DOV Historical Prices

Summary

Key Stock Metrics

143.04

(April 7, 2025)

52-Week Low

222.31

(February 4, 2025)

52-Week High

222.31

(February 4, 2025)

All-Time High

166.35

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	9.17	9.34	9.14	9.34	144800
1993-07-15	9.42	9.67	9.42	9.67	383600
1993-07-16	9.67	9.67	9.57	9.57	204400
1993-07-19	9.59	9.64	9.59	9.62	52800
1993-07-20	9.59	9.59	9.52	9.57	173200
1993-07-21	9.49	9.57	9.42	9.42	347600
1993-07-22	9.44	9.49	9.34	9.34	356000
1993-07-23	9.39	9.47	9.37	9.47	105600
1993-07-26	9.49	9.64	9.49	9.64	106400
1993-07-27	9.64	9.64	9.49	9.54	111600
1993-07-28	9.52	9.57	9.44	9.44	207200
1993-07-29	9.44	9.44	9.32	9.34	256800
1993-07-30	9.39	9.39	9.27	9.34	271200
1993-08-02	9.39	9.47	9.39	9.44	181600
1993-08-03	9.44	9.49	9.42	9.49	66000
1993-08-04	9.47	9.57	9.47	9.54	118400
1993-08-05	9.54	9.62	9.54	9.62	171600
1993-08-06	9.64	9.72	9.62	9.67	113200
1993-08-09	9.67	9.89	9.67	9.79	152000
1993-08-10	9.74	10.09	9.72	10.04	357200
1993-08-11	10.02	10.24	9.99	10.17	210000
1993-08-12	10.17	10.27	9.97	10.07	336800
1993-08-13	10.02	10.04	9.97	9.99	152000
1993-08-16	9.99	10.14	9.99	10.12	160000
1993-08-17	10.12	10.17	10.04	10.12	174400
1993-08-18	10.17	10.27	10.09	10.12	204000
1993-08-19	10.14	10.29	10.14	10.24	176400
1993-08-20	10.29	10.32	10.27	10.29	259600
1993-08-23	10.29	10.29	10.24	10.27	74000
1993-08-24	10.19	10.22	10.12	10.17	245600
1993-08-25	10.19	10.39	10.19	10.37	221600
1993-08-26	10.39	10.44	10.37	10.44	166400
1993-08-27	10.39	10.46	10.37	10.39	224800
1993-08-30	10.39	10.51	10.37	10.51	76400
1993-08-31	10.51	10.56	10.41	10.44	630000
1993-09-01	10.44	10.56	10.39	10.56	457600
1993-09-02	10.56	10.61	10.54	10.56	159200
1993-09-03	10.54	10.61	10.54	10.61	130400
1993-09-07	10.61	10.81	10.61	10.81	335600
1993-09-08	10.76	10.89	10.76	10.84	593200
1993-09-09	10.79	10.89	10.79	10.81	274400
1993-09-10	10.81	11.26	10.79	11.26	930000
1993-09-13	11.19	11.21	11.11	11.16	308800
1993-09-14	11.16	11.16	10.86	10.99	626400
1993-09-15	10.86	10.94	10.74	10.89	249200
1993-09-16	10.84	10.91	10.71	10.91	372800
1993-09-17	10.86	11.16	10.86	11.06	798000
1993-09-20	11.11	11.24	11.09	11.21	439200
1993-09-21	11.21	11.24	11.06	11.16	474400
1993-09-22	11.16	11.24	11.11	11.16	210400
1993-09-23	11.14	11.16	11.09	11.09	165200
1993-09-24	11.11	11.21	11.01	11.16	284800
1993-09-27	11.21	11.39	11.21	11.34	238400
1993-09-28	11.34	11.36	11.09	11.09	463200
1993-09-29	11.14	11.16	11.01	11.01	418400
1993-09-30	11.04	11.04	10.86	10.86	176000
1993-10-01	10.89	10.89	10.71	10.84	270000
1993-10-04	10.84	10.89	10.81	10.86	341600
1993-10-05	10.86	10.89	10.76	10.89	254800
1993-10-06	10.86	11.09	10.86	10.94	228400
1993-10-07	10.99	11.01	10.81	10.94	112400
1993-10-08	10.96	10.99	10.81	10.86	139600
1993-10-11	10.86	10.89	10.66	10.66	48000
1993-10-12	10.66	10.66	10.54	10.59	201200
1993-10-13	10.59	10.59	10.37	10.41	334400
1993-10-14	10.41	10.49	10.34	10.49	835600
1993-10-15	10.51	10.96	10.51	10.96	1503600
1993-10-18	11.06	11.11	11.04	11.06	447200
1993-10-19	11.06	11.19	10.81	10.86	370800
1993-10-20	10.91	11.04	10.91	11.04	228800
1993-10-21	11.04	11.21	11.04	11.21	588400
1993-10-22	11.26	11.34	11.26	11.31	795600
1993-10-25	11.34	11.41	11.31	11.36	560400
1993-10-26	11.36	11.49	11.34	11.44	362800
1993-10-27	11.46	11.51	11.46	11.51	372800
1993-10-28	11.51	11.59	11.41	11.59	380800
1993-10-29	11.59	11.59	11.41	11.46	138000
1993-11-01	11.44	11.49	11.31	11.49	230000
1993-11-02	11.44	11.64	11.39	11.64	485600
1993-11-03	11.59	11.59	11.44	11.56	284000
1993-11-04	11.56	11.69	11.54	11.61	378000
1993-11-05	11.61	11.86	11.59	11.86	334400
1993-11-08	11.81	11.84	11.69	11.84	280000
1993-11-09	11.84	11.88	11.81	11.81	343200
1993-11-10	11.81	11.81	11.74	11.76	193600
1993-11-11	11.76	11.76	11.74	11.76	307200
1993-11-12	11.76	12.08	11.76	12.08	668400
1993-11-15	12.06	12.08	11.96	12.01	357200
1993-11-16	12.03	12.16	11.98	12.16	285200
1993-11-17	12.16	12.16	11.74	11.81	625600
1993-11-18	11.79	11.88	11.66	11.88	262400
1993-11-19	11.84	11.84	11.54	11.66	853600
1993-11-22	11.64	11.64	11.51	11.59	353600
1993-11-23	11.59	11.64	11.59	11.64	168400
1993-11-24	11.66	11.66	11.59	11.59	222800
1993-11-26	11.61	11.64	11.59	11.64	93600
1993-11-29	11.69	11.81	11.66	11.66	166800
1993-11-30	11.64	11.84	11.64	11.81	276800
1993-12-01	11.84	11.91	11.74	11.91	282400
1993-12-02	11.88	11.93	11.86	11.93	224400
1993-12-03	11.93	11.96	11.84	11.86	282000
1993-12-06	11.84	11.96	11.84	11.93	416800
1993-12-07	11.91	11.96	11.91	11.93	194400
1993-12-08	11.88	12.03	11.79	12.03	420400
1993-12-09	11.98	12.21	11.96	12.11	534000
1993-12-10	12.06	12.23	12.06	12.21	252400
1993-12-13	12.21	12.33	12.21	12.23	248000
1993-12-14	12.26	12.31	12.21	12.23	134800
1993-12-15	12.28	12.28	12.21	12.21	156000
1993-12-16	12.21	12.21	11.96	11.96	237600
1993-12-17	11.96	12.13	11.96	12.13	298000
1993-12-20	12.11	12.21	12.06	12.21	135200
1993-12-21	12.26	12.28	12.18	12.28	271200
1993-12-22	12.28	12.33	12.26	12.28	306000
1993-12-23	12.28	12.28	12.16	12.18	226800
1993-12-27	12.18	12.21	12.06	12.11	218400
1993-12-28	12.11	12.13	12.03	12.13	102800
1993-12-29	12.16	12.18	12.03	12.13	136800
1993-12-30	12.11	12.13	11.98	12.01	86800
1993-12-31	12.06	12.16	12.06	12.11	161600
1994-01-03	12.08	12.08	11.88	11.88	235600
1994-01-04	11.84	12.08	11.84	12.08	186000
1994-01-05	11.98	11.98	11.79	11.79	448800
1994-01-06	11.88	12.01	11.88	11.93	352400
1994-01-07	11.93	11.96	11.66	11.76	368400
1994-01-10	11.74	12.06	11.71	12.03	500400
1994-01-11	12.06	12.11	11.96	12.06	396800
1994-01-12	12.06	12.06	11.81	11.91	707200
1994-01-13	11.86	12.03	11.84	11.98	279600
1994-01-14	11.98	12.03	11.98	12.01	326000
1994-01-17	11.98	12.01	11.91	11.98	228400
1994-01-18	12.01	12.16	11.98	12.11	764000
1994-01-19	12.08	12.08	11.79	11.96	1082800
1994-01-20	12.01	12.01	11.69	11.79	870400
1994-01-21	11.91	11.98	11.88	11.98	311200
1994-01-24	11.96	12.03	11.93	12.03	250000
1994-01-25	12.01	12.03	11.86	11.86	410000
1994-01-26	11.88	12.01	11.84	11.86	275600
1994-01-27	11.86	11.86	11.79	11.84	115600
1994-01-28	11.84	11.93	11.84	11.93	370800
1994-01-31	11.93	11.93	11.86	11.88	239200
1994-02-01	11.86	11.96	11.86	11.93	322400
1994-02-02	12.01	12.23	12.01	12.18	662400
1994-02-03	12.23	12.31	12.21	12.23	466800
1994-02-04	12.18	12.23	12.06	12.08	147600
1994-02-07	12.03	12.03	11.96	12.01	207200
1994-02-08	12.01	12.01	11.86	11.96	264000
1994-02-09	12.01	12.03	11.93	11.98	131200
1994-02-10	11.96	12.01	11.91	11.96	136000
1994-02-11	11.96	12.03	11.93	12.01	118400
1994-02-14	11.98	12.03	11.98	12.01	99600
1994-02-15	12.01	12.26	12.01	12.26	272800
1994-02-16	12.23	12.56	12.23	12.56	430400
1994-02-17	12.61	12.61	12.28	12.28	142000
1994-02-18	12.31	12.31	12.11	12.13	186400
1994-02-22	12.06	12.38	12.03	12.36	391200
1994-02-23	12.36	12.36	12.28	12.31	305200
1994-02-24	12.31	12.33	12.26	12.31	396400
1994-02-25	12.28	12.28	12.26	12.26	140400
1994-02-28	12.31	12.31	12.21	12.21	184800
1994-03-01	12.18	12.28	12.08	12.28	260000
1994-03-02	12.23	12.23	12.03	12.08	538000
1994-03-03	12.06	12.06	11.96	12.03	400800
1994-03-04	11.98	12.06	11.98	12.06	185600
1994-03-07	12.06	12.21	12.06	12.21	347600
1994-03-08	12.21	12.26	12.16	12.21	153600
1994-03-09	12.16	12.66	12.16	12.56	636400
1994-03-10	12.56	12.76	12.51	12.56	597200
1994-03-11	12.56	12.73	12.51	12.73	501200
1994-03-14	12.73	12.76	12.53	12.61	215600
1994-03-15	12.66	12.68	12.61	12.63	279600
1994-03-16	12.63	12.71	12.61	12.71	505600
1994-03-17	12.76	12.98	12.76	12.98	1288400
1994-03-18	12.98	13.33	12.96	13.26	1402800
1994-03-21	13.21	13.21	13.03	13.06	545600
1994-03-22	12.98	13.01	12.93	12.96	423600
1994-03-23	12.98	13.03	12.86	12.88	283200
1994-03-24	12.86	13.06	12.46	12.93	380400
1994-03-25	12.91	13.08	12.76	12.76	451200
1994-03-28	12.76	12.86	12.71	12.73	156800
1994-03-29	12.78	12.83	12.56	12.61	179200
1994-03-30	12.56	12.56	11.93	12.06	423600
1994-03-31	12.08	12.08	11.49	11.93	478000
1994-04-04	11.93	12.13	11.79	12.06	551200
1994-04-05	12.11	12.41	12.11	12.41	324400
1994-04-06	12.41	12.46	12.23	12.41	254800
1994-04-07	12.36	12.36	12.21	12.21	543600
1994-04-08	12.23	12.23	12.11	12.11	244000
1994-04-11	12.11	12.11	12.03	12.03	184000
1994-04-12	12.03	12.03	11.91	11.93	332000
1994-04-13	11.91	11.91	11.81	11.86	336400
1994-04-14	11.81	11.81	11.69	11.71	202400
1994-04-15	11.74	11.81	11.64	11.66	425600
1994-04-18	11.69	11.69	11.31	11.31	314800
1994-04-19	11.36	11.36	11.16	11.26	1075600
1994-04-20	11.26	11.36	11.11	11.36	597200
1994-04-21	11.36	11.39	11.21	11.21	306800
1994-04-22	11.26	11.26	10.84	11.01	444400
1994-04-25	11.04	11.16	10.89	11.14	425200
1994-04-26	11.14	11.14	10.99	11.01	362800
1994-04-28	10.96	11.01	10.94	10.96	335600
1994-04-29	10.99	11.11	10.96	10.96	316000
1994-05-02	10.99	11.14	10.81	11.11	233200
1994-05-03	11.16	11.19	11.04	11.14	384000
1994-05-04	11.14	11.16	11.09	11.09	410800
1994-05-05	11.09	11.19	11.09	11.19	154400
1994-05-06	11.14	11.14	10.96	10.99	229200
1994-05-09	10.99	10.99	10.84	10.91	392000
1994-05-10	10.91	11.21	10.91	11.16	361600
1994-05-11	11.14	11.16	11.01	11.04	317200
1994-05-12	11.06	11.06	10.86	10.89	282000
1994-05-13	10.91	10.91	10.66	10.74	317600
1994-05-16	10.74	10.74	10.59	10.64	188800
1994-05-17	10.61	10.61	10.49	10.61	334800
1994-05-18	10.61	10.91	10.61	10.91	980800
1994-05-19	10.91	11.04	10.91	11.04	331200
1994-05-20	11.01	11.06	10.86	10.86	228000
1994-05-23	10.76	10.76	10.51	10.59	245600
1994-05-24	10.64	10.91	10.59	10.71	749200
1994-05-25	10.66	10.69	10.61	10.66	131200
1994-05-26	10.71	10.76	10.71	10.71	181200
1994-05-27	10.66	10.74	10.56	10.74	214800
1994-05-31	10.74	10.74	10.51	10.59	225600
1994-06-01	10.56	10.59	10.27	10.39	505200
1994-06-02	10.37	10.39	10.14	10.39	1102800
1994-06-03	10.39	10.86	10.39	10.81	599200
1994-06-06	11.06	11.06	10.86	10.86	292400
1994-06-07	10.81	10.94	10.81	10.89	290400
1994-06-08	10.89	11.01	10.89	10.91	265200
1994-06-09	10.96	11.04	10.94	10.96	267200
1994-06-10	10.99	10.99	10.89	10.94	144400
1994-06-13	10.91	10.99	10.89	10.99	137200
1994-06-14	11.06	11.44	11.06	11.36	646000
1994-06-15	11.41	11.61	11.34	11.44	524800
1994-06-16	11.39	11.56	11.39	11.54	207600
1994-06-17	11.54	11.74	11.49	11.64	707600
1994-06-20	11.56	11.84	11.56	11.69	539200
1994-06-21	11.61	11.66	11.41	11.41	368000
1994-06-22	11.66	11.74	11.51	11.51	835200
1994-06-23	11.51	11.79	11.51	11.79	647600
1994-06-24	11.79	11.84	11.66	11.69	363600
1994-06-27	11.56	11.71	11.56	11.61	465200
1994-06-28	11.66	11.69	11.56	11.64	295600
1994-06-29	11.66	11.88	11.66	11.86	398400
1994-06-30	11.81	11.84	11.69	11.74	610400
1994-07-01	11.76	11.81	11.71	11.76	240000
1994-07-05	11.76	11.76	11.64	11.71	1044000
1994-07-06	11.71	11.74	11.64	11.71	256400
1994-07-07	11.64	11.69	11.59	11.66	215600
1994-07-08	11.61	11.71	11.59	11.71	162400
1994-07-11	11.71	11.74	11.66	11.66	407200
1994-07-12	11.66	11.81	11.64	11.81	289200
1994-07-13	11.81	12.06	11.81	12.03	442800
1994-07-14	12.03	12.08	11.86	11.86	266800
1994-07-15	11.61	11.74	11.61	11.74	615600
1994-07-18	11.84	11.88	11.71	11.84	276800
1994-07-19	11.81	11.81	11.76	11.76	486400
1994-07-20	11.76	11.76	11.69	11.74	332000
1994-07-21	11.76	11.76	11.74	11.74	292000
1994-07-22	11.66	11.69	11.51	11.54	394400
1994-07-25	11.54	11.54	11.49	11.51	370400
1994-07-26	11.49	11.66	11.46	11.64	200000
1994-07-27	11.56	11.71	11.56	11.71	192000
1994-07-28	11.69	11.74	11.69	11.71	158800
1994-07-29	11.74	11.76	11.66	11.74	221200
1994-08-01	11.71	11.74	11.69	11.74	308400
1994-08-02	11.76	11.79	11.69	11.71	259600
1994-08-03	11.66	11.69	11.61	11.69	102800
1994-08-04	11.69	11.74	11.61	11.71	150400
1994-08-05	11.66	11.66	11.61	11.66	204000
1994-08-08	11.66	11.66	11.64	11.64	192400
1994-08-09	11.64	11.71	11.64	11.69	309600
1994-08-10	11.71	11.74	11.69	11.69	386000
1994-08-11	11.69	11.71	11.64	11.66	185600
1994-08-12	11.66	11.74	11.66	11.69	142000
1994-08-15	11.71	11.71	11.64	11.69	49200
1994-08-16	11.71	11.76	11.66	11.76	490000
1994-08-17	11.76	11.76	11.69	11.69	249600
1994-08-18	11.69	11.71	11.66	11.69	124400
1994-08-19	11.64	11.64	11.41	11.46	208000
1994-08-22	11.46	11.46	11.24	11.24	210000
1994-08-23	11.41	11.41	11.21	11.24	445600
1994-08-24	11.21	11.29	11.19	11.26	328800
1994-08-25	11.26	11.44	11.21	11.44	587200
1994-08-26	11.56	11.61	11.51	11.61	502800
1994-08-29	11.64	11.66	11.56	11.64	388400
1994-08-30	11.56	11.64	11.51	11.61	166800
1994-08-31	11.56	11.61	11.51	11.54	308000
1994-09-01	11.51	11.51	11.26	11.29	303200
1994-09-02	11.34	11.36	11.24	11.24	147600
1994-09-06	11.26	11.29	11.16	11.24	176400
1994-09-07	11.16	11.16	10.96	11.06	280400
1994-09-08	11.06	11.16	11.04	11.06	235200
1994-09-09	10.99	11.01	10.89	10.96	249600
1994-09-12	10.99	10.99	10.89	10.91	295200
1994-09-13	10.94	11.09	10.94	11.06	222000
1994-09-14	11.09	11.26	11.09	11.26	269200
1994-09-15	11.31	11.41	11.26	11.41	448800
1994-09-16	11.36	11.39	11.29	11.34	536800
1994-09-19	11.31	11.44	11.31	11.39	171600
1994-09-20	11.31	11.39	11.26	11.31	471200
1994-09-21	11.29	11.34	11.29	11.34	286400
1994-09-22	11.36	11.51	11.36	11.44	252400
1994-09-23	11.44	11.44	11.24	11.26	326000
1994-09-26	11.26	11.31	11.26	11.29	183200
1994-09-27	11.24	11.29	11.16	11.24	193600
1994-09-28	11.21	11.26	11.11	11.21	239200
1994-09-29	11.21	11.24	11.16	11.21	216800
1994-09-30	11.21	11.36	11.21	11.34	272000
1994-10-03	11.39	11.39	11.26	11.34	207600
1994-10-04	11.29	11.31	11.16	11.16	298000
1994-10-05	11.06	11.09	10.91	10.94	348000
1994-10-06	11.04	11.06	11.01	11.01	414400
1994-10-07	11.01	11.01	10.81	10.96	361600
1994-10-10	10.99	11.11	10.96	11.04	151600
1994-10-11	11.04	11.29	11.04	11.26	158400
1994-10-12	11.16	11.24	11.14	11.16	372000
1994-10-13	11.24	11.29	11.19	11.21	442800
1994-10-14	11.34	11.44	11.34	11.34	380800
1994-10-17	11.41	11.41	11.29	11.34	144800
1994-10-18	11.31	11.39	11.24	11.34	111200
1994-10-19	11.29	11.39	11.26	11.29	133200
1994-10-20	11.29	11.29	11.14	11.14	140800
1994-10-21	11.09	11.11	10.96	11.11	123600
1994-10-24	11.16	11.16	11.06	11.11	258000
1994-10-25	11.01	11.16	11.01	11.16	300400
1994-10-26	11.19	11.19	10.99	10.99	386000
1994-10-27	11.09	11.16	11.06	11.11	121600
1994-10-28	11.14	11.21	11.06	11.19	367200
1994-10-31	11.21	11.21	11.06	11.06	147200
1994-11-01	11.06	11.09	10.89	10.89	445600
1994-11-02	10.94	11.04	10.86	10.86	324400
1994-11-03	10.89	10.94	10.81	10.94	453600
1994-11-04	10.99	11.04	10.94	11.01	304000
1994-11-07	11.06	11.21	11.06	11.14	244800
1994-11-08	11.09	11.09	11.04	11.04	204800
1994-11-09	11.09	11.11	10.89	10.94	258400
1994-11-10	10.94	10.94	10.84	10.89	163200
1994-11-11	10.89	10.91	10.79	10.81	143600
1994-11-14	10.84	10.86	10.79	10.86	103600
1994-11-15	10.81	10.91	10.76	10.79	264800
1994-11-16	10.76	10.81	10.56	10.71	400000
1994-11-17	10.74	10.74	10.61	10.69	81200
1994-11-18	10.56	10.66	10.51	10.51	154000
1994-11-21	10.49	10.51	10.29	10.32	378800
1994-11-22	10.27	10.27	10.17	10.17	396000
1994-11-23	10.12	10.19	9.92	10.07	363600
1994-11-25	10.22	10.32	10.17	10.32	313600
1994-11-28	10.29	10.32	10.24	10.29	275200
1994-11-29	10.34	10.37	10.27	10.32	276000
1994-11-30	10.37	10.37	10.19	10.19	339200
1994-12-01	10.22	10.29	10.19	10.22	256800
1994-12-02	10.19	10.27	10.14	10.17	338800
1994-12-05	10.22	10.22	10.12	10.12	306800
1994-12-06	10.12	10.17	10.09	10.09	320400
1994-12-07	10.09	10.12	9.99	10.02	306800
1994-12-08	10.02	10.07	9.99	10.02	328400
1994-12-09	10.02	10.02	9.94	9.99	242400
1994-12-12	9.94	10.12	9.94	10.09	240400
1994-12-13	10.14	10.22	10.14	10.17	368400
1994-12-14	10.27	10.46	10.27	10.37	386800
1994-12-15	10.44	10.56	10.44	10.46	590400
1994-12-16	10.46	10.51	10.44	10.46	796400
1994-12-19	10.46	10.51	10.46	10.51	349600
1994-12-20	10.51	10.59	10.17	10.39	1423200
1994-12-21	10.37	10.44	10.29	10.41	1841600
1994-12-22	10.46	10.59	10.46	10.54	316800
1994-12-23	10.66	10.66	10.17	10.19	804000
1994-12-27	10.22	10.41	10.22	10.41	286400
1994-12-28	10.41	10.46	10.37	10.44	172800
1994-12-29	10.39	10.49	10.37	10.37	267600
1994-12-30	10.41	10.41	10.29	10.29	263600
1995-01-03	10.29	10.51	10.29	10.51	236000
1995-01-04	10.49	10.59	10.49	10.56	504800
1995-01-05	10.61	10.66	10.56	10.56	728800
1995-01-06	10.59	10.96	10.56	10.96	546400
1995-01-09	10.96	11.09	10.89	11.06	256000
1995-01-10	11.04	11.31	10.99	11.31	648400
1995-01-11	11.29	11.36	11.26	11.36	352400
1995-01-12	11.36	11.44	11.31	11.34	574400
1995-01-13	11.34	11.34	11.19	11.24	208400
1995-01-16	11.29	11.39	11.26	11.39	464400
1995-01-17	11.36	11.41	11.36	11.41	89600
1995-01-18	11.39	11.46	11.36	11.39	225200
1995-01-19	11.51	11.64	11.51	11.61	531200
1995-01-20	11.66	11.76	11.41	11.41	357600
1995-01-23	11.26	11.56	11.26	11.44	428400
1995-01-24	11.41	11.44	11.31	11.31	230800
1995-01-25	11.36	11.64	11.36	11.56	379600
1995-01-26	11.51	11.51	11.44	11.46	136000
1995-01-27	11.46	11.59	11.44	11.54	272000
1995-01-30	11.51	11.51	11.24	11.26	583600
1995-01-31	11.26	11.36	11.26	11.34	740800
1995-02-01	11.36	11.39	11.31	11.34	312800
1995-02-02	11.39	11.41	11.26	11.31	185200
1995-02-03	11.34	11.59	11.34	11.59	508800
1995-02-06	11.56	11.76	11.56	11.64	326800
1995-02-07	11.59	11.74	11.56	11.74	241600
1995-02-08	11.74	12.01	11.71	11.88	678000
1995-02-09	11.86	11.88	11.76	11.79	186400
1995-02-10	11.76	11.81	11.71	11.79	118400
1995-02-13	11.76	11.86	11.76	11.86	330400
1995-02-14	11.86	11.93	11.79	11.93	384800
1995-02-15	11.96	12.01	11.93	12.01	542400
1995-02-16	12.01	12.03	11.96	12.03	239600
1995-02-17	12.03	12.08	12.03	12.06	192400
1995-02-21	12.06	12.13	12.06	12.11	261600
1995-02-22	12.06	12.21	12.06	12.08	454800
1995-02-23	12.13	12.16	12.08	12.11	175200
1995-02-24	12.13	12.16	11.96	11.98	432000
1995-02-27	11.93	11.96	11.91	11.93	167600
1995-02-28	11.93	11.93	11.79	11.86	222000
1995-03-01	11.86	11.93	11.84	11.86	488000
1995-03-02	11.86	11.93	11.86	11.88	202000
1995-03-03	11.79	11.81	11.69	11.81	336000
1995-03-06	11.76	11.93	11.66	11.93	393200
1995-03-07	11.93	11.93	11.74	11.79	284800
1995-03-08	11.84	12.01	11.81	11.91	430000
1995-03-09	11.91	11.91	11.79	11.86	181600
1995-03-10	11.88	11.96	11.86	11.93	470400
1995-03-13	11.93	11.96	11.81	11.84	1136800
1995-03-14	11.86	12.06	11.86	11.91	598400
1995-03-15	11.93	11.93	11.88	11.88	220400
1995-03-16	11.84	12.01	11.84	11.98	742000
1995-03-17	12.03	12.06	11.98	12.06	724800
1995-03-20	12.08	12.13	12.08	12.11	234000
1995-03-21	12.13	12.21	12.11	12.16	249600
1995-03-22	12.18	12.21	12.16	12.21	980400
1995-03-23	12.23	12.28	12.18	12.21	577200
1995-03-24	12.26	12.41	12.26	12.38	646000
1995-03-27	12.38	12.51	12.38	12.51	199200
1995-03-28	12.51	12.63	12.48	12.63	564800
1995-03-29	12.68	13.11	12.68	13.06	904400
1995-03-30	13.08	13.08	12.71	12.71	484800
1995-03-31	12.66	12.96	12.53	12.91	317200
1995-04-03	12.91	13.08	12.91	13.06	345600
1995-04-04	13.06	13.26	13.06	13.26	497200
1995-04-05	13.26	13.26	12.91	12.96	458800
1995-04-06	12.96	12.96	12.88	12.96	134800
1995-04-07	12.96	13.03	12.88	12.96	231600
1995-04-10	12.88	12.88	12.76	12.86	250000
1995-04-11	12.91	12.98	12.66	12.66	261600
1995-04-12	12.61	12.63	12.56	12.61	273600
1995-04-13	12.66	12.83	12.63	12.83	362800
1995-04-17	12.93	12.93	12.76	12.78	412800
1995-04-18	12.76	12.76	12.61	12.63	210400
1995-04-19	12.63	12.76	12.58	12.76	539600
1995-04-20	12.73	12.76	12.68	12.71	212000
1995-04-21	12.78	12.86	12.73	12.76	353200
1995-04-24	12.73	12.93	12.73	12.93	223200
1995-04-25	12.88	12.93	12.88	12.93	219600
1995-04-26	12.93	12.93	12.86	12.93	269600
1995-04-27	12.93	13.01	12.93	12.98	468400
1995-04-28	12.96	13.01	12.91	12.96	428400
1995-05-01	13.01	13.18	12.96	13.16	388800
1995-05-02	13.31	13.38	13.23	13.26	432400
1995-05-03	13.26	13.33	13.26	13.31	318400
1995-05-04	13.31	13.38	13.21	13.21	691600
1995-05-05	13.28	13.28	13.23	13.23	412800
1995-05-08	13.21	13.31	13.21	13.26	235600
1995-05-09	13.28	13.31	13.26	13.28	565200
1995-05-10	13.28	13.28	13.21	13.26	369600
1995-05-11	13.21	13.23	13.16	13.21	378800
1995-05-12	13.18	13.31	13.18	13.26	531600
1995-05-15	13.31	13.40	13.26	13.40	913600
1995-05-16	13.38	13.60	13.38	13.60	462800
1995-05-17	13.55	13.58	13.48	13.53	503600
1995-05-18	13.48	13.60	13.43	13.43	394000
1995-05-19	13.26	13.35	13.13	13.23	476000
1995-05-22	13.18	13.26	12.91	13.26	298800
1995-05-23	13.31	13.35	13.23	13.28	316400
1995-05-24	13.28	13.28	13.23	13.26	398800
1995-05-25	13.26	13.28	13.11	13.16	336000
1995-05-26	13.13	13.13	12.88	12.93	373600
1995-05-30	12.96	13.11	12.88	12.93	187200
1995-05-31	12.91	13.11	12.91	13.08	400800
1995-06-01	13.06	13.11	12.91	13.11	894000
1995-06-02	13.11	13.11	12.96	13.06	551600
1995-06-05	13.01	13.13	13.01	13.13	598400
1995-06-06	13.13	13.16	13.11	13.13	386400
1995-06-07	13.11	13.13	13.06	13.11	418400
1995-06-08	13.16	13.26	13.11	13.11	806800
1995-06-09	13.11	13.16	12.96	13.16	549200
1995-06-12	13.16	13.40	13.16	13.31	468800
1995-06-13	13.26	13.45	13.26	13.45	413200
1995-06-14	13.45	13.60	13.45	13.58	245600
1995-06-15	13.58	13.65	13.55	13.63	220000
1995-06-16	13.95	13.95	13.78	13.80	838000
1995-06-19	13.80	13.95	13.80	13.90	325600
1995-06-20	13.90	14.15	13.90	14.15	484800
1995-06-21	14.15	14.15	14.08	14.15	309200
1995-06-22	14.15	14.28	14.10	14.28	308400
1995-06-23	14.28	14.48	14.25	14.48	369600
1995-06-26	14.43	14.50	14.43	14.48	285600
1995-06-27	14.48	14.55	14.45	14.55	197600
1995-06-28	14.55	14.58	14.48	14.48	293600
1995-06-29	14.38	14.40	14.08	14.30	282000
1995-06-30	14.35	14.53	14.35	14.50	292400
1995-07-03	14.45	14.55	14.45	14.55	29200
1995-07-05	14.58	14.68	14.50	14.58	226800
1995-07-06	14.63	14.65	14.40	14.60	319200
1995-07-07	14.60	14.80	14.60	14.73	456000
1995-07-10	14.75	15.15	14.75	15.10	437600
1995-07-11	15.10	15.20	14.90	14.97	198400
1995-07-12	14.95	15.07	14.85	15.07	274000
1995-07-13	15.12	15.12	14.95	14.97	151600
1995-07-14	14.90	14.92	14.83	14.83	256800
1995-07-17	14.83	15.15	14.83	15.12	764800
1995-07-18	15.17	15.37	15.12	15.32	718400
1995-07-19	15.32	15.32	15.07	15.12	774800
1995-07-20	15.12	15.25	15.12	15.25	364800
1995-07-21	15.30	15.35	15.20	15.35	531200
1995-07-24	15.40	15.50	15.27	15.27	127200
1995-07-25	15.27	15.40	15.17	15.40	285200
1995-07-26	15.37	15.47	15.22	15.45	332400
1995-07-27	15.47	15.50	15.27	15.42	447600
1995-07-28	15.47	15.62	15.45	15.57	407200
1995-07-31	15.57	15.82	15.52	15.77	517200
1995-08-01	15.80	15.85	15.70	15.75	444400
1995-08-02	15.75	15.82	15.60	15.65	506000
1995-08-03	15.55	15.60	15.42	15.55	323600
1995-08-04	15.50	15.70	15.45	15.62	301200
1995-08-07	15.65	15.70	15.57	15.65	286800
1995-08-08	15.67	15.67	15.55	15.60	219600
1995-08-09	15.55	15.67	15.52	15.67	270800
1995-08-10	15.70	15.77	15.62	15.67	287200
1995-08-11	15.70	15.70	15.60	15.67	158400
1995-08-14	15.67	15.77	15.67	15.77	678000
1995-08-15	15.75	15.87	15.75	15.80	526800
1995-08-16	15.75	16.05	15.75	15.95	418800
1995-08-17	15.90	15.92	15.85	15.87	260000
1995-08-18	15.92	15.95	15.85	15.95	422800
1995-08-21	16.00	16.10	15.85	15.87	502400
1995-08-22	15.92	16.30	15.92	16.27	339200
1995-08-23	16.22	16.39	16.17	16.39	530800
1995-08-24	16.44	16.62	16.42	16.44	382000
1995-08-25	16.37	16.44	16.25	16.32	353200
1995-08-28	16.20	16.20	15.97	16.00	390000
1995-08-29	16.05	16.05	15.77	15.80	716800
1995-08-30	15.85	15.92	15.80	15.82	400800
1995-08-31	15.82	15.92	15.80	15.90	669600
1995-09-01	15.90	16.02	15.85	15.97	439200
1995-09-05	15.92	16.10	15.92	15.95	415200
1995-09-06	15.90	16.20	15.90	16.15	719200
1995-09-07	16.05	16.15	15.95	16.15	457200
1995-09-08	16.20	16.20	16.00	16.05	544800
1995-09-11	16.05	16.07	15.80	15.92	1182400
1995-09-12	15.90	15.90	15.77	15.80	816000
1995-09-13	15.80	15.87	15.67	15.80	514000
1995-09-14	15.80	16.02	15.80	15.97	228000
1995-09-15	16.25	16.25	16.07	16.10	689600
1995-09-18	16.05	16.34	16.05	16.34	196800
1995-09-19	16.34	16.34	15.90	15.95	332400
1995-09-20	15.85	15.90	15.65	15.75	281800
1995-09-21	15.65	15.70	15.25	15.30	274400
1995-09-22	15.15	15.25	15.05	15.05	645400
1995-09-25	15.10	15.35	14.95	15.00	517800
1995-09-26	15.05	15.05	14.70	14.70	434800
1995-09-27	14.65	14.80	14.35	14.40	534000
1995-09-28	14.55	14.90	14.55	14.90	322000
1995-09-29	14.95	15.30	14.95	15.25	485800
1995-10-02	15.35	15.35	15.00	15.05	297400
1995-10-03	15.15	15.15	15.00	15.10	318600
1995-10-04	14.85	15.00	14.80	14.85	280600
1995-10-05	14.80	15.10	14.80	15.05	391800
1995-10-06	14.80	15.15	14.80	15.05	510800
1995-10-09	14.90	15.00	14.85	15.00	135200
1995-10-10	14.55	14.80	14.45	14.80	439800
1995-10-11	14.90	15.00	14.70	15.00	229800
1995-10-12	15.10	15.35	15.10	15.25	216400
1995-10-13	15.45	15.50	15.40	15.40	197800
1995-10-16	15.60	16.25	15.60	16.20	866800
1995-10-17	16.15	16.20	15.80	16.20	488800
1995-10-18	16.15	16.25	16.15	16.20	464400
1995-10-19	16.25	16.25	16.00	16.05	617400
1995-10-20	16.00	16.00	15.50	15.50	600000
1995-10-23	15.50	15.55	15.15	15.55	327800
1995-10-24	15.55	15.60	15.45	15.45	228200
1995-10-25	15.55	15.55	14.80	14.85	526400
1995-10-26	14.90	15.00	14.55	14.55	423000
1995-10-27	14.60	14.95	14.35	14.95	426200
1995-10-30	14.95	15.60	14.95	15.60	254200
1995-10-31	15.50	15.90	15.45	15.75	765000
1995-11-01	15.75	15.75	15.25	15.40	321400
1995-11-02	15.45	15.50	15.20	15.40	207000
1995-11-03	15.35	15.70	15.20	15.70	598000
1995-11-06	15.75	15.85	15.55	15.60	165600
1995-11-07	15.70	15.75	15.40	15.40	148400
1995-11-08	15.35	15.40	15.10	15.15	537400
1995-11-09	15.25	15.50	15.15	15.50	292600
1995-11-10	15.35	15.55	15.30	15.50	234000
1995-11-13	15.40	15.55	15.40	15.45	202600
1995-11-14	15.30	15.40	15.25	15.25	249800
1995-11-15	15.25	15.70	15.25	15.55	509800
1995-11-16	15.45	15.60	15.20	15.55	322000
1995-11-17	15.50	15.60	15.50	15.55	388800
1995-11-20	15.60	15.60	15.35	15.35	227800
1995-11-21	15.35	15.40	15.15	15.40	295800
1995-11-22	15.40	15.70	15.40	15.65	311200
1995-11-24	15.65	15.85	15.50	15.50	116000
1995-11-27	15.55	15.85	15.55	15.70	498800
1995-11-28	15.80	15.80	15.35	15.55	454000
1995-11-29	15.55	15.65	15.55	15.65	211600
1995-11-30	15.65	15.65	15.45	15.50	254600
1995-12-01	15.50	15.50	15.30	15.30	279800
1995-12-04	15.35	15.35	15.00	15.10	584800
1995-12-05	15.15	15.15	14.75	15.10	592400
1995-12-06	15.10	15.25	15.00	15.05	525400
1995-12-07	14.90	15.20	14.90	15.10	731200
1995-12-08	15.25	15.30	14.85	14.90	469800
1995-12-11	14.90	14.90	14.80	14.80	290600
1995-12-12	14.90	14.95	14.60	14.60	797600
1995-12-13	14.65	14.65	14.45	14.45	975600
1995-12-14	14.55	14.60	14.35	14.45	406600
1995-12-15	14.45	14.60	14.15	14.45	1607600
1995-12-18	14.10	14.35	14.00	14.30	1027000
1995-12-19	14.25	14.55	14.25	14.45	1312800
1995-12-20	14.55	14.65	14.35	14.35	545400
1995-12-21	14.45	14.75	14.40	14.65	583400
1995-12-22	14.75	14.90	14.40	14.40	556200
1995-12-26	14.40	14.70	14.40	14.55	386400
1995-12-27	14.55	14.75	14.50	14.65	365400
1995-12-28	14.55	14.75	14.50	14.75	227600
1995-12-29	14.75	14.75	14.60	14.70	466000
1996-01-02	14.70	14.80	14.60	14.70	447200
1996-01-03	14.75	15.05	14.75	15.00	328200
1996-01-04	15.10	15.25	14.70	14.85	515800
1996-01-05	14.75	14.90	14.70	14.85	896400
1996-01-08	14.90	15.00	14.80	14.90	157600
1996-01-09	15.00	15.05	14.75	14.80	312200
1996-01-10	15.10	15.60	15.05	15.30	1411400
1996-01-11	15.35	15.55	15.30	15.45	760400
1996-01-12	15.45	15.55	15.30	15.40	460000
1996-01-15	15.30	15.55	15.30	15.50	318400
1996-01-16	15.65	15.70	15.55	15.70	453600
1996-01-17	15.70	15.95	15.60	15.95	295200
1996-01-18	15.90	16.74	15.90	16.74	612400
1996-01-19	16.64	16.84	16.49	16.69	565200
1996-01-22	16.59	16.74	16.44	16.44	754800
1996-01-23	16.49	16.54	16.39	16.49	526400
1996-01-24	16.49	16.59	16.30	16.54	1054400
1996-01-25	16.54	16.69	16.39	16.69	409600
1996-01-26	16.64	16.94	16.64	16.94	178000
1996-01-29	16.94	16.94	16.59	16.74	503600
1996-01-30	16.84	17.39	16.79	17.29	639400
1996-01-31	17.39	18.24	17.34	18.19	845800
1996-02-01	18.14	18.14	17.69	17.84	357400
1996-02-02	17.84	18.09	17.69	17.94	551400
1996-02-05	17.84	18.09	17.74	18.09	475000
1996-02-06	18.09	18.49	18.04	18.44	605200
1996-02-07	18.49	19.09	18.49	18.79	453000
1996-02-08	18.79	18.94	18.59	18.69	419400
1996-02-09	18.69	19.38	18.64	18.89	843000
1996-02-12	18.99	19.09	18.74	19.04	1235000
1996-02-13	18.94	19.24	18.94	19.19	542600
1996-02-14	19.14	19.14	18.89	18.99	286400
1996-02-15	18.89	18.99	18.64	18.74	329600
1996-02-16	18.74	18.74	18.14	18.34	593200
1996-02-20	18.44	18.79	18.34	18.79	211000
1996-02-21	18.94	19.28	18.89	19.24	316800
1996-02-22	19.33	19.58	19.19	19.53	258200
1996-02-23	19.43	19.48	18.79	19.09	512000
1996-02-26	19.04	19.09	18.64	18.84	198400
1996-02-27	18.74	18.74	18.24	18.39	341000
1996-02-28	18.49	18.74	17.94	17.99	386600
1996-02-29	17.94	18.14	17.74	17.74	452800
1996-03-01	17.84	18.34	17.84	18.29	238800
1996-03-04	18.34	18.34	18.09	18.19	191000
1996-03-05	18.09	18.09	17.79	17.94	391600
1996-03-06	17.94	18.09	17.74	17.84	335200
1996-03-07	17.84	17.84	17.49	17.69	267600
1996-03-08	17.59	17.74	17.14	17.29	316400
1996-03-11	17.24	18.54	17.19	18.54	1054200
1996-03-12	18.44	18.44	17.54	18.09	516000
1996-03-13	18.04	18.04	17.74	17.84	348600
1996-03-14	17.89	18.34	17.79	18.24	722800
1996-03-15	18.44	19.24	18.44	18.94	935400
1996-03-18	18.99	19.73	18.99	19.63	411600
1996-03-19	19.53	19.58	19.24	19.43	375000
1996-03-20	19.48	19.48	18.94	18.99	318400
1996-03-21	19.09	19.14	18.59	18.74	294600
1996-03-22	18.74	19.14	18.71	18.99	681800
1996-03-25	19.04	19.38	18.74	18.79	397200
1996-03-26	18.69	18.89	18.64	18.79	388400
1996-03-27	18.89	18.89	18.59	18.59	674400
1996-03-28	18.59	18.84	18.54	18.69	387000
1996-03-29	18.79	18.79	18.14	18.24	477600
1996-04-01	18.19	18.39	18.14	18.39	247000
1996-04-02	18.44	18.54	18.19	18.24	316400
1996-04-03	18.24	18.24	17.79	17.84	391400
1996-04-04	17.89	18.14	17.89	18.14	470400
1996-04-08	17.94	17.99	17.69	17.84	409800
1996-04-09	17.84	17.94	17.69	17.84	485800
1996-04-10	17.84	18.14	17.79	18.04	746400
1996-04-11	18.04	18.09	17.69	17.69	575400
1996-04-12	17.74	17.84	17.49	17.49	591400
1996-04-15	17.59	18.49	17.52	18.34	587400
1996-04-16	18.94	19.43	18.89	19.19	890600
1996-04-17	19.19	19.33	18.94	19.14	620400
1996-04-18	19.14	19.38	19.09	19.19	458200
1996-04-19	19.14	19.58	19.14	19.58	383200
1996-04-22	19.63	19.88	19.53	19.88	362200
1996-04-23	19.83	19.88	19.73	19.88	703000
1996-04-24	19.93	20.43	19.93	20.43	350600
1996-04-25	21.03	21.18	20.88	21.13	1034200
1996-04-26	21.13	21.13	20.58	20.78	748800
1996-04-29	20.18	20.23	20.13	20.13	409600
1996-04-30	20.13	20.58	19.93	20.53	301800
1996-05-01	20.43	20.53	20.28	20.33	349200
1996-05-02	20.23	20.28	19.98	20.03	258800
1996-05-03	20.08	20.13	19.78	20.03	489400
1996-05-06	20.03	20.08	19.33	19.53	634800
1996-05-07	19.63	19.63	19.11	19.19	425000
1996-05-08	19.14	19.38	18.74	19.33	340200
1996-05-09	19.24	19.28	18.94	19.09	1119000
1996-05-10	19.33	19.38	19.19	19.19	367200
1996-05-13	19.09	19.83	19.09	19.78	363800
1996-05-14	20.43	20.63	19.88	19.93	570000
