31	67.54	68.00	65.47	65.71	611368
2016-01-04	65.10	66.99	64.16	65.95	799917
2016-01-05	65.87	66.72	64.42	65.51	656125
2016-01-06	64.93	65.43	63.69	64.61	995582
2016-01-07	64.24	67.99	64.03	64.60	675966
2016-01-08	64.39	65.20	60.66	61.24	799371
2016-01-11	61.85	63.05	61.58	62.43	471542
2016-01-12	63.39	64.33	61.31	62.04	413557
2016-01-13	62.52	63.55	61.10	61.80	883702
2016-01-14	62.26	64.45	60.87	63.22	921695
2016-01-15	61.99	63.40	61.34	62.37	533619
2016-01-19	62.50	63.81	62.07	63.12	783411
2016-01-20	62.09	65.95	62.09	65.07	1021681
2016-01-21	64.97	67.86	64.66	67.19	1604884
2016-01-22	67.59	69.60	66.70	67.56	860693
2016-01-25	67.70	68.92	66.75	66.84	619373
2016-01-26	66.86	68.53	66.52	68.09	509505
2016-01-27	67.89	69.73	67.39	69.07	626896
2016-01-28	69.10	69.94	68.61	69.08	631177
2016-01-29	69.22	70.88	68.84	70.41	637991
2016-02-01	70.04	70.59	68.66	70.12	703175
2016-02-02	70.60	71.88	68.77	69.67	580398
2016-02-03	69.60	71.30	68.28	70.90	607174
2016-02-04	68.79	71.36	68.55	69.63	529472
2016-02-05	69.72	70.64	68.56	69.68	530316
2016-02-08	68.27	68.95	66.14	68.40	755366
2016-02-09	68.27	69.66	67.33	68.94	584317
2016-02-10	69.48	69.74	67.80	67.97	434666
2016-02-11	66.89	67.58	66.03	66.56	451725
2016-02-12	66.87	67.69	65.24	67.44	507629
2016-02-16	68.38	71.49	67.71	71.28	654018
2016-02-17	71.94	73.99	71.55	73.35	771933
2016-02-18	72.85	74.58	71.49	74.11	585152
2016-02-19	72.75	73.69	70.21	71.82	930804
2016-02-22	72.39	74.42	71.59	72.45	977631
2016-02-23	77.06	80.32	75.00	78.37	2638934
2016-02-24	77.81	80.43	77.62	80.29	1300347
2016-02-25	81.04	82.48	80.13	82.22	636121
2016-02-26	83.48	86.62	82.74	85.29	1083514
2016-02-29	82.85	84.98	82.85	83.69	765456
2016-03-01	83.69	85.01	83.69	84.02	595549
2016-03-02	83.60	84.60	83.01	84.12	664017
2016-03-03	84.03	86.48	83.53	84.54	658957
2016-03-04	84.48	85.88	83.90	84.11	550117
2016-03-07	83.79	87.34	83.52	87.32	704759
2016-03-08	86.69	88.42	85.78	86.00	569892
2016-03-09	86.26	87.61	86.19	87.33	490744
2016-03-10	88.00	88.58	86.36	86.99	554332
2016-03-11	87.46	88.24	86.35	86.99	476893
2016-03-14	85.79	86.82	84.66	84.68	690789
2016-03-15	84.54	85.36	82.28	83.65	531813
2016-03-16	83.50	84.29	82.33	83.33	536771
2016-03-17	83.19	85.67	82.78	85.64	611262
2016-03-18	85.83	87.92	85.83	87.74	705966
2016-03-21	87.72	88.46	85.78	85.78	343045
2016-03-22	85.67	86.76	83.70	83.70	358248
2016-03-23	83.56	83.82	81.50	82.67	453383
2016-03-24	82.76	83.85	80.94	81.67	478163
2016-03-28	81.78	85.42	81.78	84.08	372748
2016-03-29	84.37	86.08	83.07	83.91	273081
2016-03-30	83.81	85.21	83.55	84.53	310234
2016-03-31	84.41	85.80	83.93	84.91	290263
2016-04-01	84.81	85.12	83.06	84.06	398510
2016-04-04	84.12	84.45	80.71	81.23	458919
2016-04-05	80.72	81.22	79.94	80.43	487077
2016-04-06	80.60	81.15	79.46	80.12	392307
2016-04-07	80.04	81.03	75.74	76.20	676800
2016-04-08	74.35	75.45	73.34	74.28	750267
2016-04-11	74.69	74.83	73.00	73.03	632713
2016-04-12	73.03	73.56	71.31	73.12	676409
2016-04-13	73.35	75.08	72.65	74.70	645990
2016-04-14	74.80	74.80	71.38	71.86	504967
2016-04-15	72.06	72.59	71.03	71.43	628937
2016-04-18	71.38	73.23	71.09	72.99	585140
2016-04-19	73.16	73.45	72.02	72.54	371695
2016-04-20	72.56	73.73	72.33	73.47	334348
2016-04-21	73.83	74.83	72.34	72.51	351350
2016-04-22	72.63	73.10	71.74	71.93	267826
2016-04-25	71.66	71.86	70.76	71.15	361948
2016-04-26	71.17	71.73	70.89	71.56	458344
2016-04-27	71.36	73.22	70.92	72.58	332597
2016-04-28	72.21	73.90	72.21	72.51	300911
2016-04-29	72.54	72.72	70.07	70.45	379019
2016-05-02	70.92	72.08	69.95	71.41	318907
2016-05-03	71.25	71.73	69.83	70.61	337744
2016-05-04	70.42	71.12	68.51	69.03	493720
2016-05-05	68.59	68.59	66.24	67.13	699337
2016-05-06	66.55	67.54	65.93	67.10	549088
2016-05-09	67.17	69.15	67.09	68.44	393739
2016-05-10	67.34	68.29	65.94	68.05	773663
2016-05-11	64.67	65.23	62.18	62.49	1360010
2016-05-12	61.88	62.68	59.85	60.64	1449356
2016-05-13	56.68	62.95	55.21	59.86	2892546
2016-05-16	59.94	60.05	58.26	58.28	1376298
2016-05-17	58.24	58.49	56.91	57.39	1013368
2016-05-18	56.91	57.38	55.65	55.84	777397
2016-05-19	56.14	56.64	54.37	55.45	1182569
2016-05-20	55.62	58.86	55.29	58.67	1336960
2016-05-23	59.04	60.50	57.92	57.98	747547
2016-05-24	57.87	59.08	57.52	58.67	678551
2016-05-25	58.30	60.23	58.22	60.06	542106
2016-05-26	60.47	61.24	60.04	60.44	606870
2016-05-27	60.58	61.16	59.99	61.00	398044
2016-05-31	61.06	61.43	58.50	59.11	554659
2016-06-01	59.11	59.95	58.66	59.25	345921
2016-06-02	59.30	61.69	59.29	61.24	631704
2016-06-03	61.02	61.87	60.75	61.56	334238
2016-06-06	61.73	62.00	60.22	60.69	330809
2016-06-07	60.56	61.86	60.12	61.47	394598
2016-06-08	61.01	61.89	60.66	61.34	345241
2016-06-09	61.27	61.28	58.75	59.80	354770
2016-06-10	58.56	58.60	57.79	58.10	497582
2016-06-13	58.00	58.27	57.30	57.38	519280
2016-06-14	57.45	57.80	56.46	56.75	448932
2016-06-15	56.87	59.29	56.87	57.10	844182
2016-06-16	57.20	57.61	56.10	56.46	447146
2016-06-17	56.71	59.43	56.71	58.88	645127
2016-06-20	59.58	60.27	58.90	59.19	643877
2016-06-21	59.36	59.69	59.05	59.46	444697
2016-06-22	59.37	60.89	59.37	59.61	290146
2016-06-23	60.51	61.32	59.81	60.05	355362
2016-06-24	57.86	59.97	57.72	59.63	520052
2016-06-27	59.46	59.46	56.79	58.83	525823
2016-06-28	59.13	60.23	57.85	59.13	512097
2016-06-29	59.51	61.10	59.51	60.42	341937
2016-06-30	60.72	60.72	59.38	60.60	285360
2016-07-01	60.46	61.00	60.25	60.86	341200
2016-07-05	60.76	60.96	58.32	58.88	462405
2016-07-06	58.84	59.90	57.80	59.82	707345
2016-07-07	60.03	61.33	59.85	60.27	332893
2016-07-08	60.95	62.41	60.95	61.96	523696
2016-07-11	62.00	63.65	61.84	63.49	464950
2016-07-12	63.80	65.39	63.80	65.07	383361
2016-07-13	64.98	65.36	63.87	63.88	391117
2016-07-14	64.48	64.92	63.32	63.59	339880
2016-07-15	63.93	64.83	63.34	63.97	239477
2016-07-18	64.13	64.99	63.91	64.26	287857
2016-07-19	64.03	64.09	62.55	62.79	267237
2016-07-20	63.01	64.29	62.48	64.21	286258
2016-07-21	64.10	64.54	63.43	63.46	332743
2016-07-22	63.24	63.48	62.05	63.27	263226
2016-07-25	63.33	66.26	63.33	66.07	614196
2016-07-26	66.10	67.41	65.87	66.40	353315
2016-07-27	66.68	66.89	65.79	66.24	336879
2016-07-28	66.15	66.55	64.76	66.27	233025
2016-07-29	66.13	67.85	65.44	67.68	479821
2016-08-01	67.41	67.41	65.29	65.96	404471
2016-08-02	65.66	65.73	60.89	61.18	597391
2016-08-03	59.61	61.66	57.86	61.59	588404
2016-08-04	61.49	62.59	60.93	61.79	313224
2016-08-05	62.35	63.88	62.35	62.87	579804
2016-08-08	65.65	65.65	62.62	62.78	445081
2016-08-09	62.55	62.55	60.39	60.41	576459
2016-08-10	60.71	63.77	60.71	61.63	673463
2016-08-11	76.23	77.70	63.10	66.41	1474446
2016-08-12	61.69	69.69	61.50	68.67	2412028
2016-08-15	68.63	70.21	68.63	69.68	542856
2016-08-16	69.26	70.00	68.11	69.63	337210
2016-08-17	68.90	69.53	68.38	69.06	309761
2016-08-18	69.53	69.78	68.49	68.76	462850
2016-08-19	68.39	69.16	68.12	68.96	468871
2016-08-22	68.91	68.91	66.07	67.01	489078
2016-08-23	67.03	68.35	66.66	66.89	482370
2016-08-24	66.33	67.21	65.93	66.04	280030
2016-08-25	65.70	66.85	64.58	65.03	410589
2016-08-26	65.06	65.49	63.13	63.41	451308
2016-08-29	63.60	64.66	63.27	64.21	360477
2016-08-30	63.90	63.93	61.62	61.94	447049
2016-08-31	61.94	62.53	60.11	60.24	493853
2016-09-01	60.17	60.46	59.09	59.74	609487
2016-09-02	59.99	60.49	59.02	60.02	390349
2016-09-06	60.05	60.08	58.50	59.24	509884
2016-09-07	59.41	60.77	59.01	60.71	374110
2016-09-08	60.59	60.79	58.94	59.03	641534
2016-09-09	58.50	59.00	57.71	58.06	632727
2016-09-12	58.25	59.35	57.39	58.01	490844
2016-09-13	57.48	58.78	57.00	57.98	746899
2016-09-14	58.22	58.83	56.71	57.42	526790
2016-09-15	57.07	58.41	56.68	57.40	388817
2016-09-16	57.32	57.45	56.48	56.86	484695
2016-09-19	56.87	57.81	56.60	56.91	468478
2016-09-20	56.80	57.48	56.05	56.43	786873
2016-09-21	56.73	57.99	56.62	57.94	471383
2016-09-22	57.74	58.85	57.28	57.42	376841
2016-09-23	57.53	59.62	57.13	59.05	482852
2016-09-26	58.83	59.27	58.34	58.47	367250
2016-09-27	58.19	59.38	58.04	58.14	230628
2016-09-28	60.15	63.11	59.66	61.20	1070390
2016-09-29	61.25	61.80	60.85	61.03	338208
2016-09-30	61.64	63.05	61.32	63.01	590921
2016-10-03	62.69	62.82	61.61	61.96	360694
2016-10-04	62.28	63.64	61.01	63.53	410705
2016-10-05	63.59	65.72	63.59	65.59	426105
2016-10-06	65.30	66.05	64.35	65.86	423047
2016-10-07	66.22	66.92	65.56	66.55	473092
2016-10-10	67.01	67.15	65.89	66.24	228514
2016-10-11	66.16	66.95	65.80	66.00	299667
2016-10-12	66.00	67.31	65.72	66.73	347486
2016-10-13	66.46	66.46	64.39	64.41	314739
2016-10-14	63.42	63.45	61.46	61.47	507061
2016-10-17	61.25	61.53	57.42	57.90	891113
2016-10-18	58.40	58.85	56.78	58.15	486309
2016-10-19	58.16	58.53	57.61	58.40	249599
2016-10-20	58.25	58.70	57.95	58.46	205111
2016-10-21	58.12	59.50	57.62	59.35	253078
2016-10-24	59.56	60.46	59.56	59.72	224044
2016-10-25	59.32	59.75	58.35	58.84	201518
2016-10-26	58.56	60.58	58.56	59.99	478565
2016-10-27	59.95	60.13	58.27	58.30	513362
2016-10-28	58.29	60.71	58.22	60.47	345512
2016-10-31	60.16	61.51	60.16	61.30	368923
2016-11-01	60.92	61.19	59.86	60.12	355337
2016-11-02	59.89	60.71	59.41	59.80	429998
2016-11-03	59.94	60.66	59.45	59.56	329564
2016-11-04	59.73	62.87	59.36	61.13	521294
2016-11-07	61.73	62.69	61.13	61.79	393120
2016-11-08	61.30	62.63	60.25	62.31	664764
2016-11-09	61.27	64.46	61.16	64.12	773301
2016-11-10	67.41	72.32	65.62	70.47	1508078
2016-11-11	64.15	71.65	62.82	71.28	2094354
2016-11-14	71.32	74.94	70.95	71.22	1349731
2016-11-15	71.30	71.49	68.45	68.70	878751
2016-11-16	69.00	70.88	68.38	69.64	494933
2016-11-17	69.30	70.54	68.81	70.51	522591
2016-11-18	70.21	70.82	68.62	70.79	419633
2016-11-21	70.77	71.37	69.49	71.13	458502
2016-11-22	71.89	74.11	71.43	73.51	566188
2016-11-23	73.48	75.54	73.03	74.92	503457
2016-11-25	75.30	75.54	72.98	73.55	317354
2016-11-28	73.23	73.48	69.66	71.11	725452
2016-11-29	71.14	72.73	70.37	71.22	488555
2016-11-30	71.04	72.01	69.59	71.51	692602
2016-12-01	71.26	73.66	70.97	71.58	545746
2016-12-02	71.72	72.38	70.25	70.84	449876
2016-12-05	71.33	72.92	70.90	71.40	477454
2016-12-06	71.60	72.05	70.86	71.60	397961
2016-12-07	71.75	73.33	71.10	72.99	554481
2016-12-08	72.62	74.08	71.66	73.06	551469
2016-12-09	72.55	73.52	71.30	72.21	413433
2016-12-12	71.61	72.03	68.92	69.00	395871
2016-12-13	68.99	69.36	67.26	68.55	520175
2016-12-14	68.50	69.12	67.52	67.77	574413
2016-12-15	68.44	68.84	66.40	66.54	517557
2016-12-16	66.25	66.31	63.49	63.50	909462
2016-12-19	63.95	65.83	63.49	64.74	503718
2016-12-20	65.29	68.21	65.29	67.59	456942
2016-12-21	67.13	67.70	66.36	66.45	314717
2016-12-22	65.95	67.09	60.82	61.63	714623
2016-12-23	61.75	62.84	60.76	61.39	331837
2016-12-27	61.65	64.22	61.65	62.94	599966
2016-12-28	63.10	63.77	61.83	61.89	321627
2016-12-29	61.95	63.13	61.45	62.47	297291
2016-12-30	62.50	63.17	62.03	62.69	356657
2017-01-03	63.64	63.64	60.66	61.72	560476
2017-01-04	62.19	63.44	62.19	62.92	560244
2017-01-05	60.44	60.68	55.25	56.49	2043555
2017-01-06	56.95	57.02	55.89	56.38	923847
2017-01-09	56.16	56.78	55.69	56.15	515029
2017-01-10	55.74	57.19	55.52	55.99	625717
2017-01-11	56.20	56.84	55.35	56.78	642301
2017-01-12	56.55	57.05	56.07	56.38	668923
2017-01-13	56.64	57.08	55.94	56.46	421661
2017-01-17	56.81	58.84	56.47	56.98	638935
2017-01-18	56.69	57.39	55.05	56.89	630239
2017-01-19	56.93	57.76	55.61	56.09	362751
2017-01-20	56.37	57.49	55.83	57.04	416467
2017-01-23	57.01	57.37	56.24	56.66	329252
2017-01-24	56.95	57.75	56.76	57.35	434013
2017-01-25	57.57	58.14	57.23	57.41	353640
2017-01-26	57.43	58.10	56.56	56.57	321756
2017-01-27	56.76	57.00	54.42	54.65	616352
2017-01-30	54.38	56.23	53.61	55.79	741974
2017-01-31	54.93	56.64	54.40	56.44	692593
2017-02-01	56.37	56.62	55.20	55.66	582256
2017-02-02	55.83	57.65	55.55	56.84	623673
2017-02-03	56.87	59.36	55.66	57.19	1421096
2017-02-06	57.21	58.33	56.18	56.26	433189
2017-02-07	56.52	56.52	54.45	54.53	788354
2017-02-08	54.46	56.14	54.04	56.09	685153
2017-02-09	56.01	57.90	55.52	57.29	521116
2017-02-10	57.74	59.79	57.23	58.79	635704
2017-02-13	59.13	59.59	57.41	57.76	413197
2017-02-14	57.34	59.50	57.34	59.25	440641
2017-02-15	59.02	60.96	59.00	60.56	481643
2017-02-16	60.05	60.56	57.71	58.13	650802
2017-02-17	57.49	58.82	57.17	58.39	600008
2017-02-21	55.24	58.80	53.36	53.55	2114041
2017-02-22	53.45	56.24	53.45	55.24	1532719
2017-02-23	55.25	56.81	54.54	54.68	1160502
2017-02-24	56.26	57.70	55.81	57.00	3094119
2017-02-27	56.81	57.66	56.09	56.11	5868487
2017-02-28	56.03	56.25	53.77	54.52	1460262
2017-03-01	55.06	55.70	52.80	53.20	1202904
2017-03-02	52.73	53.88	52.44	53.77	1412859
2017-03-03	53.86	54.14	52.34	53.03	744320
2017-03-06	52.65	52.73	51.16	51.40	682596
2017-03-07	51.27	51.92	51.00	51.59	794610