1996-05-15	20.18	20.33	19.98	20.08	627000
1996-05-16	19.83	19.93	19.53	19.53	377600
1996-05-17	19.53	19.53	19.38	19.43	513600
1996-05-20	19.53	19.78	19.53	19.73	269800
1996-05-21	19.63	19.93	19.63	19.68	397200
1996-05-22	19.68	19.93	19.68	19.83	505800
1996-05-23	19.73	19.73	18.94	19.19	513200
1996-05-24	19.24	19.24	18.94	19.04	337600
1996-05-28	19.04	19.04	18.89	18.89	519200
1996-05-29	18.89	19.04	18.89	18.99	569800
1996-05-30	18.99	19.09	18.94	18.99	317800
1996-05-31	19.04	19.09	18.79	18.94	296000
1996-06-03	18.79	18.99	18.54	18.99	329000
1996-06-04	19.09	19.19	18.89	19.14	209600
1996-06-05	19.09	19.19	18.99	19.19	224200
1996-06-06	19.24	19.33	18.64	18.84	245200
1996-06-07	18.59	18.94	18.59	18.89	272200
1996-06-10	18.94	18.99	18.64	18.79	264200
1996-06-11	18.74	18.84	18.39	18.49	317600
1996-06-12	18.59	18.59	18.31	18.39	455600
1996-06-13	18.34	18.34	17.94	17.99	445000
1996-06-14	18.24	18.49	18.24	18.29	390800
1996-06-17	18.39	18.39	18.14	18.24	370400
1996-06-18	18.34	18.49	18.24	18.24	225000
1996-06-19	18.69	18.84	18.44	18.44	847800
1996-06-20	18.39	18.74	18.19	18.39	437400
1996-06-21	18.44	18.64	18.19	18.64	1027400
1996-06-24	18.44	18.59	18.44	18.59	366000
1996-06-25	18.69	18.94	18.59	18.64	338800
1996-06-26	18.64	18.69	18.44	18.49	260600
1996-06-27	18.44	18.54	18.24	18.24	222600
1996-06-28	18.34	18.64	18.24	18.34	363200
1996-07-01	18.44	18.54	18.29	18.54	152600
1996-07-02	18.74	18.84	18.29	18.29	346000
1996-07-03	18.29	18.39	18.04	18.39	438600
1996-07-05	18.14	18.14	18.04	18.04	180200
1996-07-08	17.94	18.04	17.74	17.74	206800
1996-07-09	17.79	18.04	17.64	17.94	462000
1996-07-10	17.79	17.99	17.59	17.99	275400
1996-07-11	17.94	18.04	17.64	17.74	285400
1996-07-12	17.74	17.79	17.59	17.64	203000
1996-07-15	17.59	17.59	17.14	17.14	497800
1996-07-16	17.24	17.24	16.44	16.99	1108400
1996-07-17	17.14	17.14	16.69	16.69	824200
1996-07-18	16.94	17.29	16.94	17.29	722600
1996-07-19	17.34	17.54	16.84	17.14	447800
1996-07-22	17.04	17.09	16.74	16.79	475400
1996-07-23	16.74	16.84	16.44	16.49	418000
1996-07-24	16.39	16.79	16.34	16.74	465400
1996-07-25	16.74	17.39	16.69	17.34	458600
1996-07-26	17.34	17.44	16.64	16.89	450600
1996-07-29	16.84	17.44	16.84	17.19	337800
1996-07-30	17.19	17.24	17.04	17.24	301200
1996-07-31	17.19	17.34	16.99	17.09	432000
1996-08-01	16.94	17.54	16.94	17.39	609800
1996-08-02	17.79	17.94	17.69	17.89	751600
1996-08-05	17.89	17.89	17.79	17.89	402600
1996-08-06	17.84	18.09	17.84	18.04	331800
1996-08-07	18.04	18.19	17.79	17.79	390800
1996-08-08	17.89	17.99	17.79	17.79	311600
1996-08-09	17.74	17.94	17.64	17.84	496800
1996-08-12	17.94	17.99	17.64	17.79	348600
1996-08-13	17.84	17.94	17.74	17.79	307400
1996-08-14	17.74	17.74	17.59	17.69	295000
1996-08-15	17.64	17.69	17.49	17.54	367400
1996-08-16	17.49	17.49	17.34	17.39	726400
1996-08-19	17.49	17.54	17.39	17.54	572800
1996-08-20	17.49	17.49	17.29	17.29	463800
1996-08-21	18.74	18.74	18.14	18.54	1059600
1996-08-22	18.54	18.74	18.24	18.34	420000
1996-08-23	18.39	18.39	17.99	18.14	236200
1996-08-26	18.14	18.14	17.94	17.99	361000
1996-08-27	18.04	18.19	17.89	18.14	325200
1996-08-28	18.09	18.24	17.89	17.94	313000
1996-08-29	17.94	18.04	17.69	17.89	353000
1996-08-30	17.84	17.84	17.44	17.49	484400
1996-09-03	17.34	17.44	17.09	17.29	665400
1996-09-04	17.39	17.39	17.19	17.34	704600
1996-09-05	17.29	17.29	17.04	17.04	620200
1996-09-06	17.04	17.09	16.69	16.69	1374000
1996-09-09	16.79	17.29	16.74	17.14	1526000
1996-09-10	17.19	17.24	16.99	16.99	869800
1996-09-11	16.99	17.19	16.74	17.14	875400
1996-09-12	17.29	17.39	16.99	17.09	563800
1996-09-13	17.34	17.64	17.34	17.59	1612600
1996-09-16	17.79	18.29	17.59	18.19	839400
1996-09-17	18.24	18.39	18.09	18.19	856600
1996-09-18	18.19	18.29	18.14	18.19	398000
1996-09-19	18.14	18.14	17.89	18.04	372000
1996-09-20	18.09	18.14	17.89	17.94	664200
1996-09-23	17.89	17.94	17.74	17.89	613800
1996-09-24	17.94	18.54	17.94	18.44	819800
1996-09-25	18.44	18.49	18.34	18.39	541200
1996-09-26	18.59	19.19	18.59	18.74	1058200
1996-09-27	18.79	18.99	18.69	18.99	622800
1996-09-30	18.99	19.33	18.99	19.04	650000
1996-10-01	19.09	19.09	18.84	18.99	1061200
1996-10-02	19.09	19.09	18.89	18.99	357200
1996-10-03	18.94	19.48	18.94	19.24	469200
1996-10-04	19.19	19.88	19.19	19.83	775000
1996-10-07	19.88	20.83	19.88	20.63	704200
1996-10-08	20.63	20.68	20.08	20.13	810000
1996-10-09	20.18	20.23	19.73	19.98	256600
1996-10-10	19.93	19.93	19.63	19.73	272600
1996-10-11	19.83	20.48	19.83	19.93	538600
1996-10-14	19.93	19.98	19.78	19.88	263800
1996-10-15	19.98	20.13	19.93	20.13	235800
1996-10-16	20.13	20.28	19.98	20.23	372000
1996-10-17	20.23	20.43	20.08	20.43	406200
1996-10-18	20.63	21.13	20.58	21.03	432200
1996-10-21	20.93	21.23	20.88	20.93	361200
1996-10-22	21.03	21.23	20.93	20.93	598000
1996-10-23	20.83	20.93	20.73	20.93	351800
1996-10-24	20.93	21.03	20.83	20.83	212000
1996-10-25	20.73	20.78	20.68	20.73	401800
1996-10-28	20.83	21.08	20.38	20.48	595400
1996-10-29	20.43	20.43	20.03	20.13	620000
1996-10-30	20.18	20.48	20.13	20.28	551800
1996-10-31	20.28	20.58	20.23	20.48	466000
1996-11-01	20.48	20.68	20.23	20.33	361600
1996-11-04	20.33	20.43	20.23	20.38	283200
1996-11-05	20.38	20.68	20.38	20.68	362800
1996-11-06	20.53	20.58	20.48	20.58	609400
1996-11-07	20.58	20.68	20.58	20.63	307000
1996-11-08	20.58	20.73	20.43	20.73	215400
1996-11-11	20.73	21.03	20.68	20.93	277000
1996-11-12	20.93	21.03	20.83	20.98	331600
1996-11-13	20.88	21.18	20.88	21.03	407400
1996-11-14	20.93	20.98	20.83	20.83	447200
1996-11-15	20.93	21.08	20.83	20.93	748600
1996-11-18	20.98	21.08	20.83	20.88	277200
1996-11-19	20.88	20.93	20.78	20.83	419800
1996-11-20	20.83	21.43	20.83	21.43	501400
1996-11-21	21.23	21.33	20.93	21.03	381800
1996-11-22	20.93	21.48	20.93	21.38	517400
1996-11-25	21.38	21.93	21.38	21.88	429800
1996-11-26	21.73	21.98	21.53	21.53	619800
1996-11-27	21.63	21.63	21.38	21.38	464600
1996-11-29	21.28	21.38	21.18	21.28	133200
1996-12-02	21.13	21.28	20.93	21.23	749000
1996-12-03	21.18	21.48	20.98	20.98	499800
1996-12-04	20.88	20.88	20.68	20.78	717000
1996-12-05	20.73	21.08	20.68	20.93	450800
1996-12-06	20.73	20.98	20.53	20.88	477800
1996-12-09	20.98	21.23	20.93	21.23	167400
1996-12-10	21.23	21.23	20.88	20.98	208800
1996-12-11	20.83	20.93	20.58	20.63	289800
1996-12-12	20.73	20.73	19.88	19.88	378600
1996-12-13	19.88	20.18	19.53	19.98	437600
1996-12-16	20.03	20.03	19.33	19.38	252000
1996-12-17	19.38	19.38	19.09	19.24	743200
1996-12-18	19.48	19.93	19.43	19.68	490000
1996-12-19	19.68	20.13	19.68	19.93	678800
1996-12-20	20.33	20.33	19.73	19.83	991600
1996-12-23	19.73	19.78	19.53	19.73	245200
1996-12-24	19.63	19.78	19.58	19.78	95200
1996-12-26	19.78	20.18	19.78	20.18	281200
1996-12-27	20.23	20.33	20.03	20.13	158200
1996-12-30	20.13	20.53	20.08	20.13	313200
1996-12-31	19.98	20.13	19.73	20.13	343200
1997-01-02	20.03	20.08	19.48	19.83	424800
1997-01-03	19.98	20.08	19.88	19.98	440600
1997-01-06	19.93	20.03	19.63	19.73	749400
1997-01-07	19.73	19.73	19.38	19.43	661200
1997-01-08	19.53	19.78	19.38	19.48	527400
1997-01-09	19.58	19.88	19.48	19.83	250800
1997-01-10	19.73	20.38	19.48	20.38	490000
1997-01-13	20.23	20.33	20.13	20.28	497600
1997-01-14	20.33	20.58	20.23	20.33	651400
1997-01-15	20.23	20.23	19.98	19.98	976800
1997-01-16	20.03	20.38	19.98	20.23	628200
1997-01-17	19.98	20.13	19.68	20.08	686000
1997-01-20	20.08	20.13	19.93	20.03	589400
1997-01-21	19.98	20.03	19.83	19.93	864400
1997-01-22	19.88	20.08	19.83	19.88	1180400
1997-01-23	19.93	20.03	19.88	19.98	518600
1997-01-24	19.98	20.03	19.78	19.93	607200
1997-01-27	19.93	19.98	19.63	19.68	618000
1997-01-28	19.88	19.88	19.24	19.43	994600
1997-01-29	19.48	19.58	19.43	19.53	590000
1997-01-30	19.53	19.68	19.38	19.68	992600
1997-01-31	19.88	19.98	19.73	19.73	866200
1997-02-03	19.63	19.73	19.38	19.63	955200
1997-02-04	19.43	19.83	19.38	19.83	272600
1997-02-05	19.83	20.03	19.48	19.63	334400
1997-02-06	19.58	19.88	19.53	19.83	387400
1997-02-07	20.08	20.43	19.88	19.98	541400
1997-02-10	19.98	20.23	19.58	19.68	424000
1997-02-11	19.68	19.83	19.43	19.73	305800
1997-02-12	19.73	20.28	19.68	20.28	526400
1997-02-13	20.23	20.63	20.18	20.38	465400
1997-02-14	20.48	20.48	20.28	20.48	383800
1997-02-18	20.53	20.78	20.18	20.78	348000
1997-02-19	20.78	20.78	20.28	20.28	465600
1997-02-20	20.33	20.58	20.23	20.33	212800
1997-02-21	20.33	20.33	20.08	20.18	444400
1997-02-24	20.28	20.43	20.18	20.38	192000
1997-02-25	20.33	20.48	20.13	20.23	439800
1997-02-26	20.03	20.33	20.03	20.23	463800
1997-02-27	20.18	20.38	19.93	20.08	299400
1997-02-28	19.98	20.13	19.78	19.78	305200
1997-03-03	19.73	19.83	19.53	19.83	308200
1997-03-04	19.88	20.28	19.88	20.08	319000
1997-03-05	20.08	20.18	19.88	20.03	549200
1997-03-06	20.08	20.08	19.88	20.03	508200
1997-03-07	20.13	20.18	19.88	19.93	471800
1997-03-10	20.03	20.58	19.98	20.58	603400
1997-03-11	21.08	21.18	20.83	21.13	693600
1997-03-12	21.33	21.63	21.13	21.28	645000
1997-03-13	21.18	21.23	20.93	21.08	425400
1997-03-14	21.08	21.53	21.03	21.23	385200
1997-03-17	21.23	21.68	21.18	21.63	485600
1997-03-18	21.68	21.88	21.13	21.23	659000
1997-03-19	21.23	21.43	20.78	21.18	628600
1997-03-20	21.18	21.28	20.88	21.13	656200
1997-03-21	21.13	21.23	20.63	20.78	703400
1997-03-24	20.78	21.48	20.78	21.43	606200
1997-03-25	21.53	21.58	21.38	21.43	572000
1997-03-26	21.43	21.43	21.23	21.33	278000
1997-03-27	21.33	21.38	20.83	21.08	404400
1997-03-31	20.98	21.08	20.83	20.93	675600
1997-04-01	20.93	21.03	20.73	20.98	719600
1997-04-02	20.93	21.03	20.73	20.93	633600
1997-04-03	20.88	20.93	20.73	20.83	706200
1997-04-04	20.78	21.33	20.63	21.33	977400
1997-04-07	21.33	21.83	21.03	21.68	529400
1997-04-08	21.63	21.73	21.43	21.63	913400
1997-04-09	21.63	21.98	21.53	21.88	783400
1997-04-10	21.98	22.23	21.83	21.98	789200
1997-04-11	21.88	22.08	21.78	21.78	678800
1997-04-14	21.73	21.73	21.18	21.33	1169200
1997-04-15	21.43	21.63	21.13	21.23	1079800
1997-04-16	21.43	21.48	21.38	21.48	718800
1997-04-17	21.48	21.63	21.38	21.53	678000
1997-04-18	21.58	21.78	21.48	21.68	509000
1997-04-21	21.73	21.73	21.13	21.28	373400
1997-04-22	21.28	21.38	21.18	21.38	500000
1997-04-23	21.38	21.48	21.23	21.23	464600
1997-04-24	21.28	21.38	21.18	21.33	483000
1997-04-25	21.23	21.23	20.78	20.93	633200
1997-04-28	20.93	21.28	20.88	21.18	466200
1997-04-29	21.28	21.38	21.03	21.08	781200
1997-04-30	21.08	21.53	21.08	21.13	1187400
1997-05-01	21.13	21.38	21.13	21.23	562200
1997-05-02	21.18	21.58	21.13	21.58	602200
1997-05-05	21.48	22.03	21.43	22.03	403600
1997-05-06	22.08	22.23	22.03	22.08	810600
1997-05-07	22.08	22.08	21.38	21.43	822400
1997-05-08	21.43	21.68	21.28	21.33	719800
1997-05-09	21.43	21.58	21.33	21.38	667600
1997-05-12	21.48	21.93	21.48	21.93	240800
1997-05-13	21.73	21.98	21.63	21.88	488800
1997-05-14	21.93	22.13	21.83	21.88	281800
1997-05-15	21.88	22.03	21.78	22.03	992000
1997-05-16	22.03	22.08	21.88	21.93	524200
1997-05-19	22.03	22.18	21.98	22.18	466600
1997-05-20	22.08	22.08	21.63	21.98	1264800
1997-05-21	21.88	22.03	21.58	21.93	457000
1997-05-22	21.93	21.98	21.73	21.93	383400
1997-05-23	21.93	22.13	21.88	22.13	798800
1997-05-27	22.18	22.57	21.93	22.52	524000
1997-05-28	22.42	22.62	22.32	22.57	866800
1997-05-29	22.67	23.07	22.57	22.92	582400
1997-05-30	22.77	22.92	22.62	22.87	476200
1997-06-02	22.82	23.22	22.67	22.87	385800
1997-06-03	22.77	23.07	22.77	22.97	306200
1997-06-04	22.87	23.42	22.87	23.32	461600
1997-06-05	23.32	23.52	23.27	23.42	529400
1997-06-06	23.42	23.87	23.42	23.62	299200
1997-06-09	23.52	23.82	23.52	23.67	520400
1997-06-10	23.57	23.77	23.57	23.77	365000
1997-06-11	23.77	23.87	23.67	23.77	216400
1997-06-12	23.72	24.22	23.62	24.22	469000
1997-06-13	24.12	24.57	24.12	24.22	334600
1997-06-16	24.22	24.27	23.67	23.72	415600
1997-06-17	23.87	23.97	23.52	23.77	637800
1997-06-18	23.57	24.17	23.52	24.17	437000
1997-06-19	24.17	24.52	24.02	24.42	413800
1997-06-20	24.42	24.82	24.37	24.77	712800
1997-06-23	24.72	25.12	24.67	24.72	874200
1997-06-24	24.72	25.51	24.72	25.26	531400
1997-06-25	25.21	25.39	24.67	24.74	585800
1997-06-26	24.72	24.99	24.67	24.89	564200
1997-06-27	24.99	25.36	24.92	24.92	381200
1997-06-30	24.92	25.02	24.42	24.57	689600
1997-07-01	24.52	25.21	24.49	24.92	616200
1997-07-02	24.92	25.81	24.87	25.81	339600
1997-07-03	25.86	26.01	25.41	25.46	262800
1997-07-07	25.56	25.61	25.17	25.39	547400
1997-07-08	25.49	25.49	25.21	25.44	336800
1997-07-09	25.49	25.66	24.87	24.89	366400
1997-07-10	24.99	25.71	24.99	25.21	379800
1997-07-11	25.12	25.49	25.07	25.29	231000
1997-07-14	25.29	25.66	24.92	25.19	282200
1997-07-15	26.01	27.08	26.01	26.93	608400
1997-07-16	26.93	27.31	26.81	27.21	481800
1997-07-17	27.31	27.86	27.21	27.36	458000
1997-07-18	27.38	27.61	27.06	27.26	462000
1997-07-21	27.23	27.36	27.03	27.28	433400
1997-07-22	27.23	27.91	27.23	27.81	509400
1997-07-23	27.88	28.06	27.81	27.96	409400
1997-07-24	28.01	28.68	28.01	28.53	698800
1997-07-25	28.53	29.00	28.53	28.88	380000
1997-07-28	28.43	28.43	28.16	28.33	675400
1997-07-29	28.11	29.13	28.08	28.95	524200
1997-07-30	28.95	29.25	28.88	28.90	588400
1997-07-31	28.85	28.93	28.20	28.45	416800
1997-08-01	28.48	28.68	28.03	28.28	438000
1997-08-04	28.25	28.28	28.08	28.16	483000
1997-08-05	28.13	28.48	28.06	28.48	504200
1997-08-06	28.38	28.75	28.30	28.63	253600
1997-08-07	28.70	28.78	28.45	28.53	374800
1997-08-08	28.38	28.43	27.71	27.83	254000
1997-08-11	27.83	28.01	27.81	27.88	436000
1997-08-12	27.88	28.13	27.56	27.63	299800
1997-08-13	27.73	27.96	27.56	27.66	412000
1997-08-14	27.73	28.03	27.51	27.88	318800
1997-08-15	27.86	28.01	27.63	27.86	482200
1997-08-18	27.86	27.91	27.51	27.81	562000
1997-08-19	27.88	28.13	27.71	27.91	456200
1997-08-20	27.88	28.60	27.81	28.43	303200
1997-08-21	28.50	28.65	28.16	28.20	345000
1997-08-22	28.11	28.35	27.61	28.35	367400
1997-08-25	28.30	28.80	28.11	28.70	529600
1997-08-26	28.70	28.73	27.73	28.13	699800
1997-08-27	28.11	28.11	27.33	27.83	501600
1997-08-28	27.76	27.76	27.11	27.21	603800
1997-08-29	27.23	27.71	26.86	27.53	372800
1997-09-02	27.63	27.96	27.48	27.56	346600
1997-09-03	27.66	28.01	27.56	27.88	536200
1997-09-04	27.83	28.06	27.51	27.51	415000
1997-09-05	27.58	27.76	27.41	27.41	578200
1997-09-08	27.41	27.56	27.18	27.26	259400
1997-09-09	27.23	27.23	26.86	27.16	840800
1997-09-10	27.11	27.11	26.44	26.64	445400
1997-09-11	26.69	26.81	26.01	26.16	473000
1997-09-12	26.19	26.64	26.16	26.64	402400
1997-09-15	26.69	26.76	26.29	26.44	267600
1997-09-16	26.51	26.69	26.36	26.66	922600
1997-09-17	26.73	26.93	26.56	26.88	392600
1997-09-18	26.93	27.53	26.71	26.71	756000
1997-09-19	26.61	26.76	26.51	26.71	572000
1997-09-22	26.71	27.08	26.66	26.66	426000
1997-09-23	26.66	26.83	26.54	26.81	447400
1997-09-24	26.81	27.11	26.56	26.56	387400
1997-09-25	26.51	26.73	26.26	26.29	448200
1997-09-26	26.39	26.59	26.24	26.39	330400
1997-09-29	26.39	26.61	26.14	26.26	638600
1997-09-30	26.24	27.06	26.16	27.06	570600
1997-10-01	27.06	27.11	26.96	27.08	423200
1997-10-02	27.03	27.36	27.01	27.13	342000
1997-10-03	27.28	27.46	27.16	27.31	377800
1997-10-06	27.46	27.66	27.31	27.38	398400
1997-10-07	27.38	27.98	27.38	27.76	250400
1997-10-08	27.76	27.96	27.43	27.61	628000
1997-10-09	27.56	28.45	27.43	28.33	818200
1997-10-10	28.30	28.38	27.81	27.88	519800
1997-10-13	27.93	28.11	27.78	27.81	225200
1997-10-14	27.76	28.11	27.21	27.66	418200
1997-10-15	27.56	28.33	27.56	28.28	578200
1997-10-16	28.30	28.45	28.23	28.30	759200
1997-10-17	28.16	28.28	27.56	27.76	424800
1997-10-20	27.73	27.96	27.51	27.86	570600
1997-10-21	27.78	28.65	27.78	28.65	501800
1997-10-22	28.60	28.80	28.38	28.73	243400
1997-10-23	28.50	28.50	27.93	28.33	485400
1997-10-24	28.53	28.68	28.20	28.43	579200
1997-10-27	28.33	28.33	27.11	27.26	461800
1997-10-28	26.71	27.33	26.61	27.18	1120600
1997-10-29	27.18	27.18	26.69	26.91	637200
1997-10-30	26.83	26.91	26.51	26.51	509000
1997-10-31	26.61	27.01	26.16	26.91	453600
1997-11-03	27.31	27.73	27.18	27.23	281600
1997-11-04	27.26	27.66	27.23	27.61	306200
1997-11-05	27.61	27.71	27.23	27.46	438800
1997-11-06	27.41	27.81	27.26	27.63	377800
1997-11-07	27.46	27.46	26.86	27.03	339800
1997-11-10	27.03	27.23	26.61	26.64	346400
1997-11-11	26.71	26.83	26.06	26.34	387000
1997-11-12	26.19	26.54	25.96	26.31	280000
1997-11-13	26.41	27.03	26.24	26.34	426600
1997-11-14	26.36	27.21	26.34	27.03	341600
1997-11-17	27.08	27.66	27.03	27.51	401200
1997-11-18	27.21	27.28	26.71	26.91	412600
1997-11-19	26.81	27.03	26.73	26.83	317400
1997-11-20	26.91	27.28	26.88	27.01	285000
1997-11-21	27.01	27.13	26.78	27.08	258200
1997-11-24	27.08	27.08	26.69	26.73	505600
1997-11-25	26.56	27.06	26.56	26.69	318400
1997-11-26	26.61	27.08	26.61	26.86	416800
1997-11-28	26.96	26.96	26.73	26.73	357600
1997-12-01	26.81	27.11	26.64	27.08	380600
1997-12-02	27.08	27.66	27.01	27.56	298400
1997-12-03	27.61	27.76	27.11	27.11	307000
1997-12-04	27.21	27.41	27.06	27.06	272800
1997-12-05	27.11	27.88	27.06	27.63	348600
1997-12-08	28.30	28.50	27.56	27.61	851600
1997-12-09	27.66	27.98	27.33	27.81	335200
1997-12-10	27.81	28.01	27.16	27.38	352200
1997-12-11	27.23	27.38	26.73	27.31	367400
1997-12-12	27.36	27.58	26.96	27.28	515200
1997-12-15	27.26	27.78	27.26	27.56	392800
1997-12-16	27.56	27.91	26.46	27.21	394600
1997-12-17	27.51	28.11	27.16	27.81	408800
1997-12-18	27.81	28.01	27.51	27.51	259800
1997-12-19	26.71	27.61	26.61	27.31	447600
1997-12-22	27.31	27.51	27.21	27.41	208200
1997-12-23	27.26	27.61	27.16	27.56	339800
1997-12-24	27.51	27.91	27.31	27.41	233500
1997-12-26	27.36	27.76	27.36	27.61	137200
1997-12-29	27.76	28.11	27.71	28.06	238300
1997-12-30	28.25	28.65	27.86	28.55	274300
1997-12-31	28.45	28.95	28.30	28.80	162000
1998-01-02	28.60	28.95	28.50	28.60	152200
1998-01-05	28.90	29.05	28.45	28.75	261600
1998-01-06	28.60	28.85	28.45	28.75	247200
1998-01-07	28.60	28.65	27.96	28.11	393900
1998-01-08	28.11	28.11	27.41	27.81	452600
1998-01-09	27.66	27.86	27.11	27.16	338200
1998-01-12	26.71	27.56	26.36	27.31	649700
1998-01-13	27.26	27.31	26.96	27.16	288200
1998-01-14	27.16	28.40	26.86	28.11	543000
1998-01-15	28.01	28.06	27.41	27.71	378200
1998-01-16	27.91	27.96	27.51	27.51	524800
1998-01-20	27.11	28.16	26.41	28.16	564500
1998-01-21	28.06	28.40	27.81	28.20	292800
1998-01-22	28.11	28.11	26.81	26.96	378600
1998-01-23	27.11	27.66	27.01	27.21	309300
1998-01-26	27.21	27.41	26.61	26.91	180000
1998-01-27	27.06	27.51	25.91	26.31	592700
1998-01-28	26.46	26.71	26.31	26.56	636000
1998-01-29	26.46	27.56	26.31	27.46	581600
1998-01-30	27.51	27.96	26.96	27.16	738200
1998-02-02	27.71	28.45	27.71	28.20	524200
1998-02-03	28.50	28.50	27.71	28.16	414200
1998-02-04	28.16	28.20	27.61	28.06	328300
1998-02-05	27.96	28.11	27.71	27.96	496700
1998-02-06	28.06	28.40	27.96	28.06	430300
1998-02-09	28.11	28.60	28.11	28.60	329300
1998-02-10	28.50	29.90	28.50	29.80	881900
1998-02-11	29.75	29.75	28.90	29.20	240300
1998-02-12	29.00	29.20	28.40	29.10	554400
1998-02-13	28.90	29.45	28.85	28.95	205100
1998-02-17	29.15	29.65	28.80	28.85	208700
1998-02-18	28.95	30.30	28.85	30.05	292100
1998-02-19	29.85	30.25	29.75	30.05	250600
1998-02-20	30.25	30.25	29.60	29.75	309700
1998-02-23	29.80	30.10	29.35	29.50	291200
1998-02-24	29.50	30.10	29.25	29.45	354400
1998-02-25	29.25	30.10	29.25	29.90	263000
1998-02-26	29.95	31.24	29.90	31.24	362200
1998-02-27	31.14	31.24	30.30	30.80	375500
1998-03-02	30.75	30.80	30.30	30.45	244100
1998-03-03	30.30	30.60	30.10	30.45	371700
1998-03-04	30.55	30.80	30.10	30.65	341200
1998-03-05	29.90	30.55	29.80	30.55	567000
1998-03-06	30.65	31.64	30.65	31.44	678800
1998-03-09	31.39	31.59	30.80	30.85	370600
1998-03-10	30.90	31.39	30.90	31.10	138200
1998-03-11	31.10	31.10	30.55	30.70	333900
1998-03-12	29.70	30.25	29.05	29.90	861100
1998-03-13	29.80	31.10	29.80	30.35	455000
1998-03-16	30.55	30.55	30.30	30.40	308300
1998-03-17	30.30	30.40	29.50	30.20	484900
1998-03-18	30.20	30.20	29.70	30.05	384700
1998-03-19	30.00	30.50	29.85	30.20	410100
1998-03-20	30.60	30.70	30.25	30.50	316500
1998-03-23	30.40	30.60	30.25	30.45	242100
1998-03-24	30.45	30.70	30.20	30.40	707700
1998-03-25	30.70	30.80	30.10	30.40	308400
1998-03-26	30.55	30.55	30.00	30.10	346100
1998-03-27	30.05	30.30	29.95	30.00	448700
1998-03-30	29.80	30.15	29.70	30.05	343300
1998-03-31	30.00	30.35	29.85	30.30	381800
1998-04-01	30.10	30.20	29.20	30.05	694700
1998-04-02	30.10	30.40	29.80	30.40	488300
1998-04-03	30.25	30.30	29.55	29.90	463400
1998-04-06	29.80	29.80	29.35	29.55	621500
1998-04-07	29.60	29.60	29.05	29.35	498000
1998-04-08	29.25	29.50	28.60	29.30	762600
1998-04-09	29.30	29.30	28.50	28.70	542000
1998-04-13	29.05	29.60	28.65	29.05	568900
1998-04-14	29.50	30.25	29.50	29.80	757100
1998-04-15	29.85	30.60	29.85	30.50	859700
1998-04-16	30.70	31.00	30.10	31.00	860200
1998-04-17	31.29	31.49	31.05	31.39	519500
1998-04-20	31.49	31.74	31.29	31.74	412800
1998-04-21	31.74	31.84	31.44	31.74	289800
1998-04-22	31.74	31.74	31.44	31.64	301800
1998-04-23	31.49	31.69	31.00	31.39	698600
1998-04-24	31.39	31.49	31.10	31.29	636000
1998-04-27	31.10	31.24	30.90	31.10	705500
1998-04-28	31.14	31.44	31.00	31.34	443100
1998-04-29	31.29	31.54	31.19	31.39	498700
1998-04-30	31.39	31.64	31.19	31.49	687500
1998-05-01	31.49	31.49	31.19	31.29	248700
1998-05-04	31.34	31.39	31.19	31.24	333400
1998-05-05	31.14	31.64	31.14	31.49	328700
1998-05-06	31.39	31.49	31.14	31.29	233800
1998-05-07	31.10	31.29	30.90	31.10	227100
1998-05-08	31.24	31.54	31.05	31.24	302500
1998-05-11	31.10	31.74	31.10	31.59	461100
1998-05-12	31.54	31.64	31.10	31.49	229800
1998-05-13	31.49	31.54	31.29	31.44	488300
1998-05-14	31.44	31.64	31.14	31.44	181400
1998-05-15	31.49	31.69	31.10	31.14	155800
1998-05-18	30.95	31.39	30.70	30.95	203900
1998-05-19	31.10	31.39	30.60	31.10	250800
1998-05-20	31.10	31.24	30.40	30.60	455000
1998-05-21	30.70	31.69	30.35	30.75	439400
1998-05-22	30.75	31.10	30.75	31.05	386100
1998-05-26	31.14	31.14	30.35	30.50	185900
1998-05-27	30.45	30.45	29.20	29.35	631700
1998-05-28	29.40	29.90	29.35	29.80	1236000
1998-05-29	29.80	30.00	29.40	29.90	285000
1998-06-01	29.90	30.15	29.00	29.20	229800
1998-06-02	29.30	29.90	29.25	29.50	471100
1998-06-03	29.70	30.20	29.55	29.60	709600
1998-06-04	29.55	29.90	29.30	29.80	423500
1998-06-05	29.85	29.90	29.55	29.70	405400
1998-06-08	29.90	30.05	29.45	29.50	311500
1998-06-09	29.30	29.60	29.10	29.40	188200
1998-06-10	29.30	29.85	29.05	29.10	329200
1998-06-11	29.10	29.55	28.85	28.85	532100
1998-06-12	28.95	29.35	28.45	28.95	484500
1998-06-15	28.85	28.90	28.40	28.45	265000
1998-06-16	28.55	28.55	27.76	28.40	289300
1998-06-17	28.50	29.55	28.50	29.15	547500
1998-06-18	29.25	29.30	28.90	29.20	289400
1998-06-19	29.20	29.25	28.85	28.85	681400
1998-06-22	28.75	29.10	28.70	28.95	258100
1998-06-23	29.05	29.15	28.01	28.40	765400
1998-06-24	28.20	29.05	27.91	28.95	496400
1998-06-25	26.91	28.70	26.51	27.91	1581500
1998-06-26	27.81	27.81	27.06	27.26	1901700
1998-06-29	27.31	27.81	27.31	27.46	799900
1998-06-30	27.46	27.76	27.16	27.31	807100
1998-07-01	27.61	27.86	27.36	27.86	694900
1998-07-02	27.76	28.16	27.61	27.96	389000
1998-07-06	27.51	27.51	27.11	27.31	985400
1998-07-07	27.46	27.76	27.36	27.51	474600
1998-07-08	27.51	27.86	27.21	27.71	554900
1998-07-09	27.61	27.66	26.96	27.11	528100
1998-07-10	27.16	27.21	26.76	26.86	589900
1998-07-13	26.66	26.76	26.16	26.31	721400
1998-07-14	26.31	26.51	26.16	26.41	514000
1998-07-15	26.26	26.26	25.21	25.61	1120100
1998-07-16	25.71	26.21	25.41	26.21	812100
1998-07-17	26.26	27.06	26.16	27.06	874100
1998-07-20	27.06	27.91	27.06	27.41	978300
1998-07-21	27.31	27.41	26.56	26.61	520300
1998-07-22	26.61	27.01	26.11	26.76	459800
1998-07-23	26.76	26.76	25.71	25.71	681000
1998-07-24	25.76	25.91	25.12	25.36	628200
1998-07-27	25.31	25.36	24.47	24.97	474200
1998-07-28	24.97	25.12	23.77	24.32	651500
1998-07-29	24.32	24.37	23.72	24.07	471800
1998-07-30	23.87	24.72	23.37	23.92	822300
1998-07-31	24.12	24.17	23.12	23.17	728300
1998-08-03	23.22	23.52	22.52	22.97	1007200
1998-08-04	23.02	23.32	21.23	21.58	1292100
1998-08-05	21.98	23.07	21.88	22.62	897900
1998-08-06	23.42	23.47	21.93	22.08	644200
1998-08-07	22.27	23.42	22.13	22.42	812500
1998-08-10	22.23	22.52	21.63	21.68	479800
1998-08-11	21.23	22.08	21.13	21.63	563600
1998-08-12	21.53	22.32	21.48	21.98	431100
1998-08-13	21.93	22.42	21.88	22.18	977400
1998-08-14	22.37	22.57	22.13	22.32	1075700
1998-08-17	22.18	23.57	22.18	23.52	942900
1998-08-18	23.62	24.07	23.57	23.82	555900
1998-08-19	23.87	24.62	23.82	24.47	567200
1998-08-20	24.27	24.97	24.12	24.52	625900
1998-08-21	24.47	24.47	23.32	23.82	363700
1998-08-24	23.87	24.17	23.62	23.87	311200
1998-08-25	23.97	24.72	23.92	24.57	725800
1998-08-26	24.57	24.62	24.17	24.47	664300
1998-08-27	24.12	24.17	23.37	23.72	966800
1998-08-28	23.67	23.92	22.97	23.07	605300
1998-08-31	22.97	23.07	21.68	21.73	1032200
1998-09-01	21.68	22.18	20.58	21.48	947000
1998-09-02	21.78	21.78	21.03	21.13	1089900
1998-09-03	21.03	21.03	20.33	20.73	661700
1998-09-04	20.93	21.03	20.58	20.93	363700
1998-09-08	21.23	22.32	20.98	22.27	512800
1998-09-09	22.23	22.27	21.78	22.23	529900
1998-09-10	21.93	21.98	20.68	20.68	557200
1998-09-11	20.73	21.98	20.53	21.98	503800
1998-09-14	22.03	23.02	22.03	22.82	488300
1998-09-15	22.62	23.02	22.42	22.72	372100
1998-09-16	22.77	23.17	22.18	23.12	287800
1998-09-17	22.92	23.32	22.42	23.27	490500
1998-09-18	23.27	23.42	23.12	23.37	644200
1998-09-21	23.12	23.12	22.23	22.62	620400
1998-09-22	22.52	23.02	22.27	22.77	455100
1998-09-23	22.82	23.52	22.62	23.02	446100
1998-09-24	22.82	23.32	22.67	23.02	526100
1998-09-25	22.92	23.52	22.77	23.12	344300
1998-09-28	23.02	23.32	22.67	23.32	339900
1998-09-29	23.52	24.92	23.52	24.77	682700
1998-09-30	24.57	24.97	24.42	24.62	672800
1998-10-01	24.27	24.32	22.67	23.17	640300
1998-10-02	23.22	23.32	22.67	23.07	300400
1998-10-05	23.12	23.27	22.13	22.37	406000
1998-10-06	22.47	22.92	22.23	22.37	546300
1998-10-07	22.23	22.42	21.43	22.27	666500
1998-10-08	22.18	22.18	21.53	21.83	329500
1998-10-09	21.88	23.07	21.58	23.07	883800
1998-10-12	23.07	24.72	22.82	24.72	691600
1998-10-13	24.72	24.82	23.57	24.72	406800
1998-10-14	22.32	23.52	21.93	22.82	912800
1998-10-15	22.62	23.92	22.32	23.87	844200
1998-10-16	23.92	23.92	23.12	23.92	1289400
1998-10-19	23.92	23.92	23.12	23.52	806400
1998-10-20	23.22	24.72	23.22	24.02	496000
1998-10-21	23.42	24.72	22.82	24.57	904600
1998-10-22	24.52	25.91	24.27	25.71	511300
1998-10-23	25.71	25.71	25.12	25.21	595900
1998-10-26	25.21	25.51	24.77	24.82	491700
1998-10-27	24.92	25.41	24.37	24.77	500900
1998-10-28	24.77	24.82	23.82	24.32	305500
1998-10-29	24.32	24.32	23.52	24.12	347700
1998-10-30	24.22	25.31	24.22	25.31	430800
1998-11-02	26.31	26.51	26.01	26.31	380300
1998-11-03	26.21	27.21	26.16	27.11	773900
1998-11-04	27.06	27.81	26.56	26.66	538800
1998-11-05	26.31	27.76	25.76	27.71	506600
1998-11-06	27.66	27.91	27.26	27.51	333100
1998-11-09	27.46	27.46	25.96	26.26	366100
1998-11-10	26.36	27.26	26.31	26.36	230900
1998-11-11	26.26	26.66	25.81	26.66	378300
1998-11-12	26.61	27.06	26.61	27.06	492000
1998-11-13	27.11	27.76	26.71	27.01	179300
1998-11-16	27.11	27.51	27.06	27.16	191100
1998-11-17	27.06	27.11	25.76	26.26	431400
1998-11-18	26.56	26.61	25.76	26.46	237400
1998-11-19	26.36	26.41	25.91	26.16	163100
1998-11-20	27.21	27.21	25.96	26.51	364700
1998-11-23	27.11	27.86	26.86	27.71	512700
1998-11-24	27.76	28.90	27.66	28.50	1114300
1998-11-25	28.45	28.55	28.20	28.30	309500
1998-11-27	28.30	28.50	28.11	28.30	105000
1998-11-30	28.30	28.50	27.71	28.40	586400
1998-12-01	28.40	28.70	28.11	28.55	506300
1998-12-02	28.35	28.35	27.36	27.76	558000
1998-12-03	27.81	28.30	27.71	27.76	347000
1998-12-04	27.56	28.50	27.56	27.91	380700
1998-12-07	27.86	28.50	27.86	28.01	315000
1998-12-08	27.81	28.11	27.26	27.46	379500
1998-12-09	27.46	28.35	27.46	27.81	389400
1998-12-10	27.71	28.11	27.46	27.71	363000
1998-12-11	27.71	28.16	27.56	27.66	472200
1998-12-14	27.61	27.86	27.41	27.56	524000
1998-12-15	27.41	27.41	26.11	26.16	1050900
1998-12-16	26.26	26.81	26.21	26.61	498500
1998-12-17	26.51	26.71	26.16	26.46	392000
1998-12-18	26.06	26.76	25.71	25.91	603200
1998-12-21	25.91	26.91	25.81	26.41	739100
1998-12-22	26.36	27.51	26.36	27.21	404600
1998-12-23	27.41	28.33	26.91	27.51	720000
1998-12-24	27.41	28.06	27.41	27.51	234300
1998-12-28	27.71	28.01	27.46	27.61	449600
1998-12-29	27.61	28.45	27.21	28.30	409900
1998-12-30	28.40	28.80	28.35	28.45	305300
1998-12-31	28.25	29.45	28.16	29.20	331900
1999-01-04	29.15	30.05	28.65	28.85	722800
1999-01-05	28.80	29.40	28.80	29.00	570100
1999-01-06	28.95	29.55	28.95	29.10	488500
1999-01-07	28.90	29.10	27.86	28.35	727000
1999-01-08	28.50	28.65	27.76	28.20	575600
1999-01-11	28.20	29.10	27.81	28.16	520000
1999-01-12	28.01	28.30	27.56	27.86	392900
1999-01-13	27.66	27.66	26.51	26.96	519900
1999-01-14	26.76	27.26	26.51	26.81	767100
1999-01-15	27.31	27.56	26.31	27.56	488700
1999-01-19	27.36	27.36	26.36	27.16	293900
1999-01-20	25.61	27.71	25.31	26.71	790000
1999-01-21	26.01	26.66	26.01	26.31	858900
1999-01-22	26.11	26.46	25.31	25.51	650600
1999-01-25	25.51	25.56	24.57	24.82	901000
1999-01-26	24.82	25.76	24.67	25.26	606800
1999-01-27	25.12	25.26	24.12	24.52	859800
1999-01-28	24.42	24.57	23.37	23.52	1083800
1999-01-29	23.52	25.12	23.52	24.77	1233600
1999-02-01	24.57	24.87	24.27	24.77	659900
1999-02-02	24.57	24.87	23.97	24.07	499000
1999-02-03	24.07	25.17	24.07	24.42	443600
1999-02-04	24.42	25.17	24.32	24.47	671600
1999-02-05	24.67	25.66	24.67	24.97	531800
1999-02-08	24.97	25.61	24.72	25.12	375500
1999-02-09	25.02	25.51	24.62	25.12	406000
1999-02-10	25.17	25.71	25.07	25.56	590300
1999-02-11	25.56	26.01	25.56	25.96	466200
1999-02-12	25.86	25.91	24.82	25.21	484100
1999-02-16	25.41	25.86	25.36	25.41	337800
1999-02-17	25.41	25.76	25.17	25.41	542500
1999-02-18	25.61	25.91	25.46	25.61	490400
1999-02-19	25.51	26.06	25.51	25.66	376500
1999-02-22	25.76	26.66	25.66	26.66	400800
1999-02-23	26.56	27.11	26.31	26.86	701900
1999-02-24	26.86	27.46	26.51	27.01	942300
1999-02-25	26.51	26.91	25.76	26.61	978500
1999-02-26	26.51	27.11	26.21	27.11	865300
1999-03-01	26.91	27.56	26.81	27.21	972500
1999-03-02	27.16	27.51	27.16	27.26	745000
1999-03-03	27.36	27.61	27.16	27.26	402300
1999-03-04	27.21	27.71	27.21	27.51	289000
1999-03-05	27.61	27.86	27.31	27.81	385800
1999-03-08	27.81	28.20	27.61	28.20	362100
1999-03-09	28.30	28.40	27.56	27.71	616400
1999-03-10	27.56	28.11	27.46	27.86	456900
1999-03-11	27.76	28.35	27.56	28.35	460800
1999-03-12	28.50	28.50	27.51	27.66	600800
1999-03-15	27.61	28.20	27.51	28.16	301800
1999-03-16	27.21	27.81	26.71	27.56	831800
1999-03-17	27.26	27.26	26.21	27.16	1238700
1999-03-18	27.11	27.71	27.06	27.26	373600
1999-03-19	27.46	27.46	27.01	27.06	456700
1999-03-22	26.96	27.51	26.96	27.06	525700
1999-03-23	27.06	27.21	26.16	26.26	788900
1999-03-24	26.26	27.06	26.26	26.36	1070300
1999-03-25	26.31	26.51	26.31	26.31	699900
1999-03-26	26.21	26.61	26.21	26.41	393600
1999-03-29	26.31	26.61	26.26	26.56	541700
1999-03-30	26.51	26.66	25.91	26.26	683900
1999-03-31	26.26	26.46	26.11	26.21	385300
1999-04-01	26.11	26.51	26.11	26.31	481800
1999-04-05	26.21	26.81	26.21	26.51	447500
1999-04-06	26.36	27.11	26.31	26.76	390500
1999-04-07	26.91	27.56	26.51	26.86	392800
1999-04-08	26.76	26.81	26.21	26.71	438500
1999-04-09	26.91	27.06	26.56	26.71	341200
1999-04-12	26.56	26.71	25.51	25.86	762200
1999-04-13	25.81	26.16	25.61	25.66	522700
1999-04-14	25.76	27.01	25.66	26.86	654600
1999-04-15	27.01	28.65	26.71	28.16	527700
1999-04-16	28.30	29.25	28.30	28.90	732300
1999-04-19	28.90	31.34	28.90	30.00	824500
1999-04-20	30.30	30.70	29.45	29.70	1121500
1999-04-21	29.60	30.55	29.55	30.30	785900
1999-04-22	30.10	30.25	28.95	30.25	413200
1999-04-23	30.05	30.25	29.65	30.10	327500
1999-04-26	30.10	31.14	30.10	30.30	469400
1999-04-27	30.50	30.65	28.90	28.95	819200
1999-04-28	29.10	30.70	29.10	30.35	455600
1999-04-29	30.30	30.90	29.55	29.70	552400
1999-04-30	29.60	29.65	29.35	29.45	494600
1999-05-03	29.35	31.00	29.30	30.45	540100
1999-05-04	30.45	31.05	30.15	30.35	361000
1999-05-05	30.35	31.19	30.30	30.45	473300
1999-05-06	30.45	31.10	30.45	31.10	458700
1999-05-07	31.05	31.54	31.05	31.39	398600
1999-05-10	31.29	31.59	30.95	31.10	245200
1999-05-11	31.10	31.39	30.85	30.95	361300
1999-05-12	31.10	31.49	30.50	30.95	337700
1999-05-13	31.10	31.10	30.20	30.25	328900
1999-05-14	29.90	30.15	29.55	29.90	298300
1999-05-17	30.00	30.15	29.50	29.65	169100
1999-05-18	29.30	29.45	28.55	28.65	473200
1999-05-19	28.80	29.75	28.80	29.70	695700
1999-05-20	29.80	30.05	29.45	29.85	424800
1999-05-21	29.75	30.75	29.55	30.65	545500
1999-05-24	30.45	31.05	30.10	30.15	402700
1999-05-25	30.20	30.70	29.60	29.85	417400
1999-05-26	29.95	30.50	29.85	30.50	394300
1999-05-27	30.15	30.15	28.95	29.40	399800
1999-05-28	29.30	30.30	29.20	30.05	447900
1999-06-01	29.95	30.80	29.70	30.40	412700
1999-06-02	30.70	30.80	30.20	30.50	312800
1999-06-03	30.55	30.55	29.90	30.15	324900
1999-06-04	30.15	31.19	30.15	31.19	351700
1999-06-07	31.14	31.19	30.75	30.85	367600
1999-06-08	30.85	31.19	30.65	30.95	560500
1999-06-09	30.95	31.19	30.85	30.95	351900
1999-06-10	30.95	30.95	30.05	30.25	489700
1999-06-11	30.25	31.10	30.25	31.05	530500
1999-06-14	31.29	32.44	31.29	32.24	812300
1999-06-15	32.49	32.59	31.79	32.09	608500
1999-06-16	32.09	32.24	31.69	31.69	346300
1999-06-17	31.49	31.84	31.44	31.54	397100
1999-06-18	31.34	31.94	31.34	31.94	1010200
1999-06-21	31.89	31.89	30.95	31.29	680900
1999-06-22	31.10	31.59	31.05	31.24	312700
1999-06-23	31.29	31.44	31.00	31.19	345700
1999-06-24	31.34	31.34	30.75	30.80	528600
1999-06-25	30.95	31.44	30.10	30.15	619500
1999-06-28	30.30	30.50	29.90	30.15	651000
1999-06-29	29.75	31.24	29.55	30.85	544500
1999-06-30	30.75	31.39	27.91	27.91	1001600
1999-07-01	28.80	30.65	28.80	30.45	1078400
1999-07-02	30.30	30.50	29.50	30.20	407200
1999-07-06	30.15	30.70	29.95	30.25	299700
1999-07-07	30.25	30.45	30.05	30.45	280600
1999-07-08	30.45	30.65	29.95	30.00	407300
1999-07-09	30.30	31.10	30.30	31.10	494700
1999-07-12	31.05	31.19	30.60	31.00	579800
1999-07-13	30.90	31.29	30.55	31.29	375100
1999-07-14	31.14	31.14	30.75	31.14	351800
1999-07-15	31.89	32.04	31.49	31.89	855700
1999-07-16	31.79	32.04	31.49	31.99	475700
1999-07-19	31.99	32.74	31.64	32.74	577000
1999-07-20	32.69	32.79	32.29	32.79	440500
1999-07-21	32.64	33.49	32.44	33.39	824400
1999-07-22	33.39	34.18	33.29	33.49	829600
1999-07-23	33.49	33.54	33.04	33.24	294200
1999-07-26	33.09	33.74	33.09	33.54	268800
1999-07-27	33.39	33.79	33.39	33.59	286700
1999-07-28	33.49	33.49	32.84	32.94	225500
1999-07-29	32.59	32.59	31.89	32.39	277000
1999-07-30	32.59	32.99	31.49	31.49	404500
1999-08-02	31.34	31.44	30.60	30.70	477400
1999-08-03	30.80	30.90	30.20	30.55	657200
1999-08-04	30.55	31.29	30.55	31.10	798500
1999-08-05	31.05	31.19	30.75	31.05	411600
1999-08-06	31.05	31.10	30.80	31.10	237600
1999-08-09	31.10	31.49	30.85	30.85	494600
1999-08-10	30.80	31.14	30.80	30.90	641900
1999-08-11	30.90	31.44	30.75	31.29	875400
1999-08-12	31.34	31.69	31.05	31.49	529000
1999-08-13	31.39	31.89	31.29	31.89	364200
1999-08-16	31.84	32.39	31.84	32.24	421800
1999-08-17	32.34	32.64	31.79	32.64	259600
1999-08-18	32.59	32.59	31.54	31.99	215800
1999-08-19	31.84	31.99	31.39	31.94	210600
1999-08-20	32.14	32.94	32.09	32.74	312500
1999-08-23	32.69	33.24	32.44	33.24	421600
1999-08-24	33.19	33.39	32.64	32.94	193600
1999-08-25	33.04	33.19	32.39	32.49	342900
1999-08-26	32.29	32.34	31.79	31.84	214100
1999-08-27	31.69	32.09	31.54	31.59	372500
1999-08-30	31.69	31.89	30.80	30.85	318900
1999-08-31	30.85	31.49	30.85	30.85	369700
1999-09-01	31.29	31.69	31.24	31.39	375300
1999-09-02	31.10	31.49	30.80	31.24	581900
1999-09-03	31.39	31.99	31.39	31.84	772000
1999-09-07	31.84	32.29	31.84	31.99	350700
1999-09-08	32.19	32.74	32.09	32.64	324600
1999-09-09	32.64	32.84	32.04	32.24	295300
1999-09-10	32.24	32.69	32.14	32.59	381800
1999-09-13	32.59	32.69	32.09	32.49	310300
1999-09-14	32.49	32.69	32.14	32.39	236600
1999-09-15	32.49	32.99	31.49	31.49	447800
1999-09-16	31.39	32.09	30.90	31.79	369800
1999-09-17	31.74	32.49	31.74	32.44	639000
1999-09-20	32.29	32.64	32.19	32.34	185100
1999-09-21	32.24	32.29	31.69	32.04	404100
1999-09-22	31.89	32.69	31.64	31.69	482200
1999-09-23	31.89	31.99	30.95	31.00	683400
1999-09-24	31.10	31.89	31.05	31.34	507100
1999-09-27	31.24	31.54	30.95	31.00	436700
1999-09-28	31.14	31.34	30.77	30.95	565500
1999-09-29	31.14	32.29	31.14	31.84	398800
1999-09-30	31.79	33.24	31.79	32.59	737000
1999-10-01	32.64	32.84	32.09	32.09	383800
1999-10-04	32.14	32.89	32.14	32.74	295600
1999-10-05	32.69	32.99	32.24	32.54	381000
1999-10-06	32.54	32.69	32.09	32.64	732000
1999-10-07	32.44	32.99	32.34	32.89	339100
1999-10-08	32.79	33.14	32.64	32.84	253800
1999-10-11	32.84	33.19	32.59	32.59	250200
1999-10-12	32.59	32.69	31.74	31.94	536300
1999-10-13	31.74	31.84	30.70	30.70	421000
1999-10-14	30.70	30.70	29.70	30.40	371700
1999-10-15	31.10	32.54	30.45	31.84	795800
1999-10-18	31.79	32.39	31.64	31.79	865300
1999-10-19	31.79	32.14	31.10	31.14	323900
1999-10-20	31.29	32.74	31.29	32.54	675300
1999-10-21	32.54	32.94	32.09	32.84	557500
1999-10-22	33.04	34.23	32.99	33.99	578300
1999-10-25	34.09	34.09	33.49	33.54	459600
1999-10-26	33.64	33.94	33.34	33.34	254900
1999-10-27	33.64	33.74	33.44	33.59	364300
1999-10-28	33.69	33.74	32.64	33.74	713600
1999-10-29	33.89	34.63	33.59	33.94	451600
1999-11-01	34.04	34.33	33.29	33.49	415300
1999-11-02	33.54	34.88	33.54	34.33	355700
1999-11-03	34.13	34.83	33.59	34.68	557500
1999-11-04	35.08	35.63	34.48	34.58	336700
1999-11-05	34.88	35.43	34.78	34.98	290000
1999-11-08	35.13	35.28	34.58	34.68	230600
1999-11-09	34.78	35.03	34.23	34.98	320800
1999-11-10	34.68	36.03	34.28	35.73	350300
1999-11-11	35.88	36.63	35.68	35.68	591800
1999-11-12	35.83	35.83	35.13	35.28	345600
1999-11-15	35.18	35.68	34.73	35.53	492500
1999-11-16	35.88	36.13	35.43	35.53	762000
1999-11-17	35.53	35.78	35.48	35.53	417200
1999-11-18	35.53	35.63	34.93	35.08	502100
1999-11-19	35.03	35.03	34.28	34.63	381700
1999-11-22	34.28	34.43	33.89	34.33	278300
1999-11-23	34.33	34.38	33.44	33.84	865600
1999-11-24	33.99	34.83	33.89	34.33	204800
1999-11-26	34.38	34.58	34.04	34.38	80600
1999-11-29	34.28	34.43	33.89	34.43	221000
1999-11-30	34.28	35.28	34.28	34.68	847400
1999-12-01	35.48	36.43	35.48	35.73	766500
1999-12-02	35.78	36.33	35.68	36.23	452500
1999-12-03	36.43	37.97	36.43	37.37	612500
1999-12-06	37.27	38.02	36.73	37.67	472100
1999-12-07	37.72	38.22	37.47	37.87	554000
1999-12-08	37.62	37.62	36.73	37.12	499300
1999-12-09	37.27	37.47	36.43	36.73	574200
1999-12-10	36.73	37.07	36.18	36.33	253300
1999-12-13	36.43	36.43	35.93	36.18	646100
1999-12-14	36.03	37.47	35.88	36.28	676700
1999-12-15	36.18	36.63	35.88	36.08	553700
1999-12-16	36.13	37.37	35.73	37.32	517200
1999-12-17	37.47	37.87	36.88	37.07	1252600
1999-12-20	36.98	37.17	36.48	36.58	468200
1999-12-21	36.63	36.63	36.13	36.18	538100
1999-12-22	36.18	36.18	35.53	35.78	438800
1999-12-23	35.83	35.98	35.78	35.88	632800
1999-12-27	35.98	35.98	35.43	35.43	558100
1999-12-28	35.08	36.18	35.08	35.53	1085100
1999-12-29	35.63	35.98	35.38	35.58	268700
1999-12-30	35.73	35.88	35.58	35.78	201500
1999-12-31	35.73	36.28	35.68	36.18	139300
2000-01-03	35.68	35.83	34.78	34.98	489600
2000-01-04	34.98	35.08	34.23	34.33	271000
2000-01-05	34.23	34.83	34.23	34.48	624000
2000-01-06	34.28	35.28	34.28	34.63	666000
2000-01-07	34.68	35.68	34.53	35.58	1167900
2000-01-10	35.68	36.53	35.68	36.33	588800
2000-01-11	36.23	37.12	35.98	36.48	444800
2000-01-12	36.48	37.07	36.28	36.83	280300
2000-01-13	36.83	37.03	36.43	36.43	316100
2000-01-14	36.23	36.63	35.98	36.13	650900
2000-01-18	36.23	36.78	36.08	36.48	1042300
2000-01-19	36.58	36.93	36.43	36.53	1030600
2000-01-20	37.07	37.47	35.63	35.68	1062700
2000-01-21	36.08	36.13	34.98	35.38	556500
2000-01-24	35.48	35.78	34.18	34.53	552400
2000-01-25	34.43	34.83	33.49	34.53	709500
2000-01-26	34.63	34.78	33.69	34.18	550200
2000-01-27	34.38	34.43	33.34	33.54	412800
2000-01-28	33.59	33.64	32.59	32.69	596000
2000-01-31	32.69	32.69	31.79	32.14	799900
2000-02-01	32.14	32.59	31.79	32.39	502600
2000-02-02	32.49	32.84	32.24	32.44	672100
2000-02-03	32.39	32.59	32.04	32.44	452100
2000-02-04	32.34	32.89	31.99	32.44	1385500
2000-02-07	32.49	32.84	32.19	32.54	724800
2000-02-08	32.54	32.54	31.89	31.94	745200
2000-02-09	32.04	32.19	30.80	31.39	891800
2000-02-10	31.39	31.39	31.10	31.24	438200
2000-02-11	31.24	31.24	30.30	30.65	618800
2000-02-14	31.10	31.39	30.70	30.80	403800
2000-02-15	30.95	31.24	30.50	31.05	593200
2000-02-16	31.10	31.44	30.60	31.05	367300
2000-02-17	31.10	31.19	30.55	30.90	435300
2000-02-18	30.30	30.50	29.95	30.25	538400
2000-02-22	30.30	31.24	30.30	30.70	340700
2000-02-23	30.55	31.24	30.10	30.65	460300
2000-02-24	30.45	30.45	29.15	30.30	630400
2000-02-25	30.15	30.50	29.20	29.60	701000
2000-02-28	30.05	30.50	29.60	29.75	718300
2000-02-29	29.55	30.75	28.75	30.75	787700
2000-03-01	30.75	30.75	29.85	30.50	665700
2000-03-02	30.60	31.54	30.60	31.10	931900
2000-03-03	31.49	33.59	31.49	33.29	730100
2000-03-06	33.19	33.69	32.69	33.29	676200
2000-03-07	33.29	33.84	32.09	32.49	838000
2000-03-08	32.44	32.44	31.99	32.19	638200
2000-03-09	32.14	33.04	31.59	32.99	643500
2000-03-10	33.29	34.13	32.79	33.29	567600
2000-03-13	31.89	32.94	31.89	32.69	540200
2000-03-14	32.59	33.44	32.09	32.14	485600
2000-03-15	31.99	34.38	31.69	33.74	518900
2000-03-16	33.89	35.33	33.04	35.33	922000
2000-03-17	36.08	37.37	35.53	35.78	810200
2000-03-20	35.88	36.88	35.03	36.43	856000
2000-03-21	36.33	37.37	36.13	36.93	406100
2000-03-22	38.87	38.87	37.03	37.42	1387700
2000-03-23	37.32	37.72	36.13	37.22	579000
2000-03-24	37.22	37.72	36.63	36.68	594900
2000-03-27	36.68	36.98	36.28	36.73	350800
2000-03-28	36.68	37.92	36.28	36.83	666000
2000-03-29	36.73	37.72	36.48	37.57	471300
2000-03-30	37.47	38.32	37.27	38.22	580900
2000-03-31	38.22	38.47	37.97	38.17	726500
2000-04-03	38.22	38.37	37.37	38.22	549500
2000-04-04	38.22	39.97	37.57	39.82	744600
2000-04-05	39.92	39.92	38.27	39.52	730900
2000-04-06	39.72	40.41	39.67	40.06	390200
2000-04-07	40.06	41.06	39.52	39.92	1147400
2000-04-10	39.92	40.86	39.52	40.66	563800
2000-04-11	41.06	42.41	41.06	41.86	1504100
2000-04-12	41.91	42.26	41.41	41.66	1209800
2000-04-13	41.66	43.35	41.51	42.26	1216700
2000-04-14	41.86	41.86	40.26	40.71	813300
2000-04-17	40.71	41.26	39.87	40.26	907300
2000-04-18	40.06	40.46	39.57	40.06	725700
2000-04-19	40.06	41.21	39.82	40.16	467900
2000-04-20	39.87	40.31	39.57	40.31	338800
2000-04-24	40.11	42.26	40.11	42.26	853100
2000-04-25	42.76	43.00	42.31	42.91	917400
2000-04-26	42.91	43.00	42.26	42.26	515100
2000-04-27	41.46	42.11	40.26	41.01	911500
2000-04-28	40.31	40.76	40.02	40.51	614700
2000-05-01	40.61	42.36	40.61	42.26	757700
2000-05-02	42.26	42.26	41.06	41.61	478100
2000-05-03	41.41	41.86	40.91	41.16	920600
2000-05-04	41.06	42.06	40.71	41.41	360800
2000-05-05	41.46	41.76	40.91	41.46	368800
2000-05-08	41.16	41.56	40.81	41.26	482600
2000-05-09	41.36	41.86	40.11	40.66	332300
2000-05-10	40.66	41.06	39.72	39.77	271900
2000-05-11	40.02	40.81	39.77	40.31	338700
2000-05-12	40.31	41.21	40.16	40.96	270000
2000-05-15	40.96	41.56	40.81	41.06	510300
2000-05-16	41.26	41.91	41.06	41.81	654600
2000-05-17	41.76	42.41	41.46	42.26	372300
2000-05-18	42.06	42.71	41.86	42.31	310800
2000-05-19	42.11	42.26	40.66	40.66	498000
2000-05-22	41.06	41.06	39.97	40.21	272500
2000-05-23	40.21	40.31	39.37	39.67	331400
2000-05-24	39.62	40.02	39.17	39.77	519800
2000-05-25	39.87	40.21	38.97	39.22	381700
2000-05-26	39.22	39.42	38.47	38.62	308500
2000-05-30	38.77	39.57	38.57	39.42	268900
2000-05-31	39.42	39.47	36.83	37.07	870900
2000-06-01	37.17	38.92	37.17	38.92	1063400
2000-06-02	39.47	39.92	39.42	39.77	611700
2000-06-05	39.57	39.77	39.32	39.57	445700
2000-06-06	39.62	40.11	39.57	40.11	414200
2000-06-07	40.02	40.26	39.12	39.12	705000
2000-06-08	39.27	39.62	39.07	39.17	276600
2000-06-09	39.27	39.82	39.27	39.67	405000
2000-06-12	39.27	39.47	38.07	38.25	630400
2000-06-13	38.37	39.17	38.27	38.97	386300
2000-06-14	39.07	39.27	38.42	38.77	569700
2000-06-15	38.77	38.82	38.17	38.27	486600
2000-06-16	36.83	37.67	36.83	37.52	862800
2000-06-19	36.88	36.93	35.58	36.48	1097200
2000-06-20	36.58	36.58	34.93	35.03	1611400
2000-06-21	35.03	36.38	35.03	35.93	966200
2000-06-22	35.73	36.38	35.63	36.13	448600
2000-06-23	36.03	36.28	34.88	34.98	390900
2000-06-26	34.98	35.88	34.78	34.78	669200
2000-06-27	34.98	35.43	34.28	34.38	445400
2000-06-28	34.48	35.33	34.09	35.01	446500
2000-06-29	34.68	34.83	32.59	32.74	916300
2000-06-30	33.34	33.44	32.09	32.34	1181700
2000-07-03	32.44	33.79	32.44	33.59	245400
2000-07-05	34.28	34.53	32.89	32.99	594000
2000-07-06	32.99	33.84	32.79	33.54	562500
2000-07-07	33.54	35.48	33.54	34.68	671600
2000-07-10	34.68	35.53	34.48	34.78	470600
2000-07-11	34.78	35.08	34.38	34.93	318600
2000-07-12	34.83	35.78	34.83	35.68	570500
2000-07-13	35.48	36.83	35.48	36.58	521300
2000-07-14	36.98	37.47	36.38	37.37	554300
2000-07-17	37.47	37.67	36.18	36.68	539700
2000-07-18	37.27	37.42	36.68	37.32	1041500
2000-07-19	37.17	37.42	36.48	36.58	410400
2000-07-20	36.58	37.47	36.08	37.42	508100
2000-07-21	37.57	37.62	36.48	37.12	316900
2000-07-24	37.03	38.07	37.03	37.67	508300
2000-07-25	37.87	37.92	36.73	37.87	351600
2000-07-26	37.72	37.77	36.98	37.07	449200
2000-07-27	37.12	38.22	36.68	37.57	641200
2000-07-28	37.52	37.62	36.58	36.78	611200
2000-07-31	36.78	36.83	36.48	36.53	476700
2000-08-01	36.63	36.88	36.38	36.63	468100
2000-08-02	36.48	36.88	36.48	36.68	420400
2000-08-03	36.83	36.83	35.58	35.98	498500
2000-08-04	35.88	35.98	35.53	35.88	298100
2000-08-07	35.53	36.78	35.48	36.53	561200
2000-08-08	36.53	37.97	36.48	37.62	470300
2000-08-09	37.47	37.77	36.73	36.98	249300
2000-08-10	37.07	37.72	36.78	37.22	153000
2000-08-11	37.17	38.62	37.17	38.32	342400
2000-08-14	38.22	38.62	38.02	38.57	224600
2000-08-15	38.67	38.72	38.12	38.32	206500
2000-08-16	38.32	38.72	38.17	38.32	282800
2000-08-17	38.47	39.02	38.47	38.87	186200
2000-08-18	38.87	38.97	38.50	38.82	189300
2000-08-21	38.72	38.87	38.52	38.52	366300
2000-08-22	38.62	38.67	38.22	38.27	298800
2000-08-23	38.32	38.57	37.72	37.87	350700
2000-08-24	37.77	38.82	37.67	38.52	265400
2000-08-25	38.62	39.12	38.47	39.02	517100
2000-08-28	39.07	39.37	38.92	39.27	302800
2000-08-29	39.07	40.26	38.97	40.02	449700
2000-08-30	39.87	40.06	38.97	39.37	402300
2000-08-31	39.47	39.47	38.92	38.98	445300
2000-09-01	39.07	39.52	38.52	38.52	472200
2000-09-05	38.52	39.02	38.52	38.82	227900
2000-09-06	38.92	39.67	38.82	39.52	232500
2000-09-07	39.37	39.47	38.97	39.12	275800
2000-09-08	39.17	39.22	38.57	39.07	405100
2000-09-11	39.07	39.57	38.77	39.57	349600
2000-09-12	39.57	40.41	39.19	39.92	597700
2000-09-13	40.26	41.11	40.11	40.86	495600
2000-09-14	40.71	40.91	40.41	40.91	229700
2000-09-15	41.11	41.11	39.57	39.62	965900
2000-09-18	39.42	39.57	38.17	38.22	658800
2000-09-19	38.22	38.22	36.63	37.47	1263800
2000-09-20	37.47	37.47	36.63	37.03	545800
2000-09-21	37.03	37.03	36.28	36.58	405000
2000-09-22	36.58	36.58	35.73	36.33	426200
2000-09-25	36.33	38.42	36.33	37.57	448600
2000-09-26	37.77	38.17	37.03	37.22	412900
2000-09-27	37.07	37.97	36.83	37.57	632700
2000-09-28	37.72	39.37	37.62	39.12	632200
2000-09-29	38.97	39.32	37.32	37.42	716700
2000-10-02	37.62	37.62	37.07	37.22	378900
2000-10-03	37.27	37.87	37.03	37.62	706600
2000-10-04	37.17	37.22	36.58	36.63	708400
2000-10-05	36.63	36.83	35.63	35.63	731300
2000-10-06	35.68	35.73	33.59	34.04	1423100
2000-10-09	34.23	35.08	34.04	34.73	382500
2000-10-10	34.83	34.83	33.24	33.84	546400
2000-10-11	33.89	34.58	33.49	34.09	600100
2000-10-12	34.48	34.53	32.79	32.94	485000
2000-10-13	33.14	35.28	33.09	34.53	855100
2000-10-16	35.08	35.23	33.94	34.28	439100
2000-10-17	34.09	34.18	27.21	28.70	4805000
2000-10-18	28.90	30.00	28.90	29.80	2103000
2000-10-19	30.10	30.30	29.80	30.00	908100
2000-10-20	29.60	29.90	28.75	29.50	806600
2000-10-23	29.60	30.90	29.30	30.05	971100
2000-10-24	30.10	30.65	29.95	30.45	735500
2000-10-25	30.35	30.35	29.50	30.05	372700
2000-10-26	30.15	30.95	30.10	30.75	578100
2000-10-27	30.65	32.09	30.20	31.79	709500
2000-10-30	31.89	33.49	31.69	32.64	825800
2000-10-31	32.84	33.89	32.69	33.84	552200
2000-11-01	34.78	34.78	33.59	34.09	479600
2000-11-02	34.09	34.63	34.09	34.48	518900
2000-11-03	34.68	35.13	33.84	34.38	584800
2000-11-06	34.38	34.48	34.13	34.38	235600
2000-11-07	34.38	34.43	33.99	34.33	340300
2000-11-08	34.38	34.43	33.94	34.28	450500
2000-11-09	34.13	34.23	33.39	34.04	504400
2000-11-10	33.89	33.89	32.69	32.89	330100
2000-11-13	32.59	32.94	32.49	32.74	619300
2000-11-14	33.04	33.09	32.04	32.64	1304700
2000-11-15	32.54	34.58	32.54	33.74	675300
2000-11-16	34.18	34.43	33.69	33.99	511900
2000-11-17	34.18	34.93	33.84	34.09	505000
2000-11-20	34.23	34.38	33.69	33.89	755700
2000-11-21	33.99	34.83	33.79	34.23	578000
2000-11-22	34.38	34.68	34.04	34.09	271900
2000-11-24	35.28	35.43	35.03	35.28	177800
2000-11-27	35.18	35.63	34.53	34.88	444800
2000-11-28	35.03	35.03	33.79	34.09	528600
2000-11-29	34.28	34.58	34.04	34.23	478100
2000-11-30	34.23	34.23	32.04	32.64	1129500
2000-12-01	32.59	32.69	32.14	32.39	1110100
2000-12-04	32.39	33.39	32.19	33.04	825800
2000-12-05	33.29	34.04	33.19	33.99	701000
2000-12-06	33.79	34.04	33.19	33.24	661500
2000-12-07	33.44	33.44	32.29	32.49	427600
2000-12-08	32.54	32.89	32.19	32.34	639300
2000-12-11	32.49	32.49	31.39	32.19	1060400
2000-12-12	32.34	33.44	32.24	32.69	566800
2000-12-13	32.59	34.28	32.59	32.99	1211300
2000-12-14	32.89	35.38	32.59	32.79	935400
2000-12-15	32.39	32.44	31.29	31.59	894300
2000-12-18	31.69	31.89	31.19	31.89	486600
2000-12-19	31.79	31.84	31.14	31.19	483200
2000-12-20	31.10	31.14	28.70	29.40	1346300
2000-12-21	29.60	30.40	29.30	29.65	734900
2000-12-22	29.70	31.34	29.55	30.50	684900
2000-12-26	30.85	30.95	30.30	30.80	425200
2000-12-27	30.75	31.44	30.65	31.39	629400
2000-12-28	31.39	31.39	30.20	31.05	1072700
2000-12-29	31.34	32.44	31.24	32.34	1247300
2001-01-02	32.34	32.34	30.40	30.80	486400
2001-01-03	31.10	33.29	30.40	33.09	1096400
2001-01-04	32.94	33.89	32.59	33.19	606100
2001-01-05	33.29	33.49	31.59	32.29	846400
2001-01-08	32.59	33.04	31.99	32.44	786800
2001-01-09	32.39	32.84	31.49	31.59	765000
2001-01-10	31.59	31.84	31.10	31.69	594000
2001-01-11	32.14	32.24	30.90	31.84	676100
2001-01-12	32.44	32.69	31.84	32.54	637000
2001-01-16	32.59	33.49	31.84	33.49	690700
2001-01-17	33.49	33.79	32.99	33.34	843300
2001-01-18	33.34	33.54	32.89	33.49	802500
2001-01-19	33.59	33.89	33.14	33.74	596200
2001-01-22	33.59	33.64	32.54	32.74	1121700
2001-01-23	29.20	32.59	29.20	32.54	2793500
2001-01-24	32.74	32.99	32.54	32.69	817900
2001-01-25	32.19	32.64	31.84	32.29	922500
2001-01-26	32.24	32.29	31.39	31.89	575200
2001-01-29	31.89	32.19	31.59	31.97	485900
2001-01-30	31.98	32.94	31.73	32.88	1139700
2001-01-31	33.08	33.89	32.69	33.01	597000
2001-02-01	32.89	33.26	32.61	32.88	378500
2001-02-02	32.98	33.49	32.37	32.51	330300
2001-02-05	32.69	33.10	32.69	32.98	524800
2001-02-06	32.97	33.01	32.70	32.78	724300
2001-02-07	32.81	32.83	32.61	32.69	1031800
2001-02-08	32.77	32.97	32.68	32.75	736300
2001-02-09	32.95	32.95	32.21	32.21	663600
2001-02-12	32.01	32.65	31.92	32.37	1212200
2001-02-13	32.57	32.85	32.45	32.68	657800
2001-02-14	32.49	32.65	32.25	32.32	635000
2001-02-15	32.32	33.25	32.32	33.06	555200
2001-02-16	33.05	33.16	32.29	32.64	919800
2001-02-20	32.61	33.33	32.45	32.53	729400
2001-02-21	32.93	32.93	32.10	32.14	612200
2001-02-22	32.37	32.57	31.14	31.58	654300
2001-02-23	31.10	31.40	30.30	30.92	733700
2001-02-26	30.74	31.65	30.74	31.35	524200
2001-02-27	31.89	32.00	30.90	31.06	392500
2001-02-28	31.14	31.17	30.18	30.58	487600
2001-03-01	30.46	30.74	29.79	30.54	845900
2001-03-02	30.54	31.89	30.30	31.57	1003000
2001-03-05	30.62	31.85	30.62	31.61	835000
2001-03-06	32.21	32.67	32.15	32.20	563100
2001-03-07	32.69	33.49	32.29	32.67	1045100
2001-03-08	32.67	32.88	32.41	32.65	702400
2001-03-09	32.85	32.85	31.81	31.97	556100
2001-03-12	31.97	32.11	31.01	31.03	699200
2001-03-13	31.10	31.17	30.20	30.69	583300
2001-03-14	30.69	30.73	29.54	29.84	575700
2001-03-15	29.98	30.22	29.75	29.85	649900
2001-03-16	29.38	29.90	29.06	29.13	985900
2001-03-19	29.14	29.63	29.06	29.50	645600
2001-03-20	29.66	29.66	29.05	29.11	1069700
2001-03-21	28.98	29.14	27.99	28.11	710700
2001-03-22	28.31	28.34	26.96	27.59	1040000
2001-03-23	28.50	28.97	28.39	28.74	897800
2001-03-26	28.72	29.90	28.66	29.89	910600
2001-03-27	29.74	30.22	29.50	30.15	1110100
2001-03-28	29.82	30.15	29.01	29.10	660700
2001-03-29	28.82	29.21	28.18	28.50	622800
2001-03-30	28.70	29.10	28.03	28.58	943600
2001-04-02	28.98	29.06	28.21	28.42	953800
2001-04-03	28.26	28.26	27.40	27.63	1017100
2001-04-04	27.11	28.66	26.63	28.46	1668500
2001-04-05	29.06	29.70	29.02	29.44	621500
2001-04-06	29.44	29.44	28.38	28.77	650500
2001-04-09	28.94	29.16	28.70	28.89	790700
2001-04-10	29.10	29.78	28.85	29.52	773000
2001-04-11	29.70	29.86	28.34	28.67	1226700
2001-04-12	28.67	29.09	28.15	28.88	676400
2001-04-16	29.08	29.35	28.42	28.74	820900
2001-04-17	27.91	28.67	27.87	28.34	970400
2001-04-18	28.66	31.17	28.58	30.88	1770200
2001-04-19	31.29	31.78	30.75	31.74	914700
2001-04-20	31.29	31.49	30.90	31.09	687200
2001-04-23	31.41	31.41	30.37	30.51	482900
2001-04-24	30.46	30.50	30.06	30.21	601500
2001-04-25	30.14	30.15	29.30	29.92	1150800
2001-04-26	30.12	30.82	29.87	30.38	781800
2001-04-27	30.51	31.10	30.38	30.98	780200
2001-04-30	30.94	31.41	30.94	31.15	409600
2001-05-01	31.02	31.93	30.62	31.67	740800
2001-05-02	31.67	31.81	31.33	31.72	505800
2001-05-03	31.53	31.53	30.09	30.30	837200
2001-05-04	30.34	30.69	29.98	30.51	565500
2001-05-07	30.54	30.78	30.34	30.43	266300
2001-05-08	30.30	30.50	29.90	30.12	497600
2001-05-09	30.12	30.23	29.66	29.94	344000
2001-05-10	29.94	30.46	29.94	30.21	933600
2001-05-11	30.21	30.42	29.78	30.08	508800
2001-05-14	30.08	30.22	29.78	30.10	296100
2001-05-15	29.98	30.30	29.92	30.26	344900
2001-05-16	30.34	31.36	29.90	31.15	807300
2001-05-17	31.35	32.08	31.31	31.84	707600
2001-05-18	31.97	32.78	31.96	32.75	872500
2001-05-21	32.85	33.54	32.57	33.54	720500
2001-05-22	33.45	34.40	33.19	34.23	1038200
2001-05-23	34.09	34.44	33.87	34.20	1072800
2001-05-24	34.09	34.68	33.89	34.54	891700
2001-05-25	34.36	34.72	34.16	34.46	708600
2001-05-29	34.40	34.52	33.74	33.81	702800
2001-05-30	33.93	34.04	33.09	33.44	636500
2001-05-31	33.44	34.05	33.37	33.80	454200
2001-06-01	33.61	33.61	32.69	33.34	624100
2001-06-04	33.53	33.88	33.26	33.79	541200
2001-06-05	33.69	34.68	33.69	34.36	494500
2001-06-06	34.28	34.28	33.37	33.63	575600
2001-06-07	33.77	33.79	33.29	33.49	936000
2001-06-08	33.13	33.24	32.98	33.14	422800
2001-06-11	33.01	33.09	32.37	32.67	483900
2001-06-12	32.67	32.67	32.09	32.47	443900
2001-06-13	32.47	32.73	32.20	32.20	457600
2001-06-14	31.89	32.17	31.80	31.93	552600
2001-06-15	31.93	32.69	31.92	32.49	903600
2001-06-18	32.49	33.09	32.21	32.30	519100
2001-06-19	32.33	32.43	31.80	31.88	1122200
2001-06-20	31.88	31.97	31.17	31.37	762200
2001-06-21	31.41	31.55	31.01	31.44	872000
2001-06-22	31.44	31.44	30.78	30.82	540600
2001-06-25	30.70	31.06	30.70	30.71	629900
2001-06-26	30.14	30.46	29.82	30.21	1026800
2001-06-27	29.30	29.98	29.30	29.64	937300
2001-06-28	29.64	30.14	29.64	29.68	751200
2001-06-29	29.72	30.30	29.68	30.02	983400
2001-07-02	30.10	31.02	29.98	30.85	727300
2001-07-03	30.66	30.90	30.56	30.66	360600
2001-07-05	30.74	30.86	30.31	30.58	675200
2001-07-06	30.54	30.54	29.76	29.76	710800
2001-07-09	29.58	30.15	29.58	29.91	894100
2001-07-10	29.98	30.27	29.77	29.84	512200
2001-07-11	29.78	29.80	28.86	29.49	431000
2001-07-12	29.49	30.15	29.49	29.98	679800
2001-07-13	29.99	30.06	29.56	29.73	534400
2001-07-16	29.73	29.88	28.82	28.85	479200
2001-07-17	28.46	29.06	27.99	28.70	1906800
2001-07-18	28.54	28.55	28.07	28.30	1443600
2001-07-19	28.50	28.82	28.50	28.66	476900
2001-07-20	28.78	28.81	28.46	28.69	435300
2001-07-23	28.56	28.98	28.38	28.74	440700
2001-07-24	28.72	28.80	28.18	28.32	600400
2001-07-25	28.07	28.26	27.83	28.18	574400
2001-07-26	28.03	28.29	27.91	28.22	611800
2001-07-27	28.22	28.34	27.88	28.18	367300
2001-07-30	28.07	28.26	27.92	28.20	288000
2001-07-31	28.34	29.18	28.34	28.82	457600
2001-08-01	28.94	29.31	28.50	28.56	614900
2001-08-02	28.68	28.93	28.62	28.81	354000
2001-08-03	28.74	29.27	28.66	29.18	576500
2001-08-06	29.38	29.42	28.93	29.09	665100
2001-08-07	29.34	29.62	29.07	29.38	640400
2001-08-08	29.42	29.49	29.18	29.22	601800
2001-08-09	29.22	29.58	29.21	29.44	558200
2001-08-10	29.54	30.78	29.52	30.32	814000
2001-08-13	29.98	30.25	29.84	29.96	509500
2001-08-14	29.90	29.94	29.10	29.51	540300
2001-08-15	29.66	29.68	29.21	29.21	544200
2001-08-16	29.38	29.63	29.13	29.50	614500
2001-08-17	29.42	29.42	28.79	28.85	325000
2001-08-20	28.78	29.09	28.62	29.09	518600
2001-08-21	29.14	30.02	29.12	29.26	594100
2001-08-22	29.30	29.64	29.29	29.62	529800
2001-08-23	29.62	29.70	29.30	29.47	438500
2001-08-24	29.44	29.99	29.43	29.84	485900
2001-08-27	29.94	30.11	29.70	29.94	334400
2001-08-28	29.95	30.22	29.73	29.79	556200
2001-08-29	29.66	29.78	29.06	29.09	1124700
2001-08-30	29.10	29.25	28.66	28.86	1096500
2001-08-31	28.86	28.90	28.58	28.64	505900
2001-09-04	28.64	28.64	28.08	28.08	829900
2001-09-05	27.99	27.99	27.44	27.88	954800
2001-09-06	27.95	28.26	27.42	27.84	586900
2001-09-07	27.91	27.99	27.12	27.12	586200
2001-09-10	26.99	27.59	26.91	27.19	562600
2001-09-17	27.03	27.03	25.27	25.33	1039700
2001-09-18	25.27	25.78	25.08	25.09	428600
2001-09-19	25.27	25.51	23.54	24.25	1043000
2001-09-20	23.86	24.14	22.92	22.99	816900
2001-09-21	21.13	23.96	21.05	23.60	1437700
2001-09-24	23.92	24.35	23.84	24.07	1350100
2001-09-25	24.16	24.52	23.88	24.50	857600
2001-09-26	24.70	24.88	23.21	23.33	984600
2001-09-27	23.33	23.60	22.94	23.36	911300
2001-09-28	22.52	24.11	22.52	24.01	1024100
2001-10-01	23.84	23.97	22.93	22.94	1381600
2001-10-02	22.94	23.45	22.89	23.21	1149800
2001-10-03	23.12	23.92	23.07	23.68	907400
2001-10-04	24.32	24.80	24.24	24.40	847100
2001-10-05	24.32	24.72	24.04	24.46	420200
2001-10-08	24.64	24.72	24.32	24.45	500100
2001-10-09	24.45	24.60	24.04	24.37	491700
2001-10-10	24.37	25.57	24.25	25.47	658000
2001-10-11	25.83	26.83	25.76	26.56	661500
2001-10-12	26.56	26.82	25.76	26.24	501200
2001-10-15	26.24	26.47	25.89	26.38	287200
2001-10-16	26.91	26.91	25.95	26.57	1122800
2001-10-17	27.03	27.11	26.53	26.64	769500
2001-10-18	26.55	26.85	26.34	26.40	556600
2001-10-19	26.20	26.44	26.02	26.34	458400
2001-10-22	26.41	27.35	26.33	27.32	1304100
2001-10-23	27.32	27.83	27.31	27.48	439200
2001-10-24	27.49	27.75	27.27	27.57	458000
2001-10-25	27.47	27.95	26.63	27.95	622700
2001-10-26	27.83	28.70	27.83	28.43	678300
2001-10-29	28.34	28.34	27.35	27.35	407700
2001-10-30	27.15	27.25	26.31	26.39	720000
2001-10-31	26.59	26.71	26.12	26.27	1175900
2001-11-01	26.15	27.11	25.82	27.03	758100
2001-11-02	27.03	28.39	26.91	28.31	715600
2001-11-05	28.42	28.78	27.87	28.12	593400
2001-11-06	28.22	28.58	27.91	28.58	591100
2001-11-07	28.53	29.05	28.50	29.01	477100
2001-11-08	29.06	29.33	28.50	28.80	688000
2001-11-09	28.81	29.09	28.38	29.01	505200
2001-11-12	29.10	29.18	28.54	28.78	334600
2001-11-13	28.86	29.49	28.82	29.31	488200
2001-11-14	29.38	29.97	29.36	29.95	795500
2001-11-15	29.95	30.68	29.81	30.66	634800
2001-11-16	30.66	30.77	30.42	30.70	730800
2001-11-19	30.70	31.10	30.32	30.87	389400
2001-11-20	30.30	30.30	29.62	29.83	925800
2001-11-21	29.84	29.84	29.02	29.45	548100
2001-11-23	29.58	30.06	29.46	30.00	115900
2001-11-26	29.94	30.46	29.51	30.46	946500
2001-11-27	30.46	30.58	29.90	30.14	536600
2001-11-28	29.90	29.90	29.48	29.82	413600
2001-11-29	29.66	29.74	29.13	29.50	435100
2001-11-30	29.66	29.70	29.10	29.39	711900
2001-12-03	29.14	29.38	28.70	29.25	726200
2001-12-04	29.25	29.88	29.25	29.84	637500
2001-12-05	29.88	30.82	29.86	30.74	792000
2001-12-06	30.74	31.10	30.55	30.90	440200
2001-12-07	31.10	31.10	30.22	30.87	407400
2001-12-10	30.78	30.78	29.74	29.94	472500
2001-12-11	29.94	30.70	29.90	30.19	317300
2001-12-12	29.99	30.22	29.74	29.99	387500
2001-12-13	29.99	30.02	29.26	29.34	388700
2001-12-14	28.94	29.30	28.62	29.07	586900
2001-12-17	29.34	29.90	29.22	29.78	295500
2001-12-18	30.10	30.30	30.01	30.27	337800
2001-12-19	30.27	30.51	29.91	30.49	546900
2001-12-20	30.34	30.70	29.72	29.84	559500
2001-12-21	29.68	29.86	29.26	29.46	867900
2001-12-24	29.38	29.59	29.38	29.49	238700
2001-12-26	29.54	29.58	29.34	29.44	479600
2001-12-27	29.50	29.50	29.36	29.50	551500
2001-12-28	29.50	29.68	29.31	29.53	815100
2001-12-31	29.54	29.84	29.42	29.56	538900
2002-01-02	29.58	29.69	29.05	29.55	685500
2002-01-03	29.59	30.22	29.54	30.09	663200
2002-01-04	30.22	30.87	30.22	30.79	884500
2002-01-07	30.90	31.09	30.55	30.58	711100
2002-01-08	30.54	30.70	29.58	29.90	654500
2002-01-09	29.98	30.54	29.91	29.98	499900
2002-01-10	29.98	29.98	29.02	29.40	454700
2002-01-11	29.46	29.68	29.18	29.21	364700
2002-01-14	29.26	29.35	28.71	28.72	330700
2002-01-15	28.74	28.89	28.22	28.30	635800
2002-01-16	28.23	28.24	27.39	27.39	549800
2002-01-17	27.43	28.02	27.43	27.92	696200
2002-01-18	27.92	28.18	27.83	27.88	346200
2002-01-22	29.50	29.50	28.07	28.15	1390200
2002-01-23	28.22	29.09	27.87	28.86	721800
2002-01-24	29.06	29.43	29.02	29.26	577000
2002-01-25	29.32	30.07	29.14	29.80	518400
2002-01-28	29.88	30.29	29.82	30.11	444200
2002-01-29	30.12	30.35	29.44	29.70	886800
2002-01-30	29.44	30.14	29.10	30.14	779300
2002-01-31	30.14	30.45	29.88	30.45	826000
2002-02-01	30.38	30.38	30.18	30.30	507900