2017-03-08	51.59	53.96	51.15	53.32	980393
2017-03-09	53.32	53.44	52.25	52.74	586086
2017-03-10	52.93	53.47	52.39	53.15	528781
2017-03-13	52.63	52.95	51.26	51.68	656718
2017-03-14	51.88	52.46	51.46	52.03	403599
2017-03-15	51.95	52.32	51.04	52.02	414330
2017-03-16	51.89	52.74	51.59	52.18	453969
2017-03-17	52.18	52.86	51.86	52.15	829633
2017-03-20	52.14	52.29	49.50	49.79	779017
2017-03-21	49.70	49.70	47.12	48.03	998665
2017-03-22	48.02	48.02	46.56	46.94	1058667
2017-03-23	47.01	48.49	47.01	47.31	985689
2017-03-24	47.31	47.71	46.93	47.46	402542
2017-03-27	46.70	48.20	46.57	47.46	662942
2017-03-28	47.20	49.02	47.20	48.90	813354
2017-03-29	48.93	53.31	48.52	52.47	1245792
2017-03-30	52.27	53.23	52.03	52.99	556365
2017-03-31	52.96	53.50	52.11	52.24	579524
2017-04-03	51.95	52.27	49.01	50.52	1031497
2017-04-04	50.12	50.12	48.29	49.04	793189
2017-04-05	49.24	50.58	48.54	49.42	845838
2017-04-06	49.78	51.97	49.46	50.95	716257
2017-04-07	50.77	51.58	50.15	50.52	658782
2017-04-10	50.86	52.95	50.52	52.51	884802
2017-04-11	52.50	53.39	52.11	53.02	617942
2017-04-12	53.03	53.36	52.29	52.49	478325
2017-04-13	52.47	52.67	51.50	52.19	448710
2017-04-17	52.25	52.60	51.28	52.06	379362
2017-04-18	51.92	52.36	51.37	51.71	317652
2017-04-19	52.00	53.85	52.00	52.97	672589
2017-04-20	53.35	55.40	53.35	54.86	835183
2017-04-21	54.72	54.98	53.55	53.94	510790
2017-04-24	54.45	54.96	53.64	54.38	522070
2017-04-25	54.50	55.24	53.79	54.20	548188
2017-04-26	54.36	55.30	54.27	54.42	623317
2017-04-27	54.49	55.42	53.90	55.22	468778
2017-04-28	55.22	55.49	54.57	55.37	638691
2017-05-01	55.50	55.50	54.32	54.68	561768
2017-05-02	54.68	56.63	54.48	55.94	776082
2017-05-03	55.91	56.94	55.63	56.66	552774
2017-05-04	56.97	57.73	55.85	56.39	443130
2017-05-05	56.71	57.75	56.32	57.59	518914
2017-05-08	57.30	58.10	56.61	56.89	576233
2017-05-09	56.90	57.99	56.65	56.87	796209
2017-05-10	56.64	58.62	56.64	57.90	671914
2017-05-11	54.50	54.85	47.20	47.77	5522648
2017-05-12	46.61	48.12	45.51	46.93	3024932
2017-05-15	47.57	48.85	47.15	47.31	1314724
2017-05-16	47.26	49.67	46.82	49.14	1444862
2017-05-17	49.29	51.11	48.60	50.09	1331415
2017-05-18	50.23	51.54	48.39	48.44	882641
2017-05-19	48.74	50.13	47.12	49.67	1046955
2017-05-22	49.88	51.49	49.68	50.79	792298
2017-05-23	50.93	51.19	49.22	49.25	695781
2017-05-24	49.25	50.15	48.20	49.55	667454
2017-05-25	49.85	50.89	49.75	50.17	836471
2017-05-26	50.13	51.40	49.42	50.90	818865
2017-05-30	50.77	52.58	50.77	52.04	657429
2017-05-31	52.09	52.09	50.06	51.48	498963
2017-06-01	51.55	52.85	51.10	52.21	732007
2017-06-02	52.24	53.00	51.38	51.72	478478
2017-06-05	51.56	52.29	50.56	51.67	505297
2017-06-06	51.25	51.29	48.91	49.93	844689
2017-06-07	50.04	50.33	49.21	49.81	590083
2017-06-08	52.13	54.26	49.76	49.86	1309793
2017-06-09	49.74	55.54	49.64	54.92	1468357
2017-06-12	54.74	56.86	54.72	55.51	1183157
2017-06-13	55.66	56.35	54.59	54.73	496125
2017-06-14	54.70	55.67	53.43	55.62	504877
2017-06-15	55.29	56.09	54.41	55.68	757400
2017-06-16	54.92	55.84	53.99	55.59	979345
2017-06-19	55.68	55.74	53.52	54.84	588322
2017-06-20	54.90	55.12	51.79	51.95	784631
2017-06-21	51.80	51.85	50.12	50.74	616676
2017-06-22	50.43	53.28	50.20	52.14	822579
2017-06-23	52.18	55.07	51.41	55.00	2454760
2017-06-26	55.22	55.22	53.69	54.48	723671
2017-06-27	54.39	57.00	54.38	55.14	900381
2017-06-28	55.37	57.63	55.37	56.57	1176696
2017-06-29	56.76	60.01	56.57	59.45	1725035
2017-06-30	59.66	59.76	57.49	57.69	1136295
2017-07-03	57.93	60.18	57.93	59.61	662271
2017-07-05	59.17	60.58	58.62	58.95	707710
2017-07-06	58.72	58.84	55.97	56.39	1019504
2017-07-07	56.55	57.02	55.50	55.89	791306
2017-07-10	55.70	55.79	53.84	54.02	732783
2017-07-11	54.18	55.31	54.07	55.11	452505
2017-07-12	55.43	56.50	54.97	56.33	689355
2017-07-13	56.70	60.57	56.60	59.89	1404570
2017-07-14	59.80	59.85	58.41	59.20	612589
2017-07-17	59.15	61.49	58.93	61.04	877433
2017-07-18	60.89	61.46	59.86	60.35	416757
2017-07-19	60.34	62.78	60.21	62.68	773899
2017-07-20	62.75	64.50	62.05	63.98	712698
2017-07-21	64.13	68.06	63.33	67.91	1964379
2017-07-24	67.51	69.66	65.81	67.46	1825069
2017-07-25	67.84	75.69	67.69	73.02	4922609
2017-07-26	73.56	75.20	71.64	73.51	2351274
2017-07-27	73.86	78.06	72.92	77.50	2247707
2017-07-28	77.05	79.11	76.37	78.87	2030288
2017-07-31	81.63	83.44	73.50	73.82	2458887
2017-08-01	74.31	76.90	72.42	76.65	1303267
2017-08-02	75.71	76.67	72.04	73.09	876838
2017-08-03	72.78	74.55	71.66	72.04	818060
2017-08-04	71.78	73.49	70.85	72.93	608404
2017-08-07	73.32	74.80	72.73	74.61	504503
2017-08-08	75.61	76.85	73.40	73.62	494932
2017-08-09	73.33	73.90	72.51	73.34	804234
2017-08-10	61.66	66.30	59.33	61.70	5462067
2017-08-11	61.00	61.50	56.68	58.01	2862956
2017-08-14	58.45	58.93	57.07	57.73	1108404
2017-08-15	57.18	58.08	55.55	57.17	1023750
2017-08-16	58.22	58.63	55.56	55.93	840138
2017-08-17	55.48	55.90	54.19	54.83	1230894
2017-08-18	54.18	56.17	54.09	55.70	752053
2017-08-21	55.54	56.30	54.87	55.51	940045
2017-08-22	56.05	57.48	55.54	57.26	915346
2017-08-23	56.86	57.58	56.22	57.48	506109
2017-08-24	58.63	60.04	56.50	57.14	647896
2017-08-25	57.07	59.04	56.81	58.76	662477
2017-08-28	58.00	60.91	58.00	60.50	789174
2017-08-29	60.11	61.42	59.73	61.25	672683
2017-08-30	61.34	61.65	60.31	60.75	455998
2017-08-31	60.49	61.17	59.93	60.80	436059
2017-09-01	60.97	62.10	60.03	60.36	730134
2017-09-05	60.26	60.29	57.93	58.58	750139
2017-09-06	59.06	60.43	58.81	60.09	644370
2017-09-07	60.39	61.17	57.67	57.75	567804
2017-09-08	57.26	57.27	55.18	56.40	763736
2017-09-11	56.61	58.17	56.61	58.06	570329
2017-09-12	58.27	61.50	58.25	60.15	734877
2017-09-13	61.35	62.65	59.97	60.20	753209
2017-09-14	60.16	60.20	58.56	59.09	534420
2017-09-15	59.19	59.73	58.51	59.41	849626
2017-09-18	59.74	60.83	58.91	59.13	494781
2017-09-19	59.24	59.89	56.32	56.54	527948
2017-09-20	56.48	56.84	55.00	55.49	413281
2017-09-21	55.50	55.67	54.64	55.29	409476
2017-09-22	55.27	58.19	54.52	57.53	1407218
2017-09-25	57.11	58.48	56.70	57.15	410538
2017-09-26	57.49	58.22	56.80	56.84	666613
2017-09-27	57.10	57.71	56.09	56.78	632259
2017-09-28	56.96	57.60	56.58	57.04	344196
2017-09-29	57.25	57.25	56.05	56.07	377995
2017-10-02	55.14	55.88	51.57	53.60	1052354
2017-10-03	53.18	54.30	52.41	54.09	584189
2017-10-04	53.99	54.16	52.95	53.27	388423
2017-10-05	53.33	53.99	52.84	52.85	354840
2017-10-06	52.92	53.46	52.35	53.35	465789
2017-10-09	53.35	53.73	51.73	52.39	5433087
2017-10-10	52.65	53.35	51.53	51.81	326848
2017-10-11	51.77	52.73	51.70	52.67	552411
2017-10-12	52.20	52.35	50.59	51.84	439778
2017-10-13	51.93	53.98	51.74	52.91	676915
2017-10-16	51.75	52.50	50.76	51.15	763565
2017-10-17	51.12	51.88	50.81	51.44	308427
2017-10-18	51.17	52.30	51.16	51.19	488714
2017-10-19	51.02	51.76	50.40	51.40	514635
2017-10-20	52.00	53.95	51.67	53.81	581761
2017-10-23	54.19	56.03	54.02	54.53	624902
2017-10-24	54.38	55.50	53.17	53.26	420820
2017-10-25	53.44	53.76	52.36	53.00	451944
2017-10-26	53.21	54.82	52.38	54.33	458421
2017-10-27	51.20	53.16	50.94	52.47	750516
2017-10-30	52.07	52.41	50.20	51.08	551895
2017-10-31	51.20	52.15	50.61	50.80	553481
2017-11-01	51.12	53.07	50.90	51.49	487746
2017-11-02	52.08	52.45	51.09	51.59	399957
2017-11-03	51.41	52.59	51.19	51.53	480367
2017-11-06	51.59	52.73	51.29	52.53	352930
2017-11-07	52.53	53.05	49.91	50.48	850269
2017-11-08	50.06	51.48	50.05	51.02	1540581
2017-11-09	51.94	57.53	51.33	57.22	2172674
2017-11-10	59.00	60.17	54.04	57.27	2279237
2017-11-13	57.49	57.49	53.56	54.18	984931
2017-11-14	52.85	54.99	52.76	53.89	499062
2017-11-15	53.10	54.50	52.72	54.17	431373
2017-11-16	54.42	56.04	53.69	55.61	382165
2017-11-17	56.25	57.00	54.73	55.58	697962
2017-11-20	55.45	55.93	53.29	54.19	434360
2017-11-21	54.03	54.03	52.23	52.53	490551
2017-11-22	52.58	53.95	52.31	52.64	366251
2017-11-24	53.03	53.57	52.20	52.53	307971
2017-11-27	52.53	55.32	52.53	55.00	856742
2017-11-28	55.04	57.53	54.50	57.45	571458
2017-11-29	57.91	63.62	57.55	63.44	1603407
2017-11-30	63.76	65.33	59.98	60.10	1271137
2017-12-01	60.38	60.44	56.42	57.40	1155482
2017-12-04	58.46	60.73	58.46	58.94	759950
2017-12-05	59.01	59.58	56.58	57.75	428787
2017-12-06	57.92	59.97	57.40	58.34	429315
2017-12-07	59.21	59.88	57.76	58.34	421732
2017-12-08	58.57	59.07	56.80	58.78	682404
2017-12-11	59.07	59.30	57.23	57.98	465384
2017-12-12	57.85	58.59	56.39	57.10	541690
2017-12-13	57.02	58.63	56.80	58.05	479617
2017-12-14	58.39	58.85	55.99	57.00	609306
2017-12-15	57.12	58.85	56.84	58.14	911606
2017-12-18	58.69	61.45	58.42	60.87	589522
2017-12-19	60.85	61.20	59.81	60.76	276703
2017-12-20	61.23	61.45	60.15	60.77	278599
2017-12-21	61.21	61.90	60.37	61.41	310841
2017-12-22	61.56	62.80	60.85	62.11	396613
2017-12-26	62.26	65.32	62.26	63.25	560149
2017-12-27	63.44	63.86	61.20	61.52	303234
2017-12-28	61.41	61.90	60.19	60.84	412859
2017-12-29	60.93	61.66	59.99	60.05	401641
2018-01-02	60.42	61.81	59.97	60.62	797933
2018-01-03	60.94	61.18	58.23	59.38	801559
2018-01-04	59.13	59.78	55.88	57.25	865237
2018-01-05	57.12	58.46	56.77	58.35	445372
2018-01-08	59.03	61.20	58.24	60.09	950528
2018-01-09	60.63	61.26	59.27	61.08	802137
2018-01-10	60.56	63.99	59.61	63.47	749507
2018-01-11	63.99	66.66	63.46	66.00	737827
2018-01-12	66.88	71.93	66.17	70.00	1381714
2018-01-16	70.07	71.39	67.02	67.81	710884
2018-01-17	68.74	69.93	67.88	69.37	571981
2018-01-18	69.37	69.87	68.39	69.50	540239
2018-01-19	69.73	71.00	69.35	70.16	843488
2018-01-22	70.05	71.02	69.17	70.65	581274
2018-01-23	70.20	70.91	69.18	70.55	335636
2018-01-24	70.59	70.68	68.48	69.35	426041
2018-01-25	69.69	69.72	67.56	68.35	315690
2018-01-26	68.45	69.46	67.75	69.11	388531
2018-01-29	68.68	70.41	68.20	69.11	411304
2018-01-30	68.55	69.59	66.19	66.56	594360
2018-01-31	67.17	68.48	66.38	67.56	773576
2018-02-01	67.08	67.77	65.66	66.12	424064
2018-02-02	65.21	66.58	63.60	63.68	583514
2018-02-05	63.04	65.18	61.04	61.13	710922
2018-02-06	59.00	64.54	59.00	64.08	726471
2018-02-07	64.08	66.25	63.45	64.30	553617
2018-02-08	64.36	64.72	62.62	62.75	452166
2018-02-09	63.72	65.08	61.42	64.37	706006
2018-02-12	64.64	64.99	61.89	63.22	666968
2018-02-13	63.07	65.03	62.78	64.73	483079
2018-02-14	64.09	68.53	63.94	67.94	847013
2018-02-15	69.10	71.05	68.12	70.00	781603
2018-02-16	70.02	71.05	68.55	69.77	508859
2018-02-20	69.15	69.68	67.14	68.59	679948
2018-02-21	68.60	70.65	68.60	69.00	562626
2018-02-22	69.39	71.56	68.44	70.85	707571
2018-02-23	71.45	72.05	69.12	71.33	552427
2018-02-26	71.91	72.66	70.00	70.93	442207
2018-02-27	80.29	84.00	77.99	82.91	3862947
2018-02-28	84.09	85.40	81.46	81.55	1005150
2018-03-01	81.55	82.48	77.39	82.21	1060126
2018-03-02	81.98	88.51	80.46	87.97	1452026
2018-03-05	87.41	88.17	84.15	84.32	948554
2018-03-06	84.41	87.72	84.01	86.99	682488
2018-03-07	86.25	87.89	85.51	86.79	430768
2018-03-08	87.42	87.86	84.36	84.53	465528
2018-03-09	85.00	85.74	83.32	85.56	599619
2018-03-12	85.31	85.97	82.46	83.74	508717
2018-03-13	83.75	84.70	82.62	83.03	502924
2018-03-14	83.57	83.78	80.92	81.81	390950
2018-03-15	82.30	82.54	80.05	80.46	491293
2018-03-16	80.44	81.91	79.84	80.73	815642
2018-03-19	80.85	81.34	78.54	80.60	428392
2018-03-20	80.65	81.53	80.15	80.78	275055
2018-03-21	80.72	82.87	80.51	80.74	288899
2018-03-22	80.30	81.69	79.21	80.02	316021
2018-03-23	80.02	81.39	79.32	79.63	576219
2018-03-26	80.55	80.58	76.15	76.56	763686
2018-03-27	76.56	79.67	75.83	76.40	645156
2018-03-28	76.63	80.00	76.63	79.58	602531
2018-03-29	80.14	81.06	79.51	80.34	668367
2018-04-02	80.34	80.66	75.53	76.68	758452
2018-04-03	76.50	79.07	76.50	77.90	496204
2018-04-04	77.04	80.91	77.04	80.58	602159
2018-04-05	81.00	83.38	80.22	82.82	562084
2018-04-06	82.32	82.77	78.30	79.47	451428
2018-04-09	80.23	80.54	78.27	78.44	442327
2018-04-10	79.67	81.87	78.91	81.52	418122
2018-04-11	80.95	82.35	80.59	80.86	522682
2018-04-12	81.16	81.89	79.58	79.61	378788
2018-04-13	79.86	80.32	75.82	76.43	493702
2018-04-16	77.04	77.53	74.95	75.49	752084
2018-04-17	75.85	76.70	73.69	73.85	549968
2018-04-18	74.22	75.64	73.22	73.46	346949
2018-04-19	73.52	74.85	72.39	73.85	575461
2018-04-20	73.80	74.59	72.16	72.59	437734
2018-04-23	72.80	73.53	71.46	73.38	481658
2018-04-24	74.03	75.60	73.36	73.97	358761
2018-04-25	73.91	75.01	73.03	74.47	317347
2018-04-26	74.56	76.29	74.09	76.12	239333
2018-04-27	75.89	78.20	75.27	78.04	319722
2018-04-30	78.21	79.21	74.26	74.55	414911
2018-05-01	73.99	75.34	71.91	73.24	302795
2018-05-02	72.77	75.59	72.03	75.11	354152
2018-05-03	75.09	75.63	73.43	74.06	264071
2018-05-04	73.81	74.09	72.24	73.01	362222
2018-05-07	72.84	72.84	68.33	70.10	734748
2018-05-08	70.37	70.79	67.44	68.21	522943
2018-05-09	68.21	69.87	67.36	68.92	613444
2018-05-10	68.79	70.23	66.67	69.94	414014