2002-02-04	30.18	30.36	29.71	29.74	1037500
2002-02-05	29.70	30.00	29.30	29.69	617700
2002-02-06	29.74	29.98	29.30	29.42	774700
2002-02-07	29.46	29.66	29.02	29.30	501600
2002-02-08	29.50	30.03	29.46	29.80	566500
2002-02-11	29.80	30.31	29.72	30.28	683700
2002-02-12	30.18	30.18	29.66	29.97	501900
2002-02-13	30.14	30.38	30.09	30.31	646000
2002-02-14	30.46	30.81	29.96	30.15	474600
2002-02-15	30.30	30.70	29.98	30.59	637700
2002-02-19	30.70	31.44	30.34	31.10	1215900
2002-02-20	31.10	31.17	30.90	31.16	1245700
2002-02-21	31.19	31.29	30.69	30.69	1099600
2002-02-22	30.89	31.25	30.58	30.86	578000
2002-02-25	30.98	31.65	30.97	31.60	796800
2002-02-26	31.33	31.90	31.10	31.70	795000
2002-02-27	31.65	31.88	31.14	31.37	781300
2002-02-28	31.49	31.88	31.06	31.55	940900
2002-03-01	31.57	32.02	31.57	31.88	785200
2002-03-04	31.93	32.93	31.89	32.87	1433500
2002-03-05	32.81	33.33	32.75	33.10	1077100
2002-03-06	33.25	33.53	33.10	33.53	684000
2002-03-07	33.57	33.57	33.04	33.38	261100
2002-03-08	33.49	34.01	33.30	33.43	493600
2002-03-11	33.89	34.05	33.45	33.81	694200
2002-03-12	33.81	34.27	33.49	34.09	744200
2002-03-13	34.12	34.16	33.77	34.15	789300
2002-03-14	34.32	34.44	33.99	34.00	719100
2002-03-15	34.32	34.44	33.81	33.94	861400
2002-03-18	33.85	34.32	33.85	34.09	555100
2002-03-19	34.09	34.66	34.09	34.53	828200
2002-03-20	34.53	34.72	34.27	34.32	530000
2002-03-21	34.24	34.24	33.18	33.45	782100
2002-03-22	33.33	33.53	32.75	33.43	399300
2002-03-25	33.52	33.52	32.61	32.65	358000
2002-03-26	32.53	32.94	32.53	32.76	832700
2002-03-27	32.76	32.89	32.45	32.67	680200
2002-03-28	32.69	33.08	32.53	32.69	468600
2002-04-01	32.57	32.84	32.24	32.67	267100
2002-04-02	32.51	32.51	31.97	32.06	764700
2002-04-03	32.19	32.20	31.10	31.21	738000
2002-04-04	31.45	31.69	31.25	31.65	486200
2002-04-05	31.81	32.42	31.79	32.10	461800
2002-04-08	32.10	32.24	31.67	32.11	529200
2002-04-09	32.41	32.69	32.33	32.63	600500
2002-04-10	32.67	32.83	32.01	32.49	956600
2002-04-11	32.33	32.47	31.55	31.58	687700
2002-04-12	31.71	31.93	31.02	31.91	638100
2002-04-15	31.92	32.08	31.25	31.63	411800
2002-04-16	30.50	32.16	30.50	32.14	2118700
2002-04-17	31.81	31.88	31.21	31.70	1269100
2002-04-18	31.70	31.70	31.33	31.56	814700
2002-04-19	31.49	31.71	31.41	31.65	1013000
2002-04-22	31.65	31.65	30.79	30.92	610700
2002-04-23	30.93	31.00	30.30	30.51	1135300
2002-04-24	30.94	30.94	30.46	30.58	508700
2002-04-25	30.38	30.48	29.82	30.36	633300
2002-04-26	30.50	30.72	30.18	30.31	768100
2002-04-29	30.35	30.35	29.40	29.52	561600
2002-04-30	29.38	29.97	29.30	29.71	1004300
2002-05-01	29.51	29.93	28.58	29.84	571300
2002-05-02	29.84	30.38	29.84	30.16	482900
2002-05-03	30.22	30.50	29.29	29.68	788600
2002-05-06	29.58	29.58	28.66	28.70	448300
2002-05-07	28.58	28.88	28.46	28.54	1024200
2002-05-08	29.10	30.42	29.09	30.29	806800
2002-05-09	30.14	30.22	29.57	29.64	359400
2002-05-10	29.84	29.84	28.89	28.97	523500
2002-05-13	29.26	29.50	28.89	29.46	387400
2002-05-14	29.66	30.54	29.65	30.35	665500
2002-05-15	30.35	31.25	30.31	30.94	776300
2002-05-16	31.10	31.17	30.62	30.75	360100
2002-05-17	30.66	30.98	30.66	30.90	375000
2002-05-20	30.91	30.91	30.13	30.50	291900
2002-05-21	30.50	31.49	29.80	30.05	391200
2002-05-22	30.05	30.06	29.48	29.97	440700
2002-05-23	29.77	29.94	28.94	29.50	733500
2002-05-24	29.01	29.45	28.78	29.32	497200
2002-05-28	29.26	29.38	28.77	29.22	441100
2002-05-29	29.26	29.46	28.27	28.34	537300
2002-05-30	28.30	28.46	27.79	28.10	600400
2002-05-31	28.07	28.78	28.07	28.38	656300
2002-06-03	28.38	28.54	27.73	27.80	577200
2002-06-04	27.73	27.87	27.15	27.57	517700
2002-06-05	27.49	28.34	27.45	28.09	578300
2002-06-06	28.11	28.15	27.34	27.34	417300
2002-06-07	27.15	27.91	26.80	27.74	613500
2002-06-10	27.74	28.02	27.56	27.68	336000
2002-06-11	27.87	28.54	27.38	27.50	622300
2002-06-12	27.50	27.64	27.05	27.51	661700
2002-06-13	27.55	27.71	27.03	27.11	806100
2002-06-14	27.15	27.15	26.14	26.65	804100
2002-06-17	26.75	27.58	26.75	27.47	418200
2002-06-18	27.47	27.91	27.12	27.34	462800
2002-06-19	27.34	27.83	27.13	27.23	484100
2002-06-20	27.15	27.51	26.88	26.99	564200
2002-06-21	26.95	27.28	26.65	26.81	860100
2002-06-24	26.81	27.25	26.41	27.12	639600
2002-06-25	27.23	27.67	26.73	26.81	589400
2002-06-26	26.81	26.81	26.40	26.65	1399800
2002-06-27	26.85	27.31	26.56	27.31	507700
2002-06-28	27.11	27.98	27.11	27.91	619900
2002-07-01	27.87	27.91	26.73	26.73	596000
2002-07-02	26.71	26.77	26.34	26.42	815300
2002-07-03	26.45	26.63	25.62	26.23	753000
2002-07-05	26.47	27.51	26.41	27.28	523000
2002-07-08	27.28	27.35	26.78	26.90	567800
2002-07-09	26.91	27.62	26.91	27.01	1315300
2002-07-10	27.11	27.31	26.48	26.52	863800
2002-07-11	26.53	26.76	26.07	26.69	987300
2002-07-12	26.79	27.50	26.51	26.64	1305900
2002-07-15	26.48	26.51	25.20	26.27	1429700
2002-07-16	25.90	26.27	25.27	25.63	810300
2002-07-17	25.91	27.27	25.63	25.70	546900
2002-07-18	25.83	26.11	24.86	24.87	793000
2002-07-19	24.32	25.04	23.89	23.98	1209900
2002-07-22	24.08	24.61	23.35	23.54	915800
2002-07-23	23.51	23.87	22.77	22.78	1232300
2002-07-24	22.40	24.09	22.05	24.08	1166700
2002-07-25	24.06	24.07	22.81	23.64	932500
2002-07-26	23.64	23.92	23.06	23.51	694600
2002-07-29	23.68	24.24	23.56	24.16	1713300
2002-07-30	24.00	24.01	23.41	23.76	1220800
2002-07-31	23.65	23.77	23.17	23.40	822100
2002-08-01	23.36	23.58	22.48	23.03	803200
2002-08-02	23.01	23.04	21.93	21.93	661200
2002-08-05	21.93	22.09	20.97	21.09	920400
2002-08-06	21.45	22.44	21.37	21.97	505600
2002-08-07	21.97	22.44	21.49	22.24	563700
2002-08-08	22.56	22.73	21.98	22.56	812000
2002-08-09	22.55	22.91	21.96	22.67	597900
2002-08-12	22.68	22.84	22.24	22.77	573500
2002-08-13	22.77	22.96	22.32	22.49	717400
2002-08-14	22.50	22.92	22.01	22.91	613600
2002-08-15	23.11	23.39	22.70	23.00	674700
2002-08-16	23.00	23.25	22.60	23.00	430800
2002-08-19	23.12	23.39	22.96	23.32	685900
2002-08-20	23.16	23.20	22.83	22.99	362600
2002-08-21	23.12	23.36	22.72	23.20	629800
2002-08-22	23.20	23.54	23.11	23.43	839400
2002-08-23	23.14	23.30	22.95	22.96	487800
2002-08-26	23.12	23.24	22.63	23.10	294300
2002-08-27	23.20	23.75	23.14	23.29	529300
2002-08-28	23.18	23.38	23.04	23.26	700800
2002-08-29	23.20	23.36	22.78	23.02	516100
2002-08-30	23.16	23.35	22.80	22.91	495800
2002-09-03	22.88	22.88	21.53	21.79	1655400
2002-09-04	21.81	22.24	21.54	22.13	808100
2002-09-05	21.70	22.29	21.34	22.13	723500
2002-09-06	22.40	22.73	22.12	22.59	517400
2002-09-09	22.55	22.92	22.21	22.81	651500
2002-09-10	22.77	23.00	22.64	22.99	373900
2002-09-11	23.15	23.33	22.96	23.00	252000
2002-09-12	22.68	23.03	22.40	22.55	699800
2002-09-13	22.36	22.36	21.89	22.01	894600
2002-09-16	22.11	22.11	21.58	21.68	625300
2002-09-17	21.88	22.07	21.38	21.70	1124800
2002-09-18	21.57	21.62	21.03	21.42	778800
2002-09-19	21.29	21.46	20.93	21.08	627200
2002-09-20	21.05	21.41	20.98	21.30	790600
2002-09-23	21.27	21.32	20.65	21.14	945300
2002-09-24	20.17	20.45	19.45	19.66	2014800
2002-09-25	19.73	20.32	19.49	20.15	1414700
2002-09-26	20.33	21.84	20.16	21.37	1605700
2002-09-27	21.33	21.34	20.21	20.24	911000
2002-09-30	20.05	20.52	19.65	20.24	825000
2002-10-01	20.33	21.01	19.88	20.97	805600
2002-10-02	20.97	21.21	19.79	20.18	829000
2002-10-03	20.32	20.88	20.28	20.51	701800
2002-10-04	20.93	20.95	20.09	20.29	1135200
2002-10-07	20.53	20.63	19.88	20.04	687000
2002-10-08	20.13	20.77	20.07	20.39	1226500
2002-10-09	20.31	20.36	19.06	19.06	949100
2002-10-10	18.94	19.94	18.77	19.81	1169300
2002-10-11	19.97	20.87	19.93	20.60	1250300
2002-10-14	20.17	20.43	19.97	20.17	708600
2002-10-15	20.73	21.39	20.33	21.30	1471000
2002-10-16	21.30	21.61	20.38	20.44	425300
2002-10-17	21.29	21.46	21.09	21.39	653000
2002-10-18	21.29	21.33	20.59	21.04	751400
2002-10-21	21.04	22.64	20.70	22.64	911500
2002-10-22	22.17	22.40	20.95	21.07	1547500
2002-10-23	21.04	21.05	20.40	20.67	1590700
2002-10-24	20.67	20.87	20.18	20.24	1222900
2002-10-25	20.13	20.43	19.81	20.43	1462600
2002-10-28	20.49	20.61	19.89	20.02	1173700
2002-10-29	19.96	20.03	18.94	19.41	1263900
2002-10-30	19.22	20.00	19.21	19.64	1531300
2002-10-31	19.65	20.21	19.65	20.00	1199000
2002-11-01	20.00	20.30	19.60	20.21	725000
2002-11-04	20.49	21.70	20.47	20.83	1392900
2002-11-05	20.81	21.21	20.74	21.21	912300
2002-11-06	21.46	21.67	21.04	21.55	1146200
2002-11-07	21.55	21.81	21.32	21.44	1068700
2002-11-08	21.44	21.88	20.81	21.22	794700
2002-11-11	21.05	21.08	20.34	20.46	370900
2002-11-12	20.47	21.66	20.47	21.42	1006100
2002-11-13	21.42	22.23	21.14	22.05	1309200
2002-11-14	22.24	23.11	22.21	22.82	939800
2002-11-15	22.80	23.12	22.21	22.89	791700
2002-11-18	22.97	23.30	22.74	22.91	673900
2002-11-19	22.72	23.35	22.68	23.15	898000
2002-11-20	23.19	24.04	22.95	23.96	1095100
2002-11-21	24.15	24.90	24.11	24.90	926500
2002-11-22	24.88	25.04	24.38	24.53	871900
2002-11-25	24.64	24.92	24.16	24.61	1132200
2002-11-26	24.32	24.40	23.60	23.74	934600
2002-11-27	23.77	24.71	23.56	24.71	685700
2002-11-29	24.64	24.98	24.59	24.77	256300
2002-12-02	25.16	25.67	24.96	25.01	1091900
2002-12-03	25.01	25.01	24.16	24.21	561400
2002-12-04	24.08	24.31	23.57	24.05	814100
2002-12-05	24.08	24.21	23.64	23.73	542300
2002-12-06	23.24	23.76	23.24	23.48	726500
2002-12-09	23.48	23.50	22.83	22.86	572300
2002-12-10	22.91	23.27	22.76	23.19	802600
2002-12-11	23.12	23.46	22.93	23.27	520200
2002-12-12	23.20	23.40	23.08	23.21	594900
2002-12-13	22.88	23.11	22.72	22.80	514700
2002-12-16	22.80	23.56	22.72	23.39	622100
2002-12-17	23.20	23.46	23.00	23.12	551700
2002-12-18	23.05	23.08	22.60	22.86	515900
2002-12-19	22.44	23.09	22.44	22.73	626300
2002-12-20	22.83	23.39	22.82	23.39	915700
2002-12-23	23.24	23.46	23.01	23.32	600100
2002-12-24	23.20	23.47	22.92	23.15	321200
2002-12-26	23.15	23.92	23.15	23.30	416100
2002-12-27	23.29	23.30	22.74	22.79	313500
2002-12-30	22.88	23.05	22.55	22.94	679200
2002-12-31	22.88	23.48	22.74	23.25	731500
2003-01-02	23.35	24.71	23.27	24.29	513600
2003-01-03	24.26	24.35	23.99	24.21	418700
2003-01-06	24.20	25.06	24.20	24.88	642200
2003-01-07	24.88	24.92	24.45	24.62	520600
2003-01-08	24.62	24.62	24.00	24.04	441800
2003-01-09	24.05	24.76	24.05	24.72	641000
2003-01-10	24.24	24.80	24.13	24.43	817400
2003-01-13	24.52	24.72	24.11	24.27	465500
2003-01-14	24.34	24.52	24.08	24.44	412300
2003-01-15	24.36	24.40	23.64	23.94	557800
2003-01-16	23.97	24.08	23.69	23.87	384500
2003-01-17	23.86	23.86	23.23	23.51	467100
2003-01-21	23.40	23.40	21.52	22.28	2779100
2003-01-22	21.97	22.05	21.42	21.58	1064700
2003-01-23	21.66	22.32	21.62	22.24	732300
2003-01-24	22.09	22.25	21.45	21.53	971900
2003-01-27	21.17	21.54	20.89	21.18	1241600
2003-01-28	21.18	21.18	18.82	20.52	3715800
2003-01-29	20.52	21.21	20.29	20.93	1401500
2003-01-30	20.99	21.07	20.35	20.40	1278200
2003-01-31	20.13	21.06	19.92	20.87	1143300
2003-02-03	20.87	21.14	20.47	20.57	829400
2003-02-04	20.41	20.41	19.86	20.32	1029800
2003-02-05	20.49	20.97	20.30	20.46	755200
2003-02-06	20.32	20.58	20.11	20.24	1062200
2003-02-07	20.34	20.52	19.94	20.02	514700
2003-02-10	20.09	20.29	19.87	20.20	663700
2003-02-11	20.25	20.51	19.77	19.86	1031700
2003-02-12	19.85	20.01	19.57	19.65	777800
2003-02-13	19.70	19.83	19.35	19.71	744200
2003-02-14	19.70	20.16	19.65	20.12	816500
2003-02-18	20.21	21.03	20.17	20.95	900100
2003-02-19	20.91	20.91	20.40	20.63	405900
2003-02-20	20.67	20.71	20.43	20.52	432700
2003-02-21	20.61	20.91	20.20	20.89	408300
2003-02-24	20.85	20.86	20.34	20.34	526200
2003-02-25	20.34	20.48	19.85	20.44	426400
2003-02-26	20.42	20.45	20.04	20.11	466200
2003-02-27	20.11	20.49	19.88	20.40	589100
2003-02-28	20.38	20.74	20.30	20.35	508400
2003-03-03	20.62	20.75	20.21	20.27	547400
2003-03-04	20.27	20.27	19.53	19.61	659500
2003-03-05	19.62	19.99	19.56	19.91	582400
2003-03-06	19.89	19.96	19.46	19.53	574200
2003-03-07	19.41	19.97	19.19	19.70	804700
2003-03-10	19.61	19.61	18.94	18.97	613000
2003-03-11	19.13	19.40	18.62	18.66	721000
2003-03-12	18.68	18.94	18.22	18.62	990100
2003-03-13	19.14	19.35	18.80	19.31	1086900
2003-03-14	19.32	19.44	18.97	19.18	1211500
2003-03-17	19.13	20.17	18.90	20.15	1080700
2003-03-18	20.15	20.41	19.90	20.31	845500
2003-03-19	20.24	20.41	19.99	20.27	596300
2003-03-20	20.21	20.28	19.65	20.01	930600
2003-03-21	20.09	20.68	19.97	20.68	1369300
2003-03-24	20.34	20.37	19.55	19.64	698300
2003-03-25	19.64	19.94	19.54	19.92	742000
2003-03-26	19.86	19.96	19.66	19.73	1046400
2003-03-27	19.73	19.83	19.29	19.67	576100
2003-03-28	19.56	19.96	19.42	19.69	908700
2003-03-31	19.45	19.57	19.29	19.31	890500
2003-04-01	19.41	19.53	19.29	19.47	868200
2003-04-02	19.69	19.88	19.51	19.84	1131400
2003-04-03	19.87	19.93	19.57	19.81	1143500
2003-04-04	19.81	19.87	19.41	19.47	808100
2003-04-07	19.85	20.15	19.64	19.69	909200
2003-04-08	19.65	19.65	19.29	19.53	644400
2003-04-09	19.53	19.79	19.17	19.23	687800
2003-04-10	19.23	19.43	19.06	19.16	910300
2003-04-11	19.33	20.17	18.96	19.05	829800
2003-04-14	19.05	19.14	18.95	19.02	1231400
2003-04-15	19.02	19.38	19.00	19.25	1184000
2003-04-16	19.41	19.77	19.18	19.18	783600
2003-04-17	20.30	22.46	20.30	22.19	3057100
2003-04-21	22.30	22.48	21.85	22.02	971800
2003-04-22	22.02	22.72	21.62	22.60	963800
2003-04-23	22.66	22.66	22.40	22.42	870600
2003-04-24	22.40	22.41	21.73	22.16	668700
2003-04-25	22.02	22.05	21.69	21.81	533000
2003-04-28	21.93	22.76	21.78	22.57	711300
2003-04-29	22.74	23.06	22.51	22.91	1134900
2003-04-30	22.76	23.07	22.66	22.91	1183500
2003-05-01	22.80	22.91	22.44	22.70	579800
2003-05-02	22.67	23.41	22.67	23.39	871200
2003-05-05	23.39	23.52	23.04	23.27	625300
2003-05-06	23.23	23.50	23.12	23.34	784600
2003-05-07	23.34	23.37	22.91	23.19	666500
2003-05-08	22.99	23.12	22.69	22.81	523400
2003-05-09	22.81	23.48	22.81	23.45	633600
2003-05-12	23.40	23.91	23.37	23.80	581200
2003-05-13	23.68	23.78	23.44	23.54	589800
2003-05-14	23.66	23.72	23.26	23.43	541700
2003-05-15	23.73	23.95	23.66	23.70	1152000
2003-05-16	23.71	23.74	23.35	23.71	622400
2003-05-19	23.64	23.71	22.95	23.05	1018300
2003-05-20	23.12	23.40	23.05	23.27	1280100
2003-05-21	23.26	23.52	23.19	23.42	905700
2003-05-22	23.46	23.74	23.39	23.60	553900
2003-05-23	23.62	23.76	23.35	23.70	569900
2003-05-27	23.64	24.17	23.52	24.05	988100
2003-05-28	23.82	23.96	23.72	23.82	817700
2003-05-29	23.82	23.95	23.46	23.72	1470200
2003-05-30	23.74	24.19	23.74	24.17	1382900
2003-06-02	24.28	24.75	24.13	24.40	1401900
2003-06-03	24.42	24.59	24.21	24.56	1028700
2003-06-04	25.12	26.11	24.93	25.98	2351800
2003-06-05	25.75	26.69	25.69	26.65	1462800
2003-06-06	27.07	27.67	26.85	26.96	1714300
2003-06-09	26.87	26.92	25.84	25.99	1236700
2003-06-10	26.15	26.37	25.78	25.92	1082400
2003-06-11	25.97	25.97	25.55	25.82	1350700
2003-06-12	25.97	26.10	25.66	25.83	1068800
2003-06-13	25.84	25.84	25.19	25.30	644300
2003-06-16	25.35	26.10	25.31	26.10	1287400
2003-06-17	26.10	26.23	25.78	26.13	748900
2003-06-18	26.17	26.39	25.88	26.10	875600
2003-06-19	26.13	26.16	25.21	25.27	1312300
2003-06-20	25.27	25.46	25.02	25.20	1049200
2003-06-23	25.12	25.20	24.64	24.80	622900
2003-06-24	24.92	25.01	24.58	24.72	570200
2003-06-25	24.46	24.86	24.07	24.11	1311500
2003-06-26	24.05	24.37	24.01	24.33	714400
2003-06-27	24.32	24.37	23.75	23.96	849100
2003-06-30	23.99	24.17	23.68	23.89	753300
2003-07-01	23.89	24.05	23.26	23.97	848300
2003-07-02	23.97	24.64	23.97	24.61	798500
2003-07-03	24.49	24.75	24.18	24.40	405400
2003-07-07	24.56	25.27	24.56	24.98	607400
2003-07-08	24.80	25.24	24.80	25.20	813500
2003-07-09	25.10	25.44	24.92	24.96	888700
2003-07-10	24.96	25.04	24.53	24.74	699100
2003-07-11	24.90	25.35	24.90	25.26	618800
2003-07-14	25.51	26.07	25.51	25.71	900200
2003-07-15	25.86	25.91	25.27	25.51	718500
2003-07-16	25.63	25.67	25.20	25.47	730600
2003-07-17	25.39	25.91	25.23	25.73	1491800
2003-07-18	26.11	27.75	26.11	27.53	1823400
2003-07-21	27.33	27.34	26.89	26.90	1386900
2003-07-22	27.15	27.67	27.08	27.56	996300
2003-07-23	27.56	27.94	27.20	27.86	1193100
2003-07-24	27.95	28.95	27.87	28.30	1547000
2003-07-25	28.30	29.13	27.85	29.03	1268000
2003-07-28	29.03	29.03	28.38	28.48	1199300
2003-07-29	28.50	28.80	28.18	28.52	843200
2003-07-30	28.66	28.83	28.30	28.62	669300
2003-07-31	28.66	29.66	28.66	29.19	1011200
2003-08-01	29.14	29.40	28.70	29.26	691300
2003-08-04	29.14	29.14	28.40	28.68	1008100
2003-08-05	28.70	28.74	28.11	28.21	765000
2003-08-06	28.18	28.22	27.61	27.77	805500
2003-08-07	28.07	28.78	27.86	28.57	1090600
2003-08-08	28.66	28.86	28.54	28.86	721300
2003-08-11	28.91	29.25	28.79	28.97	701500
2003-08-12	28.97	29.58	28.83	29.54	1198900
2003-08-13	29.62	29.79	29.41	29.50	662600
2003-08-14	29.52	30.38	29.44	30.29	1045400
2003-08-15	30.26	30.33	29.79	29.96	450500
2003-08-18	30.14	30.37	29.98	30.31	905500
2003-08-19	30.33	30.53	30.26	30.36	860400
2003-08-20	30.37	30.41	30.20	30.27	853100
2003-08-21	30.47	30.66	30.14	30.53	736100
2003-08-22	30.62	30.93	30.22	30.29	958000
2003-08-25	30.20	30.29	29.77	30.14	742500
2003-08-26	29.82	29.88	29.54	29.81	835100
2003-08-27	29.66	30.09	29.64	29.99	566700
2003-08-28	29.99	30.03	29.34	29.88	539800
2003-08-29	29.98	30.34	29.92	30.31	573600
2003-09-02	30.43	30.68	29.92	30.51	983600
2003-09-03	30.48	30.86	30.47	30.47	1415000
2003-09-04	30.36	30.50	29.82	30.35	1176500
2003-09-05	30.30	30.52	30.10	30.23	1049000
2003-09-08	30.13	30.30	29.94	30.13	648700
2003-09-09	30.10	30.14	29.79	29.84	430700
2003-09-10	29.72	29.72	28.87	28.93	794100
2003-09-11	29.13	29.38	29.02	29.12	715000
2003-09-12	28.94	29.13	28.66	29.10	528000
2003-09-15	29.14	29.14	28.74	28.80	554300
2003-09-16	28.90	29.41	28.90	29.38	415300
2003-09-17	29.36	29.48	29.03	29.22	620900
2003-09-18	29.34	29.82	29.21	29.62	652600
2003-09-19	29.68	29.80	29.44	29.64	416500
2003-09-22	29.46	29.46	28.90	29.27	680300
2003-09-23	29.26	29.62	29.23	29.52	577100
2003-09-24	29.53	29.58	28.58	28.62	1226700
2003-09-25	28.70	28.78	28.21	28.23	874300
2003-09-26	28.23	28.61	28.08	28.41	936000
2003-09-29	28.41	28.89	28.28	28.74	752300
2003-09-30	28.46	28.50	27.75	28.20	855000
2003-10-01	28.22	28.85	28.08	28.85	1033600
2003-10-02	28.85	29.34	28.77	29.16	742800
2003-10-03	29.58	30.39	29.58	29.92	1467500
2003-10-06	29.88	30.38	29.86	30.11	584400
2003-10-07	29.62	30.34	29.56	30.29	782700
2003-10-08	30.29	30.58	30.23	30.48	1002300
2003-10-09	30.61	30.93	30.51	30.61	1045300
2003-10-10	30.66	30.69	30.39	30.61	795000
2003-10-13	30.90	31.09	30.62	30.84	572900
2003-10-14	30.98	30.98	30.56	30.78	645500
2003-10-15	30.78	31.56	30.76	31.49	1257900
2003-10-16	31.37	31.72	31.28	31.49	736600
2003-10-17	31.73	31.81	30.70	30.94	725100
2003-10-20	31.17	31.63	31.10	31.56	877400
2003-10-21	31.61	31.68	31.34	31.38	715800
2003-10-22	31.18	31.24	30.78	30.89	675800
2003-10-23	30.80	30.81	30.31	30.54	927400
2003-10-24	30.39	30.82	30.31	30.79	790800
2003-10-27	30.90	31.19	30.90	31.02	832400
2003-10-28	31.21	31.31	31.01	31.27	934400
2003-10-29	31.17	31.21	31.00	31.02	910100
2003-10-30	31.21	31.25	30.94	31.16	807000
2003-10-31	31.28	31.43	31.01	31.11	1206500
2003-11-03	31.28	31.51	31.21	31.44	741100
2003-11-04	31.21	31.65	31.13	31.56	1027200
2003-11-05	31.69	31.97	31.61	31.93	1301500
2003-11-06	32.25	32.25	31.57	31.96	984300
2003-11-07	32.00	32.08	31.67	31.69	892700
2003-11-10	31.77	31.85	31.17	31.24	534200
2003-11-11	31.29	31.29	31.00	31.13	581900
2003-11-12	31.11	31.38	31.08	31.37	515000
2003-11-13	31.35	31.47	30.87	31.09	720200
2003-11-14	31.02	31.25	30.60	30.73	478300
2003-11-17	30.62	30.62	29.82	30.14	771600
2003-11-18	30.35	30.39	29.65	29.68	744700
2003-11-19	29.82	29.89	29.68	29.82	502900
2003-11-20	29.74	29.83	29.52	29.56	626700
2003-11-21	29.75	29.78	29.46	29.61	606100
2003-11-24	29.74	29.89	29.53	29.86	879000
2003-11-25	29.86	30.99	29.73	30.90	3072800
2003-11-26	30.94	30.94	30.30	30.49	1062900
2003-11-28	30.50	30.61	30.38	30.61	325400
2003-12-01	30.82	30.89	30.50	30.70	1038200
2003-12-02	30.66	30.66	30.36	30.42	833000
2003-12-03	30.54	30.67	30.26	30.31	983400
2003-12-04	30.42	30.54	30.30	30.43	906400
2003-12-05	30.30	30.31	30.08	30.11	653100
2003-12-08	30.16	30.49	30.14	30.42	627000
2003-12-09	30.54	30.64	30.30	30.35	745800
2003-12-10	30.46	30.46	30.00	30.30	795200
2003-12-11	30.38	30.55	30.34	30.44	1490200
2003-12-12	30.48	30.55	29.64	30.50	998700
2003-12-15	30.86	30.86	30.10	30.14	781000
2003-12-16	30.09	30.30	29.77	30.15	956200
2003-12-17	30.17	30.27	29.86	30.05	1172800
2003-12-18	30.17	30.60	30.17	30.58	1851600
2003-12-19	30.62	30.74	30.45	30.58	1756400
2003-12-22	30.71	31.53	30.70	31.49	1420700
2003-12-23	31.49	31.69	31.37	31.45	661600
2003-12-24	31.41	31.41	31.11	31.16	271300
2003-12-26	31.25	31.31	31.14	31.15	117900
2003-12-29	31.29	31.76	31.06	31.69	417700
2003-12-30	31.53	31.73	31.45	31.58	370600
2003-12-31	31.56	31.76	31.42	31.69	387700
2004-01-02	31.69	31.93	31.37	31.44	705900
2004-01-05	31.53	32.63	31.52	32.63	1175500
2004-01-06	32.43	32.48	32.16	32.24	758700
2004-01-07	32.13	33.06	32.10	32.89	1257900
2004-01-08	32.91	33.81	32.83	33.72	1566800
2004-01-09	33.65	34.04	33.62	33.71	1362800
2004-01-12	33.57	33.69	33.50	33.61	860000
2004-01-13	33.57	33.97	33.57	33.90	1015000
2004-01-14	34.02	35.19	34.02	35.10	2096700
2004-01-15	35.08	35.08	34.24	34.88	2229000
2004-01-16	34.92	34.98	34.51	34.87	1541900
2004-01-20	34.87	35.06	34.52	34.54	1204700
2004-01-21	34.60	34.60	34.20	34.42	1181500
2004-01-22	34.44	34.48	34.04	34.25	738000
2004-01-23	34.27	34.83	34.24	34.63	1125400
2004-01-26	34.63	34.94	33.73	34.80	1146800
2004-01-27	33.49	33.69	32.70	33.41	2592800
2004-01-28	33.59	33.98	33.05	33.09	2087100
2004-01-29	33.17	33.24	31.97	32.41	1169300
2004-01-30	32.45	32.99	32.32	32.94	1390400
2004-02-02	33.25	33.34	32.46	32.79	1039100
2004-02-03	32.73	32.83	32.05	32.23	1149100
2004-02-04	32.05	32.39	31.49	31.59	1379000
2004-02-05	31.59	31.76	31.26	31.57	1093900
2004-02-06	31.73	32.48	31.71	32.14	1249600
2004-02-09	32.27	32.47	31.93	32.22	613900
2004-02-10	32.14	32.32	31.77	32.32	861400
2004-02-11	32.32	33.29	32.20	33.24	1104200
2004-02-12	33.06	33.10	32.79	32.96	622900
2004-02-13	32.81	33.24	32.35	32.47	623800
2004-02-17	32.83	33.01	32.51	32.75	598900
2004-02-18	32.93	32.93	32.43	32.58	568100
2004-02-19	32.61	33.09	32.40	32.43	770900
2004-02-20	32.53	32.56	31.80	32.16	610900
2004-02-23	32.47	32.53	31.57	31.69	919600
2004-02-24	31.69	31.69	30.91	31.21	1323900
2004-02-25	31.22	31.45	31.10	31.28	796500
2004-02-26	31.52	31.68	31.18	31.65	831800
2004-02-27	31.64	31.72	31.08	31.25	984700
2004-03-01	31.46	32.11	31.41	32.07	764200
2004-03-02	32.07	32.47	31.80	31.89	720800
2004-03-03	31.81	32.24	31.72	32.08	440200
2004-03-04	32.19	32.25	31.86	31.96	348100
2004-03-05	31.97	33.02	31.97	33.00	1595700
2004-03-08	33.00	33.13	32.16	32.16	618700
2004-03-09	32.31	32.36	31.52	31.70	588300
2004-03-10	31.81	31.88	30.14	30.20	1211600
2004-03-11	30.20	30.98	30.18	30.26	1045600
2004-03-12	30.50	31.45	30.47	31.21	1042400
2004-03-15	31.21	31.21	30.51	30.74	673300
2004-03-16	30.94	31.17	30.94	31.02	778300
2004-03-17	31.16	31.49	31.07	31.30	597200
2004-03-18	31.11	31.31	30.34	30.86	635700
2004-03-19	30.90	31.25	30.58	30.70	593700
2004-03-22	30.42	30.54	29.52	30.03	794800
2004-03-23	30.03	30.30	29.03	29.29	1784500
2004-03-24	29.42	29.82	29.09	29.46	774300
2004-03-25	29.62	30.26	29.39	30.23	660200
2004-03-26	29.98	30.34	29.78	29.92	1030700
2004-03-29	30.19	31.02	30.17	30.71	459400
2004-03-30	30.58	31.32	30.42	31.13	811200
2004-03-31	31.17	31.22	30.66	30.91	523200
2004-04-01	30.98	31.48	30.86	31.21	499700
2004-04-02	31.85	32.17	31.76	32.16	992800
2004-04-05	32.11	32.57	32.07	32.47	404400
2004-04-06	32.47	33.18	32.29	32.97	1266500
2004-04-07	32.98	33.03	32.43	32.61	561600
2004-04-08	32.73	33.10	32.62	32.77	826500
2004-04-12	32.88	33.14	32.76	32.89	330400
2004-04-13	33.17	33.20	32.12	32.22	594800
2004-04-14	32.10	32.95	32.10	32.72	619300
2004-04-15	32.79	33.17	32.28	32.58	916700
2004-04-16	32.55	32.55	32.13	32.16	1051300
2004-04-19	32.17	32.21	31.69	32.05	961000
2004-04-20	32.61	32.67	31.89	32.14	904100
2004-04-21	32.21	32.95	32.13	32.93	957100
2004-04-22	32.81	33.80	32.70	33.60	919000
2004-04-23	33.65	33.71	33.05	33.41	770100
2004-04-26	33.41	33.76	33.32	33.36	649600
2004-04-27	33.45	34.13	33.39	33.49	899100
2004-04-28	33.49	33.49	32.82	33.05	959800
2004-04-29	33.01	33.30	32.67	32.76	892000
2004-04-30	32.89	32.93	31.83	31.92	801400
2004-05-03	31.93	32.41	31.74	32.04	862600
2004-05-04	32.04	32.17	31.68	32.02	888300
2004-05-05	31.96	32.01	31.09	31.14	1711200
2004-05-06	31.06	31.40	30.83	31.12	704000
2004-05-07	30.98	31.14	30.18	30.26	819300
2004-05-10	29.90	30.30	29.10	29.33	1174800
2004-05-11	29.33	29.71	29.33	29.59	1111000
2004-05-12	29.63	29.68	28.89	29.56	802600
2004-05-13	29.26	29.90	29.14	29.56	626300
2004-05-14	29.42	29.78	29.10	29.49	611400
2004-05-17	29.06	29.06	28.30	28.80	966700
2004-05-18	28.75	29.40	28.75	29.40	689600
2004-05-19	29.47	29.99	29.20	29.21	795000
2004-05-20	29.16	29.17	28.73	28.73	1024500
2004-05-21	29.08	29.25	28.89	29.09	735800
2004-05-24	29.46	29.88	29.26	29.68	914300
2004-05-25	29.70	30.55	29.55	30.46	924900
2004-05-26	30.22	30.78	30.22	30.70	925900
2004-05-27	31.16	31.50	30.87	31.09	1055300
2004-05-28	31.17	31.27	30.98	31.06	448200
2004-06-01	30.78	30.98	30.41	30.83	1054600
2004-06-02	31.14	31.53	30.89	31.39	679800
2004-06-03	31.29	31.37	30.92	31.02	576800
2004-06-04	31.19	31.60	31.14	31.49	681700
2004-06-07	31.60	32.45	31.57	32.45	862500
2004-06-08	32.45	32.85	32.26	32.85	1584000
2004-06-09	32.77	33.57	32.73	33.33	2672400
2004-06-10	33.29	33.65	33.14	33.30	999100
2004-06-14	33.05	33.20	32.37	32.57	1020600
2004-06-15	32.77	33.09	32.71	32.92	994200
2004-06-16	32.91	33.22	32.70	33.03	866000
2004-06-17	33.03	33.03	32.63	32.95	726000
2004-06-18	32.78	33.43	32.70	32.90	554700
2004-06-21	32.77	32.94	32.58	32.60	432900
2004-06-22	32.51	32.76	32.43	32.73	957500
2004-06-23	32.73	33.29	32.63	33.26	751700
2004-06-24	33.26	33.27	32.99	33.05	518000
2004-06-25	33.08	33.47	32.83	33.19	970000
2004-06-28	33.41	33.81	33.18	33.34	927700
2004-06-29	33.22	33.30	33.10	33.22	816900
2004-06-30	33.33	33.57	33.20	33.57	809700
2004-07-01	33.69	33.78	32.98	33.27	787100
2004-07-02	33.17	33.18	32.32	32.63	623200
2004-07-06	32.43	32.47	32.09	32.29	557500
2004-07-07	32.29	32.69	32.29	32.59	462600
2004-07-08	32.45	32.55	32.05	32.05	433000
2004-07-09	32.25	32.75	32.17	32.71	496000
2004-07-12	32.69	32.73	32.18	32.40	473700
2004-07-13	32.45	32.56	32.12	32.14	815900
2004-07-14	31.97	32.00	31.45	31.61	844600
2004-07-15	31.61	31.83	31.33	31.37	823000
2004-07-16	31.45	31.47	30.41	30.84	1728000
2004-07-19	31.17	31.37	30.58	30.78	1421300
2004-07-20	31.70	32.02	31.48	31.73	2062600
2004-07-21	31.87	32.85	31.74	32.25	2268700
2004-07-22	32.25	32.25	31.14	31.65	1366600
2004-07-23	31.61	31.61	30.91	31.07	998000
2004-07-26	31.17	31.19	30.68	30.74	906500
2004-07-27	30.88	31.33	30.51	31.25	980500
2004-07-28	31.29	31.44	30.92	31.28	794500
2004-07-29	31.49	31.76	31.41	31.62	711500
2004-07-30	31.67	31.72	31.45	31.64	417300
2004-08-02	31.44	31.67	31.21	31.59	515700
2004-08-03	31.59	31.66	31.29	31.36	622600
2004-08-04	31.27	31.49	31.03	31.29	532900
2004-08-05	31.35	31.40	30.70	30.70	512600
2004-08-06	30.34	30.37	29.94	30.12	1116200
2004-08-09	30.30	30.57	29.99	30.26	745400
2004-08-10	30.27	30.50	30.15	30.50	1420200
2004-08-11	30.30	30.31	29.60	30.03	1182600
2004-08-12	29.99	30.02	29.52	29.56	1386500
2004-08-13	29.76	29.76	29.24	29.36	529200
2004-08-16	29.46	30.15	29.41	30.03	736800
2004-08-17	30.10	30.70	30.07	30.35	891200
2004-08-18	30.34	30.62	30.10	30.60	591600
2004-08-19	30.58	30.70	30.39	30.66	916100
2004-08-20	30.55	30.97	30.43	30.84	496100
2004-08-23	30.82	31.06	30.52	30.55	576300
2004-08-24	30.82	30.97	30.43	30.63	318400
2004-08-25	30.65	30.95	30.30	30.86	519800
2004-08-26	30.90	30.98	30.74	30.91	277900
2004-08-27	30.98	31.06	30.75	30.91	228100
2004-08-30	30.98	30.98	30.46	30.46	299300
2004-08-31	30.58	30.66	29.91	30.08	782200
2004-09-01	30.58	30.62	30.21	30.46	1035300
2004-09-02	30.30	31.16	30.14	31.06	1292000
2004-09-03	31.06	31.07	30.88	30.98	822000
2004-09-07	31.14	31.47	30.83	31.11	800300
2004-09-08	31.14	31.14	30.57	30.60	569000
2004-09-09	30.82	30.92	30.28	30.68	893400
2004-09-10	30.53	30.86	30.41	30.82	619400
2004-09-13	30.90	31.47	30.74	31.11	686300
2004-09-14	31.19	31.19	30.90	31.00	494100
2004-09-15	30.90	30.94	30.56	30.70	596200
2004-09-16	30.80	31.24	30.74	31.02	443300
2004-09-17	31.10	31.43	31.06	31.13	620100
2004-09-20	31.09	31.19	30.78	30.86	408100
2004-09-21	31.02	31.29	30.90	31.17	564600
2004-09-22	30.90	30.94	30.51	30.58	666500
2004-09-23	30.50	30.50	30.09	30.19	577600
2004-09-24	30.11	30.28	29.95	30.09	687700
2004-09-27	30.11	30.15	29.72	29.91	637400
2004-09-28	29.84	30.22	29.56	30.16	865500
2004-09-29	30.06	30.91	30.04	30.82	1379600
2004-09-30	30.86	31.16	30.60	30.99	926300
2004-10-01	31.15	31.85	30.94	31.61	1061700
2004-10-04	31.55	32.24	31.36	31.86	712800
2004-10-05	32.00	32.09	31.49	31.63	587100
2004-10-06	31.57	32.00	31.41	32.00	820500
2004-10-07	31.97	32.00	30.97	31.02	1060800
2004-10-08	30.67	30.94	30.14	30.29	1029900
2004-10-11	30.47	30.58	30.29	30.50	599500
2004-10-12	30.46	30.46	30.01	30.07	1184100
2004-10-13	30.38	30.51	29.84	29.92	950700
2004-10-14	29.86	29.97	29.37	29.42	778500
2004-10-15	29.50	29.70	29.33	29.40	955700
2004-10-18	29.24	29.26	28.87	29.05	1508100
2004-10-19	29.14	29.88	28.93	28.99	1173700
2004-10-20	28.94	29.88	28.00	29.52	3094800
2004-10-21	29.52	29.90	28.76	29.59	1968700
2004-10-22	29.74	30.04	29.41	29.43	1162600
2004-10-25	29.34	29.44	29.03	29.36	848700
2004-10-26	29.26	29.84	28.97	29.81	1255100
2004-10-27	29.75	30.37	29.50	30.31	1517400
2004-10-28	30.31	30.65	29.88	30.65	1147700
2004-10-29	30.53	31.33	30.52	31.31	1406300
2004-11-01	31.31	31.33	31.06	31.25	839400
2004-11-02	31.25	31.77	31.12	31.49	878600
2004-11-03	31.77	31.88	31.56	31.72	968100
2004-11-04	31.78	32.49	31.61	32.29	855500
2004-11-05	32.68	32.68	32.37	32.58	548500
2004-11-08	32.58	32.72	32.23	32.63	878300
2004-11-09	32.63	32.67	32.30	32.53	498200
2004-11-10	32.57	32.62	32.27	32.35	489100
2004-11-11	32.55	33.33	32.49	33.21	717400
2004-11-12	33.17	33.23	32.88	33.23	1008400
2004-11-15	33.30	33.30	32.78	33.06	848500
2004-11-16	32.85	33.08	32.68	32.82	613400
2004-11-17	32.82	33.30	32.78	33.01	843900
2004-11-18	32.94	33.35	32.89	32.98	543400
2004-11-19	32.98	32.98	32.45	32.45	679400
2004-11-22	32.49	32.87	32.33	32.79	440700
2004-11-23	32.83	32.83	32.27	32.55	863700
2004-11-24	32.67	32.74	32.41	32.51	999600
2004-11-26	32.45	32.62	32.09	32.47	431100
2004-11-29	32.37	32.56	31.86	32.31	483400
2004-11-30	32.21	32.32	31.89	32.25	763200
2004-12-01	32.13	33.18	31.73	33.18	1170400
2004-12-02	33.02	33.39	32.84	33.10	875500
2004-12-03	33.10	33.31	32.68	33.10	717700
2004-12-06	33.10	33.17	32.69	33.03	681400
2004-12-07	33.02	33.34	32.81	32.93	790600
2004-12-08	32.95	33.38	32.95	33.27	736800
2004-12-09	33.22	33.49	32.64	33.46	786700
2004-12-10	34.06	34.06	32.85	33.03	704900
2004-12-13	33.09	33.43	32.90	33.29	671200
2004-12-14	33.29	34.01	33.19	33.97	695500
2004-12-15	33.89	33.93	33.40	33.55	676700
2004-12-16	33.53	33.64	33.29	33.49	708800
2004-12-17	33.25	33.67	32.90	33.12	925700
2004-12-20	33.13	33.46	32.97	33.06	512200
2004-12-21	33.12	33.22	32.81	32.97	847900
2004-12-22	32.97	33.26	32.83	32.91	576100
2004-12-23	32.91	33.17	32.86	32.89	363600
2004-12-27	32.83	33.16	32.63	32.70	521900
2004-12-28	32.77	33.22	32.65	33.18	421600
2004-12-29	33.18	33.43	32.98	33.35	380300
2004-12-30	33.30	33.50	33.22	33.49	361600
2004-12-31	33.57	33.68	33.43	33.44	332700
2005-01-03	33.43	33.57	32.76	32.83	511000
2005-01-04	33.14	33.32	32.59	32.68	891800
2005-01-05	32.68	33.05	32.00	32.04	788700
2005-01-06	32.09	32.09	31.67	31.74	935200
2005-01-07	31.67	31.79	31.25	31.28	799700
2005-01-10	31.14	31.40	31.10	31.10	989400
2005-01-11	31.10	31.17	30.77	30.86	1108800
2005-01-12	30.98	31.53	30.92	31.53	1223900
2005-01-13	31.53	31.61	31.15	31.25	602500
2005-01-14	31.45	31.99	31.29	31.99	831400
2005-01-18	31.99	32.16	31.30	31.69	921000
2005-01-19	31.57	31.78	31.06	31.14	797100
2005-01-20	31.13	31.25	30.50	30.78	896200
2005-01-21	30.90	31.32	30.50	30.74	1361200
2005-01-24	30.69	31.20	30.50	30.94	1368200
2005-01-25	31.07	31.47	30.94	31.17	721000
2005-01-26	30.22	30.26	29.37	29.69	3555500
2005-01-27	29.69	30.01	29.46	29.76	1192700
2005-01-28	29.87	30.01	29.40	29.64	926400
2005-01-31	29.80	30.55	29.59	30.54	1284600
2005-02-01	30.69	30.83	30.12	30.31	1764500
2005-02-02	30.31	30.37	30.07	30.18	1595500
2005-02-03	30.21	30.23	29.71	29.81	1109000
2005-02-04	29.82	30.21	29.76	30.15	1606400
2005-02-07	30.07	30.68	29.99	30.62	976700
2005-02-08	30.58	31.19	30.50	31.12	1365500
2005-02-09	30.99	31.02	30.30	30.37	1344100
2005-02-10	30.42	30.62	29.93	30.10	1035200
2005-02-11	30.19	31.09	30.04	31.01	1330200
2005-02-14	31.01	31.17	30.74	31.02	763500
2005-02-15	31.02	31.06	30.65	30.90	1133000
2005-02-16	30.71	31.11	30.48	30.94	786200
2005-02-17	30.85	31.01	30.27	30.37	1002600
2005-02-18	30.24	30.38	29.99	30.31	665100
2005-02-22	30.06	30.33	29.75	29.75	751200
2005-02-23	29.94	30.14	29.61	30.12	688900
2005-02-24	30.12	30.47	29.82	30.35	934200
2005-02-25	30.38	30.91	30.22	30.91	834400
2005-02-28	30.91	30.97	30.51	30.83	534500
2005-03-01	30.76	31.37	30.76	31.21	879700
2005-03-02	31.02	31.14	30.82	30.99	528700
2005-03-03	31.02	31.11	30.75	30.97	736900
2005-03-04	31.07	31.62	31.01	31.59	602500
2005-03-07	31.72	32.41	31.65	32.13	1201100
2005-03-08	32.13	32.25	31.77	31.80	1157000
2005-03-09	31.65	31.97	31.59	31.83	1251400
2005-03-10	31.83	32.28	31.83	31.97	922900
2005-03-11	31.94	32.17	31.43	31.53	1363800
2005-03-14	31.67	32.11	31.49	31.60	712300
2005-03-15	31.73	31.81	31.51	31.51	627200
2005-03-16	31.50	31.52	31.08	31.14	673700
2005-03-17	31.00	31.41	30.94	31.29	602900
2005-03-18	31.29	31.57	30.93	31.10	858300
2005-03-21	31.10	31.44	31.01	31.23	576800
2005-03-22	31.41	31.80	31.02	31.09	908500
2005-03-23	31.02	31.09	30.71	30.78	883400
2005-03-24	30.82	31.08	30.78	30.78	304500
2005-03-28	30.77	30.86	30.58	30.61	531900
2005-03-29	30.46	30.54	29.82	29.85	1116100
2005-03-30	29.86	30.31	29.86	30.26	759000
2005-03-31	30.27	30.44	30.09	30.13	757100
2005-04-01	30.19	30.28	29.69	29.71	1264000
2005-04-04	29.71	29.86	29.42	29.70	636500
2005-04-05	29.65	29.95	29.65	29.86	503000
2005-04-06	29.94	30.24	29.88	29.95	489600
2005-04-07	30.01	30.47	29.90	30.39	545600
2005-04-08	30.60	30.61	30.05	30.07	325600
2005-04-11	30.31	30.97	30.17	30.75	945600
2005-04-12	30.64	30.98	30.18	30.85	801400
2005-04-13	30.70	30.72	30.00	30.08	432100
2005-04-14	30.10	30.10	29.33	29.33	1152500
2005-04-15	29.01	29.02	28.38	28.45	1469500
2005-04-18	28.45	29.01	28.42	28.96	1249200
2005-04-19	28.93	29.17	28.46	29.06	1502900
2005-04-20	29.02	29.25	27.87	28.56	1532700
2005-04-21	28.63	29.01	28.15	28.77	1660700
2005-04-22	28.70	28.70	27.63	27.99	1483300
2005-04-25	28.03	28.18	27.75	28.00	1461300
2005-04-26	28.01	28.22	27.56	27.67	904700
2005-04-27	27.47	28.24	27.20	28.20	1867900
2005-04-28	28.07	28.38	27.91	28.11	1651300
2005-04-29	28.22	29.02	28.18	28.99	2135000
2005-05-02	29.01	29.27	28.89	29.15	1278800
2005-05-03	29.10	29.53	28.99	29.26	1629800
2005-05-04	29.38	29.88	29.24	29.84	1187600
2005-05-05	29.74	29.98	29.29	29.45	997400
2005-05-06	29.70	29.91	29.54	29.73	716300
2005-05-09	29.66	29.93	29.34	29.93	633900
2005-05-10	29.73	29.73	29.23	29.34	679700
2005-05-11	29.38	29.48	28.78	29.42	1594400
2005-05-12	29.40	29.62	29.06	29.21	889200
2005-05-13	29.21	29.34	28.93	29.06	1278500
2005-05-16	29.11	29.51	29.10	29.48	713600
2005-05-17	29.30	29.64	29.09	29.62	787600
2005-05-18	29.68	30.11	29.64	29.99	748100
2005-05-19	29.99	30.23	29.80	29.95	381000
2005-05-20	29.50	29.77	29.43	29.64	597200
2005-05-23	29.56	29.90	29.56	29.69	582100
2005-05-24	29.58	29.58	29.23	29.48	675900
2005-05-25	29.33	29.44	29.05	29.36	719200
2005-05-26	29.43	29.62	29.30	29.56	435600
2005-05-27	29.56	30.46	29.55	30.15	1037600
2005-05-31	30.12	30.31	29.79	30.19	887000
2005-06-01	30.21	30.61	30.10	30.51	721100
2005-06-02	30.31	30.66	30.14	30.49	560200
2005-06-03	30.30	30.56	30.19	30.31	495500
2005-06-06	30.23	30.38	29.88	29.99	646500
2005-06-07	29.95	30.47	29.95	30.26	687500
2005-06-08	30.31	30.40	29.98	29.99	481600
2005-06-09	29.90	29.95	29.40	29.52	882300
2005-06-10	29.54	29.72	29.46	29.56	1263600
2005-06-13	29.47	29.68	29.40	29.56	820900
2005-06-14	29.56	29.77	29.36	29.47	725800
2005-06-15	29.55	29.56	28.99	29.21	1176300
2005-06-16	29.24	29.46	29.16	29.34	1059500
2005-06-17	29.63	29.78	29.28	29.31	1103600
2005-06-20	29.14	29.50	29.08	29.36	722900
2005-06-21	29.42	29.73	29.26	29.54	833700
2005-06-22	29.70	29.73	29.42	29.48	539600
2005-06-23	29.48	29.49	29.02	29.05	524700
2005-06-24	29.03	29.10	28.58	28.75	1033400
2005-06-27	28.75	28.80	28.45	28.59	372700
2005-06-28	28.59	29.21	28.57	29.15	463700
2005-06-29	29.31	29.41	29.14	29.29	578300
2005-06-30	29.29	29.29	28.91	29.01	911000
2005-07-01	29.37	29.48	29.10	29.40	1002900
2005-07-05	29.32	29.56	29.05	29.47	627500
2005-07-06	29.42	29.44	29.06	29.07	436400
2005-07-07	28.78	29.10	28.50	29.09	927500
2005-07-08	29.06	29.41	29.00	29.33	1188700
2005-07-11	29.50	29.50	29.10	29.34	960400
2005-07-12	29.27	29.40	29.00	29.40	798500
2005-07-13	29.38	29.98	29.30	29.93	1807000
2005-07-14	30.33	30.55	30.10	30.44	2267900
2005-07-15	30.27	30.78	30.14	30.77	1313500
2005-07-18	30.70	31.14	30.62	30.99	993000
2005-07-19	31.00	31.69	31.00	31.11	1283900
2005-07-20	31.14	31.59	30.82	31.55	652700
2005-07-21	31.55	32.00	31.41	31.53	1022000
2005-07-22	32.37	32.99	32.12	32.92	2436600
2005-07-25	32.82	33.29	32.30	32.41	1395500
2005-07-26	32.61	33.45	32.47	33.04	1297900
2005-07-27	33.06	33.22	32.79	33.06	1081100
2005-07-28	33.02	33.49	33.01	33.38	896000
2005-07-29	33.19	33.26	32.53	32.90	1228600
2005-08-01	33.01	33.28	32.90	33.12	570700
2005-08-02	33.26	33.49	33.19	33.39	826000
2005-08-03	33.19	33.26	32.85	33.10	510700
2005-08-04	33.00	33.14	32.87	33.02	512300
2005-08-05	32.91	33.04	32.56	32.64	432700
2005-08-08	32.69	32.78	32.44	32.67	504300
2005-08-09	32.73	32.95	32.67	32.84	489600
2005-08-10	32.96	33.25	32.62	32.77	604900
2005-08-11	32.79	33.01	32.65	32.93	428000
2005-08-12	32.77	32.94	32.57	32.64	436900
2005-08-15	32.65	32.86	32.52	32.75	423400
2005-08-16	32.55	32.55	32.23	32.23	602800
2005-08-17	32.16	32.71	32.10	32.55	456200
2005-08-18	32.41	32.42	32.03	32.13	373700
2005-08-19	32.27	32.43	32.12	32.28	409800
2005-08-22	32.05	32.45	31.61	31.77	1696400
2005-08-23	31.89	31.97	31.76	31.81	1121800
2005-08-24	31.81	31.95	31.31	31.38	711600
2005-08-25	31.37	31.84	31.31	31.83	695300
2005-08-26	31.73	31.87	31.41	31.71	599800
2005-08-29	31.49	32.01	31.40	32.00	705200
2005-08-30	32.00	32.00	31.35	31.63	607900
2005-08-31	31.75	32.45	31.59	32.45	763600
2005-09-01	32.36	32.67	32.26	32.51	835400
2005-09-02	32.57	32.74	32.35	32.46	382500
2005-09-06	32.54	32.94	32.48	32.72	702600
2005-09-07	32.67	32.86	32.49	32.84	462500
2005-09-08	32.69	32.75	32.47	32.51	472300
2005-09-09	32.54	32.63	32.37	32.51	498900
2005-09-12	32.49	32.73	32.40	32.65	645900
2005-09-13	32.58	32.69	32.29	32.41	423500
2005-09-14	32.44	32.66	32.16	32.47	907800
2005-09-15	32.65	32.65	32.26	32.31	970500
2005-09-16	32.51	33.04	32.39	33.01	1002300
2005-09-19	33.08	33.19	32.20	32.32	516700
2005-09-20	32.45	32.64	32.05	32.22	482200
2005-09-21	31.53	32.13	31.53	31.71	1002600
2005-09-22	31.71	31.96	31.38	31.82	867900
2005-09-23	31.85	32.15	31.61	32.05	895400
2005-09-26	32.12	32.26	31.58	31.71	683100
2005-09-27	31.74	32.10	31.69	31.88	910500
2005-09-28	31.65	32.21	31.65	32.08	861300
2005-09-29	32.05	32.24	31.82	32.18	862400
2005-09-30	32.13	32.71	32.13	32.52	839400
2005-10-03	32.52	32.87	32.52	32.85	533700
2005-10-04	32.93	33.34	32.59	32.59	676400
2005-10-05	32.51	32.51	31.81	31.81	527300
2005-10-06	31.91	32.23	31.31	31.57	698900
2005-10-07	31.64	32.14	31.61	31.92	669100
2005-10-10	31.91	31.93	31.42	31.49	325000
2005-10-11	31.60	31.82	31.44	31.49	469300
2005-10-12	31.30	31.69	31.13	31.37	518900
2005-10-13	31.06	31.41	30.90	31.37	922400
2005-10-14	31.44	31.73	31.16	31.71	603000
2005-10-17	31.66	31.80	31.37	31.69	475100
2005-10-18	31.49	31.83	31.40	31.41	565400
2005-10-19	31.25	32.04	30.92	32.04	1005900
2005-10-20	32.05	32.17	31.25	31.36	970500
2005-10-21	31.29	31.47	29.53	30.39	2763200
2005-10-24	30.51	31.28	30.41	31.28	1066100
2005-10-25	31.21	31.43	30.68	31.02	552900
2005-10-26	31.14	31.33	30.89	31.14	863100
2005-10-27	31.21	31.21	30.59	30.62	582900
2005-10-28	30.54	30.90	30.51	30.77	1808400
2005-10-31	30.82	31.25	30.82	31.08	1205100
2005-11-01	30.98	30.98	30.64	30.78	818600
2005-11-02	30.74	31.33	30.65	31.29	572300
2005-11-03	31.37	31.58	31.18	31.38	1244600
2005-11-04	31.38	31.54	31.14	31.25	536900
2005-11-07	31.29	31.39	30.90	31.13	845100
2005-11-08	31.12	31.23	30.86	31.13	509300
2005-11-09	31.21	31.49	30.94	31.30	411400
2005-11-10	31.21	31.65	30.90	31.50	712300
2005-11-11	31.57	31.76	31.48	31.66	404300
2005-11-14	31.57	32.07	31.57	32.04	502200
2005-11-15	32.01	32.17	31.69	31.81	630900
2005-11-16	31.93	32.21	31.84	32.18	713800
2005-11-17	32.18	32.63	32.18	32.62	888500
2005-11-18	32.69	32.74	32.42	32.69	772100
2005-11-21	32.37	32.79	32.30	32.79	488900
2005-11-22	32.65	32.94	32.47	32.88	604900
2005-11-23	33.02	33.09	32.71	33.04	432200
2005-11-25	33.17	33.18	32.94	33.06	255100
2005-11-28	32.95	33.04	32.59	32.65	451200
2005-11-29	32.65	33.06	32.63	32.67	389800
2005-11-30	32.49	32.72	32.24	32.25	1261800
2005-12-01	32.37	33.13	32.35	33.10	1112800
2005-12-02	32.97	33.02	32.55	32.79	501500
2005-12-05	32.67	32.75	32.39	32.51	402700
2005-12-06	32.62	32.67	32.34	32.34	537000
2005-12-07	32.43	32.43	31.93	32.08	615900
2005-12-08	32.12	32.37	31.84	32.26	1129900
2005-12-09	32.26	32.79	32.26	32.71	727700
2005-12-12	32.76	32.98	32.70	32.91	630300
2005-12-13	32.83	33.32	32.80	33.22	678100
2005-12-14	33.13	33.44	33.10	33.29	721100
2005-12-15	33.29	33.35	33.03	33.20	500800
2005-12-16	33.22	33.51	33.01	33.01	844800
2005-12-19	32.98	33.20	32.58	32.61	682600
2005-12-20	32.48	32.65	32.43	32.45	765700
2005-12-21	32.51	32.67	32.37	32.52	673300
2005-12-22	32.38	32.49	32.24	32.45	747200
2005-12-23	32.63	32.71	32.47	32.55	508500
2005-12-27	32.66	32.83	32.37	32.41	704100
2005-12-28	32.57	32.68	32.35	32.53	556400
2005-12-29	32.61	32.80	32.53	32.53	446100
2005-12-30	32.42	32.42	32.13	32.28	548300
2006-01-03	32.36	33.13	32.13	33.08	987900
2006-01-04	33.08	33.80	33.01	33.65	1169100
2006-01-05	33.59	34.03	33.38	33.48	897600
2006-01-06	33.73	34.09	33.69	34.04	529100
2006-01-09	33.95	34.52	33.85	34.52	969200
2006-01-10	34.32	34.54	34.01	34.53	742600
2006-01-11	34.60	34.80	34.15	34.76	1009100
2006-01-12	34.12	35.05	34.12	34.42	983400
2006-01-13	34.44	34.52	34.16	34.44	667600
2006-01-17	34.32	34.46	34.06	34.40	533800
2006-01-18	34.38	34.68	34.28	34.56	744900
2006-01-19	34.60	35.12	34.48	35.04	1155100
2006-01-20	35.06	35.06	34.40	34.56	1311200
2006-01-23	34.63	34.67	34.15	34.53	1064500
2006-01-24	34.56	35.03	34.49	34.83	1003400
2006-01-25	34.92	35.08	34.48	34.90	583100
2006-01-26	35.08	35.16	34.84	34.90	975100
2006-01-27	34.81	36.26	34.75	35.95	1640800
2006-01-30	36.03	37.39	35.99	36.88	1594300
2006-01-31	36.64	36.82	36.29	36.62	1052600
2006-02-01	36.71	37.30	36.43	36.75	1645100
2006-02-02	36.76	37.07	36.52	36.76	1368600
2006-02-03	36.56	36.89	36.56	36.75	840500
2006-02-06	36.70	36.94	36.58	36.88	561300
2006-02-07	36.76	37.00	35.96	36.04	1102900
2006-02-08	36.08	36.16	35.49	36.09	1236900
2006-02-09	36.15	36.63	36.14	36.45	708800
2006-02-10	36.14	36.59	35.58	36.38	1286500
2006-02-13	36.33	36.69	36.11	36.61	1059200
2006-02-14	36.86	37.37	36.65	37.22	887100
2006-02-15	37.31	37.59	36.60	37.52	661100
2006-02-16	37.60	37.80	37.45	37.62	757400
2006-02-17	37.65	37.79	37.29	37.38	622500
2006-02-21	37.64	37.70	37.13	37.29	623900
2006-02-22	37.78	38.06	37.64	37.92	1012300
2006-02-23	37.71	38.51	37.56	38.38	1310300
2006-02-24	38.25	38.61	38.11	38.53	1191100
2006-02-27	38.67	38.88	38.57	38.86	1031600
2006-02-28	38.61	38.67	38.10	38.22	1022900
2006-03-01	38.14	38.58	38.10	38.57	883600
2006-03-02	38.49	38.74	38.21	38.52	784800
2006-03-03	38.38	38.84	38.19	38.33	854200
2006-03-06	38.31	38.39	37.50	37.72	875600
2006-03-07	37.51	37.92	37.43	37.74	771600
2006-03-08	37.70	37.75	37.23	37.33	726300
2006-03-09	37.26	37.48	37.16	37.28	811600
2006-03-10	37.26	37.39	37.08	37.24	1310200
2006-03-13	37.34	37.51	37.15	37.19	507400
2006-03-14	37.10	37.85	37.09	37.65	765800
2006-03-15	37.55	38.07	37.55	38.02	852500
2006-03-16	38.11	38.53	37.97	38.02	548400
2006-03-17	38.02	38.41	37.91	38.26	818200
2006-03-20	38.22	38.37	37.79	38.25	561200
2006-03-21	38.07	38.47	37.80	37.87	673200
2006-03-22	38.03	38.76	38.01	38.67	662100
2006-03-23	38.49	38.81	38.10	38.72	1134200
2006-03-24	38.71	39.51	38.62	39.11	1114100
2006-03-27	39.08	39.17	38.67	39.06	435500
2006-03-28	38.93	39.24	38.57	38.61	715900
2006-03-29	38.57	38.82	38.45	38.69	938400
2006-03-30	38.61	39.02	38.41	38.69	611500
2006-03-31	38.81	38.94	38.61	38.72	598300
2006-04-03	38.99	39.34	38.49	38.53	873200
2006-04-04	38.49	39.07	38.32	38.82	736700
2006-04-05	38.88	39.32	38.72	39.17	584300
2006-04-06	39.04	39.08	38.49	38.66	679100
2006-04-07	38.69	38.88	38.08	38.17	773700
2006-04-10	38.25	38.25	37.90	38.09	700300
2006-04-11	38.05	38.25	37.61	37.75	521200
2006-04-12	37.71	37.91	37.34	37.66	681700
2006-04-13	37.45	37.68	37.31	37.51	746900
2006-04-17	37.45	37.83	37.08	37.40	587200
2006-04-18	37.55	39.05	37.44	39.00	1459800
2006-04-19	39.00	39.04	38.64	38.88	1151100
2006-04-20	38.92	39.56	38.87	39.39	824400
2006-04-21	39.63	39.67	39.22	39.63	1384800
2006-04-24	39.57	39.66	39.32	39.52	1062900
2006-04-25	39.67	39.67	39.01	39.08	1125400
2006-04-26	39.21	39.62	39.07	39.35	577700
2006-04-27	39.07	39.35	38.67	38.76	759800
2006-04-28	39.87	40.06	39.28	39.67	1995800
2006-05-01	39.93	40.17	39.67	39.79	1024100
2006-05-02	39.78	40.24	39.63	40.06	1065100
2006-05-03	39.99	40.46	39.90	40.12	1049900
2006-05-04	40.32	40.42	39.98	40.03	884300
2006-05-05	40.18	40.44	40.10	40.34	1200900
2006-05-08	40.42	40.74	40.30	40.59	698900
2006-05-09	40.48	40.85	40.38	40.67	527300
2006-05-10	40.98	41.40	40.75	41.13	987400
2006-05-11	41.18	41.32	40.75	40.89	810600
2006-05-12	40.50	40.65	39.98	40.03	1213600
2006-05-15	39.80	39.99	39.47	39.74	684600
2006-05-16	39.82	40.21	39.79	39.91	587800
2006-05-17	39.56	39.84	38.51	38.81	918200
2006-05-18	38.80	39.45	38.51	38.54	1142600
2006-05-19	38.73	38.96	38.29	38.81	1225600
2006-05-22	38.51	38.81	37.75	38.09	1235000
2006-05-23	38.23	38.68	38.09	38.10	827100
2006-05-24	38.15	38.65	37.91	38.54	1733700
2006-05-25	38.70	38.80	37.87	38.74	1478200
2006-05-26	38.68	39.05	38.34	39.00	797100
2006-05-30	38.98	39.02	38.53	38.71	1496100
2006-05-31	38.73	39.08	38.45	38.94	1613700
2006-06-01	38.91	39.16	38.65	39.12	889600
2006-06-02	39.20	39.27	38.63	39.20	668900
2006-06-05	39.15	39.33	38.15	38.21	745000
2006-06-06	38.27	38.41	37.25	37.51	1548900
2006-06-07	37.58	37.77	37.15	37.18	1060800
2006-06-08	36.96	37.07	35.61	36.51	2304700
2006-06-09	36.51	36.99	36.45	36.56	747300
2006-06-12	36.68	36.76	35.89	35.89	597400
2006-06-13	35.83	36.52	35.26	36.06	1252700
2006-06-14	36.00	36.43	35.54	35.97	1438100
2006-06-15	36.18	36.72	36.09	36.72	1260400
2006-06-16	36.52	36.78	36.25	36.58	903600
2006-06-19	36.68	36.81	36.30	36.52	868400
2006-06-20	36.48	36.80	36.19	36.52	816100
2006-06-21	36.47	37.65	36.47	37.53	1095400
2006-06-22	37.34	37.71	37.00	37.63	1129800
2006-06-23	37.43	37.85	37.16	37.43	668000
2006-06-26	37.38	37.69	37.17	37.61	662600
2006-06-27	37.49	37.91	37.49	37.59	941100
2006-06-28	37.75	37.87	37.29	37.80	454000
2006-06-29	38.06	39.23	38.06	39.17	1012800
2006-06-30	39.19	39.44	39.03	39.41	944900
2006-07-03	39.51	39.69	39.28	39.52	201900
2006-07-05	39.40	39.58	39.00	39.49	1126900
2006-07-06	39.66	40.05	39.20	39.39	942200
2006-07-07	39.31	39.44	38.69	38.88	818500
2006-07-10	38.89	38.94	38.38	38.59	1003300
2006-07-11	38.46	38.71	37.99	38.66	981100
2006-07-12	38.65	38.75	37.94	37.99	481700
2006-07-13	37.87	38.24	37.68	37.68	1287000
2006-07-14	37.46	37.52	36.37	36.58	1193500
2006-07-17	36.62	36.86	36.32	36.41	993400
2006-07-18	36.54	36.75	35.97	36.52	1016400
2006-07-19	36.52	38.18	36.52	37.94	1191600
2006-07-20	37.94	38.39	36.74	36.76	1112100
2006-07-21	37.01	37.06	36.11	36.35	1236500
2006-07-24	36.40	37.30	36.40	37.12	1034800
2006-07-25	36.80	37.27	36.63	36.92	805700
2006-07-26	37.27	37.47	36.64	36.95	1603200
2006-07-27	37.23	37.63	36.89	37.03	951900
2006-07-28	37.31	37.82	37.19	37.73	1021900
2006-07-31	37.62	37.79	37.35	37.59	1126100
2006-08-01	37.35	37.63	37.12	37.21	986400
2006-08-02	37.25	37.97	37.25	37.74	1018900
2006-08-03	37.51	38.18	37.51	37.91	1226100
2006-08-04	38.31	38.65	37.47	37.88	772100
2006-08-07	37.83	37.98	37.54	37.80	493800
2006-08-08	38.00	38.02	36.95	37.05	799100
2006-08-09	37.25	37.43	36.40	36.45	584100
2006-08-10	36.33	36.77	36.18	36.73	630100
2006-08-11	36.60	36.80	36.44	36.53	727100
2006-08-14	36.80	37.50	36.44	36.53	1265000
2006-08-15	37.04	37.57	36.89	37.54	874900
2006-08-16	37.82	38.63	37.72	38.59	1205600
2006-08-17	38.59	38.75	38.34	38.67	685800
2006-08-18	38.69	38.77	38.23	38.45	414200
2006-08-21	38.35	38.51	38.05	38.12	397200
2006-08-22	37.98	38.35	37.98	38.14	479900
2006-08-23	38.26	38.40	37.74	37.97	519200
2006-08-24	38.10	38.10	37.45	37.84	446100
2006-08-25	37.71	37.98	37.36	37.64	354700
2006-08-28	37.64	38.19	37.59	38.02	435600
2006-08-29	37.95	38.22	37.59	38.14	777100
2006-08-30	38.39	38.54	38.14	38.27	640400
2006-08-31	38.35	38.82	38.26	38.77	796600
2006-09-01	39.06	39.12	38.77	38.87	781400
2006-09-05	39.02	39.03	38.46	38.75	594400
2006-09-06	38.45	38.58	38.21	38.23	655700
2006-09-07	38.22	38.22	37.55	37.63	993900
2006-09-08	38.33	38.33	37.78	37.81	792300
2006-09-11	37.79	37.98	37.55	37.68	1380300
2006-09-12	37.75	37.99	37.63	37.82	1733700
2006-09-13	37.82	38.12	37.77	38.05	728400
2006-09-14	37.87	38.16	37.78	37.94	653500
2006-09-15	38.19	38.63	38.03	38.03	792900
2006-09-18	38.02	38.62	38.02	38.41	677400
2006-09-19	38.35	38.41	37.67	37.86	932000
2006-09-20	37.92	38.29	37.85	38.08	581100
2006-09-21	37.87	38.07	37.38	37.52	923800
2006-09-22	37.52	37.56	36.86	37.12	971300
2006-09-25	37.26	37.67	36.94	37.56	832700
2006-09-26	37.58	37.97	37.52	37.88	1023700
2006-09-27	37.88	38.51	37.87	38.27	1058700
2006-09-28	38.20	38.47	37.90	38.17	787300
2006-09-29	38.07	38.22	37.74	37.82	689000
2006-10-02	38.02	38.02	37.44	37.74	1032900
2006-10-03	37.63	38.03	37.35	37.58	900000
2006-10-04	37.51	37.66	37.35	37.47	2503800
2006-10-05	37.47	38.41	37.39	38.38	1282500
2006-10-06	38.17	38.66	37.88	38.49	1236900
2006-10-09	38.49	39.07	38.32	39.03	899600
2006-10-10	38.95	39.03	38.57	38.65	1090500
2006-10-11	38.49	38.84	38.28	38.68	941300
2006-10-12	38.79	39.62	38.77	39.62	949700
2006-10-13	39.62	39.87	39.42	39.79	717000
2006-10-16	39.63	40.51	39.59	40.50	927500
2006-10-17	40.34	40.57	40.11	40.49	1345200
2006-10-18	40.58	41.02	40.24	40.50	1483300
2006-10-19	40.42	40.52	40.03	40.40	1159300
2006-10-20	40.82	41.06	40.30	40.46	1451800
2006-10-23	40.42	40.81	40.29	40.68	972700
2006-10-24	40.66	40.77	40.38	40.58	1810800
2006-10-25	38.57	38.75	37.77	38.02	5772400
2006-10-26	38.17	38.51	38.15	38.43	2346600
2006-10-27	38.23	38.45	38.15	38.25	1367400
2006-10-30	38.19	38.43	37.97	38.10	1078900
2006-10-31	38.07	38.26	37.64	37.87	1685500
2006-11-01	37.99	38.26	37.78	37.87	1519300
2006-11-02	37.84	37.96	37.78	37.88	1617200
2006-11-03	38.04	38.17	37.55	37.70	819500
2006-11-06	37.71	37.97	37.56	37.81	1172600
2006-11-07	37.81	38.43	37.61	38.37	1008600
2006-11-08	38.29	39.05	38.07	38.95	1156400
2006-11-09	39.07	39.36	38.96	39.21	1802400
2006-11-10	39.47	39.75	39.24	39.73	1049000
2006-11-13	39.54	40.02	39.54	39.80	1328800
2006-11-14	39.83	40.06	39.56	40.06	1276000
2006-11-15	39.95	40.38	39.86	40.20	969800
2006-11-16	40.26	40.26	39.97	40.05	895300
2006-11-17	39.91	40.10	39.77	39.91	833200
2006-11-20	39.91	40.06	39.75	39.85	664000
2006-11-21	39.75	40.26	39.71	40.26	452900
2006-11-22	40.44	40.91	40.26	40.66	857700
2006-11-24	40.54	40.75	40.46	40.58	278500
2006-11-27	40.42	40.44	39.43	39.58	1037200
2006-11-28	39.15	39.31	38.88	38.98	825100
2006-11-29	39.07	39.86	39.04	39.72	735900
2006-11-30	39.72	40.30	39.71	40.10	901100
2006-12-01	39.40	40.18	38.97	39.18	1580900
2006-12-04	39.38	39.99	39.23	39.91	630900
2006-12-05	40.14	40.14	39.71	39.81	950100
2006-12-06	39.87	39.91	39.67	39.79	817200
2006-12-07	39.91	40.10	39.63	39.67	402300
2006-12-08	39.59	39.87	39.44	39.59	427600
2006-12-11	39.43	39.71	39.20	39.51	817400
2006-12-12	39.62	39.64	39.08	39.20	871800
2006-12-13	39.39	39.49	39.12	39.16	451500
2006-12-14	38.73	39.65	38.73	39.29	409000
2006-12-15	39.57	39.58	39.24	39.49	1202000
2006-12-18	39.47	39.71	39.19	39.28	906900
2006-12-19	39.28	39.39	39.12	39.34	882300
2006-12-20	39.27	39.63	39.07	39.20	765400
2006-12-21	38.50	39.89	38.50	38.96	601000
2006-12-22	38.94	39.12	38.78	38.84	506300
2006-12-26	38.67	39.04	38.67	38.95	388900
2006-12-27	39.07	39.42	38.94	39.42	431700
2006-12-28	39.31	39.41	39.06	39.19	275600
2006-12-29	39.15	39.25	38.96	39.08	395000
2007-01-03	39.19	39.56	38.70	38.91	989000
2007-01-04	38.99	39.24	38.57	39.08	878100
2007-01-05	39.06	39.06	38.44	38.59	597600
2007-01-08	38.40	38.75	38.17	38.63	850600
2007-01-09	38.73	38.96	38.57	38.82	704300
2007-01-10	38.55	38.77	38.46	38.70	972100
2007-01-11	38.83	39.08	38.75	39.01	752500
2007-01-12	39.02	39.36	38.91	39.16	708900
2007-01-16	38.75	38.97	38.50	38.88	1299400
2007-01-17	38.69	38.91	38.47	38.65	1333800
2007-01-18	38.85	39.01	38.48	38.61	865900
2007-01-19	38.69	39.03	38.61	38.97	1012400
2007-01-22	38.94	38.95	38.27	38.50	808000
2007-01-23	38.49	38.85	38.49	38.72	1407300
2007-01-24	38.79	38.92	38.52	38.80	1361400
2007-01-25	38.78	38.86	38.03	38.10	1425100
2007-01-26	38.06	38.26	37.73	37.85	1187400
2007-01-29	37.57	38.27	37.57	38.02	1103900
2007-01-30	38.19	38.37	38.05	38.26	1194800
2007-01-31	38.11	39.87	38.04	39.55	2069300
2007-02-01	39.70	40.46	39.64	40.36	1733000
2007-02-02	40.42	40.60	39.91	40.08	1677800
2007-02-05	40.08	40.54	39.92	40.37	1070000
2007-02-06	40.45	40.46	39.97	40.20	1125600
2007-02-07	40.14	40.50	39.99	40.43	946200
2007-02-08	40.43	40.43	40.12	40.34	587800
2007-02-09	40.46	40.58	39.87	40.06	892500
2007-02-12	40.14	40.28	39.97	40.19	725494
2007-02-13	40.34	40.44	40.08	40.19	738841
2007-02-14	40.33	40.40	40.08	40.33	1219493
2007-02-15	40.22	40.50	39.95	40.22	1076400
2007-02-16	40.04	40.10	39.79	39.90	902200
2007-02-20	39.87	40.38	39.75	40.35	806400
2007-02-21	39.88	40.55	39.88	40.34	1308300
2007-02-22	40.48	40.53	39.78	39.83	1213400
2007-02-23	39.83	39.86	39.33	39.37	1417600
2007-02-26	39.52	39.59	39.00	39.08	1081292
2007-02-27	38.85	38.94	37.58	37.92	1648600
2007-02-28	37.86	38.40	37.74	38.10	2662900
2007-03-01	37.71	38.46	37.43	38.33	1475064
2007-03-02	38.19	38.29	37.62	37.62	1279300
2007-03-05	37.46	37.75	37.21	37.23	1563800
2007-03-06	37.41	37.66	37.11	37.63	1292400
2007-03-07	37.47	37.81	37.46	37.57	1266400
2007-03-08	37.97	38.31	37.80	38.05	1501200
2007-03-09	38.19	38.38	37.83	38.02	863600
2007-03-12	37.91	38.50	37.88	38.42	825300
2007-03-13	38.19	38.33	37.37	37.44	1204200
2007-03-14	37.27	37.75	36.73	37.71	2197400
2007-03-15	37.71	38.12	37.63	38.06	1104600
2007-03-16	38.21	38.45	37.78	37.87	1263700
2007-03-19	37.99	38.40	37.99	38.19	1278100
2007-03-20	38.14	38.38	38.05	38.23	1149300
2007-03-21	38.23	39.01	38.07	38.87	845200
2007-03-22	39.54	39.54	38.73	38.83	1452700
2007-03-23	38.87	39.04	38.69	38.92	749800
2007-03-26	39.03	39.04	38.38	38.89	823984
2007-03-27	38.75	38.91	38.42	38.81	1588200
2007-03-28	38.51	38.82	38.36	38.55	1669200
2007-03-29	38.79	39.01	38.58	38.88	2067191
2007-03-30	38.85	39.45	38.54	38.92	1765700
2007-04-02	39.01	39.12	38.68	38.75	1900800
2007-04-03	38.99	39.27	38.85	39.13	1110000
2007-04-04	39.17	39.47	39.04	39.25	857993
2007-04-05	39.31	39.39	39.03	39.19	754400
2007-04-09	39.20	39.22	38.77	38.86	749543
2007-04-10	38.86	38.95	38.56	38.58	1012600
2007-04-11	38.52	38.57	37.91	38.04	1395900
2007-04-12	38.03	38.39	37.80	38.37	839100
2007-04-13	38.37	38.54	38.16	38.42	671845
2007-04-16	38.49	38.98	38.49	38.98	630714
2007-04-17	38.96	39.29	38.76	39.24	982400
2007-04-18	39.11	39.17	38.84	39.05	952909
2007-04-19	39.63	39.63	38.67	39.13	888955
2007-04-20	39.63	39.83	39.59	39.83	1347530
2007-04-23	39.83	40.22	39.83	40.15	818400
2007-04-24	40.09	40.24	39.73	39.97	910800
2007-04-25	38.99	39.13	38.08	38.82	3875074
2007-04-26	39.80	39.80	38.53	39.08	2147500
2007-04-27	38.91	39.25	38.82	38.92	1444100
2007-04-30	39.07	39.07	38.33	38.37	1648700
2007-05-01	38.58	38.64	38.09	38.28	1763600
2007-05-02	38.18	38.80	38.15	38.72	1699200
2007-05-03	38.72	39.40	38.45	38.61	1890300
2007-05-04	38.79	38.92	38.47	38.54	851300
2007-05-07	38.67	38.77	38.43	38.71	1149200
2007-05-08	38.65	38.89	38.52	38.89	1206102
2007-05-09	38.82	39.05	38.60	38.99	1546000
2007-05-10	38.83	38.86	38.19	38.20	1219700
2007-05-11	38.32	38.45	38.04	38.23	1658700
2007-05-14	38.37	38.51	38.16	38.36	2228200
2007-05-15	38.53	38.91	38.22	38.34	2712622
2007-05-16	38.51	38.66	38.16	38.47	1665200
2007-05-17	38.33	38.46	38.15	38.21	1027100
2007-05-18	38.26	38.66	38.25	38.66	1423100
2007-05-21	38.67	39.23	38.54	39.19	2035700
2007-05-22	39.11	39.44	39.06	39.41	1872500
2007-05-23	39.53	39.75	39.32	39.67	2204747
2007-05-24	40.33	40.33	39.27	39.29	2452900
2007-05-25	39.34	39.51	39.21	39.21	953100
2007-05-29	39.18	39.43	38.85	38.98	1173200
2007-05-30	38.82	39.36	38.41	39.36	1184542
2007-05-31	39.42	39.91	39.13	39.91	1690098
2007-06-01	39.98	40.13	39.79	40.13	1131500
2007-06-04	39.46	40.06	39.46	39.99	1057000
2007-06-05	39.47	40.54	39.47	40.14	1965300
2007-06-06	39.87	40.04	39.41	39.50	1376679
2007-06-07	39.50	39.55	39.03	39.03	1653500
2007-06-08	39.02	39.92	38.90	39.92	1599300
2007-06-11	40.03	40.94	39.87	40.62	2900948
2007-06-12	40.50	40.80	40.19	40.38	1921600
2007-06-13	40.58	42.12	40.49	42.12	2727100
2007-06-14	42.13	42.54	41.72	42.42	2141400
2007-06-15	42.66	42.86	42.47	42.54	1961200
2007-06-18	41.76	42.27	41.73	41.97	1517800
2007-06-19	41.99	42.33	41.80	42.20	1195000
2007-06-20	42.21	42.36	41.86	41.87	1881284
2007-06-21	41.75	42.13	41.56	41.81	2021257
2007-06-22	41.65	41.74	41.07	41.31	1964200
2007-06-25	41.48	41.48	40.55	40.73	1835000
2007-06-26	41.05	41.13	40.47	40.80	1318000
2007-06-27	40.46	40.97	40.36	40.91	1324600
2007-06-28	40.28	41.14	40.27	40.66	1305500
2007-06-29	40.73	41.12	40.69	40.78	1505500
2007-07-02	40.98	41.63	40.94	41.62	1084500
2007-07-03	41.65	41.87	41.28	41.32	562565
2007-07-05	41.21	41.34	41.03	41.13	1051700
2007-07-06	41.04	41.74	40.90	41.67	985339
2007-07-09	41.60	41.99	41.58	41.83	867900
2007-07-10	41.53	41.91	41.15	41.15	1605200
2007-07-11	41.07	41.60	40.91	41.49	757800
2007-07-12	41.74	42.44	41.49	42.44	840000
2007-07-13	42.10	42.55	42.07	42.44	659000
2007-07-16	42.44	43.35	42.34	43.05	1656800
2007-07-17	43.12	43.53	43.07	43.33	1710300
2007-07-18	43.25	43.27	42.49	42.77	2303007
2007-07-19	42.88	43.45	42.86	43.41	1348649
2007-07-20	43.18	43.26	42.67	42.70	1581100
2007-07-23	42.82	43.31	42.73	43.09	934900
2007-07-24	42.79	42.86	41.06	41.45	1847200
2007-07-25	41.74	41.89	39.51	39.92	4117200
2007-07-26	39.71	39.87	38.66	39.63	3800008
2007-07-27	39.67	40.42	39.16	39.67	3722500
2007-07-30	39.88	40.34	39.79	40.16	2125400
2007-07-31	40.86	41.96	40.59	40.66	3599900
2007-08-01	40.46	40.69	39.83	40.44	2265200
2007-08-02	40.98	41.26	40.66	41.17	1715000
2007-08-03	41.46	42.26	40.75	40.80	3078996
2007-08-06	40.89	41.42	40.38	41.42	2241500
2007-08-07	41.07	41.18	40.56	40.91	2282800
2007-08-08	41.06	41.11	40.08	40.77	1836200
2007-08-09	39.27	40.10	39.07	39.23	2788400
2007-08-10	39.85	40.42	38.29	40.19	2168900
2007-08-13	40.75	40.75	39.81	40.04	1363600
2007-08-14	40.20	40.25	39.36	39.55	1156775
2007-08-15	39.39	39.90	38.93	38.99	1599600
2007-08-16	39.11	39.12	37.35	38.53	2573400
2007-08-17	39.32	42.42	38.02	39.39	1421100
2007-08-20	39.27	39.91	38.93	39.69	906900
2007-08-21	39.71	39.71	38.88	38.96	935000
2007-08-22	39.17	39.96	39.17	39.80	954000
2007-08-23	40.10	40.12	39.11	39.19	922800
2007-08-24	39.11	39.38	38.91	39.30	1194800
2007-08-27	39.35	39.47	38.92	38.95	935241
2007-08-28	38.85	38.96	37.89	37.89	1272400
2007-08-29	37.98	38.81	37.89	38.75	1236300
2007-08-30	38.47	39.13	38.37	38.75	1138700
2007-08-31	39.25	39.51	38.87	39.39	1203100
2007-09-04	39.53	39.71	39.06	39.51	952000
2007-09-05	39.07	39.14	38.37	38.57	1023100
2007-09-06	38.80	39.44	38.36	39.22	1137500
2007-09-07	38.65	38.82	37.98	38.21	1719200
2007-09-10	38.27	38.36	36.99	37.62	1343200
2007-09-11	37.70	38.42	37.60	38.38	1639800
2007-09-12	38.22	38.34	37.83	38.07	712400
2007-09-13	38.22	38.77	38.22	38.54	1071800
2007-09-14	38.24	38.81	38.14	38.69	694700
2007-09-17	38.29	38.61	38.25	38.33	484900
2007-09-18	38.44	39.72	38.29	39.68	1364300
2007-09-19	39.87	41.32	39.81	40.80	2646400
2007-09-20	40.66	40.69	39.95	40.11	1241800
2007-09-21	40.62	40.73	40.09	40.47	1542400
2007-09-24	40.42	40.99	40.36	40.54	1501250
2007-09-25	40.34	40.58	39.92	40.38	1275100
2007-09-26	40.66	40.89	40.23	40.75	1334600
2007-09-27	40.75	40.82	40.46	40.68	779800
2007-09-28	40.44	40.74	40.43	40.62	799300
2007-10-01	40.58	41.06	40.52	40.93	1129400
2007-10-02	40.88	40.99	40.42	40.63	786800
2007-10-03	40.39	40.52	40.03	40.10	708000
2007-10-04	40.23	40.30	39.91	40.17	593400
2007-10-05	40.42	41.13	40.39	40.98	1012200
2007-10-08	40.85	41.11	40.59	40.71	614800