2018-05-11	69.86	71.60	68.76	70.83	415958
2018-05-14	71.92	73.39	71.03	72.25	786700
2018-05-15	71.88	73.43	71.10	73.18	527847
2018-05-16	75.49	75.68	69.58	72.00	1147746
2018-05-17	76.14	78.49	72.28	76.53	1710300
2018-05-18	76.60	77.97	74.79	77.37	695878
2018-05-21	80.87	84.24	79.59	79.87	1186111
2018-05-22	80.08	80.95	74.56	74.80	965065
2018-05-23	74.49	77.50	74.20	77.33	511764
2018-05-24	76.99	79.29	76.94	78.38	377021
2018-05-25	78.37	79.36	77.27	78.34	482751
2018-05-29	77.94	82.18	77.63	81.24	617204
2018-05-30	81.68	83.41	81.11	82.61	524302
2018-05-31	82.72	83.77	80.58	81.43	404498
2018-06-01	82.25	83.60	81.49	83.04	334712
2018-06-04	83.66	88.22	83.54	87.85	691724
2018-06-05	88.03	93.58	86.94	91.59	943451
2018-06-06	91.58	93.00	89.79	91.55	557422
2018-06-07	92.24	94.13	91.85	92.92	437179
2018-06-08	92.99	94.43	91.70	93.84	341910
2018-06-11	94.60	96.47	94.21	95.00	401607
2018-06-12	95.71	97.14	94.62	97.00	588889
2018-06-13	96.42	98.06	92.03	92.09	572823
2018-06-14	91.88	91.88	87.84	88.93	742681
2018-06-15	88.76	91.85	88.29	90.88	658851
2018-06-18	90.15	92.12	89.68	90.54	321056
2018-06-19	89.82	92.05	89.35	91.90	383409
2018-06-20	93.31	97.50	92.13	96.85	525505
2018-06-21	96.42	98.75	95.75	97.51	409315
2018-06-22	98.16	98.20	93.67	94.60	525786
2018-06-25	94.61	95.69	91.41	91.81	567288
2018-06-26	91.90	95.20	91.90	94.74	322202
2018-06-27	95.22	97.87	92.00	95.92	337106
2018-06-28	95.83	98.36	95.58	96.79	393486
2018-06-29	97.50	97.78	94.29	94.50	466842
2018-07-02	94.00	94.77	90.52	92.38	460559
2018-07-03	92.81	93.38	91.80	92.56	220353
2018-07-05	93.54	93.54	90.28	91.25	322445
2018-07-06	91.09	91.70	89.94	90.90	324151
2018-07-09	91.59	92.05	87.63	89.19	340590
2018-07-10	88.70	89.97	87.35	87.82	230346
2018-07-11	87.62	88.45	86.15	87.27	233415
2018-07-12	87.38	88.07	83.81	85.61	445964
2018-07-13	85.48	87.43	85.45	85.57	162935
2018-07-16	85.81	86.43	83.81	85.62	383085
2018-07-17	85.30	86.41	84.14	85.62	338091
2018-07-18	85.83	86.63	84.62	86.03	348111
2018-07-19	85.10	86.11	83.09	84.87	407769
2018-07-20	84.58	85.71	83.97	84.52	318941
2018-07-23	84.41	85.21	83.22	84.02	416493
2018-07-24	84.46	85.34	81.49	81.95	341465
2018-07-25	81.89	83.38	81.74	82.62	248236
2018-07-26	83.10	85.00	81.09	81.85	259378
2018-07-27	82.08	83.04	80.19	80.45	344031
2018-07-30	80.23	83.02	80.18	81.99	348667
2018-07-31	81.93	82.27	80.15	80.27	441948
2018-08-01	80.11	81.38	77.89	79.30	422738
2018-08-02	79.02	80.91	78.23	80.42	322079
2018-08-03	80.73	82.55	79.51	80.44	347442
2018-08-06	80.47	82.44	79.86	81.68	441128
2018-08-07	81.89	82.38	80.30	81.79	319665
2018-08-08	84.71	88.48	84.24	84.29	945436
2018-08-09	82.80	88.60	82.80	88.17	524687
2018-08-10	88.00	88.00	85.36	85.83	435943
2018-08-13	86.86	89.69	86.06	89.44	508540
2018-08-14	89.27	94.03	89.19	93.05	659296
2018-08-15	90.85	90.85	82.30	82.98	911952
2018-08-16	80.06	81.18	69.88	75.80	4989884
2018-08-17	76.01	77.01	73.05	74.57	1058152
2018-08-20	73.14	77.43	72.74	77.14	738856
2018-08-21	77.30	79.03	75.63	77.17	785593
2018-08-22	77.36	78.62	76.47	76.90	489096
2018-08-23	77.92	78.68	76.17	77.80	469850
2018-08-24	77.60	78.01	74.96	75.05	608613
2018-08-27	74.74	76.35	74.50	75.56	353655
2018-08-28	75.94	77.40	74.90	76.90	374204
2018-08-29	77.05	77.20	75.09	76.69	302053
2018-08-30	76.22	77.80	76.22	77.58	320978
2018-08-31	76.93	78.94	76.93	78.58	427933
2018-09-04	78.52	79.69	77.53	79.13	549685
2018-09-05	78.76	79.35	75.69	76.22	461828
2018-09-06	76.18	78.26	75.14	75.42	476180
2018-09-07	75.37	77.14	72.76	73.48	698047
2018-09-10	73.70	77.82	73.70	75.20	942862
2018-09-11	74.92	76.93	74.41	76.70	407822
2018-09-12	77.04	77.61	75.09	76.19	329301
2018-09-13	76.23	76.38	74.85	75.14	376972
2018-09-14	75.20	79.44	74.47	77.44	637556
2018-09-17	77.84	77.85	75.50	76.47	333625
2018-09-18	76.80	78.82	76.52	78.33	373974
2018-09-19	78.36	80.39	78.01	78.78	390516
2018-09-20	78.68	78.76	75.25	76.99	550237
2018-09-21	77.03	78.81	76.84	78.01	586943
2018-09-24	78.19	79.20	76.69	76.85	296115
2018-09-25	77.25	78.17	76.77	78.00	281401
2018-09-26	78.14	80.14	77.06	78.89	382355
2018-09-27	78.69	79.00	76.82	77.23	328594
2018-09-28	77.09	79.40	75.98	76.34	309699
2018-10-01	76.42	77.83	75.65	77.18	337103
2018-10-02	78.55	80.05	75.60	75.79	494381
2018-10-03	76.01	78.69	75.13	77.67	465563
2018-10-04	77.76	78.19	74.17	74.79	401425
2018-10-05	75.06	75.86	72.73	74.43	446654
2018-10-08	74.17	74.20	71.62	73.80	361397
2018-10-09	73.81	74.66	71.81	71.90	321188
2018-10-10	71.93	73.17	70.65	70.76	411793
2018-10-11	70.54	72.64	69.72	69.98	394409
2018-10-12	70.98	73.63	70.69	72.87	374237
2018-10-15	72.70	73.29	70.15	71.35	303966
2018-10-16	71.60	71.73	69.31	71.19	406469
2018-10-17	71.11	71.80	68.63	70.07	385734
2018-10-18	70.01	71.03	68.27	69.59	335952
2018-10-19	69.13	70.60	67.64	68.26	352665
2018-10-22	68.20	70.59	68.20	69.75	334506
2018-10-23	68.91	71.03	67.67	70.31	410140
2018-10-24	70.53	72.18	70.14	70.30	411994
2018-10-25	70.46	72.85	70.31	71.52	316091
2018-10-26	71.15	72.59	69.65	71.33	333940
2018-10-29	72.03	76.17	72.03	74.28	517003
2018-10-30	70.65	74.79	69.59	73.84	900232
2018-10-31	73.70	73.70	69.49	70.42	633992
2018-11-01	70.29	73.96	68.63	73.53	417914
2018-11-02	74.72	75.68	71.84	72.99	326029
2018-11-05	73.25	76.19	72.56	75.34	456400
2018-11-06	74.99	76.66	74.59	76.32	323475
2018-11-07	76.36	79.52	75.09	79.40	1663774
2018-11-08	78.45	78.57	75.75	78.25	890139
2018-11-09	77.46	79.55	76.19	79.55	876597
2018-11-12	80.00	80.50	76.83	77.12	1074247
2018-11-13	77.08	78.39	76.18	76.36	463527
2018-11-14	77.02	79.74	72.50	73.79	798016
2018-11-15	61.66	64.40	60.25	62.85	3311897
2018-11-16	61.40	64.68	59.50	64.56	1801338
2018-11-19	64.66	67.03	64.01	66.91	913138
2018-11-20	64.32	64.93	61.61	62.65	979219
2018-11-21	63.75	65.75	63.09	64.99	948955
2018-11-23	64.76	65.68	64.04	65.00	338461
2018-11-26	65.30	67.15	65.02	66.92	897240
2018-11-27	67.06	69.62	65.98	68.78	655371
2018-11-28	68.73	71.05	68.16	70.53	492784
2018-11-29	70.51	70.54	67.98	68.77	387509
2018-11-30	68.45	69.95	68.24	69.39	473742
2018-12-03	70.19	70.40	68.15	69.53	462275
2018-12-04	69.73	70.43	64.98	65.48	614292
2018-12-06	64.93	66.24	63.66	65.39	571066
2018-12-07	65.32	65.93	63.28	63.64	529089
2018-12-10	64.27	65.33	62.46	64.79	371012
2018-12-11	65.63	67.40	65.04	65.77	355061
2018-12-12	66.90	67.43	64.45	64.57	509250
2018-12-13	64.73	65.24	62.27	62.58	442984
2018-12-14	61.84	63.59	61.15	61.50	402188
2018-12-17	61.19	62.44	59.73	60.32	550114
2018-12-18	60.43	62.42	60.19	61.56	431411
2018-12-19	62.11	62.29	59.67	59.97	301408
2018-12-20	59.51	59.62	56.95	58.57	484282
2018-12-21	58.40	60.47	56.60	56.94	567984
2018-12-24	56.92	57.96	55.73	56.08	258398
2018-12-26	56.48	59.74	55.82	59.62	331816
2018-12-27	58.87	59.81	57.36	59.54	291412
2018-12-28	59.74	60.47	58.67	59.50	349051
2018-12-31	60.03	60.82	59.50	60.31	408550
2019-01-02	59.40	63.96	59.40	63.26	550580
2019-01-03	62.31	63.86	61.77	62.13	443951
2019-01-04	62.56	64.28	62.10	63.31	696306
2019-01-07	65.00	69.23	64.11	67.06	581318
2019-01-08	68.17	68.35	66.50	67.43	365045
2019-01-09	68.02	69.48	66.99	68.02	410448
2019-01-10	64.64	65.19	62.22	65.02	475182
2019-01-11	64.92	66.93	64.75	65.23	508798
2019-01-14	65.06	65.41	63.54	64.13	335811
2019-01-15	64.18	64.38	63.33	64.00	423651
2019-01-16	63.30	63.66	62.38	62.90	513686
2019-01-17	62.90	64.35	62.66	64.00	419803
2019-01-18	64.80	65.49	63.96	64.64	535640
2019-01-22	64.41	64.46	62.81	63.46	250668
2019-01-23	63.68	64.40	62.72	63.00	212410
2019-01-24	63.14	64.21	62.56	63.89	348055
2019-01-25	64.88	67.38	64.66	67.24	374956
2019-01-28	66.69	67.30	66.05	66.92	187894
2019-01-29	66.91	67.36	65.64	66.88	195283
2019-01-30	66.88	67.87	65.71	66.94	213157
2019-01-31	66.93	67.20	66.08	66.79	331396
2019-02-01	66.75	66.75	64.74	65.61	247765
2019-02-04	65.89	66.94	64.85	66.78	207070
2019-02-05	66.93	67.96	66.73	67.27	182425
2019-02-06	66.97	67.21	66.23	67.11	202563
2019-02-07	66.64	68.28	66.56	67.29	217485
2019-02-08	67.18	67.84	66.28	67.24	245911
2019-02-11	67.26	67.26	65.86	66.86	220627
2019-02-12	67.59	68.29	67.10	68.00	293696
2019-02-13	68.39	68.44	66.23	67.52	306909
2019-02-14	66.75	68.24	66.33	67.55	208840
2019-02-15	67.91	68.44	67.48	67.83	297148
2019-02-19	67.21	67.93	65.65	67.16	301793
2019-02-20	66.58	67.57	65.98	66.68	260232
2019-02-21	66.56	67.49	66.01	66.18	249724
2019-02-22	66.21	66.57	65.09	65.55	316913
2019-02-25	66.36	68.56	65.99	66.47	393176
2019-02-26	75.33	81.76	75.22	79.62	3665942
2019-02-27	80.00	82.00	79.69	81.62	948781
2019-02-28	81.63	81.80	78.19	78.54	628362
2019-03-01	79.28	80.49	75.11	75.21	642087
2019-03-04	74.00	74.90	71.25	71.47	906286
2019-03-05	72.01	72.45	70.94	71.67	365559
2019-03-06	71.70	72.17	70.13	70.14	319612
2019-03-07	69.94	70.97	68.62	69.87	339535
2019-03-08	69.53	70.86	68.75	70.32	422912
2019-03-11	70.19	72.36	69.51	72.04	435224
2019-03-12	72.10	73.74	71.66	73.43	406372
2019-03-13	73.80	74.38	72.28	72.38	380291
2019-03-14	71.94	72.61	71.64	72.21	213198
2019-03-15	72.28	72.61	71.39	72.23	393165
2019-03-18	72.41	73.29	72.18	72.87	215367
2019-03-19	73.32	73.61	72.20	72.76	198938
2019-03-20	72.85	73.59	72.26	72.41	259094
2019-03-21	72.14	73.90	71.86	73.39	209199
2019-03-22	72.65	73.61	71.44	71.83	276424
2019-03-25	71.61	74.41	71.61	73.19	258407
2019-03-26	73.49	74.66	72.69	73.37	218573
2019-03-27	73.17	74.88	72.64	73.25	324756
2019-03-28	73.83	74.40	71.32	71.99	284081
2019-03-29	72.51	73.11	71.26	72.02	256350
2019-04-01	72.73	74.51	72.27	73.96	484101
2019-04-02	73.98	74.02	71.60	71.97	312628
2019-04-03	72.33	73.37	71.97	72.00	244620
2019-04-04	72.21	75.00	72.20	74.95	291219
2019-04-05	75.23	75.95	74.48	75.09	349795
2019-04-08	75.10	77.35	74.99	75.67	293726
2019-04-09	75.49	75.90	74.79	75.21	273339
2019-04-10	75.84	76.46	74.75	75.38	212096
2019-04-11	75.62	76.03	73.75	74.36	254260
2019-04-12	74.91	75.24	73.41	73.68	232208
2019-04-15	73.54	74.71	72.96	73.56	298635
2019-04-16	73.94	74.18	73.21	73.64	173816
2019-04-17	74.17	75.16	73.01	73.46	169392
2019-04-18	73.75	75.12	73.01	73.89	314094
2019-04-22	71.29	71.97	66.41	66.67	912702
2019-04-23	66.68	69.57	66.68	68.79	479075
2019-04-24	68.90	71.11	68.25	69.64	412696
2019-04-25	69.31	69.34	67.49	68.27	277468
2019-04-26	67.00	69.76	66.94	69.16	259166
2019-04-29	69.22	70.28	68.80	68.99	180776
2019-04-30	68.94	69.66	67.60	68.45	353067
2019-05-01	68.26	68.94	66.67	66.75	203302
2019-05-02	66.88	68.29	66.79	67.88	195059
2019-05-03	68.05	68.82	67.71	68.76	278163
2019-05-06	67.91	68.87	67.09	67.77	292674
2019-05-07	67.54	68.23	66.50	67.20	236311
2019-05-08	66.46	69.60	66.03	67.58	555525
2019-05-09	66.88	67.96	66.45	67.21	273598
2019-05-10	66.99	67.33	65.10	66.11	356815
2019-05-13	64.86	67.00	62.77	63.17	484937
2019-05-14	63.38	64.33	61.98	64.01	464177
2019-05-15	63.84	64.18	62.15	63.39	413327
2019-05-16	58.10	59.32	55.01	56.74	1701205
2019-05-17	56.57	58.50	56.42	57.76	794079
2019-05-20	57.58	57.70	56.42	57.40	578553
2019-05-21	56.89	58.48	55.26	57.98	564225
2019-05-22	58.26	58.57	56.55	56.72	373487
2019-05-23	56.34	57.04	55.82	56.31	491545
2019-05-24	56.55	57.14	55.81	56.61	363146
2019-05-28	56.53	57.31	56.17	56.35	397837
2019-05-29	55.78	56.53	55.59	56.24	557826
2019-05-30	56.57	57.15	56.10	56.35	512500
2019-05-31	55.82	56.75	53.96	56.66	1188579
2019-06-03	56.31	58.23	55.95	57.50	677774
2019-06-04	57.75	60.02	57.75	58.97	393668
2019-06-05	59.32	60.11	57.25	57.96	269387
2019-06-06	57.74	58.16	55.50	56.37	1100508
2019-06-07	56.55	57.10	56.09	56.72	344996
2019-06-10	56.95	58.83	56.92	57.10	254287
2019-06-11	57.66	60.12	57.30	59.23	420044
2019-06-12	59.23	59.48	57.11	57.19	279297
2019-06-13	57.16	59.26	57.12	58.32	360819
2019-06-14	58.41	58.70	56.24	57.24	465282
2019-06-17	57.05	58.83	56.59	57.33	345116
2019-06-18	57.64	59.39	57.24	59.25	372385
2019-06-19	59.36	59.99	58.45	58.69	226802
2019-06-20	59.39	59.72	58.56	59.56	264332
2019-06-21	59.57	60.62	58.84	60.26	452756
2019-06-24	60.29	60.90	57.85	58.97	749746
2019-06-25	59.78	62.21	59.30	62.06	592462
2019-06-26	62.18	64.36	62.18	62.41	554411
2019-06-27	62.67	63.27	60.26	61.50	263388
2019-06-28	62.17	62.61	61.61	62.28	419781
2019-07-01	63.71	64.14	58.97	59.44	406694
2019-07-02	59.36	60.15	58.78	59.47	263077
2019-07-03	59.63	63.28	59.63	61.87	365579
2019-07-05	61.50	65.77	61.45	65.17	418707
2019-07-08	65.19	65.94	63.54	63.90	416412
2019-07-09	63.54	64.56	61.98	62.23	233540
2019-07-10	62.73	62.90	60.40	60.41	302708
2019-07-11	61.87	65.65	61.32	62.85	627118
2019-07-12	62.89	66.00	62.83	65.52	353254
2019-07-15	65.76	66.57	64.77	65.54	252756
2019-07-16	65.55	68.00	65.55	67.20	370685
2019-07-17	66.68	67.43	64.25	64.28	457156
2019-07-18	64.34	66.20	63.93	64.00	278915
2019-07-19	64.35	80.99	63.81	79.35	1269147
2019-07-22	78.80	86.71	76.62	77.93	1135371
2019-07-23	78.50	79.07	75.86	76.60	368473
2019-07-24	77.02	79.79	75.04	78.93	435364
2019-07-25	78.65	84.16	76.69	77.60	722224
2019-07-26	78.37	78.49	75.90	77.37	364301
2019-07-29	77.92	77.92	75.02	75.74	313417
2019-07-30	76.51	76.51	71.04	71.93	561771
2019-07-31	71.64	73.90	70.91	72.78	537198
2019-08-01	72.58	73.45	66.84	68.37	347459
2019-08-02	68.77	73.10	68.02	70.42	402316
2019-08-05	69.65	70.58	68.18	69.97	258175
2019-08-06	70.09	71.08	68.02	70.00	300116
2019-08-07	69.64	70.36	67.90	69.62	314964
2019-08-08	70.22	70.50	67.38	67.62	414178
2019-08-09	66.34	66.34	61.46	61.69	826060
2019-08-12	61.69	61.73	59.57	59.97	715859
2019-08-13	59.44	62.56	58.58	59.87	593668
2019-08-14	57.63	59.01	56.02	58.76	1200580
2019-08-15	59.10	59.10	54.08	56.59	617511
2019-08-16	47.95	55.80	47.95	55.31	2022714
2019-08-19	55.10	58.49	55.10	57.30	714856
2019-08-20	56.96	57.82	55.54	56.75	746077
2019-08-21	58.09	59.16	56.39	56.49	690485
2019-08-22	56.95	58.49	55.50	56.20	436319
2019-08-23	56.00	56.03	53.49	55.08	514155
2019-08-26	55.32	55.70	54.67	54.95	337518
2019-08-27	55.05	55.61	53.65	54.98	607251
2019-08-28	54.66	58.91	54.66	57.98	1010136
2019-08-29	58.20	61.07	56.94	59.23	1101474
2019-08-30	59.45	60.85	58.12	58.52	355064
2019-09-03	58.35	59.75	57.28	58.77	600531
2019-09-04	59.17	60.97	58.17	60.24	544951
2019-09-05	61.05	63.48	60.59	61.54	545774
2019-09-06	61.51	63.25	61.08	62.21	362359
2019-09-09	62.35	63.57	60.15	61.49	669016
2019-09-10	61.48	70.45	60.88	69.29	1349521
2019-09-11	70.98	71.69	67.50	69.57	780113
2019-09-12	69.17	70.70	65.71	66.13	616564
2019-09-13	67.45	69.49	66.67	67.30	813350
2019-09-16	66.35	67.75	63.01	65.12	545634
2019-09-17	65.11	65.11	59.17	59.83	695316
2019-09-18	59.77	60.47	58.97	59.63	491980
2019-09-19	59.84	61.29	59.37	60.60	656463
2019-09-20	60.80	62.37	59.51	60.08	1663470
2019-09-23	60.13	60.93	58.90	59.58	355358
2019-09-24	59.72	60.66	57.35	58.20	361089
2019-09-25	58.58	59.99	58.04	59.58	256043
2019-09-26	59.89	60.16	57.53	59.58	347079
2019-09-27	59.94	66.00	59.94	62.45	902516
2019-09-30	62.45	66.21	62.00	66.11	461543
2019-10-01	66.35	68.45	64.31	68.06	546869
2019-10-02	67.58	68.25	65.35	65.82	572051
2019-10-03	65.32	69.97	65.32	69.36	509675
2019-10-04	69.18	69.49	65.81	68.16	390714
2019-10-07	67.82	69.63	67.35	68.40	259255
2019-10-08	67.50	68.68	66.96	67.42	266918
2019-10-09	67.82	70.32	67.22	69.53	231533
2019-10-10	69.62	71.26	69.33	70.71	291395
2019-10-11	71.55	73.67	71.16	72.03	318902
2019-10-14	71.91	72.23	69.69	70.30	224072
2019-10-15	70.53	71.80	69.60	69.93	217109
2019-10-16	69.36	71.69	69.16	69.42	232318
2019-10-17	70.00	71.96	70.00	71.31	348831
2019-10-18	70.50	71.50	65.91	65.99	311829
2019-10-21	66.52	68.54	66.33	66.35	379036
2019-10-22	66.42	69.93	65.61	69.81	260125
2019-10-23	69.66	70.85	68.16	70.77	189349
2019-10-24	70.81	71.06	69.83	70.48	103862
2019-10-25	70.00	73.96	69.32	73.75	266955
2019-10-28	74.07	74.82	73.55	74.18	271052
2019-10-29	74.07	75.23	73.61	74.76	160510
2019-10-30	74.28	75.20	71.31	71.39	271518
2019-10-31	70.61	70.83	68.30	68.98	234007
2019-11-01	69.52	71.67	69.52	71.27	194538
2019-11-04	72.18	72.30	70.86	71.74	161797
2019-11-05	71.67	74.04	71.67	72.08	223845
2019-11-06	72.89	72.89	70.60	70.81	126550
2019-11-07	71.70	72.93	70.92	71.50	164394
2019-11-08	71.37	71.37	67.71	69.51	282139
2019-11-11	69.29	69.45	67.21	67.70	231163
2019-11-12	68.67	68.77	67.00	67.59	322653
2019-11-13	67.29	68.36	66.33	67.81	307660
2019-11-14	77.84	84.47	74.41	77.41	1585084
2019-11-15	78.44	80.47	76.51	76.87	537242
2019-11-18	76.45	78.55	76.45	77.45	415942
2019-11-19	76.20	77.11	73.03	73.60	349987
2019-11-20	73.51	74.21	71.00	72.47	279637
2019-11-21	72.63	73.23	71.27	71.32	178181
2019-11-22	72.67	73.97	71.60	73.58	255344
2019-11-25	73.83	75.40	72.79	72.87	322883
2019-11-26	72.98	74.79	72.74	73.16	201669
2019-11-27	73.41	73.78	72.04	72.75	159353
2019-11-29	72.28	72.46	71.10	71.80	171949
2019-12-02	71.80	72.65	71.15	71.63	210331
2019-12-03	71.45	72.01	69.55	71.04	255941
2019-12-04	71.23	72.23	68.70	68.90	246304
2019-12-05	68.83	69.52	68.37	68.66	226520
2019-12-06	69.43	71.15	69.39	69.79	225949
2019-12-09	70.13	71.29	69.64	70.23	293239
2019-12-10	70.05	71.51	69.47	71.51	295899
2019-12-11	70.79	70.90	67.71	67.82	277129
2019-12-12	67.84	71.22	67.32	70.83	254000
2019-12-13	70.73	70.87	68.04	68.90	197126
2019-12-16	69.31	69.82	68.09	68.27	231838
2019-12-17	67.95	69.27	67.17	68.96	256979
2019-12-18	69.11	70.59	68.50	70.28	213742
2019-12-19	70.12	70.86	68.89	70.56	364822
2019-12-20	70.49	71.72	70.09	71.45	406178
2019-12-23	71.81	72.89	71.62	72.16	224858
2019-12-24	72.09	72.55	71.73	71.98	81658
2019-12-26	71.89	73.08	71.16	72.64	102855
2019-12-27	72.91	73.72	72.49	73.08	144226
2019-12-30	73.05	74.68	72.35	73.78	125181
2019-12-31	73.80	74.49	73.35	73.48	129983
2020-01-02	74.35	74.35	69.53	70.05	212506
2020-01-03	69.08	69.50	67.67	69.04	184063
2020-01-06	67.98	70.40	67.98	69.21	195812
2020-01-07	69.18	70.70	68.99	70.46	264087
2020-01-08	70.94	72.13	69.98	70.40	252207
2020-01-09	70.21	70.21	68.01	68.55	406944
2020-01-10	68.29	70.28	67.84	69.92	202935
2020-01-13	69.27	70.01	68.88	69.09	305549
2020-01-14	69.15	70.37	68.96	69.93	237307
2020-01-15	69.20	70.18	69.20	69.73	290732
2020-01-16	69.98	70.81	69.50	70.08	226189
2020-01-17	70.30	71.84	69.69	71.57	202275
2020-01-21	71.25	72.05	70.59	71.71	188303
2020-01-22	71.79	72.45	71.41	71.58	189881
2020-01-23	71.29	71.29	69.84	69.87	195690
2020-01-24	68.56	70.41	68.43	70.23	202737
2020-01-27	69.13	70.32	68.95	69.63	243252
2020-01-28	70.02	70.40	69.25	69.54	276684
2020-01-29	69.86	70.39	69.46	69.56	188641
2020-01-30	68.75	69.44	67.22	67.51	243959
2020-01-31	67.26	67.26	60.54	60.72	469467
2020-02-03	61.14	62.01	59.42	60.51	469605
2020-02-04	61.39	61.84	60.51	60.60	380913
2020-02-05	61.12	64.20	60.73	63.02	483836
2020-02-06	63.33	64.75	62.28	64.29	249795
2020-02-07	63.77	65.20	62.72	64.68	289414
2020-02-10	64.72	66.03	64.09	64.99	244327
2020-02-11	65.18	67.30	64.71	66.71	259574
2020-02-12	67.07	70.27	66.93	69.18	414314
2020-02-13	68.91	68.91	63.25	63.40	706075
2020-02-14	63.35	65.84	63.16	65.12	263543
2020-02-18	64.92	65.70	62.54	63.22	389221
2020-02-19	63.49	64.92	62.58	64.34	325716
2020-02-20	64.16	65.25	64.16	65.06	251968
2020-02-21	64.60	64.60	62.14	62.24	228602
2020-02-24	60.32	61.39	57.62	57.78	464417
2020-02-25	57.65	61.72	56.52	57.02	1237821
2020-02-26	57.80	60.60	57.03	58.78	793996
2020-02-27	57.39	57.49	53.63	53.74	481113
2020-02-28	51.95	56.39	51.95	56.29	465832
2020-03-02	56.87	58.07	55.02	57.73	346569
2020-03-03	58.13	59.75	56.79	58.31	361486
2020-03-04	59.17	59.92	56.35	56.76	229225
2020-03-05	55.38	56.33	50.92	51.39	479119
2020-03-06	50.85	52.18	48.98	51.15	431844
2020-03-09	47.81	51.92	43.66	48.78	650535
2020-03-10	50.90	50.95	45.93	47.80	464004
2020-03-11	46.68	46.68	42.91	43.76	448757
2020-03-12	40.09	41.36	36.94	38.70	472670
2020-03-13	40.09	43.88	38.81	43.73	430991
2020-03-16	38.78	38.78	34.85	34.86	551356
2020-03-17	35.69	41.14	33.28	37.10	525507
2020-03-18	34.46	42.18	34.07	39.84	506993
2020-03-19	40.00	53.31	40.00	44.62	778536
2020-03-20	45.60	47.50	41.18	41.92	862833
2020-03-23	41.76	42.89	34.60	35.57	675697
2020-03-24	38.02	47.22	37.71	47.07	442912
2020-03-25	50.00	50.00	43.54	44.78	619373
2020-03-26	45.07	47.18	41.27	41.90	726951
2020-03-27	40.24	41.46	39.85	39.87	346193
2020-03-30	39.86	43.48	37.66	41.18	276215
2020-03-31	40.40	41.25	36.36	36.95	399695
2020-04-01	35.14	36.65	27.02	27.94	902965
2020-04-02	27.66	29.50	25.55	25.65	601425
2020-04-03	25.60	25.74	22.50	23.87	1199777
2020-04-06	25.68	34.81	25.66	33.03	865224
2020-04-07	36.33	37.98	34.40	34.90	758185
2020-04-08	35.95	35.95	32.87	33.24	570499
2020-04-09	34.64	36.48	32.99	33.25	605277
2020-04-13	33.25	34.10	29.91	31.00	427548
2020-04-14	31.82	32.49	29.07	29.84	578089
2020-04-15	28.64	28.64	26.85	27.16	676304
2020-04-16	27.30	27.92	25.11	25.63	760242
2020-04-17	27.76	29.87	27.19	27.49	907042
2020-04-20	26.46	27.09	24.52	24.66	937856
2020-04-21	23.62	26.44	22.88	25.76	596249
2020-04-22	25.71	26.50	22.18	22.50	1477397
2020-04-23	22.55	25.99	22.55	25.64	1281478
2020-04-24	25.58	26.51	24.38	26.06	698426
2020-04-27	26.11	29.67	26.11	28.29	920599
2020-04-28	29.95	31.84	28.59	31.15	1436048
2020-04-29	32.49	33.01	30.27	30.45	946953
2020-04-30	27.88	30.39	27.80	29.48	705655
2020-05-01	28.28	28.80	27.01	28.36	565470
2020-05-04	27.29	28.02	26.24	27.28	566373
2020-05-05	28.60	29.41	25.83	25.97	371678
2020-05-06	26.28	26.72	25.31	25.77	293392
2020-05-07	25.97	27.01	25.84	26.03	350653
2020-05-08	27.17	28.41	26.99	28.26	544175
2020-05-11	27.56	27.56	25.68	26.96	545657
2020-05-12	27.60	27.69	25.11	25.22	746642
2020-05-13	25.24	25.29	23.78	24.03	503148
2020-05-14	23.23	23.42	21.50	23.08	1203689
2020-05-15	23.27	27.04	22.73	25.85	2171869
2020-05-18	27.28	27.60	25.05	26.48	1161239
2020-05-19	26.50	27.50	24.79	25.28	893676
2020-05-20	26.11	27.44	25.39	26.28	747328
2020-05-21	26.10	28.41	26.10	27.61	633756
2020-05-22	27.36	28.38	26.51	27.18	587410
2020-05-26	28.26	30.59	28.26	30.18	925836
2020-05-27	30.87	33.26	30.87	31.90	849178
2020-05-28	32.71	32.79	30.11	30.35	646057
2020-05-29	29.52	30.69	28.52	30.01	745255
2020-06-01	29.63	31.15	28.99	29.15	606593
2020-06-02	29.72	31.58	29.07	31.54	429513
2020-06-03	32.42	34.67	32.10	34.03	897835
2020-06-04	33.82	34.66	32.79	33.53	1093770
2020-06-05	37.31	38.90	36.20	36.89	1368538
2020-06-08	39.10	39.26	36.64	37.49	1884201
2020-06-09	36.42	37.26	34.87	34.94	655717
2020-06-10	34.26	34.58	31.36	31.45	991648
2020-06-11	28.55	29.72	26.98	27.33	1029333
2020-06-12	29.09	30.23	27.08	29.89	943600
2020-06-15	27.54	27.54	25.93	26.90	2213379
2020-06-16	30.25	30.49	27.21	29.29	1399535
2020-06-17	28.94	28.94	27.33	27.50	858306
2020-06-18	26.88	28.49	26.42	27.53	684758
2020-06-19	27.86	28.25	25.30	26.34	2994051
2020-06-22	26.20	26.96	25.65	25.97	744429
2020-06-23	26.70	26.70	24.94	25.92	1084462
2020-06-24	26.29	26.29	24.54	25.42	1141649
2020-06-25	25.11	25.89	24.26	24.84	629724
2020-06-26	25.72	25.72	23.34	24.35	1229959
2020-06-29	24.81	26.59	24.30	26.15	574496
2020-06-30	25.70	26.37	24.83	25.79	575940
2020-07-01	25.91	26.57	24.41	24.85	687045
2020-07-02	25.50	25.69	23.97	24.41	531948
2020-07-06	24.99	25.04	23.58	24.28	527636
2020-07-07	23.97	24.17	23.38	23.41	486841
2020-07-08	23.50	24.62	22.74	24.42	657815
2020-07-09	24.15	24.27	22.53	22.66	567173
2020-07-10	22.38	23.97	22.38	23.74	579190
2020-07-13	23.80	23.97	22.70	23.05	432850
2020-07-14	23.04	24.19	22.69	23.07	580058
2020-07-15	24.12	24.83	23.90	24.61	505700
2020-07-16	24.39	25.17	23.89	25.03	458089
2020-07-17	24.87	25.16	24.19	24.71	546771
2020-07-20	24.41	24.82	23.80	24.39	485446
2020-07-21	24.35	26.13	24.35	25.39	457556
2020-07-22	24.92	25.13	23.82	24.62	438622
2020-07-23	24.22	26.05	24.00	25.09	469083
2020-07-24	25.13	25.68	24.67	24.98	274846
2020-07-27	24.87	24.95	23.84	23.90	441398
2020-07-28	23.61	24.91	23.61	24.43	463426
2020-07-29	24.44	25.34	24.44	24.94	261472
2020-07-30	24.33	24.35	23.85	23.97	319768
2020-07-31	23.79	23.91	23.02	23.55	395268
2020-08-03	24.06	25.02	23.28	24.78	473156
2020-08-04	24.49	25.88	24.49	25.82	347082
2020-08-05	26.20	26.89	25.95	26.52	326566
2020-08-06	26.62	26.62	25.65	26.16	341792
2020-08-07	25.84	27.92	25.58	27.86	378455
2020-08-10	28.08	28.99	27.39	27.88	547681
2020-08-11	28.43	29.47	28.09	28.54	545937
2020-08-12	28.55	28.57	26.08	26.85	521271
2020-08-13	26.40	28.27	26.29	27.06	809033
2020-08-14	30.54	31.93	29.05	29.42	2054002
2020-08-17	29.05	29.33	26.53	27.28	1196213
2020-08-18	26.61	26.78	25.00	26.08	1114299
2020-08-19	26.15	27.80	26.11	26.88	666065
2020-08-20	26.27	26.41	25.49	25.97	485571
2020-08-21	26.05	26.67	25.38	25.44	625721
2020-08-24	25.50	27.61	25.50	27.59	700018
2020-08-25	27.59	28.11	26.94	28.07	495567
2020-08-26	28.20	28.75	27.92	28.21	403371
2020-08-27	28.44	29.19	28.19	28.51	422360
2020-08-28	28.67	30.79	28.34	30.44	560750
2020-08-31	30.19	30.44	28.81	30.21	605094
2020-09-01	29.76	31.17	29.46	30.44	493128
2020-09-02	30.83	31.55	29.99	30.72	353813
2020-09-03	30.78	31.98	30.62	31.54	511837
2020-09-04	31.95	32.53	30.68	32.45	331621
2020-09-08	32.02	35.00	31.38	33.56	625029
2020-09-09	33.40	33.83	32.24	33.52	353295
2020-09-10	33.24	34.25	32.82	32.88	416202
2020-09-11	32.70	34.28	32.56	33.64	354788
2020-09-14	34.18	38.25	34.18	34.90	728286
2020-09-15	34.95	35.92	34.37	34.61	417941
2020-09-16	35.33	36.22	33.95	34.40	512873
2020-09-17	34.01	35.30	33.70	34.82	252019
2020-09-18	35.00	35.39	34.21	35.26	566896