2007-10-09	40.90	40.97	40.30	40.79	997600
2007-10-10	40.58	40.65	39.67	39.86	865600
2007-10-11	39.92	40.30	39.31	39.60	1332800
2007-10-12	39.61	40.08	39.25	39.88	739800
2007-10-15	40.05	40.08	38.95	39.12	893200
2007-10-16	39.01	39.15	38.59	38.83	1053400
2007-10-17	39.22	39.29	38.76	39.01	1179700
2007-10-18	38.79	39.20	38.79	38.91	738400
2007-10-19	38.64	39.00	38.41	38.53	1837100
2007-10-22	38.16	38.89	37.95	38.68	1506000
2007-10-23	38.81	39.55	38.81	39.35	1343800
2007-10-24	38.01	38.01	36.55	37.30	5693100
2007-10-25	37.21	37.39	36.25	36.60	2393600
2007-10-26	36.68	36.76	36.14	36.66	2245900
2007-10-29	36.50	36.70	35.96	36.13	2282400
2007-10-30	36.23	36.76	35.96	36.20	1868100
2007-10-31	36.38	36.71	35.96	36.68	1736100
2007-11-01	36.53	36.62	35.42	35.46	2139600
2007-11-02	35.56	36.04	35.44	35.95	1716800
2007-11-05	35.86	36.34	35.54	36.09	1586755
2007-11-06	36.26	36.68	36.16	36.68	1276500
2007-11-07	36.30	36.31	35.35	35.35	1554800
2007-11-08	35.41	36.84	35.38	36.67	2383900
2007-11-09	36.15	37.19	35.48	36.60	2829800
2007-11-12	35.64	37.09	35.38	36.64	2928870
2007-11-13	37.03	37.43	36.66	37.23	2054900
2007-11-14	37.31	37.93	37.19	37.71	1468100
2007-11-15	37.49	37.79	37.14	37.24	1570601
2007-11-16	37.53	37.54	36.57	36.90	1838300
2007-11-19	36.86	36.91	36.37	36.44	1165840
2007-11-20	36.59	37.07	36.06	36.53	1077000
2007-11-21	36.30	36.44	35.75	35.84	1116825
2007-11-23	36.12	36.47	35.78	36.47	450200
2007-11-26	36.52	36.89	35.71	35.76	1629657
2007-11-27	35.75	36.48	35.75	36.36	1569400
2007-11-28	36.36	37.55	36.27	37.47	1188026
2007-11-29	37.32	37.50	36.92	37.18	1192800
2007-11-30	37.87	37.87	36.64	36.90	1741800
2007-12-03	36.91	37.04	36.38	36.47	773700
2007-12-04	36.20	36.57	36.13	36.23	830800
2007-12-05	36.49	36.80	36.33	36.63	943537
2007-12-06	36.61	37.54	36.45	37.47	848125
2007-12-07	37.46	37.68	37.09	37.25	742457
2007-12-10	37.29	37.96	37.12	37.87	685500
2007-12-11	37.92	38.10	36.46	36.49	1090200
2007-12-12	37.35	37.46	36.13	36.56	945613
2007-12-13	36.30	36.90	36.00	36.81	1131501
2007-12-14	36.63	36.95	36.35	36.35	1293400
2007-12-17	36.10	36.36	35.54	35.54	994566
2007-12-18	35.72	36.29	35.59	36.24	1248453
2007-12-19	36.45	36.50	35.77	36.26	920124
2007-12-20	36.38	36.66	35.98	36.47	682500
2007-12-21	36.81	37.15	36.65	37.13	1263158
2007-12-24	37.10	37.74	37.01	37.66	343342
2007-12-26	37.69	37.69	36.92	37.13	546209
2007-12-27	36.84	37.07	36.48	36.48	549500
2007-12-28	36.95	37.21	36.62	37.07	833900
2007-12-31	36.88	37.08	36.74	36.75	670886
2008-01-02	36.54	36.80	35.41	35.42	1008310
2008-01-03	35.53	35.78	35.24	35.31	1027800
2008-01-04	35.05	35.19	33.90	33.90	1523230
2008-01-07	34.25	34.28	32.57	32.85	2820816
2008-01-08	32.94	33.01	30.66	30.77	2658073
2008-01-09	30.54	30.78	29.90	30.55	2985435
2008-01-10	30.07	31.58	29.95	31.48	2927551
2008-01-11	31.03	31.37	29.98	30.11	1599850
2008-01-14	30.27	30.50	29.90	30.18	2123775
2008-01-15	29.88	29.96	29.14	29.31	1535100
2008-01-16	29.23	29.77	29.11	29.17	1647750
2008-01-17	29.20	29.60	28.51	28.54	2412198
2008-01-18	30.18	30.37	28.15	28.34	2380966
2008-01-22	27.25	28.88	26.74	28.62	2488169
2008-01-23	27.83	29.21	27.33	29.20	2839600
2008-01-24	29.40	29.40	28.80	29.06	2060820
2008-01-25	29.21	30.28	29.21	30.03	2341531
2008-01-28	30.06	30.23	29.41	29.80	2416200
2008-01-29	30.03	30.71	29.58	30.62	2007800
2008-01-30	31.45	33.65	31.25	32.69	4404221
2008-01-31	32.28	33.30	32.08	32.16	2788760
2008-02-01	32.47	34.05	32.03	33.93	2650762
2008-02-04	33.77	34.10	33.63	33.80	1193815
2008-02-05	33.06	33.57	33.05	33.08	1612332
2008-02-06	33.20	33.65	32.59	32.76	1556048
2008-02-07	32.67	33.26	32.51	33.02	1248702
2008-02-08	32.63	33.02	32.29	32.65	1274016
2008-02-11	32.43	33.18	32.27	33.08	1259100
2008-02-12	33.22	33.94	33.15	33.53	1356484
2008-02-13	33.72	34.70	33.72	34.64	1596996
2008-02-14	34.64	34.65	33.66	33.73	866920
2008-02-15	33.65	33.67	33.21	33.52	898107
2008-02-19	33.92	34.15	33.59	33.93	1483600
2008-02-20	33.85	34.66	33.69	34.52	1305188
2008-02-21	34.60	34.90	33.90	33.98	1346032
2008-02-22	34.06	34.20	33.27	34.01	1720187
2008-02-25	34.17	34.57	33.74	34.57	1245989
2008-02-26	34.36	34.67	34.09	34.46	1346500
2008-02-27	34.17	34.65	34.02	34.26	1647563
2008-02-28	34.09	34.20	33.36	33.63	1479700
2008-02-29	33.14	33.49	32.88	33.10	1911620
2008-03-03	33.00	33.53	32.94	33.53	1279304
2008-03-04	33.13	33.30	32.51	32.98	1777726
2008-03-05	32.98	33.57	32.87	33.42	1500727
2008-03-06	33.32	33.38	32.63	32.69	1604103
2008-03-07	32.47	32.93	32.35	32.62	1948900
2008-03-10	32.58	32.63	31.65	31.67	1650922
2008-03-11	32.32	33.28	32.16	33.28	2156531
2008-03-12	33.49	33.75	33.19	33.26	1135100
2008-03-13	32.77	33.29	32.26	33.18	1496697
2008-03-14	33.37	33.37	31.92	32.32	2111620
2008-03-17	31.53	32.20	31.42	31.91	2556943
2008-03-18	32.41	33.55	32.26	33.50	2830934
2008-03-19	33.70	34.03	32.49	32.49	2320050
2008-03-20	32.69	32.77	32.20	32.73	2295095
2008-03-24	32.94	33.53	32.87	33.39	2049860
2008-03-25	33.35	34.26	32.97	34.09	1982250
2008-03-26	33.85	33.94	33.32	33.59	1124770
2008-03-27	33.69	33.77	32.68	32.90	1663003
2008-03-28	33.08	33.43	32.81	32.86	711400
2008-03-31	32.98	33.47	32.80	33.31	1373854
2008-04-01	33.93	35.03	33.80	35.03	1499362
2008-04-02	35.27	35.47	34.75	34.82	1554116
2008-04-03	34.69	34.97	34.45	34.81	1026903
2008-04-04	34.78	35.70	34.65	35.42	1367440
2008-04-07	35.50	35.55	34.98	34.99	1403906
2008-04-08	34.75	34.87	34.25	34.70	1461241
2008-04-09	34.57	35.21	34.48	34.66	1298021
2008-04-10	34.51	34.97	34.28	34.89	1841783
2008-04-11	34.55	34.66	33.66	33.76	2100015
2008-04-14	33.82	34.89	33.82	34.68	1509141
2008-04-15	34.83	35.39	34.65	35.03	1964952
2008-04-16	35.21	36.22	35.15	35.95	2245016
2008-04-17	35.78	36.85	35.55	36.70	1673967
2008-04-18	36.55	38.16	36.42	37.24	1825665
2008-04-21	37.14	37.41	36.91	37.30	1305187
2008-04-22	37.01	37.66	36.39	36.78	1421650
2008-04-23	36.78	37.49	36.49	36.84	1992414
2008-04-24	36.82	38.59	36.17	38.31	1913215
2008-04-25	38.43	38.79	37.90	38.23	2164098
2008-04-28	38.45	38.81	38.07	38.63	2198492
2008-04-29	38.50	40.04	38.50	39.86	3224974
2008-04-30	39.74	40.04	39.42	39.44	3097568
2008-05-01	39.54	40.68	39.40	40.64	1978426
2008-05-02	40.95	41.05	40.13	40.37	2546626
2008-05-05	40.34	40.83	39.53	40.61	3201333
2008-05-06	40.22	41.29	40.03	40.76	2237521
2008-05-07	40.90	41.48	40.76	41.04	2756482
2008-05-08	41.27	41.64	41.06	41.28	1678480
2008-05-09	40.93	41.46	40.58	41.30	1387235
2008-05-12	41.28	42.27	41.28	42.23	2342607
2008-05-13	42.14	42.39	42.00	42.35	2800020
2008-05-14	42.56	43.51	42.35	42.89	2985463
2008-05-15	42.89	43.20	42.50	43.20	2045543
2008-05-16	43.18	43.27	42.56	43.03	1734594
2008-05-19	43.05	43.33	42.50	42.69	2138135
2008-05-20	42.19	42.75	42.03	42.59	2196568
2008-05-21	42.75	43.19	42.22	42.27	1915450
2008-05-22	42.24	42.54	41.85	42.02	1479042
2008-05-23	41.73	41.86	41.34	41.63	1181740
2008-05-27	41.76	42.03	41.21	41.91	1406616
2008-05-28	42.16	42.82	41.99	42.62	1804013
2008-05-29	42.45	43.25	42.27	42.96	1658065
2008-05-30	42.96	43.29	42.79	43.12	1501101
2008-06-02	43.09	43.11	42.09	42.33	1108952
2008-06-03	42.47	43.02	42.23	42.52	1512468
2008-06-04	42.44	43.07	42.32	42.80	924667
2008-06-05	43.03	43.23	42.35	43.04	1438293
2008-06-06	42.53	42.74	41.40	41.40	1128531
2008-06-09	41.72	41.89	41.22	41.56	1474478
2008-06-10	41.41	41.94	41.14	41.48	1137164
2008-06-11	41.32	41.43	39.72	39.73	2213154
2008-06-12	40.11	41.15	40.11	40.59	1929393
2008-06-13	40.82	41.40	40.79	41.20	1405262
2008-06-16	40.85	41.26	40.65	41.17	1181345
2008-06-17	41.46	41.77	41.34	41.44	1588811
2008-06-18	40.90	41.54	40.87	41.05	1443395
2008-06-19	41.01	41.80	40.79	41.68	1151026
2008-06-20	41.59	41.68	40.56	40.71	1769547
2008-06-23	40.97	41.73	40.90	41.60	1627839
2008-06-24	41.45	41.46	40.73	40.81	1261635
2008-06-25	41.09	41.09	40.19	40.46	2629831
2008-06-26	39.87	40.03	38.82	38.84	2511531
2008-06-27	38.65	38.81	37.89	38.22	3347753
2008-06-30	38.20	39.01	38.09	38.57	2301735
2008-07-01	38.21	38.61	37.72	38.54	2280692
2008-07-02	38.54	38.68	37.52	37.59	2241633
2008-07-03	37.71	37.89	37.26	37.43	993485
2008-07-07	37.44	38.37	37.04	37.51	1988420
2008-07-08	37.71	38.26	37.47	38.21	2450670
2008-07-09	37.96	38.27	37.08	37.11	2141010
2008-07-10	36.88	37.62	36.69	37.23	2121743
2008-07-11	36.63	37.46	36.36	36.88	1557964
2008-07-14	37.24	37.24	36.18	36.76	1885591
2008-07-15	36.52	36.96	35.57	36.58	1884158
2008-07-16	36.45	37.99	35.93	37.99	2525410
2008-07-17	38.06	39.48	37.98	39.13	3224992
2008-07-18	39.09	39.72	38.42	39.11	1970705
2008-07-21	39.08	39.56	39.01	39.46	1447386
2008-07-22	39.39	40.34	39.28	40.34	1954944
2008-07-23	39.61	41.45	39.06	39.41	2681691
2008-07-24	39.70	39.86	38.62	38.72	1592731
2008-07-25	39.07	39.59	38.88	39.47	1410877
2008-07-28	39.43	39.58	38.84	38.88	1407813
2008-07-29	38.78	39.96	38.78	39.84	1348299
2008-07-30	40.10	40.95	39.77	40.42	1942395
2008-07-31	40.06	40.29	39.45	39.57	1613653
2008-08-01	39.83	39.83	38.61	38.72	1506195
2008-08-04	38.62	38.65	37.94	38.09	1285200
2008-08-05	38.45	38.96	38.33	38.78	1593257
2008-08-06	38.70	40.04	38.54	39.97	1452194
2008-08-07	39.58	39.65	38.55	38.64	1233106
2008-08-08	38.60	39.67	38.34	39.54	1521998
2008-08-11	39.57	40.18	39.24	39.67	1350257
2008-08-12	38.39	40.14	38.39	39.85	1781773
2008-08-13	39.69	39.70	38.49	39.11	1303431
2008-08-14	38.55	39.58	38.39	39.16	1040355
2008-08-15	39.22	40.10	39.13	39.99	1092719
2008-08-18	40.20	40.26	39.43	39.67	948694
2008-08-19	39.42	39.67	38.61	38.84	1148660
2008-08-20	38.67	39.24	38.25	39.19	1058833
2008-08-21	38.47	39.04	38.15	38.87	847239
2008-08-22	39.03	39.67	39.02	39.67	848608
2008-08-25	39.40	39.54	38.57	38.74	915762
2008-08-26	38.68	38.68	37.94	38.37	1257357
2008-08-27	38.34	38.53	37.96	38.25	1176408
2008-08-28	38.36	39.87	38.35	39.83	1278507
2008-08-29	39.55	40.00	39.32	39.37	931339
2008-09-02	40.18	40.90	39.16	39.21	1306318
2008-09-03	39.17	39.69	39.07	39.51	1823802
2008-09-04	39.11	39.32	36.85	36.88	2406457
2008-09-05	36.80	37.00	36.10	36.41	1932373
2008-09-08	37.10	37.63	36.68	37.04	2062253
2008-09-09	37.32	37.42	35.57	35.57	1986591
2008-09-10	35.92	36.72	35.78	36.37	1206229
2008-09-11	36.06	36.63	35.47	36.58	1142142
2008-09-12	36.29	37.29	35.95	37.15	1849027
2008-09-15	35.69	37.03	35.69	36.03	1465368
2008-09-16	36.19	37.15	35.06	37.06	2364178
2008-09-17	36.68	37.19	35.87	35.91	2125555
2008-09-18	36.32	36.61	32.85	34.79	3476104
2008-09-19	34.01	37.60	33.49	36.84	2499300
2008-09-22	36.45	36.68	35.67	35.82	1183952
2008-09-23	35.86	36.36	33.89	34.00	1724925
2008-09-24	34.00	34.01	32.95	33.53	1937063
2008-09-25	33.82	34.05	33.28	33.61	1908923
2008-09-26	33.50	33.57	32.48	33.43	1884510
2008-09-29	32.86	33.18	30.03	30.98	2619724
2008-09-30	31.63	32.35	30.98	32.33	1785416
2008-10-01	32.29	32.29	31.00	31.66	2059294
2008-10-02	31.33	31.44	29.15	29.21	1745279
2008-10-03	29.69	30.18	28.44	28.50	2114483
2008-10-06	27.81	28.26	26.33	27.99	2181617
2008-10-07	28.51	28.70	25.76	25.83	2902081
2008-10-08	25.11	27.71	24.80	26.47	2972644
2008-10-09	26.71	27.23	24.88	25.00	2285139
2008-10-10	23.96	27.16	22.93	26.15	3786154
2008-10-13	26.73	28.86	25.57	27.22	2714980
2008-10-14	29.50	29.50	26.55	27.47	3244518
2008-10-15	26.77	27.91	24.53	24.53	1944778
2008-10-16	24.53	25.74	23.24	25.67	2277191
2008-10-17	24.99	26.06	24.42	24.80	1617147
2008-10-20	24.53	25.71	24.38	25.11	1727107
2008-10-21	24.96	25.20	24.16	24.18	2096542
2008-10-22	24.18	24.18	21.69	22.34	2213893
2008-10-23	22.21	22.77	20.87	21.74	2669510
2008-10-24	20.43	21.73	20.20	20.95	2053985
2008-10-27	20.73	21.84	20.10	20.88	1969972
2008-10-28	21.23	23.77	20.97	23.24	2424306
2008-10-29	22.69	24.88	22.69	23.35	2039503
2008-10-30	24.03	25.13	23.90	25.05	1833691
2008-10-31	25.12	25.79	24.62	25.33	1803980
2008-11-03	24.85	25.83	24.49	25.68	1633013
2008-11-04	26.35	26.35	25.59	26.17	1844824
2008-11-05	25.73	26.54	25.19	25.27	1271357
2008-11-06	25.08	25.32	23.89	23.98	2192473
2008-11-07	24.20	24.69	23.64	24.59	1205537
2008-11-10	25.08	25.51	24.05	24.40	1043181
2008-11-11	24.02	24.66	23.09	23.87	1275941
2008-11-12	23.60	23.67	22.63	22.69	1709960
2008-11-13	22.78	24.93	22.28	24.86	2176192
2008-11-14	24.07	24.72	23.11	23.29	1738196
2008-11-17	22.84	24.04	22.67	22.83	1637423
2008-11-18	22.71	23.44	21.93	22.68	2400606
2008-11-19	22.62	23.25	21.08	21.14	1870542
2008-11-20	20.99	21.67	18.87	19.11	3256377
2008-11-21	19.14	20.38	18.65	20.31	2971900
2008-11-24	20.80	22.62	20.27	22.01	2047752
2008-11-25	22.80	22.80	21.03	21.85	1715551
2008-11-26	21.46	23.35	21.20	23.26	1498984
2008-11-28	22.99	23.78	22.98	23.78	678248
2008-12-01	22.87	23.02	21.65	21.69	1716292
2008-12-02	21.93	22.79	21.80	22.74	1766831
2008-12-03	22.22	23.10	21.60	22.66	2121301
2008-12-04	22.52	22.96	21.62	22.09	1170481
2008-12-05	21.78	22.22	20.68	21.69	3044695
2008-12-08	22.52	23.45	22.36	23.12	2251226
2008-12-09	22.85	23.64	22.66	23.06	2350789
2008-12-10	22.83	24.01	22.83	23.39	1834819
2008-12-11	23.30	23.75	22.56	22.76	1507662
2008-12-12	22.17	23.94	21.73	23.62	2199262
2008-12-15	23.76	24.01	23.03	23.31	1795232
2008-12-16	23.49	24.75	22.83	24.71	2717970
2008-12-17	24.35	25.24	24.22	24.99	1604891
2008-12-18	25.44	25.63	24.29	24.60	1972709
2008-12-19	24.58	25.87	24.58	25.32	2448111
2008-12-22	25.27	25.32	24.03	24.50	1439387
2008-12-23	24.69	25.01	23.98	24.24	1582008
2008-12-24	24.54	24.56	23.96	24.42	360925
2008-12-26	24.49	24.86	24.30	24.81	365959
2008-12-29	24.70	24.73	24.07	24.50	951783
2008-12-30	24.84	25.61	24.66	25.56	1230649
2008-12-31	25.58	26.51	25.54	26.25	1219390
2009-01-02	26.31	27.99	26.25	27.77	1721139
2009-01-05	27.66	28.75	27.55	28.42	1970812
2009-01-06	28.71	28.82	28.07	28.45	1944074
2009-01-07	27.95	28.22	27.40	27.59	1738760
2009-01-08	27.53	27.99	26.99	27.92	947188
2009-01-09	26.95	27.20	26.23	26.43	1912355
2009-01-12	26.52	26.69	25.23	25.49	1615892
2009-01-13	25.48	25.86	25.16	25.64	1472658
2009-01-14	25.02	25.29	24.35	24.55	1755321
2009-01-15	24.52	25.04	23.98	24.80	2111236
2009-01-16	25.23	25.29	23.92	24.88	2228290
2009-01-20	24.68	24.93	23.46	23.49	2314986
2009-01-21	24.09	24.95	23.70	24.87	2740249
2009-01-22	24.68	24.74	23.87	24.10	2482955
2009-01-23	23.57	24.68	23.39	24.03	1752866
2009-01-26	24.00	24.16	23.12	23.51	2801248
2009-01-27	23.86	24.47	23.53	24.24	2380414
2009-01-28	24.78	25.92	24.78	25.55	2894280
2009-01-29	25.20	25.20	23.76	23.90	1826409
2009-01-30	23.78	23.98	22.39	22.55	3009504
2009-02-02	22.25	22.77	22.00	22.60	2252860
2009-02-03	23.00	23.86	22.47	23.70	2279558
2009-02-04	23.89	24.42	23.57	23.83	1654178
2009-02-05	23.46	24.43	23.10	24.13	1843538
2009-02-06	24.17	24.70	24.01	24.49	1932043
2009-02-09	24.19	25.26	24.19	24.85	2130282
2009-02-10	24.62	24.95	23.39	23.61	1340952
2009-02-11	23.94	24.13	23.36	23.77	1202446
2009-02-12	23.47	23.54	22.64	23.48	1525368
2009-02-13	23.62	24.45	23.49	23.67	1875584
2009-02-17	22.77	23.17	22.32	22.81	2074186
2009-02-18	22.86	22.87	22.17	22.44	2050137
2009-02-19	22.11	22.91	21.90	22.01	1201908
2009-02-20	21.90	22.05	21.10	21.74	2479657
2009-02-23	21.47	22.03	20.44	20.46	2528748
2009-02-24	20.61	21.24	20.20	20.92	2728980
2009-02-25	20.51	20.93	19.96	20.48	2852395
2009-02-26	20.76	20.89	20.21	20.24	2125553
2009-02-27	20.04	20.51	19.81	19.88	2334856
2009-03-02	19.30	19.80	18.55	18.60	2590305
2009-03-03	19.13	19.15	18.23	18.62	2754097
2009-03-04	18.95	19.49	18.79	19.18	1796169
2009-03-05	18.36	18.78	17.71	17.88	2096323
2009-03-06	18.03	18.47	17.37	17.80	2444010
2009-03-09	17.54	18.11	17.49	17.59	1824089
2009-03-10	17.66	18.93	17.66	18.90	2679226
2009-03-11	19.09	19.43	18.81	19.20	1999659
2009-03-12	19.12	19.86	18.76	19.79	1796720
2009-03-13	19.93	20.02	19.37	19.80	1506363
2009-03-16	19.80	20.47	19.76	19.91	2568445
2009-03-17	20.00	20.04	19.29	20.04	2212173
2009-03-18	19.76	21.10	19.69	20.87	2651276
2009-03-19	21.31	21.31	20.74	20.78	1909127
2009-03-20	20.80	20.98	19.80	19.93	2136902
2009-03-23	20.40	21.50	20.18	21.49	1800959
2009-03-24	21.38	21.78	21.13	21.44	1967221
2009-03-25	21.34	22.05	20.46	21.11	2135121
2009-03-26	21.28	22.13	21.07	22.08	2283628
2009-03-27	21.75	21.86	21.53	21.58	1922494
2009-03-30	20.84	21.15	20.27	20.53	1434517
2009-03-31	20.77	21.51	20.44	21.03	2322100
2009-04-01	20.75	21.38	20.59	21.34	1832640
2009-04-02	21.90	23.35	21.62	23.05	2781694
2009-04-03	22.86	23.64	22.86	23.63	2879074
2009-04-06	23.43	23.50	22.96	23.46	2675227
2009-04-07	23.02	23.26	22.97	23.16	3191676
2009-04-08	23.16	23.50	22.99	23.41	2339842
2009-04-09	23.99	25.82	23.94	25.79	3666129
2009-04-13	25.40	25.47	24.84	25.20	4131349
2009-04-14	24.97	25.66	24.80	25.39	2574411
2009-04-15	25.14	25.14	23.79	24.30	3289544
2009-04-16	24.34	25.79	24.17	25.66	2452562
2009-04-17	25.77	25.90	25.33	25.64	2002438
2009-04-20	25.17	25.19	24.05	24.29	1585693
2009-04-21	24.45	25.36	24.20	25.35	1590109
2009-04-22	24.61	26.10	23.92	25.51	3133610
2009-04-23	25.51	25.55	23.82	24.70	3274607
2009-04-24	24.75	25.71	24.61	25.39	3470240
2009-04-27	25.02	25.25	23.94	24.19	3885275
2009-04-28	24.27	24.35	23.70	23.73	2637346
2009-04-29	23.63	25.04	23.56	24.78	2146823
2009-04-30	25.00	25.78	24.50	24.54	2577548
2009-05-01	24.32	24.69	24.01	24.67	2032829
2009-05-04	24.57	25.60	24.32	25.57	2708584
2009-05-05	25.53	25.71	24.96	25.23	1835711
2009-05-06	25.55	26.10	25.34	25.96	1789382
2009-05-07	25.92	26.22	25.43	25.89	2586425
2009-05-08	26.17	27.20	25.96	27.13	2565423
2009-05-11	26.90	26.90	26.12	26.41	2692253
2009-05-12	26.43	26.65	25.26	26.06	2013005
2009-05-13	25.59	25.59	24.55	24.68	1216039
2009-05-14	24.72	24.96	24.49	24.70	1749671
2009-05-15	24.58	25.43	24.43	24.84	1680087
2009-05-18	25.14	25.80	25.01	25.80	1033752
2009-05-19	25.84	26.11	25.53	25.74	1159280
2009-05-20	25.85	26.25	25.34	25.40	1007593
2009-05-21	25.04	25.16	24.23	24.56	870546
2009-05-22	24.61	24.95	24.21	24.64	950360
2009-05-26	24.41	25.50	24.21	25.35	1188987
2009-05-27	25.05	25.42	24.60	24.62	1380447
2009-05-28	24.97	25.03	24.13	24.72	1190832
2009-05-29	24.99	25.12	24.51	25.07	1193840
2009-06-01	25.51	26.90	25.45	26.73	1586697
2009-06-02	27.99	28.03	27.31	27.65	2560805
2009-06-03	27.45	27.73	27.00	27.28	2015016
2009-06-04	27.43	28.30	27.15	28.15	2173300
2009-06-05	28.46	28.98	28.30	28.46	2115017
2009-06-08	28.15	28.59	27.58	28.30	2046096
2009-06-09	28.30	28.78	27.99	28.58	1680629
2009-06-10	29.01	29.01	28.03	28.48	2296036
2009-06-11	28.75	29.14	28.49	28.86	1653841
2009-06-12	28.59	28.83	28.18	28.83	1419848
2009-06-15	28.43	28.58	27.51	27.72	1596042
2009-06-16	27.88	28.07	27.24	27.32	2119121
2009-06-17	27.28	27.63	26.97	27.24	1827496
2009-06-18	27.34	27.36	26.77	26.85	1479074
2009-06-19	27.51	27.71	26.49	26.77	2080719
2009-06-22	26.57	26.57	25.45	25.47	1596991
2009-06-23	25.46	25.62	25.33	25.46	1761784
2009-06-24	25.47	26.22	25.38	25.48	2301964
2009-06-25	25.41	26.31	25.32	26.28	1604142
2009-06-26	26.23	26.52	26.06	26.34	1817184
2009-06-29	26.38	26.85	26.26	26.75	1283925
2009-06-30	26.73	26.85	26.24	26.38	1873729
2009-07-01	26.48	26.89	26.39	26.64	1093473
2009-07-02	26.35	26.35	25.69	25.69	1455324
2009-07-06	25.45	25.54	25.25	25.47	1290949
2009-07-07	25.31	25.47	24.68	24.76	1480687
2009-07-08	24.74	24.83	24.16	24.48	1472057
2009-07-09	24.60	24.77	24.32	24.52	1286196
2009-07-10	24.73	25.40	24.73	25.13	1862004
2009-07-13	25.14	25.51	24.87	25.49	1551320
2009-07-14	25.55	25.78	25.35	25.78	1506540
2009-07-15	26.14	26.63	25.99	26.51	1582313
2009-07-16	26.50	27.16	26.30	27.04	1324671
2009-07-17	26.81	27.05	26.65	26.88	1051525
2009-07-20	27.11	27.71	27.09	27.66	1111584
2009-07-21	27.99	28.35	27.53	27.75	1892269
2009-07-22	27.70	28.27	27.70	28.05	1494963
2009-07-23	27.80	29.31	27.74	29.12	2465326
2009-07-24	28.66	28.94	26.77	28.00	3572567
2009-07-27	28.03	28.09	27.25	27.52	1827641
2009-07-28	27.31	27.52	26.79	27.12	1596688
2009-07-29	26.88	27.00	26.29	26.67	1717505
2009-07-30	27.02	27.43	26.72	26.78	1270361
2009-07-31	26.80	27.37	26.57	27.12	1583893
2009-08-03	27.24	27.59	27.04	27.49	1649629
2009-08-04	27.59	27.71	27.12	27.65	1526210
2009-08-05	27.69	27.74	27.01	27.12	954354
2009-08-06	27.19	27.37	26.83	27.06	1563875
2009-08-07	27.44	27.54	27.16	27.39	1242945
2009-08-10	27.20	27.35	26.64	26.85	1135347
2009-08-11	26.93	26.93	26.29	26.61	1019940
2009-08-12	26.60	27.48	26.56	27.24	840917
2009-08-13	27.36	27.82	27.34	27.65	1396822
2009-08-14	27.71	27.79	26.95	27.32	1245631
2009-08-17	26.96	26.96	26.32	26.56	1055130
2009-08-18	26.66	27.13	26.62	27.12	1148296
2009-08-19	26.65	27.36	26.64	27.32	1413465
2009-08-20	27.17	27.61	27.17	27.50	943700
2009-08-21	27.73	28.34	27.59	28.32	1265894
2009-08-24	28.47	28.69	28.17	28.35	1199397
2009-08-25	28.59	28.91	28.27	28.71	1679392
2009-08-26	28.50	28.72	28.18	28.34	1194365
2009-08-27	28.11	28.61	27.78	28.56	1470674
2009-08-28	28.75	28.92	28.04	28.20	1187843
2009-08-31	27.89	27.99	27.42	27.58	943744
2009-09-01	27.58	28.18	26.90	26.98	1409148
2009-09-02	26.98	27.13	26.77	26.89	1582351
2009-09-03	26.92	27.25	26.71	27.18	940626
2009-09-04	27.18	27.87	27.04	27.85	854212
2009-09-08	27.97	28.23	27.75	28.02	1007346
2009-09-09	28.15	29.12	28.01	29.04	2240820
2009-09-10	28.93	29.56	28.69	29.55	1528882
2009-09-11	29.57	30.16	29.42	29.86	3469357
2009-09-14	29.72	30.44	29.61	30.27	2145722
2009-09-15	30.28	30.61	29.92	30.37	1760691
2009-09-16	30.61	30.73	29.96	30.71	1598502
2009-09-17	30.67	31.27	30.57	30.82	2008337
2009-09-18	31.05	31.73	30.98	31.39	2768538
2009-09-21	31.21	31.25	30.76	30.84	1339919
2009-09-22	31.02	31.20	30.72	30.99	1366206
2009-09-23	31.12	31.12	30.43	30.47	1179249
2009-09-24	30.64	30.82	29.97	30.12	1265785
2009-09-25	30.03	30.15	29.83	30.04	1265034
2009-09-28	30.10	30.91	30.04	30.58	1147695
2009-09-29	30.67	31.04	30.61	30.82	1063707
2009-09-30	30.72	31.38	30.04	30.90	2683774
2009-10-01	30.82	30.87	29.52	29.52	2298440
2009-10-02	29.30	29.51	29.12	29.33	1450141
2009-10-05	29.42	30.10	29.40	30.08	1708649
2009-10-06	30.43	31.03	30.13	30.26	1604821
2009-10-07	30.21	30.29	29.89	30.19	859097
2009-10-08	30.51	31.03	30.38	30.82	2003648
2009-10-09	30.75	31.46	30.73	31.42	1357959
2009-10-12	31.51	31.70	31.35	31.50	858773
2009-10-13	31.49	31.50	30.79	31.13	1822643
2009-10-14	31.49	32.08	31.27	32.00	1443282
2009-10-15	31.88	32.28	31.83	32.16	1680652
2009-10-16	31.87	32.00	31.52	31.77	987756
2009-10-19	31.95	32.48	31.83	32.08	1729964
2009-10-20	32.19	32.32	31.73	31.97	1349893
2009-10-21	31.86	32.57	31.67	31.74	1508980
2009-10-22	31.76	32.39	31.44	32.32	1862530
2009-10-23	33.10	33.10	30.76	30.82	3209876
2009-10-26	30.85	32.48	30.36	31.08	2610248
2009-10-27	31.13	31.55	30.20	30.30	2184090
2009-10-28	30.24	30.38	29.72	29.89	1746357
2009-10-29	30.06	31.05	29.93	30.92	2178627
2009-10-30	30.77	30.94	29.99	30.04	2183859
2009-11-02	30.11	30.68	29.75	30.39	1920960
2009-11-03	30.02	30.99	30.02	30.83	1532143
2009-11-04	31.10	31.64	30.82	30.86	1886129
2009-11-05	31.11	32.03	31.11	32.00	1533403
2009-11-06	31.93	32.24	31.84	31.99	1628539
2009-11-09	32.26	33.02	32.12	32.98	2025739
2009-11-10	32.93	33.18	32.75	33.12	1421871
2009-11-11	33.33	33.53	32.90	33.20	1073782
2009-11-12	32.96	33.35	32.61	32.74	1254300
2009-11-13	32.87	33.10	32.55	32.92	1144089
2009-11-16	33.09	34.25	33.08	34.18	1784779
2009-11-17	33.98	34.36	33.69	33.94	1302429
2009-11-18	33.81	34.00	33.49	33.84	923811
2009-11-19	33.73	33.73	32.94	33.37	906634
2009-11-20	32.72	33.21	32.67	32.98	796924
2009-11-23	33.58	33.99	33.15	33.29	1044995
2009-11-24	33.41	33.53	32.87	33.30	1185516
2009-11-25	33.25	33.27	33.00	33.20	658340
2009-11-27	32.01	32.78	32.01	32.35	383833
2009-11-30	32.21	32.67	32.04	32.59	1520992
2009-12-01	32.82	33.32	32.73	32.94	1354836
2009-12-02	33.05	33.31	32.71	32.94	1104096
2009-12-03	32.95	33.30	32.59	32.62	631164
2009-12-04	33.19	33.53	32.61	33.17	720880
2009-12-07	33.23	33.81	33.22	33.47	1068647
2009-12-08	33.14	33.18	32.56	32.79	814269
2009-12-09	32.66	32.71	32.12	32.62	1072649
2009-12-10	32.86	33.04	32.61	32.68	745850
2009-12-11	32.80	32.92	32.54	32.75	675493
2009-12-14	33.02	33.22	32.75	33.17	1238794
2009-12-15	32.97	33.14	32.75	32.98	1052393
2009-12-16	33.18	33.46	32.94	33.02	1029136
2009-12-17	32.65	33.00	32.55	32.71	948513
2009-12-18	32.73	32.88	32.07	32.36	1880327
2009-12-21	32.59	32.82	32.52	32.65	939132
2009-12-22	32.70	33.18	32.64	33.07	948422
2009-12-23	33.15	33.42	32.93	33.34	741527
2009-12-24	33.49	34.05	33.49	33.93	377724
2009-12-28	33.99	34.09	33.61	33.85	716892
2009-12-29	33.97	33.97	33.56	33.61	582045
2009-12-30	33.42	33.77	33.39	33.63	591394
2009-12-31	33.61	33.73	33.18	33.18	618397
2010-01-04	33.42	33.77	33.19	33.77	1246690
2010-01-05	33.69	33.73	33.45	33.61	852787
2010-01-06	33.61	34.06	33.41	34.01	1241816
2010-01-07	34.15	35.17	34.15	34.76	1313370
2010-01-08	34.73	35.78	34.46	35.76	1468504
2010-01-11	35.82	36.32	35.76	36.19	1344887
2010-01-12	35.85	36.33	35.74	36.32	2164190
2010-01-13	36.19	36.72	36.09	36.65	3108905
2010-01-14	36.63	37.06	36.32	37.02	1814860
2010-01-15	36.85	36.94	36.22	36.35	1909126
2010-01-19	36.14	36.68	36.10	36.60	1560883
2010-01-20	36.28	36.29	35.86	36.24	1837051
2010-01-21	36.14	36.45	35.64	35.76	1881431
2010-01-22	35.71	35.71	34.85	34.90	1339795
2010-01-25	35.02	35.42	34.34	34.48	1752869
2010-01-26	34.28	34.64	34.06	34.25	1098736
2010-01-27	34.14	34.25	33.46	34.13	1819144
2010-01-28	34.23	34.36	33.72	33.90	1937418
2010-01-29	34.36	35.92	34.16	34.19	3036432
2010-02-01	34.43	34.99	34.30	34.66	1524344
2010-02-02	34.81	35.43	34.75	35.34	1814956
2010-02-03	34.99	35.58	34.98	35.19	1382847
2010-02-04	34.87	35.11	33.95	34.09	2088461
2010-02-05	34.03	34.26	32.29	33.08	3329656
2010-02-08	33.02	33.22	32.57	32.73	2122733
2010-02-09	33.13	33.77	33.08	33.53	2809155
2010-02-10	33.50	33.85	33.18	33.56	1385044
2010-02-11	33.50	34.22	33.26	34.19	2150810
2010-02-12	33.87	34.19	33.46	34.06	1387195
2010-02-16	34.33	34.81	34.24	34.80	1312539
2010-02-17	34.97	35.46	34.83	35.44	2133362
2010-02-18	35.68	36.37	35.40	36.23	2254302
2010-02-19	36.19	36.76	35.96	36.74	2454407
2010-02-22	36.79	36.85	36.47	36.69	1953875
2010-02-23	36.19	36.61	35.50	35.83	2399072
2010-02-24	35.86	35.96	35.48	35.64	2674544
2010-02-25	34.83	35.62	34.64	35.57	2009027
2010-02-26	35.66	36.17	35.51	36.09	1607988
2010-03-01	36.29	36.75	36.13	36.48	1373137
2010-03-02	36.75	36.98	36.56	36.80	1513766
2010-03-03	36.72	37.04	36.49	36.61	1589833
2010-03-04	36.72	37.07	36.50	36.73	1250659
2010-03-05	36.98	37.53	36.98	37.49	1392404
2010-03-08	37.47	37.53	37.16	37.21	523700
2010-03-09	37.07	37.37	36.93	37.09	943078
2010-03-10	37.04	37.04	36.71	36.94	1086134
2010-03-11	36.50	37.01	36.24	37.00	782806
2010-03-12	37.18	37.29	36.78	37.02	675575
2010-03-15	36.90	36.96	36.54	36.87	1015982
2010-03-16	37.02	37.31	36.87	36.96	1462209
2010-03-17	37.03	37.72	36.93	37.42	872181
2010-03-18	37.35	37.67	37.25	37.55	934289
2010-03-19	37.74	37.82	37.02	37.10	1285547
2010-03-22	36.81	37.39	36.65	37.01	930255
2010-03-23	37.00	37.92	36.71	37.78	2247120
2010-03-24	37.72	37.72	36.97	37.00	1512904
2010-03-25	37.35	37.35	36.76	36.82	1662001
2010-03-26	36.83	37.07	36.32	36.73	2307404
2010-03-29	36.86	37.22	36.66	37.19	1658987
2010-03-30	37.33	37.70	37.31	37.57	1459414
2010-03-31	37.45	37.62	37.13	37.27	930012
2010-04-01	37.47	37.82	37.20	37.47	1425469
2010-04-05	37.70	38.03	37.59	37.91	1424932
2010-04-06	37.80	38.01	37.61	37.99	1046466
2010-04-07	37.87	38.06	37.60	37.74	1169066
2010-04-08	37.57	37.70	37.15	37.59	847189
2010-04-09	37.63	38.32	37.48	38.29	1111537
2010-04-12	38.42	38.45	38.01	38.13	895220
2010-04-13	37.98	38.36	37.87	38.17	892768
2010-04-14	38.27	38.87	38.24	38.82	1046150
2010-04-15	38.59	38.87	38.58	38.68	994518
2010-04-16	38.59	38.65	37.91	38.10	924298
2010-04-19	37.86	38.14	37.42	38.07	947164
2010-04-20	38.44	38.77	38.26	38.47	941153
2010-04-21	38.43	39.01	38.39	38.98	1183578
2010-04-22	38.75	40.14	38.47	40.06	2059710
2010-04-23	42.74	44.25	42.74	43.21	5532764
2010-04-26	43.15	43.15	42.53	42.74	2138528
2010-04-27	42.63	42.87	41.10	41.25	2510044
2010-04-28	41.36	41.74	41.21	41.49	1187281
2010-04-29	41.91	42.28	41.62	42.14	1559425
2010-04-30	42.26	42.59	41.63	41.64	1798740
2010-05-03	41.91	42.70	41.80	42.58	1063973
2010-05-04	41.95	41.95	40.95	41.40	1661511
2010-05-05	40.96	41.39	40.71	41.14	1816167
2010-05-06	40.83	41.01	35.89	38.86	2472898
2010-05-07	38.85	39.03	37.26	38.29	2764202
2010-05-10	40.36	40.88	39.87	40.62	1680456
2010-05-11	40.09	40.98	40.08	40.24	1726830
2010-05-12	40.40	41.40	40.40	41.28	1087157
2010-05-13	41.24	41.39	40.46	40.52	1153276
2010-05-14	40.05	40.35	38.94	39.46	1299825
2010-05-17	39.41	39.95	38.43	39.47	1288764
2010-05-18	39.91	40.19	38.26	38.46	1675519
2010-05-19	38.18	38.33	36.63	37.62	2744157
2010-05-20	36.45	36.55	35.24	35.25	3118581
2010-05-21	34.48	35.64	34.28	35.44	4156785
2010-05-24	35.30	35.77	35.04	35.07	2155742
2010-05-25	34.09	34.87	33.65	34.81	2432911
2010-05-26	35.20	35.58	34.72	34.88	2329696
2010-05-27	35.77	36.37	35.41	36.37	1342449
2010-05-28	36.27	36.45	35.41	35.79	1931635
2010-06-01	35.33	36.16	34.85	34.86	1707021
2010-06-02	35.03	36.04	34.58	36.01	1729293
2010-06-03	35.96	36.72	35.96	36.53	1889429
2010-06-04	35.47	35.81	34.16	34.32	1669213
2010-06-07	34.32	34.59	33.42	33.47	1459394
2010-06-08	33.49	33.98	33.02	33.72	1240198
2010-06-09	33.97	35.05	33.89	34.04	1592289
2010-06-10	34.74	35.62	34.71	35.60	1729288
2010-06-11	35.15	36.02	35.07	35.99	1647457
2010-06-14	36.46	36.95	36.08	36.21	1459879
2010-06-15	36.48	37.48	36.48	37.43	1383061
2010-06-16	36.92	37.27	36.80	37.00	1267974
2010-06-17	37.08	37.19	36.24	36.64	1640336
2010-06-18	36.74	36.84	36.14	36.38	1657892
2010-06-21	36.96	37.60	36.72	36.93	1221291
2010-06-22	37.04	37.10	35.38	35.47	2671596
2010-06-23	35.46	35.68	34.63	35.36	1826635
2010-06-24	35.22	35.47	34.44	34.52	1519106
2010-06-25	34.69	35.25	34.40	35.19	2198828
2010-06-28	35.19	35.36	34.49	34.91	1015421
2010-06-29	34.18	34.29	33.14	33.42	1848135
2010-06-30	33.42	34.05	33.21	33.32	1644994
2010-07-01	33.28	33.48	32.29	32.94	1831858
2010-07-02	33.03	33.25	32.56	32.78	1120785
2010-07-06	33.30	33.87	32.87	33.22	1780901
2010-07-07	33.22	34.44	33.10	34.38	1567487
2010-07-08	34.75	34.95	34.20	34.75	1050985
2010-07-09	34.79	35.33	34.59	35.22	994820
2010-07-12	35.00	35.11	34.32	34.64	1081960
2010-07-13	35.25	35.71	35.18	35.38	1249560
2010-07-14	35.26	35.81	35.02	35.47	1029557
2010-07-15	35.40	35.52	34.48	35.16	1455829
2010-07-16	34.68	34.90	33.86	33.95	1428036
2010-07-19	34.20	34.45	33.67	34.36	729849
2010-07-20	33.77	34.85	33.76	34.83	1197134
2010-07-21	35.14	35.77	34.95	35.32	1858498
2010-07-22	35.88	36.73	35.74	36.71	2226249
2010-07-23	38.86	38.87	37.32	38.06	3473215
2010-07-26	38.28	38.87	37.83	38.70	1602635
2010-07-27	38.94	38.94	37.71	37.78	2408808
2010-07-28	37.83	38.18	37.53	37.74	1108345
2010-07-29	38.06	38.37	37.55	38.06	1687078