2020-09-21	34.25	34.29	31.44	33.11	444911
2020-09-22	33.21	33.21	30.78	31.53	404418
2020-09-23	31.43	32.42	30.07	30.14	337909
2020-09-24	30.55	30.78	28.75	29.13	324390
2020-09-25	28.84	31.21	28.54	30.62	408091
2020-09-28	31.01	32.39	30.90	31.14	326326
2020-09-29	31.50	34.24	30.17	33.51	753711
2020-09-30	33.72	36.94	33.72	36.52	842579
2020-10-01	36.52	37.50	34.52	36.96	492909
2020-10-02	35.46	39.01	35.00	37.94	739902
2020-10-05	38.68	39.99	36.42	39.14	823453
2020-10-06	39.56	42.00	39.19	40.08	737314
2020-10-07	40.50	41.62	39.48	41.12	670355
2020-10-08	40.85	46.45	40.85	41.88	625451
2020-10-09	42.30	45.63	41.36	42.08	563517
2020-10-12	50.25	61.50	49.92	53.45	3500842
2020-10-13	54.04	54.37	45.23	46.68	1253494
2020-10-14	46.68	50.85	45.51	46.09	888716
2020-10-15	45.50	47.50	44.71	46.17	366915
2020-10-16	47.00	52.12	45.07	50.89	671719
2020-10-19	50.22	53.49	48.79	48.85	509869
2020-10-20	49.63	50.53	46.43	46.52	471915
2020-10-21	46.55	47.53	45.17	46.03	223730
2020-10-22	46.41	47.90	45.50	47.42	225890
2020-10-23	48.00	49.02	46.39	48.44	194377
2020-10-26	47.96	49.17	46.82	48.34	201929
2020-10-27	48.06	48.57	46.58	46.82	201658
2020-10-28	45.75	46.59	44.19	45.38	281042
2020-10-29	45.68	46.30	44.59	45.72	214706
2020-10-30	45.41	46.59	43.25	44.73	280759
2020-11-02	45.02	45.38	43.43	44.18	253203
2020-11-03	45.00	47.69	45.00	47.22	200239
2020-11-04	46.49	47.75	44.93	45.12	283034
2020-11-05	45.58	46.81	45.42	45.71	127126
2020-11-06	45.91	46.39	44.41	45.63	187038
2020-11-09	50.31	52.74	48.36	52.01	574806
2020-11-10	52.00	52.88	49.12	49.59	275748
2020-11-11	49.96	50.04	45.35	46.02	319900
2020-11-12	45.69	46.40	44.69	45.00	332599
2020-11-13	48.81	48.98	46.37	47.62	417336
2020-11-16	49.44	52.39	49.44	50.30	463557
2020-11-17	49.10	50.79	48.51	50.23	292041
2020-11-18	51.01	51.01	47.19	47.20	320785
2020-11-19	46.64	49.45	46.59	47.50	392661
2020-11-20	47.17	48.49	45.73	46.39	316676
2020-11-23	47.40	49.56	47.24	48.09	218739
2020-11-24	49.67	50.28	47.12	47.42	255443
2020-11-25	47.31	48.50	46.32	47.75	186371
2020-11-27	47.74	50.15	47.25	49.68	200706
2020-11-30	49.59	49.59	46.53	46.76	420659
2020-12-01	48.51	50.00	47.55	48.85	421985
2020-12-02	48.76	52.32	48.27	49.70	423343
2020-12-03	50.50	54.74	50.31	51.40	519596
2020-12-04	51.80	54.86	51.66	54.53	266365
2020-12-07	53.90	54.71	49.60	50.38	531181
2020-12-08	49.87	54.34	49.87	52.46	479258
2020-12-09	53.16	53.91	50.56	51.41	293678
2020-12-10	50.64	52.80	50.11	52.36	265077
2020-12-11	51.39	52.07	50.27	51.52	213692
2020-12-14	52.30	52.44	49.67	49.76	212727
2020-12-15	50.12	52.35	50.12	51.46	232377
2020-12-16	51.82	52.71	51.10	51.34	235435
2020-12-17	51.16	52.02	50.35	52.00	278874
2020-12-18	52.00	53.41	51.38	52.25	498043
2020-12-21	51.05	52.75	50.53	51.92	268290
2020-12-22	51.99	53.49	50.93	53.15	240985
2020-12-23	55.02	58.88	54.60	55.33	299001
2020-12-24	56.45	57.68	55.00	57.21	131290
2020-12-28	57.20	62.51	56.75	62.01	421184
2020-12-29	62.32	62.32	59.45	61.35	240018
2020-12-30	61.00	64.17	60.46	63.86	251261
2020-12-31	63.63	65.05	60.58	63.05	356484
2021-01-04	64.00	64.00	56.75	58.00	399774
2021-01-05	57.94	60.75	57.94	58.34	277140
2021-01-06	59.26	62.56	57.33	57.96	520087
2021-01-07	59.75	60.04	56.00	57.14	463299
2021-01-08	57.60	59.46	56.67	57.95	524395
2021-01-11	56.62	60.27	56.62	57.73	295788
2021-01-12	57.51	58.83	53.20	55.55	1086590
2021-01-13	55.36	63.67	55.33	60.61	807427
2021-01-14	62.00	68.92	61.05	67.57	1199159
2021-01-15	66.91	68.00	63.55	65.09	451637
2021-01-19	66.59	69.97	66.09	69.16	603361
2021-01-20	70.00	71.73	68.71	69.32	482263
2021-01-21	73.00	79.83	70.06	76.95	836845
2021-01-22	75.83	80.49	72.55	79.80	1034707
2021-01-25	84.00	96.78	82.67	87.18	1916803
2021-01-26	88.00	105.69	87.39	104.46	1261033
2021-01-27	113.91	128.00	93.17	95.10	2511260
2021-01-28	91.66	92.09	79.24	84.16	1579145
2021-01-29	90.00	98.10	87.51	87.81	844323
2021-02-01	93.01	95.00	85.68	87.31	628055
2021-02-02	84.89	85.89	72.21	81.20	1028769
2021-02-03	82.36	85.19	78.69	83.12	411868
2021-02-04	82.83	84.64	79.33	80.15	380513
2021-02-05	80.48	81.81	77.86	80.93	481771
2021-02-08	81.98	84.61	79.88	80.96	302541
2021-02-09	80.43	80.43	75.41	77.90	372598
2021-02-10	77.90	83.79	77.86	80.96	780719
2021-02-11	80.54	84.15	79.74	80.25	536236
2021-02-12	80.98	82.00	78.52	80.71	398394
2021-02-16	81.00	83.04	78.85	79.54	320163
2021-02-17	78.78	79.62	77.03	77.52	470368
2021-02-18	76.34	79.72	75.84	78.10	381248
2021-02-19	78.12	80.64	77.64	78.27	275118
2021-02-22	78.59	81.78	77.75	80.85	565806
2021-02-23	78.04	85.50	76.06	80.53	868911
2021-02-24	81.13	82.45	77.80	79.44	565097
2021-02-25	79.48	87.37	79.48	85.78	742447
2021-02-26	84.51	85.45	77.61	79.70	637538
2021-03-01	80.80	90.72	80.80	89.18	600416
2021-03-02	89.50	91.22	86.00	86.19	240770
2021-03-03	86.49	91.91	86.35	88.43	427320
2021-03-04	87.44	88.64	80.48	82.92	415564
2021-03-05	84.42	85.67	79.06	84.91	283069
2021-03-08	85.80	89.79	85.05	85.09	325481
2021-03-09	85.83	87.47	84.20	84.64	222820
2021-03-10	84.15	87.09	83.80	85.57	155367
2021-03-11	86.69	89.11	85.42	87.83	172539
2021-03-12	88.74	92.94	88.29	91.68	398245
2021-03-15	91.78	97.15	91.78	93.96	322299
2021-03-16	92.94	94.60	90.15	92.73	240107
2021-03-17	91.70	99.99	91.07	95.93	355505
2021-03-18	96.00	99.22	94.44	95.54	214430
2021-03-19	95.84	100.26	94.00	97.92	606709
2021-03-22	97.02	98.96	89.74	90.56	343439
2021-03-23	89.61	92.67	87.06	89.24	284120
2021-03-24	90.59	93.57	86.19	86.39	242510
2021-03-25	84.73	90.72	83.62	90.01	247926
2021-03-26	91.19	94.63	90.02	94.29	236591
2021-03-29	94.29	95.39	89.26	89.61	204613
2021-03-30	89.81	94.87	89.81	93.16	287139
2021-03-31	93.40	98.12	93.40	96.57	309204
2021-04-01	96.27	96.27	91.10	92.50	220420
2021-04-05	94.81	97.00	92.05	95.17	259788
2021-04-06	94.18	98.20	94.18	95.02	171230
2021-04-07	95.19	97.89	93.89	96.45	182808
2021-04-08	96.16	97.02	94.51	96.20	289214
2021-04-09	95.67	100.59	95.67	100.17	217197
2021-04-12	99.42	101.43	97.57	101.02	193272
2021-04-13	99.61	101.14	94.81	97.69	214385
2021-04-14	98.32	101.11	96.48	96.78	184215
2021-04-15	97.55	99.50	95.52	95.84	205076
2021-04-16	96.90	99.95	95.74	98.88	174195
2021-04-19	97.83	98.68	94.05	94.55	218761
2021-04-20	94.07	96.21	91.17	93.69	200852
2021-04-21	93.24	98.36	93.05	98.13	183774
2021-04-22	98.93	102.39	97.28	99.77	201416
2021-04-23	101.32	101.50	99.27	100.85	184263
2021-04-26	100.00	100.00	91.57	94.77	406141
2021-04-27	95.24	98.38	94.62	97.66	243499
2021-04-28	97.06	100.18	97.06	98.34	204153
2021-04-29	99.90	101.37	98.23	100.10	177103
2021-04-30	98.54	99.68	96.65	98.91	272357
2021-05-03	99.68	112.38	99.68	108.49	482333
2021-05-04	106.03	106.03	101.78	102.44	250067
2021-05-05	103.22	106.29	103.05	104.61	195907
2021-05-06	105.35	106.01	103.79	105.49	248730
2021-05-07	105.75	106.25	104.43	106.23	294759
2021-05-10	106.75	107.61	104.15	104.51	279453
2021-05-11	101.56	104.55	97.14	104.41	220413
2021-05-12	103.59	104.95	96.22	97.17	239116
2021-05-13	97.51	102.94	97.51	102.12	291850
2021-05-14	108.05	129.50	107.52	125.35	1200191
2021-05-17	126.98	152.19	125.64	141.38	1348075
2021-05-18	142.84	149.73	139.47	141.94	621901
2021-05-19	138.57	140.00	127.24	130.05	600835
2021-05-20	127.57	132.30	127.05	129.46	288853
2021-05-21	130.38	137.56	127.27	134.08	341418
2021-05-24	134.64	135.98	129.36	131.14	343826
2021-05-25	132.22	135.74	128.39	129.31	303275
2021-05-26	130.00	135.26	128.40	132.29	204358
2021-05-27	133.48	135.95	130.19	133.16	341309
2021-05-28	133.23	135.25	130.00	131.91	199913
2021-06-01	132.26	141.81	132.26	136.85	325732
2021-06-02	137.33	163.15	133.99	161.57	860046
2021-06-03	158.64	172.00	154.58	156.20	626572
2021-06-04	160.87	163.84	154.55	160.48	271654
2021-06-07	160.60	166.40	160.60	163.30	270154
2021-06-08	162.83	177.70	161.35	173.69	424869
2021-06-09	172.43	183.00	170.46	179.49	558158
2021-06-10	179.25	182.20	166.17	166.55	395861
2021-06-11	167.67	172.81	165.50	168.98	291482
2021-06-14	169.78	170.97	160.66	162.51	297544
2021-06-15	162.56	164.05	157.67	162.46	272423
2021-06-16	158.63	164.07	153.71	162.92	273244
2021-06-17	162.90	162.90	154.61	158.67	209653
2021-06-18	155.18	159.91	153.29	154.02	328527
2021-06-21	156.27	162.79	154.80	161.69	305191
2021-06-22	160.77	170.07	157.82	168.33	286394
2021-06-23	168.00	180.17	166.93	179.05	303278
2021-06-24	179.23	186.24	175.15	182.89	329188
2021-06-25	185.00	193.00	180.61	183.39	647252
2021-06-28	183.00	187.22	180.37	184.43	313850
2021-06-29	183.71	186.67	176.06	177.52	264191
2021-06-30	178.78	183.75	175.05	180.88	234624
2021-07-01	182.29	188.79	177.02	187.43	290827
2021-07-02	187.99	188.01	182.08	183.93	200035
2021-07-06	182.89	184.32	172.01	179.70	238185
2021-07-07	176.09	184.36	174.00	180.68	194401
2021-07-08	174.28	180.76	172.26	179.71	272738
2021-07-09	181.85	190.45	181.85	183.64	190878
2021-07-12	180.52	189.28	179.30	186.80	203751
2021-07-13	186.35	186.67	180.90	184.91	196476
2021-07-14	184.51	189.92	180.78	180.81	241480
2021-07-15	178.99	181.65	176.30	178.12	253276
2021-07-16	178.37	182.00	172.51	173.50	258473
2021-07-19	167.89	169.40	160.51	164.47	281306
2021-07-20	165.43	171.96	164.00	170.62	306264
2021-07-21	172.72	185.72	171.01	183.04	254734
2021-07-22	182.31	186.90	178.14	185.10	237564
2021-07-23	185.53	190.00	179.07	182.26	207030
2021-07-26	182.55	188.40	180.75	185.81	174929
2021-07-27	184.83	187.35	175.74	181.09	266018
2021-07-28	178.49	185.48	175.97	183.44	227321
2021-07-29	185.00	187.59	181.06	181.81	160019
2021-07-30	180.50	188.55	178.87	183.27	231525
2021-08-02	184.21	193.88	177.00	177.00	317435
2021-08-03	177.99	180.20	168.81	176.31	200443
2021-08-04	174.01	176.20	164.57	164.68	207746
2021-08-05	165.00	175.83	163.41	171.94	191234
2021-08-06	174.02	177.57	171.16	174.93	150897
2021-08-09	174.35	177.89	170.52	175.38	200858
2021-08-10	173.83	183.54	173.44	183.06	203987
2021-08-11	184.42	185.87	179.03	182.15	231329
2021-08-12	189.11	196.16	171.73	191.48	961054
2021-08-13	194.79	207.32	190.40	196.21	643308
2021-08-16	195.21	209.78	192.61	205.22	424149
2021-08-17	202.90	204.53	189.61	194.05	383601
2021-08-18	192.08	199.29	188.81	193.06	256668
2021-08-19	190.00	199.77	187.42	193.50	255316
2021-08-20	194.90	205.00	191.57	200.51	285866
2021-08-23	206.10	207.00	198.00	201.92	224542
2021-08-24	203.29	210.23	201.45	207.73	304812
2021-08-25	203.82	209.05	199.50	204.22	189023
2021-08-26	203.09	203.31	195.03	198.85	192586
2021-08-27	197.52	204.67	197.52	201.39	144083
2021-08-30	201.42	201.42	193.11	197.85	241544
2021-08-31	197.13	199.53	189.57	190.46	482118
2021-09-01	190.50	196.06	185.90	194.40	297045
2021-09-02	193.43	201.86	193.43	196.74	178755
2021-09-03	195.88	202.43	194.62	201.80	198458
2021-09-07	203.48	208.21	198.79	202.03	238978
2021-09-08	201.49	202.30	197.59	199.50	206218
2021-09-09	200.66	200.83	196.01	196.49	307735
2021-09-10	198.48	202.46	193.20	193.40	358256
2021-09-13	193.61	201.59	189.12	199.14	312806
2021-09-14	198.72	202.94	192.66	200.79	273695
2021-09-15	199.68	206.81	195.93	203.31	209102
2021-09-16	202.89	209.59	202.25	202.54	249200
2021-09-17	201.56	206.10	198.55	199.93	802244
2021-09-20	193.88	200.60	191.51	199.50	279702
2021-09-21	201.00	203.55	196.62	199.63	253043
2021-09-22	200.48	212.72	200.27	209.99	261073
2021-09-23	212.75	217.57	210.06	210.06	215383
2021-09-24	208.50	214.00	207.58	207.89	150604
2021-09-27	207.37	210.88	201.17	203.85	217303
2021-09-28	201.82	206.47	200.26	202.26	247681
2021-09-29	202.71	204.78	197.83	200.37	141233
2021-09-30	196.01	196.01	172.00	172.52	764248
2021-10-01	172.65	180.53	167.03	175.58	521703
2021-10-04	174.08	190.25	173.90	185.15	376970
2021-10-05	185.98	195.89	184.12	190.00	362516
2021-10-06	186.95	199.12	186.46	193.41	376052
2021-10-07	196.29	202.22	195.36	200.25	233992
2021-10-08	200.13	203.22	198.62	199.21	188456
2021-10-11	199.47	203.90	197.74	199.18	249470
2021-10-12	200.14	202.23	197.07	201.02	140103
2021-10-13	201.50	203.82	199.04	202.48	145928
2021-10-14	205.00	205.00	200.92	202.79	140924
2021-10-15	204.79	210.00	204.15	205.34	153886
2021-10-18	205.98	222.93	205.98	222.32	220287
2021-10-19	222.87	224.50	217.52	220.36	251006
2021-10-20	216.83	224.88	216.83	220.91	124114
2021-10-21	220.41	226.26	220.34	221.76	213571
2021-10-22	220.65	229.13	220.00	226.61	224340
2021-10-25	227.00	234.46	222.08	234.34	275991
2021-10-26	235.48	237.11	229.96	233.62	125273
2021-10-27	235.10	235.10	221.48	221.73	141520
2021-10-28	223.13	229.41	221.40	227.14	122031
2021-11-01	234.80	239.68	232.02	236.88	169550
2021-11-02	235.99	256.55	234.83	256.55	262520
2021-11-03	257.83	300.00	257.83	281.82	654654
2021-11-04	283.96	296.04	282.65	286.68	342469
2021-11-05	293.15	303.50	287.77	303.00	330179
2021-11-08	305.00	313.01	295.30	299.00	323463
2021-11-09	297.47	309.76	295.34	309.36	189324
2021-11-10	306.25	310.99	292.14	296.00	366937
2021-11-11	312.57	364.08	303.75	325.61	718662
2021-11-12	326.43	342.02	315.37	328.46	431706
2021-11-15	332.78	349.35	332.37	342.13	340238
2021-11-16	340.44	361.15	340.44	360.35	319297
2021-11-17	360.35	364.00	342.23	351.92	248105
2021-11-18	359.10	369.92	355.75	368.38	287544
2021-11-19	372.00	375.84	354.75	360.27	401928
2021-11-22	367.32	395.29	361.57	378.88	479409
2021-11-23	376.13	416.71	366.00	410.15	503772
2021-11-24	398.00	399.73	369.42	362.67	471645
2021-11-29	355.37	359.16	331.86	339.92	239301
2021-11-30	319.26	321.05	270.06	273.90	712722
2021-12-01	279.55	289.15	264.99	272.18	458372
2021-12-02	271.95	280.21	265.54	272.72	244702
2021-12-03	272.28	272.74	245.40	250.78	305412
2021-12-06	251.99	261.59	245.55	246.11	269518
2021-12-07	255.62	266.56	253.13	255.22	223123
2021-12-08	261.48	268.54	254.00	266.48	207734
2021-12-09	263.84	270.74	260.42	264.62	194742
2021-12-10	267.26	271.32	260.72	267.61	144703
2021-12-13	267.61	267.74	244.16	244.90	491656
2021-12-14	242.16	257.25	236.02	254.22	281984
2021-12-15	253.33	263.96	244.13	260.10	274647
2021-12-16	263.19	267.85	247.39	248.92	222337
2021-12-17	248.64	249.02	238.87	244.76	379264
2021-12-20	238.00	239.49	223.72	231.57	359390
2021-12-21	238.13	251.34	237.15	250.69	287354
2021-12-22	248.48	259.83	248.48	256.09	202006
2021-12-23	259.01	259.01	249.35	249.69	140673
2021-12-27	250.25	261.14	248.53	256.17	154622
2021-12-28	254.97	258.48	248.40	251.84	125431
2021-12-29	252.06	260.98	249.00	254.18	102777
2021-12-30	254.59	259.39	248.80	251.03	168253
2021-12-31	249.99	251.57	243.98	245.02	228136
2022-01-03	247.47	272.74	244.00	250.62	335590
2022-01-04	250.62	261.36	249.99	261.36	348633
2022-01-05	261.36	261.58	243.97	244.24	349745
2022-01-06	248.00	259.00	240.69	255.93	224211
2022-01-07	252.21	255.41	232.78	233.52	276569
2022-01-10	230.00	230.46	221.26	229.50	362330
2022-01-11	230.95	255.71	227.02	254.99	335835
2022-01-12	253.30	258.25	248.80	254.43	358400
2022-01-13	256.70	260.93	247.05	248.32	203177
2022-01-14	247.00	251.00	242.60	250.28	219224
2022-01-18	247.78	252.47	238.65	239.05	336645
2022-01-19	242.39	251.90	241.21	242.04	254125
2022-01-20	243.56	252.90	227.55	229.32	292283
2022-01-21	225.32	236.70	222.69	231.26	291505
2022-01-24	224.01	273.99	223.14	265.32	493768
2022-01-25	258.85	271.54	258.00	267.32	254339
2022-01-26	270.36	273.96	252.93	258.95	165436
2022-01-27	265.04	271.86	253.16	255.47	172271
2022-01-28	256.21	256.62	244.80	251.02	291862
2022-01-31	249.80	255.35	248.00	253.72	382578
2022-02-01	258.07	263.40	254.00	258.67	150854
2022-02-02	261.99	262.48	250.66	258.54	163916
2022-02-03	255.47	265.00	253.00	253.09	104282
2022-02-04	252.66	262.76	249.60	259.58	144509
2022-02-07	261.93	264.86	255.46	258.97	174324
2022-02-08	260.30	273.10	255.93	262.96	224945
2022-02-09	265.45	272.43	265.26	269.48	125378
2022-02-10	266.61	276.19	258.28	261.42	172190
2022-02-11	260.00	261.50	248.39	248.82	253859
2022-02-14	249.70	256.08	240.67	243.36	295084
2022-02-15	246.22	252.44	243.37	251.45	351386
2022-02-16	250.32	257.52	249.20	253.20	202226
2022-02-17	251.00	253.15	238.80	240.54	273454
2022-02-18	239.70	252.00	239.40	243.69	285918
2022-02-22	246.34	260.00	227.79	232.92	517347
2022-02-23	239.00	239.00	220.68	227.01	450461
2022-02-24	216.00	246.05	216.00	242.90	351921
2022-02-25	248.21	268.80	247.07	265.92	399394
2022-02-28	262.15	265.94	247.40	250.71	472837
2022-03-01	251.27	255.88	243.14	244.23	352040
2022-03-02	250.74	277.26	250.58	267.53	383191
2022-03-03	269.65	269.65	259.27	265.68	196134
2022-03-04	260.80	263.47	250.00	254.79	182334
2022-03-07	252.02	255.25	247.20	253.68	411418
2022-03-08	256.92	277.97	253.56	265.76	273543
2022-03-09	271.74	274.09	263.08	267.00	180472
2022-03-10	262.13	272.00	254.77	271.84	168138
2022-03-11	271.51	273.82	263.50	269.73	159464
2022-03-14	268.14	274.30	255.08	259.98	274494
2022-03-15	262.00	267.24	252.75	265.85	199409
2022-03-16	270.00	280.94	265.01	277.71	236735
2022-03-17	275.80	280.30	273.98	278.86	137634
2022-03-18	278.31	296.51	272.62	296.00	431775
2022-03-21	296.16	303.15	282.11	285.41	324116
2022-03-22	289.14	298.48	281.54	288.30	168655
2022-03-23	284.00	288.00	272.95	273.80	142852
2022-03-24	274.12	276.96	266.88	276.25	139285
2022-03-25	278.00	279.98	268.95	272.17	149914
2022-03-28	270.00	277.96	262.51	277.69	156081
2022-03-29	285.00	287.93	276.14	286.67	143765
2022-03-30	283.86	285.58	276.31	278.64	105997
2022-03-31	279.27	281.46	266.33	268.39	146566
2022-04-01	271.21	281.83	267.50	271.70	142388
2022-04-04	271.70	281.40	271.70	273.69	131698
2022-04-05	274.73	278.32	264.90	266.50	89567
2022-04-06	262.80	263.38	252.77	255.05	193721
2022-04-07	254.74	268.77	252.00	266.43	184526
2022-04-08	269.21	285.02	268.00	276.23	179978
2022-04-11	274.50	285.95	271.72	276.90	141120
2022-04-12	282.45	292.17	277.69	282.14	148801
2022-04-13	282.00	296.48	280.62	290.92	158722
2022-04-14	291.10	300.82	291.10	296.89	149261
2022-04-18	295.11	306.00	294.27	302.27	159598
2022-04-19	306.91	311.60	303.64	305.92	153992
2022-04-20	309.25	311.84	299.35	306.66	159856
2022-04-21	312.92	312.92	299.69	303.28	165891
2022-04-22	291.99	293.54	264.65	268.06	311593
2022-04-25	261.72	289.74	258.01	287.49	357275
2022-04-26	283.84	286.52	278.63	280.06	172764
2022-04-27	283.03	295.61	283.03	295.00	297374
2022-04-28	293.39	319.91	293.39	307.96	329648
2022-04-29	304.06	311.81	299.90	303.81	310206
2022-05-02	304.04	309.45	298.54	308.83	200632
2022-05-03	310.77	327.27	310.21	319.69	252684
2022-05-04	320.93	344.07	320.60	344.01	236743
2022-05-05	335.60	340.53	315.00	317.33	191162
2022-05-06	312.88	313.96	300.12	309.14	142997
2022-05-09	302.56	322.98	302.56	308.74	215380
2022-05-10	308.54	313.83	291.45	298.00	220487
2022-05-11	297.96	305.26	280.83	283.14	228213
2022-05-12	300.00	317.09	296.46	312.76	487679
2022-05-13	321.99	329.76	315.93	323.69	265115
2022-05-16	327.71	329.80	315.64	325.58	197744
2022-05-17	324.22	335.00	316.05	323.89	220546
2022-05-18	308.00	308.00	266.60	268.04	637790
2022-05-19	261.30	280.13	259.94	272.64	312306
2022-05-20	269.00	271.36	244.33	250.35	462573
2022-05-23	251.90	260.69	246.47	248.98	393423
2022-05-24	241.33	241.33	224.11	235.74	457283
2022-05-25	235.86	267.09	233.41	265.03	428109
2022-05-26	268.21	291.50	268.21	285.51	384539
2022-05-27	286.96	305.00	285.52	302.37	303728
2022-05-31	293.96	305.00	292.51	301.48	256967
2022-06-01	306.80	306.80	297.59	297.67	196487
2022-06-02	299.13	311.34	298.40	310.50	187514
2022-06-03	308.24	324.53	307.20	324.41	198583
2022-06-06	326.70	334.89	325.39	334.68	225558
2022-06-07	330.38	341.78	327.90	335.60	232387
2022-06-08	330.82	333.99	318.35	327.08	237569
2022-06-09	326.67	327.57	312.06	314.92	174180
2022-06-10	310.20	310.20	297.98	302.59	170027
2022-06-13	289.64	296.48	281.35	288.54	198068
2022-06-15	298.29	301.06	286.53	293.30	148989
2022-06-16	283.30	284.60	273.36	277.09	162984
2022-06-17	276.57	283.94	266.00	273.27	265140
2022-06-21	281.73	281.73	267.49	276.35	162934
2022-06-22	270.14	272.81	256.16	258.95	188620
2022-06-23	260.40	261.67	235.21	243.82	275393
2022-06-24	246.88	264.03	246.88	259.85	405726
2022-06-27	261.54	262.17	251.61	253.69	116470
2022-06-28	256.86	260.20	247.52	247.91	116294
2022-06-29	246.78	246.78	233.97	238.03	160489
2022-06-30	231.07	231.07	218.00	220.57	329203
2022-07-01	218.17	218.57	201.54	210.00	366942
2022-07-05	205.02	215.36	200.62	214.51	201913
2022-07-06	214.56	214.56	204.01	211.58	193619
2022-07-07	209.98	219.19	206.83	212.66	269512
2022-07-08	211.84	212.59	205.01	207.56	131026
2022-07-11	207.77	210.23	201.34	209.47	172181
2022-07-12	207.63	211.50	198.04	199.90	237352
2022-07-13	196.58	204.56	193.00	201.62	164370
2022-07-14	199.50	200.01	194.25	197.60	149352
2022-07-15	200.54	206.74	196.49	201.14	185865
2022-07-18	204.34	210.91	203.20	203.48	156939
2022-07-19	209.26	218.98	208.38	215.03	207318
2022-07-20	214.31	221.47	207.44	220.36	173802
2022-07-21	218.64	230.75	217.92	230.10	240516
2022-07-22	230.10	238.69	221.88	224.49	196144
2022-07-25	226.05	228.04	217.63	226.02	170883
2022-07-26	216.29	225.00	214.23	216.80	173966
2022-07-27	220.36	231.11	217.30	229.93	180961
2022-07-28	231.00	231.88	223.64	229.34	164811
2022-07-29	230.30	233.41	221.03	227.35	160084
2022-08-01	225.20	233.03	223.72	230.98	171435
2022-08-02	229.66	238.76	227.30	233.18	154091
2022-08-03	238.26	247.06	235.49	242.20	181083
2022-08-04	241.38	242.03	234.60	238.38	120082
2022-08-05	236.97	243.00	236.00	238.83	132976
2022-08-08	240.64	260.63	240.64	258.59	245484
2022-08-09	256.99	257.17	236.79	238.81	212934
2022-08-10	245.00	259.95	245.00	248.56	229082
2022-08-11	289.00	297.38	272.27	292.75	624875
2022-08-12	296.10	304.17	292.29	301.60	296375
2022-08-15	305.80	321.18	304.24	317.62	299052
2022-08-16	321.11	337.66	315.63	327.00	346824
2022-08-17	324.54	334.93	319.37	327.18	213509
2022-08-18	325.33	330.90	320.77	330.02	149860
2022-08-19	326.67	326.67	316.07	320.63	168294
2022-08-22	310.65	318.79	305.60	307.89	196393
2022-08-23	311.11	321.93	309.93	313.39	169444
2022-08-24	310.13	316.12	305.00	307.22	163385
2022-08-25	305.78	318.27	305.50	314.93	95443
2022-08-26	316.35	316.35	301.00	301.62	177874
2022-08-29	298.86	304.97	296.49	298.40	161293
2022-08-30	300.61	306.75	291.72	297.94	142907
2022-08-31	297.90	299.64	292.42	296.24	135805
2022-09-01	291.91	291.91	282.23	289.27	160164
2022-09-02	292.85	295.72	283.75	289.07	110886
2022-09-06	291.75	296.66	286.57	294.78	177019
2022-09-07	293.17	307.98	292.00	305.28	147592
2022-09-08	300.41	305.61	294.95	303.29	143711
2022-09-09	306.85	317.86	303.61	314.06	162574
2022-09-12	316.32	319.92	307.27	312.79	137188
2022-09-13	297.73	308.35	290.14	294.74	168804
2022-09-14	293.86	293.86	281.80	287.57	146264
2022-09-15	284.06	292.69	283.64	287.49	174951
2022-09-16	282.71	291.24	279.74	287.30	176392
2022-09-19	282.74	302.64	282.74	301.16	154752
2022-09-20	299.12	299.54	291.35	296.26	121115
2022-09-22	300.26	300.26	285.47	286.76	113569
2022-09-23	280.93	284.84	271.77	280.00	200765
2022-09-26	278.25	284.99	267.72	268.02	142942
2022-09-27	272.42	275.14	258.81	262.94	229392
2022-09-28	262.74	272.83	262.74	268.42	160107
2022-09-29	264.19	264.89	254.49	262.44	194010
2022-09-30	255.75	279.27	255.71	272.76	209569
2022-10-03	278.35	288.06	275.04	285.06	172037
2022-10-04	292.00	295.88	289.07	295.73	112544
2022-10-05	290.62	293.43	279.68	279.96	187547
2022-10-06	276.24	280.81	270.50	274.11	126279
2022-10-07	270.10	282.12	269.35	281.26	173172
2022-10-10	284.47	288.29	278.31	282.88	95392
2022-10-11	281.88	292.40	275.66	279.03	148203
2022-10-12	279.34	280.20	271.86	276.55	91115
2022-10-13	270.00	282.89	263.86	282.42	128467
2022-10-14	285.55	287.01	276.98	280.87	127761
2022-10-17	288.80	314.58	288.80	314.32	301404
2022-10-18	317.31	322.19	306.07	310.36	174113
2022-10-19	307.06	310.78	299.86	302.88	96363
2022-10-20	305.27	311.32	298.09	298.32	106735
2022-10-21	300.49	311.93	299.80	310.88	89430
2022-10-24	309.87	319.94	306.07	319.91	118736
2022-10-25	322.85	328.16	319.91	322.21	124072
2022-10-26	322.00	335.25	314.98	321.27	153705
2022-10-27	322.74	325.84	316.95	319.38	76632
2022-10-28	316.72	327.70	312.00	325.11	117901
2022-10-31	321.41	329.85	319.46	328.79	103477
2022-11-01	331.37	336.80	323.30	331.69	109847
2022-11-02	331.52	334.98	308.04	310.51	224190
2022-11-03	308.68	325.50	304.65	313.10	94946
2022-11-04	319.99	320.81	306.72	314.05	78643
2022-11-07	314.84	331.79	312.22	325.12	214214
2022-11-08	332.07	340.56	328.10	330.69	185268
2022-11-09	330.00	330.00	311.62	313.30	182377
2022-11-10	353.00	353.00	316.88	320.69	385369
2022-11-11	326.62	359.00	323.60	353.65	314467
2022-11-14	352.08	369.95	350.26	361.66	226312
2022-11-15	370.00	390.80	368.29	383.03	186505
2022-11-16	367.40	374.91	361.80	367.74	149255
2022-11-17	368.05	373.58	353.21	363.61	160059
2022-11-18	376.25	377.13	356.50	359.20	276682
2022-11-21	359.90	365.98	352.25	363.53	222836
2022-11-22	369.67	376.54	361.83	375.11	171864
2022-11-23	370.35	377.43	367.91	373.67	111445
2022-11-25	371.94	377.89	368.31	376.03	55123
2022-11-28	374.99	376.92	361.39	362.36	148166
2022-11-29	364.77	374.99	363.00	367.27	160282
2022-11-30	368.67	368.67	355.41	359.70	167058
2022-12-01	357.09	364.87	353.91	359.28	117999
2022-12-02	358.52	363.17	350.25	357.18	100765
2022-12-05	355.66	361.87	347.84	352.16	120762
2022-12-06	350.02	357.68	345.06	357.28	112985
2022-12-07	353.56	363.43	348.53	358.05	98601
2022-12-08	360.11	361.86	350.03	352.32	110400