2010-07-30	37.46	38.37	37.31	38.25	1564230
2010-08-02	39.05	39.34	38.49	38.97	1623010
2010-08-03	38.75	39.09	38.47	38.72	1151579
2010-08-04	38.81	39.40	38.61	39.36	1043103
2010-08-05	39.06	39.47	38.90	39.11	971698
2010-08-06	38.67	39.22	38.29	39.22	1161936
2010-08-09	39.36	39.37	38.74	39.08	1132564
2010-08-10	39.33	39.63	38.83	39.43	2129798
2010-08-11	38.44	38.54	37.26	37.36	1443550
2010-08-12	36.73	37.36	36.68	37.16	1057648
2010-08-13	36.96	37.31	36.92	37.00	539760
2010-08-16	36.65	37.19	36.32	36.99	732400
2010-08-17	37.44	38.27	37.27	37.86	1135347
2010-08-18	37.86	38.12	37.38	37.89	692342
2010-08-19	37.65	37.82	36.71	37.04	811958
2010-08-20	36.69	36.94	36.30	36.82	771009
2010-08-23	37.07	37.15	36.09	36.18	1838963
2010-08-24	35.58	35.69	35.19	35.45	1300476
2010-08-25	35.08	35.45	34.47	35.27	1298940
2010-08-26	35.63	36.07	35.21	35.36	1233974
2010-08-27	35.40	36.24	34.78	36.16	1687191
2010-08-30	35.99	36.24	35.46	35.46	1343762
2010-08-31	35.27	36.10	34.99	35.69	1347776
2010-09-01	36.42	38.10	36.26	38.01	1957781
2010-09-02	37.90	38.71	37.90	38.64	1442876
2010-09-03	39.27	39.91	39.12	39.24	1243689
2010-09-07	38.85	39.24	38.69	38.77	868939
2010-09-08	38.92	39.43	38.80	38.83	1089501
2010-09-09	39.49	39.59	38.81	39.01	965652
2010-09-10	39.16	39.47	38.91	39.23	1335124
2010-09-13	39.69	40.06	39.39	39.85	1287483
2010-09-14	39.79	40.47	39.54	40.18	1501131
2010-09-15	40.05	40.22	39.66	40.03	1013938
2010-09-16	39.47	40.02	39.47	39.74	1310201
2010-09-17	39.93	40.66	39.65	40.34	1891942
2010-09-20	40.50	41.40	40.40	41.33	1148609
2010-09-21	41.35	41.44	40.73	40.97	1358484
2010-09-22	41.03	41.19	40.10	40.38	1431343
2010-09-23	39.91	40.23	39.51	39.59	1001225
2010-09-24	40.33	41.36	40.17	41.31	1444839
2010-09-27	41.40	41.43	40.65	40.65	1285137
2010-09-28	40.70	41.12	39.97	41.03	1520532
2010-09-29	40.77	41.44	40.62	41.36	2106789
2010-09-30	41.53	42.26	41.25	41.63	4050987
2010-10-01	42.05	42.14	41.46	41.87	1652561
2010-10-04	41.87	42.20	40.97	41.56	1536728
2010-10-05	41.99	43.44	41.99	43.31	2018128
2010-10-06	43.41	43.45	42.78	43.04	1834765
2010-10-07	43.29	43.71	42.79	43.60	2832677
2010-10-08	43.62	43.76	42.83	43.49	3193744
2010-10-11	43.49	43.66	42.91	43.11	1159157
2010-10-12	43.05	43.40	42.49	43.09	1857003
2010-10-13	43.82	43.83	43.45	43.60	1563818
2010-10-14	43.64	43.75	42.70	43.09	2249298
2010-10-15	43.41	43.59	42.60	43.07	1587331
2010-10-18	43.25	43.29	42.38	42.73	2152940
2010-10-19	42.00	42.39	41.67	42.00	2741960
2010-10-20	42.23	43.17	42.19	42.90	1644509
2010-10-21	43.10	43.71	42.99	43.68	2087247
2010-10-22	42.75	42.75	41.24	42.40	4576777
2010-10-25	42.83	43.36	42.43	42.58	2015924
2010-10-26	42.22	42.61	41.99	42.39	1353757
2010-10-27	41.99	42.25	41.59	42.15	1225980
2010-10-28	42.43	42.73	41.80	42.19	952926
2010-10-29	42.00	42.44	41.91	42.34	1680268
2010-11-01	42.46	43.05	42.30	42.67	1400783
2010-11-02	43.14	43.15	42.85	43.00	998411
2010-11-03	43.21	43.22	42.44	43.09	658498
2010-11-04	43.67	44.36	43.53	44.02	2186441
2010-11-05	44.05	44.16	43.69	43.92	1979592
2010-11-08	43.64	43.84	43.23	43.49	1281845
2010-11-09	43.45	43.77	43.16	43.36	1382432
2010-11-10	43.37	43.77	42.98	43.73	1072257
2010-11-11	43.26	43.92	43.24	43.92	1457023
2010-11-12	43.57	43.75	43.25	43.55	1702609
2010-11-15	43.93	44.59	43.73	43.76	2060494
2010-11-16	43.42	43.61	42.42	42.67	2342497
2010-11-17	42.78	42.86	42.34	42.54	1399837
2010-11-18	42.98	43.79	42.95	43.31	1247609
2010-11-19	43.32	43.78	42.96	43.75	1422657
2010-11-22	44.71	44.82	43.70	44.40	2348708
2010-11-23	43.76	43.95	43.21	43.50	1211398
2010-11-24	43.80	45.20	43.73	45.16	1487949
2010-11-26	44.58	44.73	44.19	44.42	442621
2010-11-29	44.00	44.07	43.45	44.03	1553984
2010-11-30	43.41	44.00	43.25	43.70	1200490
2010-12-01	44.60	45.33	44.54	45.29	1280525
2010-12-02	45.42	46.14	45.19	46.07	994742
2010-12-03	45.90	46.15	45.70	46.08	911420
2010-12-06	45.93	46.00	45.56	45.81	1014296
2010-12-07	46.32	46.44	45.89	45.93	1301247
2010-12-08	46.04	46.44	45.94	46.36	989457
2010-12-09	46.63	46.77	46.14	46.31	764010
2010-12-10	46.52	46.72	46.29	46.60	741337
2010-12-13	46.92	46.93	46.06	46.08	1193360
2010-12-14	46.09	46.45	45.87	46.03	1116746
2010-12-15	45.98	46.45	45.83	45.87	1429304
2010-12-16	45.87	46.11	45.49	45.99	1121985
2010-12-17	45.98	46.20	45.51	45.73	1329362
2010-12-20	45.92	46.19	44.75	45.50	1765842
2010-12-21	45.66	45.91	45.51	45.80	1056185
2010-12-22	45.85	47.20	45.37	47.01	3919943
2010-12-23	46.97	47.00	46.63	46.79	1147466
2010-12-27	46.49	46.72	46.24	46.60	486746
2010-12-28	46.63	46.91	46.42	46.74	878206
2010-12-29	46.87	47.03	46.58	46.65	997517
2010-12-30	46.56	46.87	46.56	46.71	457588
2010-12-31	46.65	46.81	46.46	46.60	527373
2011-01-03	47.18	47.70	47.02	47.14	1439714
2011-01-04	47.30	47.44	46.40	46.87	1349899
2011-01-05	46.56	46.91	46.34	46.41	1284327
2011-01-06	46.40	46.67	45.75	45.89	1393263
2011-01-07	46.05	46.60	45.73	45.76	1200534
2011-01-10	45.54	45.94	45.26	45.80	1165426
2011-01-11	46.02	46.40	45.85	46.11	1039286
2011-01-12	46.44	47.14	46.39	46.95	860098
2011-01-13	47.02	47.18	46.74	47.09	1115616
2011-01-14	46.90	47.51	46.67	47.51	1118999
2011-01-18	47.40	47.77	47.40	47.64	947846
2011-01-19	47.58	47.58	46.22	46.40	1760203
2011-01-20	46.20	46.32	45.06	45.22	1894943
2011-01-21	45.67	46.12	45.06	45.18	2030641
2011-01-24	45.26	46.12	45.26	45.41	1509771
2011-01-25	45.34	45.90	45.12	45.83	1177790
2011-01-26	46.06	47.52	46.03	47.35	2497858
2011-01-27	46.49	47.84	46.49	47.42	2731610
2011-01-28	48.80	51.83	48.60	49.55	4618872
2011-01-31	49.94	51.47	49.94	51.11	3567422
2011-02-01	51.42	52.65	50.93	52.41	2345087
2011-02-02	52.09	52.30	51.52	51.96	1633448
2011-02-03	51.88	52.12	51.51	51.59	2017893
2011-02-04	51.70	52.19	51.57	52.06	1135711
2011-02-07	52.27	52.66	52.17	52.50	2171963
2011-02-08	52.57	53.14	52.17	52.69	1290664
2011-02-09	52.40	52.78	52.12	52.69	1572542
2011-02-10	52.50	53.40	52.38	53.09	1460247
2011-02-11	52.83	53.43	52.55	53.13	1338086
2011-02-14	53.15	54.07	53.00	53.99	1421026
2011-02-15	53.64	53.95	52.85	53.00	1226345
2011-02-16	53.24	53.69	52.73	53.12	1141872
2011-02-17	53.20	53.90	52.82	53.69	1140292
2011-02-18	54.11	54.27	53.51	54.02	1192812
2011-02-22	53.27	53.29	52.05	52.22	810467
2011-02-23	52.23	52.34	50.16	50.63	1606444
2011-02-24	50.70	51.53	50.15	50.63	1358168
2011-02-25	51.02	51.20	50.85	51.08	1110098
2011-02-28	51.25	51.75	50.92	51.23	1043076
2011-03-01	51.31	51.77	50.57	50.74	1245145
2011-03-02	50.74	52.25	50.63	51.54	1412468
2011-03-03	51.88	53.23	51.88	53.12	1884584
2011-03-04	52.97	53.12	51.94	52.33	2555913
2011-03-07	52.29	52.74	50.65	50.88	2370736
2011-03-08	51.25	52.21	50.90	51.76	938399
2011-03-09	51.59	51.70	50.96	51.59	892403
2011-03-10	50.91	50.95	49.89	50.35	934802
2011-03-11	50.29	51.05	49.84	50.79	1020650
2011-03-14	50.30	50.90	49.86	50.33	1152207
2011-03-15	48.59	50.10	48.18	49.83	1434204
2011-03-16	49.67	50.34	49.11	49.57	2311669
2011-03-17	50.61	51.08	50.22	50.51	1197372
2011-03-18	51.33	51.43	50.25	50.50	1619424
2011-03-21	51.47	52.17	51.27	52.02	2578626
2011-03-22	51.95	52.00	51.14	51.30	1583569
2011-03-23	51.24	51.55	50.59	51.29	1397545
2011-03-24	51.89	52.29	51.47	52.02	1758894
2011-03-25	52.21	52.48	51.89	52.23	852223
2011-03-28	52.30	52.40	51.52	51.54	973117
2011-03-29	51.49	51.77	51.03	51.77	1021227
2011-03-30	52.03	52.09	51.59	51.86	1030806
2011-03-31	51.82	52.53	51.72	52.42	908912
2011-04-01	53.06	53.75	52.66	53.61	1498375
2011-04-04	53.43	53.45	52.33	53.10	1191103
2011-04-05	53.13	53.22	52.80	53.08	1548987
2011-04-06	53.30	53.38	52.73	52.94	997158
2011-04-07	52.74	52.92	52.15	52.58	893703
2011-04-08	52.56	52.81	51.55	51.90	858319
2011-04-11	51.94	52.16	51.52	51.83	964842
2011-04-12	51.43	51.69	50.91	51.40	984946
2011-04-13	51.76	51.98	50.96	51.39	970071
2011-04-14	51.15	51.53	50.53	51.31	1165281
2011-04-15	51.45	52.34	51.27	52.08	1247417
2011-04-18	51.22	51.28	50.47	51.16	1393987
2011-04-19	51.28	52.93	51.28	52.89	1608833
2011-04-20	53.66	53.83	53.09	53.57	1585918
2011-04-21	54.22	55.21	53.66	54.06	2091153
2011-04-25	54.15	54.20	52.69	52.86	1465076
2011-04-26	53.26	54.10	53.05	53.79	1486801
2011-04-27	53.92	54.17	53.32	53.80	1622222
2011-04-28	53.74	54.30	53.66	54.23	1348906
2011-04-29	54.27	54.66	53.92	54.25	1121143
2011-05-02	54.55	54.73	53.53	53.68	1278961
2011-05-03	53.53	53.99	52.77	53.26	1380960
2011-05-04	53.09	53.24	51.82	51.94	1683409
2011-05-05	51.66	52.93	51.23	51.95	2841539
2011-05-06	52.78	53.39	51.92	52.16	1502371
2011-05-09	52.27	53.13	52.15	52.79	936669
2011-05-10	52.88	53.38	52.78	53.27	786695
2011-05-11	53.15	53.36	52.09	52.56	990057
2011-05-12	52.42	52.59	51.72	52.27	920575
2011-05-13	52.30	52.54	51.16	51.29	1222993
2011-05-16	51.07	51.55	50.57	50.67	1220513
2011-05-17	50.38	50.51	49.52	49.99	1251646
2011-05-18	50.08	50.94	49.89	50.80	1363504
2011-05-19	51.12	51.53	50.87	51.39	1031520
2011-05-20	51.41	51.41	50.38	50.62	1000318
2011-05-23	41.28	41.74	41.09	41.50	1245649
2011-05-24	41.56	41.83	41.13	41.18	1107725
2011-05-25	41.08	42.27	40.85	42.13	1521581
2011-05-26	41.71	42.57	41.59	42.46	1354519
2011-05-27	42.63	43.62	42.63	43.53	1643169
2011-05-31	44.15	44.97	43.93	44.47	2648641
2011-06-01	44.13	44.30	42.14	42.17	2539129
2011-06-02	42.30	42.73	41.79	41.99	1865570
2011-06-03	41.30	41.81	41.19	41.31	1329000
2011-06-06	41.21	41.63	41.04	41.13	1319176
2011-06-07	41.40	41.56	41.03	41.26	1738935
2011-06-08	41.01	41.32	40.93	41.08	1451602
2011-06-09	41.19	41.37	41.05	41.21	1215258
2011-06-10	40.90	41.12	40.19	40.23	1127028
2011-06-13	40.42	40.63	40.06	40.29	950289
2011-06-14	40.85	41.93	40.83	41.48	1411343
2011-06-15	41.04	41.28	40.48	40.67	1237448
2011-06-16	40.66	41.27	40.35	41.18	1468898
2011-06-17	41.61	41.83	41.07	41.21	1277774
2011-06-20	41.04	41.85	40.98	41.75	895963
2011-06-21	42.06	42.69	41.98	42.63	843378
2011-06-22	42.36	42.97	42.25	42.71	1155766
2011-06-23	41.91	42.92	41.40	42.90	1850680
2011-06-24	42.94	43.09	41.99	42.10	1278657
2011-06-27	42.18	42.86	41.78	42.67	904047
2011-06-28	42.82	43.85	42.74	43.82	1121409
2011-06-29	44.08	44.15	43.42	43.89	1395132
2011-06-30	44.08	45.13	44.00	44.84	1320583
2011-07-01	44.92	45.81	44.72	45.70	897230
2011-07-05	45.74	45.95	45.37	45.62	826467
2011-07-06	45.57	46.00	45.28	45.80	1319261
2011-07-07	46.25	46.40	45.94	46.19	1525138
2011-07-08	45.46	45.85	45.31	45.76	1245316
2011-07-11	45.09	45.19	44.25	44.58	921683
2011-07-12	44.45	44.64	43.67	43.69	1380442
2011-07-13	44.02	44.44	43.72	43.86	1214908
2011-07-14	44.01	44.28	43.17	43.32	1328790
2011-07-15	43.59	43.66	42.92	43.63	1026878
2011-07-18	43.39	43.55	42.93	43.43	1486858
2011-07-19	43.88	44.37	43.69	44.36	983349
2011-07-20	44.55	44.72	43.92	44.02	1187732
2011-07-21	44.30	44.56	43.69	43.89	1960281
2011-07-22	44.09	44.57	43.57	44.21	2289871
2011-07-25	44.18	44.70	43.75	44.06	1425918
2011-07-26	44.10	44.32	42.61	42.71	1547583
2011-07-27	42.38	42.40	40.64	40.78	3291849
2011-07-28	40.87	41.24	39.85	39.95	2227374
2011-07-29	39.66	40.79	39.39	39.99	2604024
2011-08-01	40.56	40.77	39.44	40.19	2287364
2011-08-02	39.81	40.19	38.61	38.63	2336691
2011-08-03	38.56	39.35	37.90	39.17	2488945
2011-08-04	38.32	38.52	36.41	36.49	3095964
2011-08-05	37.05	37.43	35.57	36.58	4108512
2011-08-08	35.24	35.92	33.46	33.47	3328539
2011-08-09	34.18	35.72	33.08	35.70	4500291
2011-08-10	34.76	35.66	33.99	34.11	3376591
2011-08-11	34.29	36.66	34.23	36.13	2122566
2011-08-12	36.40	36.70	35.98	36.41	1817267
2011-08-15	36.78	37.62	36.76	37.40	1718909
2011-08-16	36.75	37.08	36.09	36.42	1771941
2011-08-17	36.67	36.87	35.48	35.95	1498861
2011-08-18	34.92	34.92	33.29	33.69	2783381
2011-08-19	33.20	34.30	33.01	33.08	2258376
2011-08-22	34.06	34.14	33.45	33.77	2109817
2011-08-23	33.93	35.39	33.68	35.38	1738035
2011-08-24	35.33	36.21	35.09	36.15	1737374
2011-08-25	36.30	36.74	34.80	34.95	1506063
2011-08-26	34.75	36.23	34.06	35.97	1535538
2011-08-29	36.46	37.28	36.36	37.22	1193013
2011-08-30	37.08	38.14	36.69	37.86	1378611
2011-08-31	38.19	38.90	37.59	38.04	1371842
2011-09-01	38.12	38.63	37.18	37.41	1689799
2011-09-02	36.51	37.08	35.95	36.39	1648872
2011-09-06	35.14	35.74	34.76	35.63	2188310
2011-09-07	35.81	35.95	34.90	35.67	4023711
2011-09-08	35.56	36.08	34.88	35.05	3585566
2011-09-09	34.66	34.95	33.83	34.17	2245994
2011-09-12	33.74	33.94	32.44	33.20	3323840
2011-09-13	33.35	34.26	33.10	33.86	2274680
2011-09-14	34.13	35.03	33.29	34.50	2690004
2011-09-15	34.95	35.05	34.41	34.99	1600937
2011-09-16	35.21	35.45	34.32	34.62	1888526
2011-09-19	33.75	34.52	33.50	34.27	1271447
2011-09-20	34.29	34.72	33.55	33.60	1353047
2011-09-21	33.51	33.81	32.57	32.59	2305879
2011-09-22	31.52	31.64	30.04	30.47	3438022
2011-09-23	30.38	31.34	30.19	30.61	2643270
2011-09-26	30.97	32.10	30.15	32.02	2379935
2011-09-27	33.05	33.46	32.06	32.27	2384483
2011-09-28	32.20	32.62	30.94	31.00	2866604
2011-09-29	31.64	31.96	30.69	31.58	2335950
2011-09-30	30.50	31.20	30.44	30.82	2821344
2011-10-03	30.52	31.09	29.52	29.52	2646422
2011-10-04	29.09	31.48	28.86	31.40	2433027
2011-10-05	31.54	32.56	31.06	32.41	2210518
2011-10-06	32.32	33.54	32.25	33.49	1537436
2011-10-07	33.68	33.73	32.80	33.10	1962845
2011-10-10	33.90	34.73	33.90	34.72	1184264
2011-10-11	34.47	35.08	34.34	34.93	1613603
2011-10-12	35.17	36.22	35.17	35.78	1627569
2011-10-13	35.36	35.38	34.45	35.05	1568548
2011-10-14	35.67	35.78	34.93	35.60	1856264
2011-10-17	35.37	35.59	33.98	34.25	1797635
2011-10-18	34.43	36.36	34.31	35.96	1594429
2011-10-19	35.99	36.22	34.76	34.92	1492381
2011-10-20	35.03	35.58	34.32	35.42	2453469
2011-10-21	36.17	36.17	33.57	34.86	4220543
2011-10-24	34.84	35.74	34.72	35.54	2457769
2011-10-25	35.43	36.91	34.57	36.15	2622731
2011-10-26	36.60	37.16	35.70	36.81	2322680
2011-10-27	38.26	38.80	37.73	38.13	2288538
2011-10-28	38.14	38.95	38.07	38.80	1612441
2011-10-31	38.07	38.12	36.73	36.73	2786306
2011-11-01	35.26	36.52	34.91	35.81	2349234
2011-11-02	36.50	36.81	35.87	36.38	1599194
2011-11-03	36.73	37.86	36.34	37.78	1605580
2011-11-04	37.36	37.80	36.96	37.63	1381584
2011-11-07	37.64	37.73	36.31	37.10	1792412
2011-11-08	37.30	37.56	36.56	37.24	1565180
2011-11-09	36.35	36.35	35.23	35.59	2489657
2011-11-10	36.02	36.15	35.37	35.62	1671156
2011-11-11	36.26	37.42	36.22	37.22	1304939
2011-11-14	37.08	37.57	36.75	37.01	1097610
2011-11-15	36.79	37.53	36.67	37.29	1035907
2011-11-16	36.79	37.24	36.46	36.51	1702624
2011-11-17	36.38	36.56	35.05	35.34	2166416
2011-11-18	35.76	35.82	35.07	35.13	1797081
2011-11-21	34.58	34.67	33.29	33.90	2523838
2011-11-22	33.94	34.40	33.63	34.31	1784836
2011-11-23	33.96	33.97	33.26	33.33	1515347
2011-11-25	33.23	33.82	33.16	33.24	507514
2011-11-28	34.04	34.70	34.02	34.40	1291626
2011-11-29	34.54	35.38	34.52	35.05	2029253
2011-11-30	36.48	37.14	35.34	36.36	6068061
2011-12-01	36.18	36.76	36.13	36.22	1860580
2011-12-02	36.72	37.36	36.68	36.96	2132748
2011-12-05	37.59	38.20	37.16	38.04	2416104
2011-12-06	37.92	38.42	37.69	38.08	1831883
2011-12-07	37.84	38.68	37.44	38.51	2172947
2011-12-08	38.08	38.29	36.75	36.86	1659543
2011-12-09	37.16	38.00	36.87	37.83	1394120
2011-12-12	37.34	37.41	36.45	36.93	1305740
2011-12-13	37.28	37.59	36.33	36.73	1692388
2011-12-14	36.42	36.62	36.16	36.44	1430295
2011-12-15	36.96	37.09	36.50	37.01	1746818
2011-12-16	37.31	37.97	36.94	37.13	2765280
2011-12-19	37.26	37.53	36.38	36.49	999528
2011-12-20	37.30	38.43	37.26	38.29	1123628
2011-12-21	38.29	38.65	37.42	38.02	1844462
2011-12-22	38.26	38.38	37.95	38.09	1240687
2011-12-23	38.34	38.87	38.26	38.85	838756
2011-12-27	38.62	39.20	38.61	38.97	848449
2011-12-28	38.82	39.02	38.07	38.10	808057
2011-12-29	38.30	38.75	38.22	38.64	1019832
2011-12-30	38.69	38.96	38.39	38.39	688493
2012-01-03	39.40	39.60	39.05	39.08	1383526
2012-01-04	38.80	38.93	38.08	38.47	2020324
2012-01-05	37.98	38.86	37.57	38.81	1421124
2012-01-06	38.68	38.73	38.04	38.14	1355337
2012-01-09	38.32	38.32	37.83	38.00	1386652
2012-01-10	38.55	39.20	38.45	39.14	2006793
2012-01-11	38.97	39.33	38.87	39.06	1050435
2012-01-12	39.17	39.75	38.97	39.63	1521784
2012-01-13	39.25	39.90	38.84	39.83	1183867
2012-01-17	40.35	40.53	39.81	39.85	1011325
2012-01-18	39.88	40.45	39.61	40.08	1497698
2012-01-19	40.27	40.37	39.93	40.25	1204383
2012-01-20	40.14	40.14	38.94	39.24	2104135
2012-01-23	39.12	39.71	38.99	39.63	1331464
2012-01-24	39.22	40.48	39.10	39.99	1777710
2012-01-25	40.81	41.01	39.66	40.25	1926870
2012-01-26	41.26	41.81	41.13	41.62	2244296
2012-01-27	41.50	42.30	41.36	42.12	1676067
2012-01-30	41.86	41.97	41.31	41.83	979304
2012-01-31	42.11	42.32	41.56	41.94	1715299
2012-02-01	42.46	42.87	42.03	42.61	1466776
2012-02-02	42.71	42.83	42.51	42.67	844969
2012-02-03	43.10	43.59	43.10	43.41	1163287
2012-02-06	43.08	43.26	42.90	43.03	847988
2012-02-07	42.79	42.99	42.48	42.92	695043
2012-02-08	43.05	43.23	42.78	43.11	876652
2012-02-09	43.25	43.31	42.94	43.24	725893
2012-02-10	42.71	42.75	42.28	42.67	503540
2012-02-13	43.11	43.68	42.92	43.68	1046122
2012-02-14	43.63	43.74	43.29	43.65	945819
2012-02-15	43.98	44.00	43.16	43.41	1179468
2012-02-16	43.52	44.19	43.31	44.06	982679
2012-02-17	44.33	44.45	43.41	43.71	888421
2012-02-21	43.90	44.14	43.43	44.00	1092550
2012-02-22	43.46	44.13	43.46	43.53	798704
2012-02-23	43.38	43.43	42.95	43.37	771834
2012-02-24	43.47	43.86	43.28	43.43	834071
2012-02-27	42.94	43.31	42.56	43.00	1143819
2012-02-28	43.07	43.11	42.42	42.73	1071570
2012-02-29	42.75	42.88	42.13	42.34	1024275
2012-03-01	42.44	42.92	42.12	42.36	1073196
2012-03-02	42.18	42.22	41.73	41.85	1154578
2012-03-05	41.81	42.05	41.34	41.96	1458747
2012-03-06	41.40	41.40	40.13	40.18	1747887
2012-03-07	40.11	40.74	40.11	40.60	2535177
2012-03-08	40.87	41.38	40.74	41.23	1129661
2012-03-09	41.31	41.93	41.22	41.76	1699799
2012-03-12	41.67	41.89	41.54	41.73	1053830
2012-03-13	42.02	42.73	42.02	42.72	969489
2012-03-14	42.60	42.69	42.10	42.28	1028013
2012-03-15	42.37	42.51	41.99	42.44	940752
2012-03-16	42.53	42.59	42.34	42.42	1105037
2012-03-19	42.38	42.69	42.18	42.47	910977
2012-03-20	42.11	42.28	41.75	41.82	1367209
2012-03-21	41.78	41.78	41.09	41.42	1343208
2012-03-22	40.99	41.06	40.20	40.76	1229929
2012-03-23	40.81	41.38	40.77	41.36	2275316
2012-03-26	41.83	41.98	41.67	41.95	1511237
2012-03-27	42.08	42.10	41.54	41.65	1712844
2012-03-28	41.76	41.94	40.61	40.72	2400634
2012-03-29	40.46	41.21	40.35	41.15	2048634
2012-03-30	41.36	41.67	41.21	41.63	2018531
2012-04-02	41.54	42.57	41.31	42.36	1500410
2012-04-03	42.35	42.44	41.65	41.93	1273355
2012-04-04	41.39	41.75	41.37	41.67	1163716
2012-04-05	41.46	41.46	40.54	40.60	3667631
2012-04-09	39.93	40.40	39.89	40.22	1420284
2012-04-10	40.04	40.24	39.49	39.64	2524543
2012-04-11	40.15	40.20	39.68	39.78	1350649
2012-04-12	39.84	40.35	39.84	40.25	2010710
2012-04-13	40.80	40.88	40.19	40.29	2687019
2012-04-16	40.54	40.74	40.18	40.35	1698036
2012-04-17	41.01	41.54	40.61	41.29	2579436
2012-04-18	41.40	41.73	40.17	40.37	2600233
2012-04-19	40.40	40.44	39.31	39.60	1800729
2012-04-20	39.76	40.05	39.53	39.76	1797451
2012-04-23	39.19	39.93	39.05	39.89	1854984
2012-04-24	40.02	40.45	39.94	40.26	1610021
2012-04-25	40.87	41.01	40.49	40.68	1362343
2012-04-26	40.62	41.37	40.27	41.21	1217221
2012-04-27	41.29	42.12	41.26	42.00	1821037
2012-04-30	41.86	41.94	41.13	41.44	1170765
2012-05-01	41.36	41.83	40.92	41.48	1299708
2012-05-02	41.36	41.46	40.95	41.12	1688962
2012-05-03	41.09	41.21	40.27	40.53	1178958
2012-05-04	40.40	40.40	39.37	39.70	1170423
2012-05-07	39.58	39.69	38.99	39.03	1922847
2012-05-08	38.72	38.91	38.28	38.84	2951717
2012-05-09	38.35	39.08	38.19	38.55	2849738
2012-05-10	38.94	39.62	38.90	38.96	1660807
2012-05-11	38.70	39.35	38.68	38.89	1432026
2012-05-14	38.33	38.90	38.00	38.59	1200452
2012-05-15	38.55	38.55	37.78	37.86	1726425
2012-05-16	38.07	38.13	37.53	37.63	1182687
2012-05-17	37.63	37.67	36.43	36.43	1664134
2012-05-18	36.73	37.03	36.29	36.42	1325370
2012-05-21	36.60	37.87	36.60	37.82	1883844
2012-05-22	37.88	38.00	37.32	37.56	1513287
2012-05-23	37.18	38.26	36.94	38.22	1319341
2012-05-24	38.47	38.53	37.88	38.53	1209795
2012-05-25	38.55	38.79	38.06	38.22	945492
2012-05-29	38.23	39.01	38.13	38.72	1284002
2012-05-30	38.24	38.30	37.78	38.12	1285022
2012-05-31	38.02	38.07	36.53	37.41	2570954
2012-06-01	36.32	36.58	35.99	36.17	2900167
2012-06-04	36.09	36.27	35.15	35.44	2522333
2012-06-05	35.27	36.11	35.13	36.02	1680054
2012-06-06	36.40	36.90	36.30	36.87	1268698
2012-06-07	37.43	37.96	37.13	37.32	2336036
2012-06-08	37.26	37.59	37.01	37.49	1054142
2012-06-11	37.98	37.98	36.76	36.83	1044423
2012-06-12	36.97	37.24	36.39	37.23	1046678
2012-06-13	37.04	37.14	36.43	36.57	1104426
2012-06-14	36.56	36.63	36.01	36.38	1745709
2012-06-15	36.55	36.73	36.36	36.58	2037666
2012-06-18	36.37	36.88	36.01	36.82	881176
2012-06-19	36.92	37.40	36.92	37.12	994973
2012-06-20	37.17	37.42	36.77	37.11	1468801
2012-06-21	37.02	37.28	35.91	35.99	1248671
2012-06-22	36.16	36.21	35.32	35.43	3974925
2012-06-25	34.97	35.05	34.45	34.60	1641904
2012-06-26	34.64	34.64	33.90	34.30	1810918
2012-06-27	34.34	34.53	33.87	34.29	2025494
2012-06-28	33.96	34.33	33.65	34.11	1966824
2012-06-29	34.92	35.46	34.92	35.46	1957465
2012-07-02	35.66	35.74	34.94	35.17	1328382
2012-07-03	35.15	35.87	35.04	35.87	799925
2012-07-05	35.76	36.04	35.52	35.74	802383
2012-07-06	35.33	35.35	34.55	34.68	1135154
2012-07-09	34.35	34.69	33.99	34.64	1928315
2012-07-10	34.74	35.01	34.01	34.25	1981370
2012-07-11	34.25	34.27	33.43	33.77	2275081
2012-07-12	33.57	34.06	33.32	33.90	1871118
2012-07-13	34.01	34.89	33.94	34.82	1554360
2012-07-16	34.62	34.68	33.82	33.86	1448320
2012-07-17	34.02	34.29	33.59	34.11	2590444
2012-07-18	33.91	35.54	33.25	34.74	2515696
2012-07-19	35.06	35.92	34.93	35.70	3215194
2012-07-20	35.39	35.58	35.05	35.33	1804099
2012-07-23	34.56	34.86	34.07	34.54	1500126
2012-07-24	34.56	34.59	33.49	33.73	1951226
2012-07-25	33.85	33.94	33.38	33.69	1972455
2012-07-26	34.25	34.85	34.06	34.44	1586679
2012-07-27	34.72	36.06	34.66	35.82	1729401
2012-07-30	35.85	36.40	35.76	35.93	1595549
2012-07-31	35.85	36.42	35.74	36.03	1933296
2012-08-01	36.22	36.44	35.66	35.68	1137922
2012-08-02	35.44	35.79	34.78	35.43	1244329
2012-08-03	36.09	36.31	35.77	36.09	921768
2012-08-06	36.32	36.75	36.24	36.41	1178080
2012-08-07	36.67	37.28	36.61	37.04	1398772
2012-08-08	37.04	37.42	36.80	37.39	971979
2012-08-09	37.40	37.65	37.30	37.52	1428492
2012-08-10	37.37	38.02	37.37	37.94	1182998
2012-08-13	37.77	37.90	37.32	37.70	1007494
2012-08-14	37.94	38.06	37.52	37.69	1047167
2012-08-15	37.54	37.79	37.47	37.72	1304591
2012-08-16	37.76	38.61	37.56	38.49	1004333
2012-08-17	38.49	38.65	38.39	38.57	965274
2012-08-20	38.41	38.52	38.04	38.23	957990
2012-08-21	38.37	38.59	37.92	38.01	1769404
2012-08-22	37.83	38.18	37.69	38.04	1474402
2012-08-23	37.91	38.37	37.75	38.21	1249799
2012-08-24	38.08	38.48	37.81	38.25	964590
2012-08-27	38.31	38.50	38.12	38.20	974007
2012-08-28	38.03	38.32	37.94	38.20	1230624
2012-08-29	38.18	38.33	37.84	38.06	969372
2012-08-30	37.71	38.04	37.70	37.93	1204334
2012-08-31	38.22	38.39	37.89	38.24	1235953
2012-09-04	38.15	38.47	37.85	38.24	1195708
2012-09-05	38.29	38.35	37.52	37.67	2535748
2012-09-06	37.98	38.23	37.67	38.16	2124761
2012-09-07	38.35	39.15	38.35	38.88	1145146
2012-09-10	39.30	39.30	38.84	38.89	1258762
2012-09-11	38.99	39.21	38.86	39.03	929227
2012-09-12	39.21	39.25	38.77	38.83	1637714
2012-09-13	39.02	39.74	38.56	39.54	1309934
2012-09-14	39.53	40.77	39.53	40.77	2137877
2012-09-17	40.62	40.62	39.76	39.95	1565893
2012-09-18	39.62	40.09	39.41	40.08	1676747
2012-09-19	40.23	40.58	39.90	40.07	1959913
2012-09-20	39.88	40.40	39.53	40.37	1504407
2012-09-21	40.56	40.66	40.15	40.37	1722633
2012-09-24	39.79	39.85	39.45	39.76	1762359
2012-09-25	39.82	39.82	39.08	39.10	1704190
2012-09-26	39.13	39.19	38.44	38.94	1454560
2012-09-27	39.16	39.66	38.92	39.49	1279413
2012-09-28	39.24	39.58	38.80	39.35	1684586
2012-10-01	39.37	39.90	39.13	39.39	1242633
2012-10-02	39.53	39.57	38.47	38.67	2196542
2012-10-03	38.72	38.82	38.32	38.62	1450583
2012-10-04	38.92	39.27	38.66	39.16	1678266
2012-10-05	39.41	39.60	38.71	38.91	1324857
2012-10-08	37.82	38.96	37.82	38.34	1999337
2012-10-09	38.33	38.46	37.18	37.30	4976661
2012-10-10	37.09	37.28	36.31	36.52	3810400
2012-10-11	36.91	37.14	36.53	36.54	1432754
2012-10-12	36.40	36.87	36.32	36.60	1342772
2012-10-15	36.63	37.16	36.54	37.11	1927631
2012-10-16	36.83	37.91	36.83	37.82	1671852
2012-10-17	37.16	38.61	36.81	37.04	3669877
2012-10-18	37.69	38.41	36.84	38.32	2766371
2012-10-19	37.96	38.47	37.49	38.41	3063583
2012-10-22	38.22	38.71	37.76	38.12	1490254
2012-10-23	37.51	37.94	37.26	37.81	1423318
2012-10-24	38.06	38.27	37.72	38.04	1883741
2012-10-25	38.26	38.51	38.03	38.49	1394508
2012-10-26	38.45	38.49	37.87	38.21	1048052
2012-10-31	38.29	39.08	38.26	38.51	1099704
2012-11-01	38.57	39.39	38.52	39.39	1052570
2012-11-02	39.74	39.74	38.72	38.74	1184641
2012-11-05	39.78	40.60	39.45	40.23	1981764
2012-11-06	40.68	41.16	40.46	40.78	1738440
2012-11-07	40.25	40.47	39.27	39.79	1724789
2012-11-08	39.73	39.84	39.32	39.43	1155573
2012-11-09	39.42	40.88	39.14	39.99	2266422
2012-11-12	39.91	40.15	39.72	39.97	1274056
2012-11-13	39.86	40.99	39.53	40.18	2312411
2012-11-14	40.37	40.94	40.00	40.08	3002730
2012-11-15	40.01	40.44	39.78	40.15	1744893
2012-11-16	40.25	40.80	39.87	40.72	2008169
2012-11-19	40.86	41.69	40.86	41.65	1634957
2012-11-20	41.65	41.93	41.43	41.75	982927
2012-11-21	41.79	41.99	41.65	41.75	602738
2012-11-23	41.95	42.26	41.77	42.25	276263
2012-11-26	42.08	42.31	41.85	42.12	800144
2012-11-27	42.04	42.30	41.42	41.46	1568967
2012-11-28	41.21	42.05	41.21	41.86	1059651
2012-11-29	42.00	42.42	41.63	42.34	1165456
2012-11-30	42.35	42.47	41.97	42.06	2194350
2012-12-03	42.38	42.49	41.70	41.71	791743
2012-12-04	41.62	42.04	41.62	41.93	771643
2012-12-05	41.89	42.26	41.48	42.00	885021
2012-12-06	41.82	42.06	41.67	41.95	744372
2012-12-07	42.20	42.20	41.89	42.15	850020
2012-12-10	42.11	42.54	41.65	42.19	2826936
2012-12-11	42.65	43.02	42.09	42.26	1592437
2012-12-12	42.46	42.82	42.05	42.44	1678311
2012-12-13	42.38	42.71	42.28	42.39	1320429
2012-12-14	42.32	42.57	42.18	42.23	1430776
2012-12-17	42.27	42.71	42.20	42.49	1730477
2012-12-18	42.49	43.26	42.26	43.22	1437470
2012-12-19	43.35	43.40	42.93	42.94	1032028
2012-12-20	42.99	43.05	42.61	42.79	1290606
2012-12-21	42.22	42.75	42.19	42.69	2059181
2012-12-24	42.46	43.10	42.46	42.90	529556
2012-12-26	42.90	43.16	42.71	42.98	1008101
2012-12-27	43.01	43.13	42.61	43.08	1044477
2012-12-28	42.77	43.14	42.72	42.85	884171
2012-12-31	42.66	43.52	42.52	43.46	732034
2013-01-02	44.29	44.60	44.17	44.47	1361086
2013-01-03	44.49	44.92	44.26	44.40	854441
2013-01-04	44.58	44.78	44.37	44.51	753552
2013-01-07	44.31	44.49	44.10	44.22	632354
2013-01-08	44.64	44.82	44.06	44.14	1369412
2013-01-09	44.23	44.55	43.86	44.47	1086880
2013-01-10	44.76	44.82	44.33	44.58	1053293
2013-01-11	44.49	44.57	44.30	44.36	686777
2013-01-14	44.24	44.39	43.84	44.05	1202079
2013-01-15	43.82	44.30	43.81	44.06	1282081
2013-01-16	44.00	44.29	43.80	44.24	820434
2013-01-17	44.44	45.33	44.44	45.13	1140967
2013-01-18	45.27	45.34	44.39	44.99	1864747
2013-01-22	45.03	45.24	44.75	45.13	1032091
2013-01-23	45.01	45.28	44.80	45.08	1096136
2013-01-24	45.11	45.13	43.26	44.35	2623063
2013-01-25	44.50	44.68	44.00	44.17	1813083
2013-01-28	44.30	44.78	44.22	44.67	1620675
2013-01-29	44.71	46.11	44.68	46.07	1616981
2013-01-30	46.10	46.11	45.63	45.72	1162402
2013-01-31	45.71	45.90	45.32	45.76	1714866
2013-02-01	46.05	46.65	45.71	46.52	1388036
2013-02-04	46.01	46.48	46.01	46.26	1567311
2013-02-05	46.43	46.95	46.30	46.83	1251971
2013-02-06	46.58	47.21	46.58	47.16	1250711
2013-02-07	47.32	47.47	46.67	46.89	1293533
2013-02-08	46.89	47.19	46.81	47.05	921228
2013-02-11	47.03	47.33	46.97	47.00	1079451
2013-02-12	47.06	47.42	46.99	47.26	1121815
2013-02-13	47.26	47.51	47.11	47.36	948596
2013-02-14	47.28	47.55	47.15	47.53	1049107
2013-02-15	47.56	48.17	47.53	47.99	1544769
2013-02-19	48.15	48.45	47.84	48.19	1081771
2013-02-20	48.26	48.37	47.73	47.77	1764561
2013-02-21	47.52	47.65	47.16	47.37	1557213
2013-02-22	47.57	48.58	47.55	48.36	2486134
2013-02-25	48.57	48.71	47.21	47.22	1842897
2013-02-26	47.30	48.03	47.05	47.79	1292056
2013-02-27	47.86	48.84	47.65	48.69	1047698
2013-02-28	48.66	48.94	48.39	48.51	1272292
2013-03-01	48.21	48.56	47.57	48.26	1341292
2013-03-04	48.05	48.11	47.34	47.87	1521905
2013-03-05	48.12	48.81	48.12	48.59	790677
2013-03-06	48.74	48.76	48.36	48.47	678152
2013-03-07	48.54	48.73	48.26	48.35	901279
2013-03-08	48.68	48.82	48.38	48.78	718162
2013-03-11	48.75	48.94	48.57	48.87	686511
2013-03-12	48.78	48.78	48.17	48.42	671767
2013-03-13	48.47	48.79	48.21	48.74	1132020
2013-03-14	48.88	49.35	48.75	49.29	923687
2013-03-15	49.11	49.32	48.84	49.00	1233477
2013-03-18	48.49	49.24	48.42	48.87	583469
2013-03-19	48.94	49.14	48.32	48.67	860973
2013-03-20	48.86	48.95	48.28	48.53	1403860
2013-03-21	48.77	48.85	47.71	47.85	1687925
2013-03-22	47.89	48.19	47.62	48.14	1501278
2013-03-25	48.34	48.52	47.38	47.77	1505432
2013-03-26	48.10	48.27	47.90	48.12	1024674
2013-03-27	47.86	47.88	47.38	47.85	999112
2013-03-28	47.85	48.26	47.70	48.20	1532072
2013-04-01	48.12	48.26	47.30	47.47	739010
2013-04-02	47.65	47.83	46.92	47.07	703848
2013-04-03	47.01	47.47	46.51	46.91	1351085
2013-04-04	47.06	47.69	47.02	47.57	1489691
2013-04-05	46.92	47.63	46.71	47.46	1086562
2013-04-08	47.79	48.35	47.79	48.24	1609706
2013-04-09	48.26	48.52	47.84	48.30	1016311
2013-04-10	48.36	49.21	48.32	49.21	1084718
2013-04-11	49.19	49.45	48.88	49.41	1359197
2013-04-12	49.21	49.37	48.32	48.55	864462
2013-04-15	48.23	48.33	46.59	46.61	1198474
2013-04-16	47.08	47.77	46.61	47.77	2150397
2013-04-17	47.57	48.16	45.83	46.24	2182176
2013-04-18	46.36	46.49	45.11	45.37	1625309
2013-04-19	45.36	45.62	45.00	45.07	1424069
2013-04-22	45.09	45.18	44.61	44.97	2121487
2013-04-23	45.29	45.70	45.05	45.70	1607210
2013-04-24	45.87	46.46	45.60	46.34	1107230
2013-04-25	46.26	46.73	46.18	46.26	986920
2013-04-26	46.28	46.28	45.41	45.70	604246
2013-04-29	45.93	46.24	45.45	46.10	1027783
2013-04-30	46.10	46.11	45.44	45.62	1643402
2013-05-01	45.48	45.60	44.96	44.99	1401162
2013-05-02	45.23	45.92	45.05	45.85	1129613
2013-05-03	46.19	47.48	46.19	47.06	955098
2013-05-06	46.97	47.99	46.83	47.61	1060590
2013-05-07	47.60	47.92	47.40	47.75	841212
2013-05-08	47.75	48.29	47.50	48.29	693915
2013-05-09	48.25	48.69	48.16	48.44	644048
2013-05-10	48.65	49.01	48.48	48.94	624927
2013-05-13	48.78	49.21	48.56	48.94	940703
2013-05-14	48.94	49.96	48.90	49.89	1085971
2013-05-15	49.70	50.41	49.62	50.27	634644
2013-05-16	50.00	50.39	49.90	50.11	750354
2013-05-17	50.22	51.07	50.22	51.07	744792
2013-05-20	50.87	51.59	50.80	51.47	894906
2013-05-21	51.59	51.84	51.32	51.50	967210