2022-12-09	349.31	350.31	336.84	337.08	123705
2022-12-12	339.43	339.43	331.10	332.18	181665
2022-12-13	341.36	348.45	325.56	311.57	167645
2022-12-14	309.85	316.00	308.69	314.82	132058
2022-12-15	309.91	316.71	302.37	310.50	170902
2022-12-16	304.75	307.15	295.35	299.18	172783
2022-12-19	299.69	302.79	293.32	301.87	127553
2022-12-20	299.22	310.75	299.22	305.09	121822
2022-12-21	310.46	315.76	307.12	312.75	128794
2022-12-22	309.63	312.29	301.61	311.43	104431
2022-12-23	310.60	320.05	309.67	318.51	81225
2022-12-27	320.33	326.25	316.63	324.89	124936
2022-12-28	324.00	324.29	308.27	312.23	94727
2022-12-29	316.64	323.08	313.86	320.03	89776
2022-12-30	319.33	327.93	314.01	323.20	118099
2023-01-03	323.12	325.30	315.68	318.07	153669
2023-01-04	323.71	328.21	317.39	325.88	132723
2023-01-05	321.12	328.13	318.31	323.78	107251
2023-01-06	325.36	339.29	322.06	332.38	121006
2023-01-09	330.54	331.11	321.44	326.98	140416
2023-01-10	330.84	334.81	325.87	333.46	107102
2023-01-11	336.35	361.31	336.35	356.32	199264
2023-01-12	357.44	365.75	352.25	365.49	147228
2023-01-13	365.29	376.36	363.43	373.67	131199
2023-01-17	371.00	377.80	366.20	377.71	146921
2023-01-18	382.19	385.88	370.27	377.19	117265
2023-01-19	374.58	375.61	367.32	372.85	98288
2023-01-20	372.90	372.90	360.81	367.01	138028
2023-01-23	366.75	379.16	364.94	374.79	138932
2023-01-24	371.57	373.16	367.09	368.51	88585
2023-01-25	367.09	382.44	364.23	379.83	149900
2023-01-26	383.10	385.87	374.56	385.49	84609
2023-01-27	385.88	389.79	378.36	379.65	110293
2023-01-30	377.00	390.91	377.00	386.49	128689
2023-01-31	385.19	393.77	385.19	393.31	108354
2023-02-01	391.77	400.37	383.36	394.56	127337
2023-02-02	398.38	414.20	395.54	406.75	149099
2023-02-03	404.48	416.30	402.33	402.33	140580
2023-02-06	398.72	413.30	394.51	412.16	99991
2023-02-07	410.86	417.86	401.50	415.36	97445
2023-02-08	411.10	411.10	396.67	397.91	100627
2023-02-09	399.00	406.00	392.78	393.97	77999
2023-02-10	390.55	399.26	387.13	391.09	84103
2023-02-13	390.00	397.03	387.65	395.97	81298
2023-02-14	392.61	400.91	390.72	396.68	90702
2023-02-15	393.66	406.02	390.60	403.07	92936
2023-02-16	397.26	404.22	396.06	397.74	88257
2023-02-17	399.97	408.56	395.89	406.65	117441
2023-02-21	391.67	395.00	331.44	337.01	475264
2023-02-22	335.46	346.94	333.50	345.61	231311
2023-02-23	344.66	357.60	336.24	341.09	200800
2023-02-24	336.51	358.98	335.59	352.41	216444
2023-02-27	359.00	362.74	352.16	356.86	171489
2023-02-28	358.71	364.08	356.32	356.41	150935
2023-03-01	352.00	361.71	350.97	354.87	210540
2023-03-02	358.76	363.24	352.54	355.63	108681
2023-03-03	357.40	362.04	350.05	360.88	94411
2023-03-06	364.00	364.84	351.06	352.83	108642
2023-03-07	356.19	364.00	353.01	354.42	157705
2023-03-08	356.32	358.40	349.48	355.50	96937
2023-03-09	353.65	355.00	338.04	340.13	163798
2023-03-10	338.44	344.08	332.50	335.82	110313
2023-03-13	327.60	341.82	326.07	336.16	209056
2023-03-14	344.91	346.56	327.51	332.30	147162
2023-03-15	326.16	331.01	319.77	327.64	157827
2023-03-16	322.38	331.58	320.83	325.45	141705
2023-03-17	322.10	325.35	317.44	317.44	177665
2023-03-20	319.56	329.77	318.36	321.32	98936
2023-03-21	330.02	335.32	321.76	321.85	132058
2023-03-22	323.84	326.10	306.82	306.84	149404
2023-03-23	310.75	314.19	299.97	305.11	140748
2023-03-24	301.53	304.06	295.80	301.95	120062
2023-03-27	303.69	303.69	288.62	300.26	145357
2023-03-28	300.64	307.47	298.99	299.37	144837
2023-03-29	298.81	301.91	293.42	300.13	165604
2023-03-30	304.72	304.72	298.24	298.36	122111
2023-03-31	300.63	308.56	300.24	307.68	114839
2023-04-03	309.25	313.11	304.50	310.87	171839
2023-04-04	314.32	316.62	306.16	308.25	118850
2023-04-05	305.00	306.99	298.84	301.90	158051
2023-04-06	301.34	302.77	298.61	299.11	131416
2023-04-10	299.12	314.41	299.12	307.75	202114
2023-04-11	310.61	313.30	300.74	303.31	191014
2023-04-12	305.32	307.10	295.18	295.25	205326
2023-04-13	297.09	302.09	292.86	297.40	168708
2023-04-14	300.74	305.93	296.50	299.84	153524
2023-04-17	302.00	304.71	298.58	304.18	152823
2023-04-18	304.94	306.58	299.96	306.50	126408
2023-04-19	301.97	313.23	299.73	313.14	146092
2023-04-20	312.00	322.92	310.95	313.91	114153
2023-04-21	316.20	316.20	311.25	313.07	81821
2023-04-24	313.10	313.38	309.61	312.06	100967
2023-04-25	309.09	309.60	297.64	297.64	161257
2023-04-26	297.52	301.23	295.43	298.17	153975
2023-04-27	299.61	302.04	294.69	297.66	121233
2023-04-28	296.01	302.44	296.00	298.39	95472
2023-05-01	295.75	300.50	293.72	293.89	154903
2023-05-02	291.88	295.79	287.25	294.07	175059
2023-05-03	296.16	297.49	288.02	288.08	197592
2023-05-04	286.09	287.01	280.74	283.96	271412
2023-05-05	286.84	297.62	286.84	297.03	201969
2023-05-08	297.80	299.28	287.38	290.68	186012
2023-05-09	285.37	289.47	282.23	288.10	191788
2023-05-10	290.41	292.30	279.41	282.51	247550
2023-05-11	279.50	293.85	274.71	283.18	329133
2023-05-12	281.39	287.72	281.39	283.73	195360
2023-05-15	285.60	292.20	284.34	291.29	145577
2023-05-16	288.51	290.45	278.62	279.59	133659
2023-05-17	282.92	296.16	282.92	294.81	177261
2023-05-18	296.25	297.54	287.45	292.93	107468
2023-05-19	291.60	293.53	275.47	278.00	182215
2023-05-22	285.08	299.71	284.42	288.72	336794
2023-05-23	287.05	293.02	281.56	281.69	178940
2023-05-24	289.00	295.21	285.30	288.41	165967
2023-05-25	287.44	288.46	278.79	284.33	128548
2023-05-26	284.46	290.86	283.10	287.57	91625
2023-05-30	286.68	287.32	280.00	283.21	145730
2023-05-31	282.51	284.01	274.45	275.31	214084
2023-06-01	273.37	292.15	272.58	288.86	202664
2023-06-02	295.00	312.53	295.00	311.70	184367
2023-06-05	312.87	309.64	299.41	311.70	205295
2023-06-06	301.02	321.44	300.83	320.58	192864
2023-06-07	321.88	334.69	321.88	332.52	188782
2023-06-08	332.19	341.11	327.95	338.24	156219
2023-06-09	339.88	344.93	336.62	343.36	176184
2023-06-12	343.92	344.28	336.87	341.76	169216
2023-06-13	345.00	350.30	343.05	347.76	147484
2023-06-14	350.28	352.87	336.21	337.15	136012
2023-06-15	337.69	345.83	334.31	345.50	159080
2023-06-16	348.11	348.11	331.01	332.85	141877
2023-06-20	332.80	335.14	327.72	328.84	143537
2023-06-21	327.86	331.58	323.49	325.29	111873
2023-06-22	323.92	326.34	320.65	322.15	74124
2023-06-23	319.62	328.53	317.19	321.68	192259
2023-06-26	322.08	328.91	317.80	318.57	101026
2023-06-27	317.46	334.46	316.25	331.68	162818
2023-06-28	331.71	335.00	322.73	323.88	107039
2023-06-29	323.40	332.59	320.90	331.30	94002
2023-06-30	332.94	332.94	323.98	326.28	68189
2023-07-03	326.21	333.17	325.00	331.25	71332
2023-07-05	330.30	332.36	322.33	329.69	89486
2023-07-06	325.18	331.59	324.74	329.55	100183
2023-07-07	330.79	335.35	324.09	324.09	88695
2023-07-10	324.45	335.15	324.05	333.58	164023
2023-07-11	333.58	349.86	333.58	340.03	118155
2023-07-12	342.89	345.17	323.10	323.47	148233
2023-07-13	324.65	328.00	318.90	319.17	117549
2023-07-14	318.83	319.75	309.93	316.84	117773
2023-07-17	312.55	327.29	312.55	324.41	138869
2023-07-18	322.68	329.20	319.73	322.54	126408
2023-07-19	326.93	327.22	321.19	321.68	126572
2023-07-20	324.20	324.20	310.77	314.03	121327
2023-07-21	316.76	316.76	305.49	305.49	113240
2023-07-24	305.51	315.85	305.51	315.85	127188
2023-07-25	316.97	316.97	309.15	314.46	146214
2023-07-26	317.35	327.61	313.43	323.76	127332
2023-07-27	325.57	327.22	317.98	318.19	113842
2023-07-28	322.79	334.41	322.43	331.08	113899
2023-07-31	333.82	347.50	332.84	343.04	153080
2023-08-01	339.01	347.87	337.44	345.85	123328
2023-08-02	340.40	347.41	340.38	341.66	102263
2023-08-03	341.80	342.75	330.96	338.04	134264
2023-08-04	341.19	344.00	328.69	332.48	110727
2023-08-07	335.40	336.69	328.74	333.48	88200
2023-08-08	328.12	338.48	325.82	336.50	133392
2023-08-09	337.00	339.29	332.85	336.15	91018
2023-08-10	343.00	382.91	340.00	369.78	333963
2023-08-11	371.03	371.31	357.94	364.00	189525
2023-08-14	362.74	365.83	355.14	360.00	132776
2023-08-15	355.90	358.20	349.50	352.26	137021
2023-08-16	352.16	357.85	346.53	346.89	130602
2023-08-17	348.64	348.64	331.21	333.96	123005
2023-08-18	330.63	343.12	330.63	339.91	150441
2023-08-21	340.00	344.51	333.23	336.31	69980
2023-08-22	330.66	332.60	321.88	330.95	232153
2023-08-23	332.75	343.85	325.72	343.46	151054
2023-08-24	346.89	351.02	336.86	337.62	91583
2023-08-25	339.79	345.75	334.78	340.60	106379
2023-08-28	342.14	346.89	339.85	342.56	103975
2023-08-29	342.56	354.35	342.10	345.32	106079
2023-08-30	342.98	351.41	340.60	349.48	79758
2023-08-31	348.24	353.72	343.31	345.12	79041
2023-09-01	349.77	353.67	341.54	350.52	84308
2023-09-05	347.85	347.85	337.13	338.72	91998
2023-09-06	339.63	342.73	329.33	331.96	91574
2023-09-07	330.21	331.12	321.43	322.96	98171
2023-09-08	321.70	324.97	316.51	318.98	97984
2023-09-11	322.26	322.26	315.00	318.68	112934
2023-09-12	318.79	324.61	317.32	320.61	115236
2023-09-13	320.61	320.61	314.69	318.02	98901
2023-09-14	319.44	325.59	316.96	323.89	124325
2023-09-15	322.03	323.02	317.95	318.39	157104
2023-09-18	317.29	323.61	306.69	308.89	139889
2023-09-19	307.88	313.53	307.28	312.44	101003
2023-09-20	313.48	316.54	309.31	309.90	70363
2023-09-21	307.17	312.83	307.17	310.77	103746
2023-09-22	312.50	316.46	310.27	313.97	68107
2023-09-25	312.50	320.40	312.50	318.20	59405
2023-09-26	316.49	321.07	312.28	312.93	131207
2023-09-27	314.54	323.67	312.84	314.84	149238
2023-09-28	314.17	329.61	314.17	328.18	143906
2023-09-29	330.56	336.42	328.77	330.81	93301
2023-10-02	329.65	333.42	322.58	325.92	127006
2023-10-03	324.43	328.79	313.96	314.51	126459
2023-10-04	312.61	317.43	310.48	310.56	115029
2023-10-05	310.00	311.27	301.41	302.16	161292
2023-10-06	301.59	305.94	296.50	301.01	108413
2023-10-09	299.04	307.52	297.39	304.03	134627
2023-10-10	307.02	312.35	306.99	309.73	74902
2023-10-11	309.98	314.42	306.68	307.34	89144
2023-10-12	307.22	308.50	295.44	297.40	116749
2023-10-13	297.25	303.84	295.14	303.17	80816
2023-10-16	306.61	309.50	303.80	307.00	59735
2023-10-17	305.47	319.39	305.47	317.73	104005
2023-10-18	315.74	322.76	313.95	319.03	91756
2023-10-19	318.93	319.92	310.30	314.39	83122
2023-10-20	315.95	316.55	310.83	313.95	62300
2023-10-23	313.60	316.35	309.75	310.31	67252
2023-10-24	312.26	318.46	305.77	310.33	95909
2023-10-25	311.30	315.10	307.05	313.85	72782
2023-10-26	312.52	317.75	308.28	314.15	97511
2023-10-27	314.20	317.34	307.57	308.54	74934
2023-10-30	312.15	315.44	309.91	311.08	68248
2023-10-31	310.02	313.09	307.01	310.45	78333
2023-11-01	310.08	313.47	305.08	310.25	90069
2023-11-02	314.91	325.11	314.49	324.97	125343
2023-11-03	328.44	340.04	325.79	333.80	108032
2023-11-06	332.46	335.04	323.46	324.84	118403
2023-11-07	322.72	324.17	312.50	312.70	116726
2023-11-08	313.25	315.21	306.93	308.44	145897
2023-11-09	305.01	309.44	291.81	291.86	182938
2023-11-10	292.50	297.16	286.39	292.38	121358
2023-11-13	292.92	302.00	288.69	298.59	153742
2023-11-14	309.87	323.33	309.87	314.98	146362
2023-11-15	318.22	332.41	317.56	330.27	151649
2023-11-16	326.21	328.54	314.57	314.71	98121
2023-11-17	327.50	339.83	326.55	338.78	147323
2023-11-20	337.23	345.37	335.11	343.70	141885
2023-11-21	340.12	347.96	337.01	342.55	116287
2023-11-22	344.03	347.99	338.14	339.98	78132
2023-11-24	342.30	349.48	342.30	348.57	47091
2023-11-27	344.05	348.69	339.31	340.73	96748
2023-11-28	341.30	348.19	340.07	343.36	91130
2023-11-29	347.17	357.58	346.07	350.55	118152
2023-11-30	352.37	355.59	346.01	347.09	81697
2023-12-01	346.08	365.78	344.01	362.51	115925
2023-12-04	362.52	368.67	360.72	368.13	95974
2023-12-05	365.83	374.98	356.63	358.22	118195
2023-12-06	360.76	368.50	358.79	360.58	97522
2023-12-07	360.88	366.65	359.58	363.15	90163
2023-12-08	362.02	374.67	362.02	364.83	78023
2023-12-11	372.76	382.96	369.55	380.65	175087
2023-12-12	381.28	382.99	369.27	377.09	163018
2023-12-13	377.80	387.63	370.26	367.04	172551
2023-12-14	371.57	388.24	366.69	387.80	166728
2023-12-15	389.86	406.46	384.43	396.56	150555
2023-12-18	395.23	399.98	382.49	388.87	144085
2023-12-19	393.00	402.19	393.00	394.63	129196
2023-12-20	393.55	402.80	387.61	388.49	138069
2023-12-21	392.26	396.75	388.61	393.78	80856
2023-12-22	391.29	398.10	389.12	394.57	77818
2023-12-26	397.97	404.67	396.34	402.42	77900
2023-12-27	404.79	409.02	403.26	406.42	79798
2023-12-28	406.32	410.53	405.18	407.80	77606
2023-12-29	406.10	409.14	402.94	403.65	60686
2024-01-02	401.02	407.31	392.35	405.60	108698
2024-01-03	400.73	400.73	380.84	381.44	126629
2024-01-04	381.44	381.44	371.71	372.37	98240
2024-01-05	370.17	383.46	370.01	372.74	97452
2024-01-08	376.21	402.22	376.21	402.00	112568
2024-01-09	400.44	400.68	391.99	398.00	91790
2024-01-10	397.90	401.03	391.70	395.64	129506
2024-01-11	395.64	397.00	380.01	387.03	142323
2024-01-12	391.34	392.13	382.39	385.44	85126
2024-01-16	383.71	387.68	377.99	383.18	100241
2024-01-17	379.91	384.74	375.00	384.06	63391
2024-01-18	383.33	383.52	376.06	383.00	71484
2024-01-19	383.24	383.24	373.70	380.51	77349
2024-01-22	381.68	396.49	379.94	395.69	71651
2024-01-23	399.43	402.08	387.70	388.85	70405
2024-01-24	393.24	394.74	388.00	391.97	57128
2024-01-25	398.15	402.44	396.44	398.63	61973
2024-01-26	400.58	404.67	399.56	403.29	56754
2024-01-29	401.89	403.17	393.62	400.25	54521
2024-01-30	396.86	399.31	395.41	397.77	54282
2024-01-31	394.94	397.66	384.60	387.27	89264
2024-02-01	388.81	395.37	382.31	393.28	81775
2024-02-02	388.71	397.20	385.35	391.56	60933
2024-02-05	383.93	387.17	377.00	382.14	89143
2024-02-06	383.58	388.37	380.31	383.36	87055
2024-02-07	381.19	383.95	376.36	381.80	72241
2024-02-08	383.49	395.41	382.22	395.12	77080
2024-02-09	396.58	410.15	392.60	409.86	82716
2024-02-12	409.94	429.15	409.94	424.89	95764
2024-02-13	409.30	412.38	403.00	404.93	82851
2024-02-14	407.16	407.78	397.36	402.19	103398
2024-02-15	405.96	424.83	405.96	423.64	101280
2024-02-16	419.75	426.25	419.25	423.11	78179
2024-02-20	415.98	427.66	415.98	425.48	104823
2024-02-21	430.22	434.42	420.33	421.44	138004
2024-02-22	422.95	434.50	422.74	429.37	97363
2024-02-23	425.79	433.60	425.79	430.33	61010
2024-02-26	431.25	437.01	426.34	433.63	102747
2024-02-27	442.00	447.35	433.48	435.73	161226
2024-02-28	429.13	432.10	417.11	417.41	132287
2024-02-29	421.73	422.89	403.49	414.73	131182
2024-03-01	416.68	417.04	408.74	411.54	106843
2024-03-04	413.94	422.24	411.63	413.52	102047
2024-03-05	410.00	413.83	404.83	406.80	108763
2024-03-06	407.67	407.67	392.83	395.10	120740
2024-03-07	406.68	409.08	394.45	396.98	112229
2024-03-08	400.25	407.14	396.66	405.47	101041
2024-03-11	407.69	408.33	399.58	407.29	81839
2024-03-12	406.70	424.02	406.53	423.98	123361
2024-03-13	427.18	442.63	425.73	442.63	95837
2024-03-14	439.84	444.24	435.30	438.24	122443
2024-03-15	437.36	442.43	424.07	426.91	146142
2024-03-18	429.96	430.33	419.64	425.95	80962
2024-03-19	422.43	438.58	422.43	436.02	84048
2024-03-20	434.86	441.50	429.43	439.66	65969
2024-03-21	440.76	459.00	440.76	456.19	66903
2024-03-22	454.34	455.16	444.91	447.21	68645
2024-03-25	449.24	450.10	440.68	441.27	62240
2024-03-26	446.80	448.94	441.93	441.68	64432
2024-03-27	445.53	459.94	443.63	458.05	98642
2024-03-28	460.20	473.52	459.34	471.64	91944
2024-04-01	472.50	476.48	466.71	475.54	95049
2024-04-02	456.50	457.64	441.80	448.72	94070
2024-04-03	444.00	453.15	429.13	429.13	100332
2024-04-04	429.86	433.80	415.40	416.33	83288
2024-04-05	415.90	428.59	415.00	426.45	99883
2024-04-08	427.75	443.02	427.75	440.57	92998
2024-04-09	438.83	442.00	421.16	423.39	106022
2024-04-10	420.39	421.19	410.05	420.86	96632
2024-04-11	423.71	427.84	412.89	421.32	94153
2024-04-12	419.65	419.65	405.50	410.59	81029
2024-04-15	415.84	416.20	397.17	402.11	97749
2024-04-16	403.53	416.54	398.82	414.38	113891
2024-04-17	418.65	418.65	406.16	407.52	98635
2024-04-18	410.36	412.33	401.20	401.81	92870
2024-04-19	400.04	411.69	400.04	408.43	76915
2024-04-22	411.15	419.35	408.84	417.21	84770
2024-04-23	420.00	448.10	418.60	444.10	112232
2024-04-24	443.59	449.56	439.33	449.27	102604
2024-04-25	443.04	446.90	435.79	445.43	76908
2024-04-26	444.20	452.51	439.01	448.97	68601
2024-04-29	449.00	456.45	444.23	448.40	70377
2024-04-30	444.11	447.18	433.97	437.99	86468
2024-05-01	438.57	438.57	421.59	422.97	105705
2024-05-02	430.25	434.82	425.60	431.30	53462
2024-05-03	441.07	441.31	429.00	434.00	66610
2024-05-06	437.00	449.06	437.00	448.55	159765
2024-05-07	451.44	457.38	434.26	434.43	179427
2024-05-08	430.01	430.01	414.72	423.47	104691
2024-05-09	422.12	426.39	416.45	423.24	97262
2024-05-10	425.50	433.05	420.72	423.01	71786
2024-05-13	430.82	448.56	430.82	446.52	92909
2024-05-14	456.50	458.83	443.83	458.75	137817
2024-05-15	458.76	459.44	446.32	455.87	128085
2024-05-16	457.57	460.22	434.45	434.45	153600
2024-05-17	435.83	439.79	427.21	437.38	107580
2024-05-20	440.83	441.59	435.59	435.85	83001
2024-05-21	437.80	446.27	436.47	444.86	100535
2024-05-22	442.52	442.52	430.20	436.44	74189
2024-05-23	436.81	453.72	428.79	443.35	115845
2024-05-24	452.35	453.61	445.65	446.70	76017
2024-05-28	445.26	453.59	442.80	451.37	81243
2024-05-29	447.02	451.30	444.98	445.54	49167
2024-05-30	442.29	447.42	437.78	445.15	95670
2024-05-31	445.76	449.31	442.51	447.35	79868
2024-06-03	449.15	450.10	432.22	433.12	94201
2024-06-04	426.59	433.47	424.11	432.24	88155
2024-06-05	435.13	438.32	425.50	435.06	65509
2024-06-06	432.00	435.00	426.43	428.17	61368
2024-06-07	424.64	431.54	424.64	429.44	67099
2024-06-10	424.70	432.01	420.53	424.09	91989
2024-06-11	420.55	426.67	417.43	418.46	65716
2024-06-12	427.77	438.76	424.73	425.00	69137
2024-06-13	420.97	424.25	416.40	418.03	66201
2024-06-14	415.00	417.53	412.00	415.14	72783
2024-06-17	417.34	425.64	414.37	425.64	82970
2024-06-18	424.26	426.11	418.77	425.87	61071
2024-06-20	423.23	433.11	423.23	427.66	52669
2024-06-21	427.31	432.54	420.31	422.05	114467
2024-06-24	425.82	438.82	425.00	435.27	110924
2024-06-25	435.98	436.63	427.80	433.65	65817
2024-06-26	432.07	443.94	429.27	429.27	115169
2024-06-27	425.86	434.63	422.35	431.57	103996
2024-06-28	434.00	442.99	434.00	440.39	506821
2024-07-01	441.88	442.99	422.79	427.82	138530
2024-07-02	428.59	433.84	424.22	425.63	105831
2024-07-03	428.33	434.28	425.97	431.13	128899
2024-07-05	429.88	434.79	426.24	430.52	97422
2024-07-08	431.95	440.10	429.38	432.36	88496
2024-07-09	432.36	437.46	431.00	435.00	102887
2024-07-10	438.61	446.85	436.97	445.15	81155
2024-07-11	450.00	471.18	449.97	467.83	121464
2024-07-12	470.42	472.42	466.88	468.58	113282
2024-07-15	461.60	462.92	423.71	423.75	163831
2024-07-16	427.60	440.61	422.00	425.24	140605
2024-07-17	424.04	424.69	412.58	412.79	140736
2024-07-18	412.10	418.43	398.00	400.53	130096
2024-07-19	400.10	405.55	391.57	394.72	119151
2024-07-22	396.10	400.88	393.20	400.06	115402
2024-07-23	402.51	414.52	402.00	412.06	107671
2024-07-24	408.04	412.31	404.90	405.28	128256
2024-07-25	402.59	411.30	399.22	409.68	129145
2024-07-26	412.46	413.86	401.32	407.45	102391
2024-07-29	407.12	407.12	385.00	389.06	142609
2024-07-30	390.36	395.56	384.76	395.15	122869
2024-07-31	399.35	406.47	393.90	398.59	91360
2024-08-01	398.59	401.84	382.89	385.95	112295
2024-08-02	373.00	378.21	362.20	362.36	142018
2024-08-05	346.47	361.75	343.16	359.45	147091
2024-08-06	362.05	380.58	358.51	379.06	157628
2024-08-07	385.48	390.51	382.51	383.38	176800
2024-08-08	379.68	387.73	376.86	380.91	125287
2024-08-09	376.59	389.63	372.65	388.92	112702
2024-08-12	394.76	394.84	382.51	389.01	140986
2024-08-13	393.53	399.05	388.81	397.45	127632
2024-08-14	398.23	399.01	382.29	390.96	149295
2024-08-15	374.11	379.56	345.11	348.89	443924
2024-08-16	347.37	353.49	345.71	353.24	282550
2024-08-19	354.71	354.71	343.38	349.02	199676
2024-08-20	350.07	356.00	348.60	351.49	165375
2024-08-21	355.50	355.50	345.09	346.02	169896
2024-08-22	345.00	349.58	343.11	346.54	102851
2024-08-23	347.53	358.37	346.44	358.15	125494
2024-08-26	357.84	362.33	348.23	351.00	116112
2024-08-27	346.75	347.64	342.23	344.13	113468
2024-08-28	344.25	346.17	338.53	340.49	160296
2024-08-29	342.87	343.15	337.00	340.84	155732
2024-08-30	343.23	343.23	336.37	338.97	168702
2024-09-03	335.60	351.96	335.60	345.29	232644
2024-09-04	343.87	356.87	343.87	350.99	153640
2024-09-05	355.50	355.81	343.90	343.95	154765
2024-09-06	342.80	351.47	342.39	346.97	157195
2024-09-09	347.45	349.40	343.85	346.21	148334
2024-09-10	342.86	344.67	335.08	338.43	164163
2024-09-11	336.63	337.45	328.00	335.76	126693
2024-09-12	337.32	338.50	330.73	332.23	99338
2024-09-13	336.76	350.69	336.76	349.52	148208
2024-09-16	349.64	359.88	349.40	351.55	191480
2024-09-17	354.68	364.09	354.68	360.58	147651
2024-09-18	360.76	373.68	358.70	359.04	158928
2024-09-19	362.63	372.15	362.63	367.51	201481
2024-09-20	369.92	376.31	367.12	368.16	632989
2024-09-23	366.31	379.56	363.56	375.90	238079
2024-09-24	379.99	380.24	374.09	379.22	168271
2024-09-25	377.27	380.52	374.49	375.71	120338
2024-09-26	380.59	395.99	380.59	395.75	126752
2024-09-27	395.39	397.83	390.26	394.08	133291
2024-09-30	395.45	397.93	383.69	383.69	178309
2024-10-01	379.62	381.14	370.86	379.24	121952
2024-10-02	380.33	380.85	365.07	365.12	184032
2024-10-03	361.63	368.36	360.19	362.88	168198
2024-10-04	369.28	375.92	366.78	366.78	130868
2024-10-07	366.78	372.39	363.14	370.02	135886
2024-10-08	369.76	369.76	362.52	365.62	109659
2024-10-09	366.62	371.14	359.75	360.93	153247
2024-10-10	361.68	364.61	358.88	360.10	106358
2024-10-11	357.39	365.72	357.39	364.53	127803
2024-10-14	363.95	363.95	356.26	357.11	122034
2024-10-15	358.22	380.88	358.22	376.53	153030
2024-10-16	377.15	387.99	377.15	385.70	116852
2024-10-17	385.91	389.74	383.21	387.36	144042
2024-10-18	391.13	394.00	388.22	391.61	101500
2024-10-21	391.26	398.91	388.37	393.40	165775
2024-10-22	391.00	392.77	382.66	382.82	122408
2024-10-23	383.36	388.49	375.98	376.59	113877
2024-10-24	378.24	388.30	377.50	382.42	107358
2024-10-25	385.99	387.06	375.25	379.14	84285
2024-10-28	380.00	388.30	380.00	382.53	77806
2024-10-29	380.13	382.69	377.10	377.82	80109
2024-10-30	376.06	386.59	376.06	377.07	90592
2024-10-31	377.61	378.90	370.01	371.52	115508
2024-11-01	372.63	376.95	370.07	370.07	128569
2024-11-04	371.18	386.04	369.18	380.95	120760
2024-11-05	378.75	389.23	374.67	388.78	100565
2024-11-06	397.72	400.00	385.20	398.56	142031
2024-11-07	395.15	408.41	393.26	399.96	150523
2024-11-08	398.47	408.00	395.93	402.68	151813
2024-11-11	405.84	409.92	386.98	388.07	134170
2024-11-12	383.54	395.62	380.98	384.19	122221
2024-11-13	386.00	402.62	386.00	388.51	199478
2024-11-14	400.10	438.08	393.75	433.06	254910
2024-11-15	434.20	434.31	424.04	426.92	214845
2024-11-18	429.64	439.14	420.80	431.67	115601
2024-11-19	426.50	430.90	421.52	426.79	76214
2024-11-20	422.52	426.21	417.00	419.12	119364
2024-11-21	417.24	434.33	415.14	434.02	103949
2024-11-22	448.35	454.67	438.41	446.15	195421
2024-11-25	453.86	470.19	446.10	465.97	181643
2024-11-26	458.39	459.00	443.64	450.09	128569
2024-11-27	449.77	454.65	445.16	447.41	109853
2024-11-29	447.53	453.79	441.28	443.12	70489
2024-12-02	444.93	459.81	440.10	452.70	170489
2024-12-03	451.63	459.02	440.62	442.24	119841
2024-12-04	443.00	455.08	438.70	444.56	133017
2024-12-05	444.93	454.38	439.50	441.70	112942
2024-12-06	446.57	450.10	443.11	444.10	100623
2024-12-09	444.30	449.23	435.79	437.14	159656
2024-12-10	440.63	470.56	434.70	465.40	187708
2024-12-11	464.04	471.78	449.40	456.53	189203
2024-12-12	455.34	460.66	447.45	428.48	140588
2024-12-13	430.00	432.36	415.44	423.87	168498
2024-12-16	415.94	428.85	415.94	426.36	156208
2024-12-17	426.54	437.62	420.36	436.85	155688
2024-12-18	439.64	453.51	433.56	434.53	183492
2024-12-19	435.66	444.63	430.57	431.78	140203
2024-12-20	427.22	442.43	427.22	434.34	225674
2024-12-23	433.71	445.71	430.62	444.08	186151
2024-12-24	444.10	455.00	438.97	455.00	71865
2024-12-26	453.50	458.62	445.61	453.90	117720
2024-12-27	450.51	455.33	445.99	455.28	91547
2024-12-30	448.35	449.05	436.38	439.82	119441
2024-12-31	438.90	440.96	429.75	431.74	89094
2025-01-02	435.50	453.50	433.67	450.71	133498
2025-01-03	449.07	457.86	436.83	457.19	111792
2025-01-06	459.09	460.00	442.49	445.98	123891
2025-01-07	449.24	453.72	438.09	451.24	102466
2025-01-08	446.63	450.43	439.24	449.93	141867
2025-01-10	445.79	450.22	441.11	446.43	147746
2025-01-13	447.92	449.17	432.66	437.86	179174
2025-01-14	446.01	450.00	432.39	436.03	98285
2025-01-15	437.63	452.98	434.89	452.98	93388
2025-01-16	456.95	456.95	444.98	450.80	89269
2025-01-17	455.89	467.15	447.64	466.98	106852
2025-01-21	468.04	483.84	465.82	483.43	131883
2025-01-22	484.08	484.08	468.81	471.45	107126
2025-01-23	467.86	477.31	458.20	475.45	68399
2025-01-24	473.01	474.83	466.04	466.04	76531
2025-01-27	467.11	477.49	463.72	476.85	103536
2025-01-28	475.19	492.99	471.46	475.94	99052
2025-01-29	479.86	480.94	456.45	458.94	103132
2025-01-30	458.95	473.74	458.95	471.19	199456
2025-01-31	471.64	475.04	463.31	468.11	98328
2025-02-03	461.62	465.79	451.00	461.39	113316

Explore More About DDS

Coins representing dividend payouts and trends

DDS Dividend History

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

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

DDS Stock Split History

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

Graph showing historical stock prices and market trends

DDS Historical Prices

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

Web Analytics