2013-05-22	51.51	51.81	50.28	50.54	867514
2013-05-23	52.09	53.15	51.92	52.61	3209918
2013-05-24	52.59	52.59	51.71	52.38	1812840
2013-05-28	53.05	53.21	52.22	52.38	1192166
2013-05-29	51.62	52.09	51.45	51.56	1479089
2013-05-30	51.73	52.20	51.56	51.97	899088
2013-05-31	51.71	52.85	51.56	51.75	1375527
2013-06-03	51.84	52.32	51.22	52.27	1404698
2013-06-04	52.15	52.77	51.88	52.39	1526486
2013-06-05	52.36	52.68	51.24	51.32	1263920
2013-06-06	51.36	52.28	50.93	52.28	1046448
2013-06-07	52.80	52.91	52.21	52.59	1187085
2013-06-10	52.73	52.75	51.90	52.11	920249
2013-06-11	51.54	52.21	51.36	51.75	1025912
2013-06-12	52.13	52.16	51.03	51.13	708331
2013-06-13	51.10	52.19	50.99	51.99	751205
2013-06-14	52.01	52.55	51.79	51.99	654871
2013-06-17	52.50	52.63	52.10	52.34	570454
2013-06-18	52.52	53.41	52.38	53.32	909705
2013-06-19	53.36	53.39	52.51	52.51	698048
2013-06-20	51.93	52.01	50.87	50.97	1271146
2013-06-21	51.26	51.46	50.31	51.17	1562005
2013-06-24	50.68	50.80	49.99	50.15	1132782
2013-06-25	50.70	51.05	50.53	50.73	1425567
2013-06-26	51.13	51.64	50.74	51.36	1319562
2013-06-27	51.72	51.83	51.42	51.62	982787
2013-06-28	51.52	51.95	51.33	51.36	2344951
2013-07-01	51.91	52.05	51.42	51.48	1213912
2013-07-02	51.42	51.69	50.60	50.77	1384131
2013-07-03	50.47	50.76	50.24	50.65	991440
2013-07-05	51.10	51.62	50.97	51.59	765531
2013-07-08	51.95	52.10	51.60	51.88	1173891
2013-07-09	52.35	53.13	52.30	52.60	1048868
2013-07-10	52.51	52.80	52.43	52.60	762568
2013-07-11	53.54	53.83	53.37	53.79	660655
2013-07-12	53.71	53.73	53.37	53.57	769555
2013-07-15	53.57	53.66	53.34	53.38	743193
2013-07-16	53.65	54.10	52.98	53.02	962663
2013-07-17	53.21	53.41	52.81	53.18	1057864
2013-07-18	54.64	55.58	53.81	55.31	1668520
2013-07-19	55.36	56.65	55.23	56.42	1746200
2013-07-22	56.22	56.74	56.18	56.40	1753243
2013-07-23	56.56	57.26	56.34	57.14	1303515
2013-07-24	57.30	57.57	56.26	56.36	926555
2013-07-25	56.11	56.69	55.72	56.51	821470
2013-07-26	56.23	56.34	55.50	56.00	911470
2013-07-29	56.02	56.87	56.01	56.26	1021652
2013-07-30	56.54	56.62	56.02	56.13	786447
2013-07-31	56.15	57.12	56.15	56.64	840500
2013-08-01	57.20	58.16	57.11	57.97	882138
2013-08-02	57.49	57.61	57.15	57.55	787282
2013-08-05	57.39	57.90	57.20	57.71	450513
2013-08-06	57.50	57.54	56.81	57.30	863572
2013-08-07	57.29	57.77	57.10	57.68	777432
2013-08-08	57.85	58.27	57.71	58.07	623706
2013-08-09	57.82	58.41	57.75	58.15	979860
2013-08-12	57.91	58.53	57.73	58.38	626807
2013-08-13	58.38	58.62	58.16	58.61	687794
2013-08-14	58.52	58.67	58.23	58.57	742491
2013-08-15	57.90	57.94	57.41	57.61	908271
2013-08-16	57.66	58.21	57.46	57.64	723416
2013-08-19	57.65	57.89	57.29	57.31	476473
2013-08-20	57.40	57.77	57.11	57.43	545005
2013-08-21	57.28	57.35	56.76	56.86	662718
2013-08-22	57.09	57.73	56.98	57.30	735709
2013-08-23	57.49	57.72	57.00	57.60	625452
2013-08-26	57.86	58.07	57.59	57.60	536960
2013-08-27	56.93	57.08	56.32	56.38	752114
2013-08-28	56.21	56.81	56.15	56.62	569226
2013-08-29	56.47	57.22	56.46	56.83	436640
2013-08-30	57.06	57.12	56.09	56.25	458782
2013-09-03	56.77	57.45	56.18	56.64	515562
2013-09-04	56.58	57.51	56.52	57.46	463484
2013-09-05	57.38	57.98	57.20	57.88	496957
2013-09-06	58.10	58.44	56.89	57.94	809522
2013-09-09	58.09	58.44	57.96	58.30	855738
2013-09-10	58.73	59.29	58.65	59.22	657792
2013-09-11	59.23	59.28	58.80	59.16	542219
2013-09-12	59.16	59.38	58.69	58.86	702868
2013-09-13	58.86	59.03	58.55	58.86	523167
2013-09-16	59.86	59.92	59.46	59.49	736063
2013-09-17	59.50	59.70	59.12	59.31	602094
2013-09-18	59.34	60.25	59.27	60.13	917789
2013-09-19	60.39	61.21	60.31	61.15	866662
2013-09-20	61.02	61.42	59.95	59.96	1286387
2013-09-23	59.82	60.21	59.48	60.13	542647
2013-09-24	60.06	60.57	60.01	60.11	767277
2013-09-25	60.11	60.36	59.55	59.66	997439
2013-09-26	59.85	60.27	59.35	59.53	715779
2013-09-27	59.14	59.47	59.08	59.10	734513
2013-09-30	58.51	59.46	58.40	59.41	733878
2013-10-01	59.40	60.21	59.17	59.96	987206
2013-10-02	59.66	59.77	58.85	59.66	628037
2013-10-03	59.34	59.59	58.29	58.52	691009
2013-10-04	58.47	58.93	58.32	58.84	608404
2013-10-07	58.37	59.06	58.26	58.54	767478
2013-10-08	58.56	59.04	57.84	57.87	781377
2013-10-09	57.93	57.93	57.05	57.45	759529
2013-10-10	58.14	58.96	57.92	58.96	777129
2013-10-11	58.72	59.80	58.63	59.76	763778
2013-10-14	59.33	60.06	59.09	60.04	987096
2013-10-15	59.92	60.12	58.86	59.19	1200849
2013-10-16	59.53	59.53	58.17	58.41	1594600
2013-10-17	57.61	57.93	56.28	57.81	3194805
2013-10-18	58.25	59.07	57.98	58.82	1880523
2013-10-21	59.05	59.61	58.92	59.14	927261
2013-10-22	59.37	59.97	59.21	59.80	822989
2013-10-23	59.69	59.80	59.09	59.78	791209
2013-10-24	59.98	60.86	59.83	60.68	1055949
2013-10-25	60.77	60.90	60.00	60.15	1149121
2013-10-28	60.03	60.47	59.93	60.43	815842
2013-10-29	60.55	60.93	60.25	60.89	636575
2013-10-30	61.09	61.28	60.53	60.74	714968
2013-10-31	60.70	61.10	60.23	60.71	863287
2013-11-01	60.75	61.13	60.06	60.36	1069811
2013-11-04	60.43	60.59	60.13	60.54	795228
2013-11-05	60.40	60.52	59.84	60.41	677174
2013-11-06	60.67	60.72	60.15	60.44	465861
2013-11-07	60.52	60.71	59.55	59.64	772384
2013-11-08	59.66	61.04	59.57	61.01	739495
2013-11-11	61.03	61.27	60.67	60.79	653705
2013-11-12	60.71	60.83	60.35	60.77	713997
2013-11-13	60.29	61.50	60.29	61.46	1163971
2013-11-14	61.63	61.98	61.31	61.91	551492
2013-11-15	62.06	62.10	61.61	61.71	656062
2013-11-18	61.73	62.09	61.17	61.41	417105
2013-11-19	61.33	61.36	60.47	60.68	524662
2013-11-20	60.71	60.84	59.97	60.14	410910
2013-11-21	60.41	61.46	60.23	61.36	868391
2013-11-22	61.24	61.81	60.86	61.78	471369
2013-11-25	61.83	62.10	60.76	60.78	721450
2013-11-26	60.67	61.05	60.42	60.46	834389
2013-11-27	60.73	60.82	59.86	59.94	1004398
2013-11-29	60.00	60.31	59.82	60.02	392147
2013-12-02	58.47	59.64	58.47	59.22	1777896
2013-12-03	58.98	59.74	58.98	59.15	1612920
2013-12-04	58.81	59.30	58.35	58.47	1511564
2013-12-05	58.38	59.51	58.31	59.34	1147764
2013-12-06	60.05	60.62	59.89	60.62	725744
2013-12-09	60.66	60.88	60.30	60.42	789179
2013-12-10	60.39	60.56	60.03	60.10	802812
2013-12-11	60.07	60.10	59.11	59.18	716690
2013-12-12	59.23	59.49	59.12	59.30	745558
2013-12-13	59.37	59.72	59.05	59.25	621008
2013-12-16	59.57	60.86	59.47	60.66	765297
2013-12-17	60.86	60.95	60.27	60.33	869576
2013-12-18	60.52	60.83	59.37	60.79	1054397
2013-12-19	60.72	61.66	60.39	61.62	1130128
2013-12-20	61.62	62.58	61.41	62.54	1385507
2013-12-23	62.93	63.16	62.70	62.75	805616
2013-12-24	62.71	63.30	62.70	63.15	174879
2013-12-26	63.30	63.81	63.28	63.57	325599
2013-12-27	63.76	63.80	63.43	63.71	321768
2013-12-30	63.70	63.87	63.57	63.75	385844
2013-12-31	63.87	64.16	63.59	63.85	421601
2014-01-02	63.85	63.98	62.79	63.00	647793
2014-01-03	63.13	63.41	62.75	62.98	751228
2014-01-06	63.34	63.37	62.43	62.56	742644
2014-01-07	62.56	62.98	62.39	62.67	697814
2014-01-08	62.67	62.69	62.12	62.30	990001
2014-01-09	62.50	62.97	62.03	62.22	1012556
2014-01-10	62.24	62.63	61.69	62.46	779548
2014-01-13	62.22	62.93	61.48	61.61	805040
2014-01-14	61.90	63.12	61.70	63.11	1156831
2014-01-15	63.22	63.94	63.12	63.73	887841
2014-01-16	63.61	63.88	62.60	63.56	1259103
2014-01-17	63.38	63.48	62.77	62.91	1403051
2014-01-21	63.45	63.74	62.87	63.51	1332189
2014-01-22	63.59	63.64	63.16	63.42	1034434
2014-01-23	63.16	63.20	61.99	62.22	935212
2014-01-24	61.15	61.89	59.73	59.74	1193979
2014-01-27	59.91	60.21	58.91	59.23	1113746
2014-01-28	59.47	60.19	59.47	59.85	1064080
2014-01-29	59.53	60.05	59.02	59.31	1398163
2014-01-30	57.99	59.27	56.77	59.04	1455065
2014-01-31	57.33	58.00	57.07	57.25	1846667
2014-02-03	57.08	57.48	54.77	54.87	2001261
2014-02-04	54.91	55.51	54.55	55.31	1580997
2014-02-05	55.01	55.19	54.02	54.75	1873030
2014-02-06	54.94	55.41	54.61	54.66	1557981
2014-02-07	55.07	56.69	54.80	56.51	1914291
2014-02-10	56.38	56.57	55.55	55.85	1174609
2014-02-11	55.84	56.38	55.68	56.06	1290833
2014-02-12	56.25	56.78	56.03	56.47	1603733
2014-02-13	55.99	56.53	55.89	56.42	1902301
2014-02-14	56.36	57.05	56.17	56.92	1516200
2014-02-18	57.02	57.84	56.87	57.61	1755789
2014-02-19	57.45	57.85	57.19	57.26	1955804
2014-02-20	57.36	58.76	57.18	58.59	2261540
2014-02-21	58.57	59.02	58.20	58.86	1842052
2014-02-24	58.96	59.40	58.83	59.18	1384639
2014-02-25	59.19	59.56	59.14	59.53	1930891
2014-02-26	59.72	60.24	59.45	60.17	1498199
2014-02-27	59.86	60.70	59.86	60.69	1547661
2014-02-28	60.89	62.42	60.80	62.37	2275682
2014-03-03	62.10	63.65	61.90	63.07	3066212
2014-03-04	64.11	64.37	63.00	63.37	2337987
2014-03-05	63.69	64.08	63.32	63.68	1341922
2014-03-06	63.81	65.05	63.79	65.04	2242001
2014-03-07	65.28	65.95	64.96	65.59	1735379
2014-03-10	65.41	65.88	65.01	65.79	1276257
2014-03-11	65.92	66.46	65.08	65.32	1352718
2014-03-12	64.46	65.08	64.32	64.83	1439871
2014-03-13	65.19	65.53	63.94	64.32	1596485
2014-03-14	64.14	64.73	63.57	63.63	1484886
2014-03-17	64.18	65.49	64.18	64.93	1319687
2014-03-18	65.18	65.66	65.01	65.31	1130116
2014-03-19	65.38	65.52	64.50	64.99	839422
2014-03-20	64.80	65.12	64.18	64.96	1707426
2014-03-21	67.05	67.05	64.36	64.36	2702846
2014-03-24	64.70	64.88	64.13	64.48	1491209
2014-03-25	65.12	65.33	64.17	64.81	1775303
2014-03-26	65.32	65.44	64.41	64.43	1308345
2014-03-27	64.20	64.38	63.74	64.22	820500
2014-03-28	63.23	65.12	63.23	64.57	778947
2014-03-31	64.95	65.21	64.73	65.18	1408501
2014-04-01	65.38	66.00	65.11	65.97	798972
2014-04-02	67.66	68.12	66.94	67.89	1686103
2014-04-03	67.93	68.51	67.58	68.08	1383157
2014-04-04	68.49	68.49	66.54	66.54	2118793
2014-04-07	66.31	66.61	65.12	65.42	1099371
2014-04-08	65.56	66.08	64.93	65.69	1051860
2014-04-09	65.74	66.80	65.74	66.72	1034602
2014-04-10	66.63	67.01	65.30	65.52	1142283
2014-04-11	65.20	65.65	64.28	64.41	1169647
2014-04-14	65.11	65.30	64.41	65.03	1620269
2014-04-15	65.26	65.64	64.37	65.34	1048387
2014-04-16	66.03	66.54	65.95	66.32	1637824
2014-04-17	68.30	68.85	65.22	68.14	2110952
2014-04-21	67.82	68.65	67.47	68.46	2192569
2014-04-22	68.42	69.13	68.17	68.68	1276096
2014-04-23	68.39	69.23	68.39	68.85	810476
2014-04-24	69.20	69.20	68.15	68.72	1060474
2014-04-25	68.35	68.56	67.55	67.69	1196071
2014-04-28	68.27	68.47	67.15	68.15	919467
2014-04-29	68.32	68.64	67.82	68.30	513621
2014-04-30	68.29	68.89	67.95	68.89	822885
2014-05-01	68.86	69.03	68.09	68.58	717410
2014-05-02	68.58	69.01	68.37	68.48	743894
2014-05-05	68.18	68.57	67.82	68.46	682095
2014-05-06	68.31	68.78	67.89	67.95	711499
2014-05-07	68.35	68.58	67.70	68.54	799805
2014-05-08	68.48	69.40	68.15	68.49	526472
2014-05-09	68.35	68.52	67.31	67.98	906552
2014-05-12	68.11	69.68	68.11	69.55	737920
2014-05-13	69.55	69.56	68.91	69.03	803147
2014-05-14	69.05	69.28	68.74	68.87	769596
2014-05-15	68.55	68.78	67.66	68.39	844023
2014-05-16	68.34	69.03	68.23	68.90	1051891
2014-05-19	68.57	69.54	68.49	69.13	769624
2014-05-20	69.01	69.01	67.51	67.83	818415
2014-05-21	68.08	68.78	68.03	68.66	541223
2014-05-22	68.58	69.18	68.50	68.58	664817
2014-05-23	68.73	69.43	68.67	69.37	514728
2014-05-27	69.61	70.28	69.46	69.74	597340
2014-05-28	69.43	69.91	69.17	69.21	446380
2014-05-29	69.39	69.61	68.85	69.51	440149
2014-05-30	69.39	69.57	69.04	69.51	577836
2014-06-02	69.61	70.03	69.05	69.80	388129
2014-06-03	69.56	69.67	69.04	69.21	576801
2014-06-04	69.10	69.53	68.93	69.21	386808
2014-06-05	69.33	70.22	69.04	70.12	515766
2014-06-06	69.96	70.77	69.96	70.40	905294
2014-06-09	70.39	71.40	70.11	70.86	969389
2014-06-10	70.69	71.01	70.08	71.00	1065414
2014-06-11	70.64	71.11	70.39	71.01	628346
2014-06-12	70.87	70.97	70.20	70.81	1279311
2014-06-13	70.83	71.43	70.62	71.08	815475
2014-06-16	70.85	71.18	70.66	71.08	805739
2014-06-17	70.90	71.56	70.69	71.29	621446
2014-06-18	71.28	71.81	70.60	71.68	655448
2014-06-19	71.64	72.26	71.25	72.13	686210
2014-06-20	72.32	72.48	71.77	72.32	1084671
2014-06-23	72.31	72.33	71.56	71.76	567540
2014-06-24	71.75	72.16	71.27	71.30	631520
2014-06-25	71.23	71.81	71.04	71.57	459239
2014-06-26	71.67	71.85	70.75	71.46	463724
2014-06-27	71.35	71.74	71.10	71.65	574297
2014-06-30	71.81	72.85	71.41	72.52	1097612
2014-07-01	72.59	73.23	72.49	72.55	757453
2014-07-02	72.28	72.49	71.95	72.24	567372
2014-07-03	72.46	72.96	72.36	72.61	507595
2014-07-07	72.47	72.56	71.56	71.73	800287
2014-07-08	71.73	71.89	71.22	71.41	645912
2014-07-09	71.74	71.85	71.22	71.42	556647
2014-07-10	70.63	70.67	69.96	70.52	1379055
2014-07-11	70.61	71.11	70.21	70.75	891392
2014-07-14	71.51	71.51	70.79	70.92	843153
2014-07-15	70.92	71.07	70.14	70.26	1289871
2014-07-16	70.59	71.21	70.24	70.91	1450331
2014-07-17	69.97	70.55	68.97	69.48	1624565
2014-07-18	69.75	70.83	69.49	70.74	1165954
2014-07-21	70.71	71.62	70.51	71.39	971119
2014-07-22	71.78	72.20	71.67	71.81	1079566
2014-07-23	71.85	72.05	71.35	71.42	624018
2014-07-24	71.62	71.82	70.70	70.82	1137525
2014-07-25	70.56	70.91	70.41	70.61	886694
2014-07-28	70.41	70.43	69.69	70.25	810552
2014-07-29	69.88	70.55	69.31	69.35	829127
2014-07-30	69.50	69.93	68.95	69.58	1020059
2014-07-31	69.00	69.70	68.37	68.38	1363780
2014-08-01	67.84	68.18	67.21	67.79	1044140
2014-08-04	68.09	68.95	67.76	68.72	939022
2014-08-05	68.52	68.67	67.56	67.78	1037874
2014-08-06	67.26	67.71	66.98	67.26	899705
2014-08-07	67.72	68.00	67.03	67.17	662722
2014-08-08	67.54	68.30	67.06	68.24	969285
2014-08-11	68.70	69.06	68.35	68.62	524647
2014-08-12	68.35	69.19	68.33	68.82	668468
2014-08-13	68.98	69.93	68.87	69.56	622134
2014-08-14	69.61	70.03	69.49	69.97	415168
2014-08-15	70.32	70.41	69.21	69.67	492942
2014-08-18	70.16	70.91	70.06	70.91	549542
2014-08-19	71.06	71.47	70.83	71.33	724251
2014-08-20	71.32	72.22	71.20	71.97	700055
2014-08-21	72.28	72.28	71.37	71.44	726016
2014-08-22	71.69	71.69	70.52	70.87	586640
2014-08-25	71.30	71.99	71.02	71.54	538560
2014-08-26	71.53	71.80	71.02	71.06	296258
2014-08-27	70.63	70.90	70.25	70.56	650029
2014-08-28	70.34	70.35	69.73	70.24	384883
2014-08-29	70.34	70.49	69.91	70.06	588748
2014-09-02	70.29	70.82	70.04	70.26	604412
2014-09-03	70.63	70.66	70.17	70.36	944080
2014-09-04	70.37	71.28	70.11	70.24	655831
2014-09-05	70.05	70.33	69.57	70.28	712798
2014-09-08	70.04	70.25	69.49	69.63	826577
2014-09-09	69.52	69.68	69.07	69.17	881608
2014-09-10	69.32	69.53	68.81	69.10	847252
2014-09-11	68.92	69.47	68.87	69.39	774211
2014-09-12	69.41	69.41	68.25	68.39	747042
2014-09-15	68.14	68.35	67.68	67.80	972374
2014-09-16	67.75	68.29	67.22	67.99	622400
2014-09-17	68.25	68.55	67.48	67.55	899837
2014-09-18	67.78	68.27	67.60	68.09	533756
2014-09-19	68.51	68.67	67.81	68.03	848151
2014-09-22	67.80	67.94	66.72	66.97	724989
2014-09-23	66.89	66.89	65.34	65.67	1977730
2014-09-24	65.25	65.66	64.54	65.33	1747930
2014-09-25	64.98	65.00	64.32	64.32	1070602
2014-09-26	64.38	65.18	64.15	64.99	892110
2014-09-29	64.34	65.01	64.05	64.84	922373
2014-09-30	64.84	65.08	63.98	64.05	1004000
2014-10-01	63.95	64.18	63.12	63.34	1743248
2014-10-02	63.22	63.95	62.78	63.47	1258967
2014-10-03	63.89	64.18	63.59	63.62	1685313
2014-10-06	63.88	64.00	62.91	63.27	1173875
2014-10-07	63.14	63.14	61.15	61.20	1898481
2014-10-08	61.30	62.54	60.92	62.50	2159415
2014-10-09	62.29	62.35	60.66	60.69	1259726
2014-10-10	60.73	61.22	59.60	60.40	1422796
2014-10-13	60.06	60.54	57.66	57.75	2129986
2014-10-14	58.10	58.69	57.05	57.42	2758526
2014-10-15	56.73	57.69	55.81	57.45	2238626
2014-10-16	57.45	59.02	56.43	58.55	3204860
2014-10-17	59.38	60.05	58.93	59.41	2770023
2014-10-20	59.45	59.64	58.97	59.47	1424706
2014-10-21	60.17	61.19	60.00	61.11	1581605
2014-10-22	61.23	61.94	60.75	60.79	2059357
2014-10-23	61.57	62.89	61.54	62.48	1803870
2014-10-24	62.41	63.13	62.15	63.06	1104331
2014-10-27	62.46	62.49	61.42	61.86	1788271
2014-10-28	61.90	63.43	61.90	63.39	1302042
2014-10-29	63.53	63.78	62.33	62.96	1378239
2014-10-30	62.64	63.71	62.43	63.34	927979
2014-10-31	64.27	64.38	62.96	63.34	2381784
2014-11-03	63.43	64.43	63.12	63.61	2451759
2014-11-04	64.05	64.20	62.81	63.06	9031681
2014-11-05	64.04	64.93	63.11	64.78	3722545
2014-11-06	64.77	65.11	64.04	64.56	2360145
2014-11-07	64.70	65.18	64.40	65.00	1340801
2014-11-10	65.05	65.17	64.48	64.89	1193127
2014-11-11	64.86	64.98	63.94	64.38	1348448
2014-11-12	64.09	64.91	64.03	64.65	1074648
2014-11-13	64.65	64.69	63.76	63.95	474448
2014-11-14	63.81	64.40	63.78	63.95	1305627
2014-11-17	63.99	64.65	63.70	64.48	1170219
2014-11-18	64.37	64.89	64.21	64.35	1176232
2014-11-19	64.22	64.42	63.83	64.34	804787
2014-11-20	64.11	65.63	63.91	65.30	1243717
2014-11-21	66.21	66.56	65.70	65.94	1940318
2014-11-24	66.10	66.48	65.60	66.27	1358722
2014-11-25	66.02	66.62	65.57	65.99	2100751
2014-11-26	65.80	66.04	64.53	64.67	1578824
2014-11-28	63.04	63.39	60.78	61.39	3413021
2014-12-01	59.76	60.18	58.47	59.82	3847496
2014-12-02	58.79	61.53	58.79	61.16	3851485
2014-12-03	61.31	61.80	61.17	61.34	3023069
2014-12-04	61.07	61.15	60.31	60.55	1892961
2014-12-05	60.17	60.78	59.59	60.36	2024867
2014-12-08	59.38	60.78	58.63	58.81	2425151
2014-12-09	57.71	58.80	57.61	58.66	2257756
2014-12-10	58.00	58.08	56.15	56.82	4575178
2014-12-11	57.09	57.09	55.86	55.93	2810825
2014-12-12	55.40	55.46	54.06	54.07	3077882
2014-12-15	54.54	54.58	53.52	54.03	3923674
2014-12-16	53.96	57.10	53.96	54.85	4531053
2014-12-17	54.96	57.05	54.71	56.82	3644787
2014-12-18	57.93	58.50	57.03	57.51	3291303
2014-12-19	57.92	58.89	57.77	58.75	3013275
2014-12-22	58.73	58.95	58.19	58.85	1738718
2014-12-23	58.95	59.85	58.91	59.38	1399265
2014-12-24	59.55	59.72	59.06	59.16	848676
2014-12-26	59.16	59.61	58.83	58.87	1268339
2014-12-29	58.87	58.96	58.16	58.40	1542089
2014-12-30	58.32	58.80	58.04	58.58	1436733
2014-12-31	58.68	58.82	57.16	57.18	1541556
2015-01-02	57.52	57.93	56.66	57.39	1696819
2015-01-05	56.64	57.96	55.11	55.39	4102898
2015-01-06	55.58	55.68	54.49	55.13	2529259
2015-01-07	55.81	56.07	54.93	55.58	2417990
2015-01-08	56.20	56.75	55.68	56.71	1648848
2015-01-09	56.70	56.86	55.48	55.52	1935059
2015-01-12	55.68	55.74	54.06	54.81	1858145
2015-01-13	55.19	55.79	54.31	55.13	2250759
2015-01-14	54.35	55.09	54.04	54.84	2354161
2015-01-15	55.17	55.95	54.62	54.69	2312500
2015-01-16	54.66	55.63	54.34	55.47	2745016
2015-01-20	55.77	56.09	55.23	55.92	1850243
2015-01-21	55.60	57.31	55.60	57.17	2386464
2015-01-22	56.24	57.49	56.24	57.44	1885136
2015-01-23	56.88	57.25	55.56	55.62	2044311
2015-01-26	55.83	57.03	55.80	56.58	2117577
2015-01-27	55.46	57.03	54.46	56.33	2939635
2015-01-28	56.49	56.49	54.53	54.70	2271901
2015-01-29	54.63	56.19	54.31	55.92	2551811
2015-01-30	55.29	56.03	54.80	55.84	3914401
2015-02-02	55.43	57.81	54.30	57.71	3919451
2015-02-03	59.49	59.57	58.53	58.87	3944926
2015-02-04	58.34	58.52	57.44	57.61	2122495
2015-02-05	58.08	58.24	57.60	57.99	1370038
2015-02-06	57.96	58.25	57.32	57.49	1371974
2015-02-09	57.37	58.33	57.31	58.23	1728637
2015-02-10	58.39	58.52	57.22	57.76	1139805
2015-02-11	57.49	57.76	56.81	57.47	948617
2015-02-12	57.86	58.50	57.59	58.43	1113824
2015-02-13	58.49	59.46	58.36	59.33	2138980
2015-02-17	59.09	59.32	58.27	59.23	1513381
2015-02-18	59.11	59.43	58.54	58.88	2037756
2015-02-19	58.50	59.31	58.20	59.24	1954653
2015-02-20	58.94	59.53	57.96	59.40	1365280
2015-02-23	59.07	59.34	58.41	58.78	995481
2015-02-24	58.70	59.26	58.55	59.05	923923
2015-02-25	58.67	58.95	58.19	58.55	889846
2015-02-26	58.43	58.71	57.61	57.82	1353855
2015-02-27	57.77	58.25	57.36	57.45	1317085
2015-03-02	57.03	57.96	56.61	57.73	1471052
2015-03-03	57.41	58.04	56.98	57.51	1629954
2015-03-04	57.25	57.37	56.57	57.11	1155536
2015-03-05	57.11	57.80	56.84	57.77	1761404
2015-03-06	57.11	57.50	56.20	56.38	1308418
2015-03-09	56.55	57.36	56.55	57.18	1156531
2015-03-10	56.68	56.68	55.95	55.95	1293203
2015-03-11	56.10	56.31	55.69	56.19	1166780
2015-03-12	56.54	57.47	56.45	57.35	1307799
2015-03-13	57.17	57.18	56.19	56.81	1486757
2015-03-16	56.94	57.14	56.59	56.90	1775752
2015-03-17	56.65	56.65	54.89	55.30	2437633
2015-03-18	55.09	57.68	54.78	57.49	2118981
2015-03-19	56.98	57.12	56.25	56.72	1280701
2015-03-20	56.99	57.30	56.74	56.85	3382152
2015-03-23	56.34	56.55	55.30	55.36	1822892
2015-03-24	55.35	55.88	55.14	55.69	1052136
2015-03-25	55.92	55.95	55.05	55.37	1480064
2015-03-26	54.97	55.57	54.88	55.41	1573176
2015-03-27	55.54	56.02	55.29	55.61	1179669
2015-03-30	55.99	56.31	55.68	56.21	968315
2015-03-31	55.84	55.84	54.74	55.11	1798343
2015-04-01	55.09	55.74	54.65	55.35	1122998
2015-04-02	55.37	56.31	55.01	55.56	1325919
2015-04-06	55.27	57.51	55.22	56.92	1618527
2015-04-07	56.65	57.42	56.61	56.90	1323926
2015-04-08	56.62	57.36	56.50	56.98	2052311
2015-04-09	56.79	57.31	56.58	57.10	1313949
2015-04-10	56.60	56.61	55.07	55.33	4519516
2015-04-13	55.33	56.21	55.06	55.72	1384238
2015-04-14	55.57	56.70	55.52	56.54	1623952
2015-04-15	57.01	59.18	56.79	58.99	2639211
2015-04-16	58.78	59.16	58.32	58.43	1716221
2015-04-17	57.85	58.08	57.19	57.51	1550095
2015-04-20	57.77	58.39	57.77	58.20	1483216
2015-04-21	58.11	58.60	57.03	57.35	2035813
2015-04-22	57.31	57.41	56.64	57.32	1505024
2015-04-23	57.38	59.66	57.36	59.30	2499097
2015-04-24	59.14	59.49	58.32	58.87	1552416
2015-04-27	59.01	60.22	58.75	60.15	2080590
2015-04-28	59.89	60.46	59.77	60.37	2181180
2015-04-29	59.96	61.74	59.61	61.04	2726463
2015-04-30	60.83	61.19	60.13	60.37	2113484
2015-05-01	60.37	60.91	59.72	60.05	2847210
2015-05-04	60.06	60.61	59.80	60.21	1560516
2015-05-05	60.37	61.28	59.77	59.96	1190491
2015-05-06	60.54	60.60	59.71	60.09	1369660
2015-05-07	59.87	60.01	59.18	59.28	1991921
2015-05-08	60.48	60.60	59.44	59.89	1746244
2015-05-11	59.99	60.20	59.61	59.78	931503
2015-05-12	59.54	60.36	59.50	60.13	930795
2015-05-13	60.38	61.16	60.32	60.88	1508104
2015-05-14	61.22	61.55	60.80	61.00	1285940
2015-05-15	60.99	61.04	59.94	60.56	936234
2015-05-18	60.50	60.77	60.11	60.50	869387
2015-05-19	60.16	60.44	59.42	60.37	1892196
2015-05-20	60.58	61.39	60.17	60.84	1163454
2015-05-21	60.79	62.34	60.71	61.84	1776569
2015-05-22	62.01	62.36	61.52	62.01	1878313
2015-05-26	61.62	61.97	61.27	61.54	1741431
2015-05-27	61.38	61.53	60.67	61.19	1093532
2015-05-28	60.95	61.38	60.48	61.05	1524865
2015-05-29	60.90	61.01	59.93	60.12	1641630
2015-06-01	60.49	60.49	59.73	59.93	1473987
2015-06-02	59.68	60.92	59.57	60.44	2199561
2015-06-03	60.63	61.32	60.13	60.44	1425037
2015-06-04	60.05	60.05	58.63	58.75	1880756
2015-06-05	58.70	59.18	58.32	58.83	1123815
2015-06-08	58.55	58.73	57.92	58.01	1461430
2015-06-09	58.14	58.74	57.50	57.73	2542877
2015-06-10	58.32	58.98	58.08	58.49	1680692
2015-06-11	58.63	58.73	58.04	58.51	956184
2015-06-12	58.34	58.54	58.11	58.31	918684
2015-06-15	57.73	57.92	57.13	57.32	1291543
2015-06-16	57.32	57.41	56.82	57.33	1211986
2015-06-17	57.58	58.16	57.58	57.95	1278751
2015-06-18	58.03	58.94	57.65	58.55	1626886
2015-06-19	58.39	58.42	57.77	57.84	1248744
2015-06-22	58.10	58.13	57.63	57.85	785404
2015-06-23	57.75	58.01	57.49	57.85	585229
2015-06-24	57.86	58.04	57.29	57.49	704421
2015-06-25	57.60	57.60	56.59	56.59	709092
2015-06-26	56.67	56.94	56.39	56.74	2973633
2015-06-29	55.99	56.69	55.80	55.88	989385
2015-06-30	56.64	56.94	55.90	55.96	1391230
2015-07-01	56.48	56.59	55.66	55.84	1313938
2015-07-02	56.19	56.42	55.64	55.80	1454196
2015-07-06	55.15	56.04	54.95	55.37	1279290
2015-07-07	55.38	55.78	54.54	55.63	1827891
2015-07-08	55.16	55.39	54.02	54.28	1576009
2015-07-09	55.33	55.33	53.60	53.61	1887639
2015-07-10	52.62	53.36	51.58	52.05	3077962
2015-07-13	52.37	52.87	51.92	52.62	2824791
2015-07-14	52.49	53.32	52.24	53.03	1907629
2015-07-15	52.89	52.89	51.98	52.47	1563870
2015-07-16	52.83	53.29	52.75	52.88	1754351
2015-07-17	52.79	53.44	52.69	52.92	1494453
2015-07-20	52.85	53.16	52.60	52.86	1341287
2015-07-21	51.53	52.64	50.98	51.54	3356822
2015-07-22	51.28	51.95	51.05	51.47	1406097
2015-07-23	51.44	51.98	51.33	51.44	1735897
2015-07-24	51.57	51.64	50.95	51.11	1654587
2015-07-27	50.71	51.04	50.37	50.99	2582159
2015-07-28	51.28	51.47	50.66	51.23	2356001
2015-07-29	51.14	52.28	51.05	52.13	1158976
2015-07-30	52.10	52.10	51.27	51.52	1386123
2015-07-31	51.71	51.99	50.86	51.08	1855302
2015-08-03	50.76	50.86	49.93	50.04	1629627
2015-08-04	50.45	51.02	50.00	50.13	2954955
2015-08-05	50.54	51.67	50.54	50.79	1546543
2015-08-06	50.84	51.50	50.30	51.08	1134267
2015-08-07	50.92	51.78	50.71	50.92	1064202
2015-08-10	51.34	52.85	51.16	52.67	1401905
2015-08-11	51.90	51.99	51.06	51.37	962313
2015-08-12	51.07	51.79	50.63	51.55	1009301
2015-08-13	51.63	51.63	50.97	51.34	1084110
2015-08-14	51.28	51.73	50.92	50.99	1297596
2015-08-17	50.88	51.62	50.45	51.35	1314777
2015-08-18	51.26	51.27	50.69	51.00	914910
2015-08-19	50.66	50.86	49.72	50.06	1068356
2015-08-20	49.70	50.03	48.79	48.79	1333679
2015-08-21	48.48	48.69	47.65	47.66	1686783
2015-08-24	45.06	47.84	44.25	46.16	2030221
2015-08-25	47.54	47.77	44.61	44.64	2068472
2015-08-26	45.49	46.48	44.94	46.44	2490967
2015-08-27	46.94	48.11	46.65	47.82	1586554
2015-08-28	47.50	48.48	47.40	48.13	1448591
2015-08-31	48.36	49.75	47.69	49.39	2871393
2015-09-01	48.11	48.44	46.83	47.06	1897505
2015-09-02	47.60	47.76	46.65	47.51	1379664
2015-09-03	47.26	48.06	47.20	47.41	1633945
2015-09-04	46.75	47.06	46.23	46.77	1549645
2015-09-08	48.11	49.21	47.78	49.04	2053415
2015-09-09	49.53	49.89	48.20	48.23	1632585
2015-09-10	48.25	48.56	47.79	48.10	1077896
2015-09-11	48.27	48.57	47.80	48.29	1305906
2015-09-14	48.12	48.32	47.59	47.82	1137902
2015-09-15	47.97	48.99	47.84	48.89	1197624
2015-09-16	48.93	49.61	48.90	49.48	1311002
2015-09-17	49.27	49.84	48.92	49.03	1692181
2015-09-18	48.36	48.94	48.21	48.52	4756996
2015-09-21	48.64	48.88	47.76	47.85	1272843
2015-09-22	47.15	47.56	46.52	47.10	1435930
2015-09-23	47.10	47.27	45.80	46.12	1504715
2015-09-24	45.47	46.44	44.85	46.20	1613202
2015-09-25	46.52	46.78	46.12	46.30	1355312
2015-09-28	45.83	45.84	44.89	45.05	1232638
2015-09-29	45.20	45.43	44.70	45.05	1742675
2015-09-30	45.56	45.92	44.71	45.59	2182278
2015-10-01	45.69	46.08	44.63	45.06	1349425
2015-10-02	44.65	46.27	44.39	46.23	1922126
2015-10-05	46.61	48.33	46.27	48.05	1805942
2015-10-06	48.07	49.04	47.81	48.81	1749711
2015-10-07	49.30	50.78	48.36	49.38	2271938
2015-10-08	49.27	51.23	49.23	50.90	1728542
2015-10-09	51.03	51.19	49.03	49.03	2533513
2015-10-12	49.17	49.40	48.23	48.54	1388726
2015-10-13	48.22	48.85	48.02	48.10	1526555
2015-10-14	47.93	48.10	47.20	47.32	1291178
2015-10-15	47.39	47.80	46.56	47.68	1571071
2015-10-16	47.66	47.69	46.11	46.73	1833800
2015-10-19	46.37	46.67	45.84	46.01	2238874
2015-10-20	46.93	50.08	46.35	49.06	4677792
2015-10-21	49.24	50.76	48.82	49.34	3046933
2015-10-22	49.68	52.06	49.37	51.03	3589938
2015-10-23	51.79	51.79	50.71	51.38	1682084
2015-10-26	51.38	51.67	50.63	50.96	1169520
2015-10-27	50.19	50.33	49.47	49.79	1348866
2015-10-28	50.03	51.08	49.81	50.88	1729370
2015-10-29	50.56	51.39	50.55	51.09	1404568
2015-10-30	51.17	51.66	50.94	51.37	1939768
2015-11-02	51.31	52.24	51.12	52.02	1064003
2015-11-03	52.21	52.77	51.95	52.14	1365761
2015-11-04	52.39	53.04	51.74	51.83	1285824
2015-11-05	51.68	52.07	51.00	51.43	1284152
2015-11-06	51.17	51.59	50.49	51.42	999642
2015-11-09	51.30	51.43	50.32	50.95	866192
2015-11-10	50.75	51.34	50.30	51.02	1081803
2015-11-11	51.13	51.13	50.30	50.61	929731
2015-11-12	50.85	51.09	49.78	50.95	3310636
2015-11-13	50.91	51.84	50.24	50.31	1977764
2015-11-16	50.28	51.31	50.16	51.28	989842
2015-11-17	51.31	51.43	50.60	50.73	1002368
2015-11-18	50.91	51.86	50.53	51.80	1031013
2015-11-19	51.74	52.12	51.38	52.10	780681
2015-11-20	52.32	52.76	52.00	52.15	1074186
2015-11-23	52.01	52.47	51.77	52.02	1119656
2015-11-24	51.87	52.76	51.83	52.55	1749636
2015-11-25	52.23	52.47	51.69	51.90	1035938
2015-11-27	51.72	52.01	51.51	51.90	542036
2015-11-30	51.98	52.75	51.86	52.54	1667496
2015-12-01	52.38	53.32	52.37	53.08	1804494
2015-12-02	52.93	53.07	51.67	51.87	1472075
2015-12-03	51.94	52.69	51.46	52.35	2774243
2015-12-04	51.64	52.48	51.05	51.63	2644282
2015-12-07	51.06	51.44	50.40	51.20	1968344
2015-12-08	50.50	50.92	49.36	50.31	1956298
2015-12-09	50.10	51.35	49.98	50.55	1485848
2015-12-10	50.50	51.28	50.39	50.85	1384503
2015-12-11	50.18	50.33	49.13	49.23	1474055
2015-12-14	49.29	49.50	48.41	49.47	1671736
2015-12-15	49.87	50.08	49.35	49.52	1318189
2015-12-16	48.38	50.08	47.96	48.99	2544656
2015-12-17	48.80	49.07	47.24	47.41	2100516
2015-12-18	47.11	47.73	46.60	46.64	2488174
2015-12-21	46.91	47.34	46.67	47.18	1272182
2015-12-22	47.34	48.07	47.15	47.72	1226482
2015-12-23	48.20	49.83	48.20	49.49	1499211
2015-12-24	49.46	50.02	49.41	49.75	1096940
2015-12-28	49.59	49.80	49.27	49.68	2066425
2015-12-29	49.99	50.51	49.23	49.57	1197020
2015-12-30	49.28	49.81	49.07	49.18	802632
2015-12-31	48.85	49.46	48.64	48.88	580922
2016-01-04	47.93	49.16	47.70	49.15	1962005
2016-01-05	49.16	49.33	47.81	48.21	1078439
2016-01-06	47.39	47.88	46.96	47.19	1237535
2016-01-07	46.32	47.17	46.03	46.52	1624461
2016-01-08	46.69	46.91	45.95	46.12	2165986
2016-01-11	46.24	46.47	45.09	45.42	2210115
2016-01-12	46.20	46.43	43.92	45.02	4214940
2016-01-13	44.43	45.85	44.04	44.11	2024586
2016-01-14	44.16	44.98	43.25	44.42	3115397
2016-01-15	42.85	42.98	42.02	42.18	3017291
2016-01-19	42.66	43.03	41.99	42.45	2087056
2016-01-20	41.86	42.23	40.59	41.98	1952180
2016-01-21	41.87	42.98	41.46	42.14	1469440
2016-01-22	43.13	43.53	42.06	42.49	2183115
2016-01-25	42.40	42.77	41.85	42.31	2471092
2016-01-26	42.82	45.59	42.69	44.70	4152535
2016-01-27	44.47	45.38	43.79	44.10	2106480
2016-01-28	45.14	45.43	44.32	45.14	2072855
2016-01-29	45.35	46.64	45.35	46.60	2142043
2016-02-01	45.58	46.33	45.41	46.10	2012753
2016-02-02	45.57	45.75	44.95	45.30	3150967
2016-02-03	45.81	46.69	44.47	46.44	2514551
2016-02-04	46.44	48.86	46.43	47.58	2011391
2016-02-05	47.41	48.14	47.11	47.79	1496577
2016-02-08	47.16	47.72	46.80	47.58	1255974
2016-02-09	46.95	47.44	45.81	46.35	2379499
2016-02-10	46.45	47.06	45.36	45.45	1876675
2016-02-11	44.59	45.78	44.09	45.65	2246422
2016-02-12	46.22	47.42	45.76	47.19	1597006
2016-02-16	47.71	48.08	46.85	48.07	1556304
2016-02-17	48.57	49.68	48.33	49.15	1571284
2016-02-18	49.06	49.66	48.71	49.15	1465197
2016-02-19	49.01	49.05	48.01	48.33	2187869
2016-02-22	49.02	49.48	48.76	48.99	2516170
2016-02-23	48.92	49.27	48.04	48.14	1140763
2016-02-24	47.31	47.88	46.36	47.66	1746147
2016-02-25	47.66	48.36	47.21	48.27	1410172
2016-02-26	48.84	49.11	48.51	48.72	949011
2016-02-29	48.85	49.22	48.42	48.46	1168307
2016-03-01	49.03	49.65	48.44	49.65	1110138
2016-03-02	49.15	50.08	49.14	49.88	2584842
2016-03-03	49.95	50.30	49.58	49.79	1521103
2016-03-04	50.02	50.90	49.58	50.39	1130059
2016-03-07	50.19	52.12	50.19	52.00	1766130
2016-03-08	51.36	51.52	50.28	50.33	1825587
2016-03-09	50.35	50.53	48.92	49.52	1876301
2016-03-10	49.47	49.50	48.13	48.64	1708545
2016-03-11	49.28	50.21	49.08	50.06	1488671
2016-03-14	49.75	50.20	49.44	49.70	976518
2016-03-15	47.04	49.14	46.97	49.03	2404539
2016-03-16	49.02	50.88	48.96	50.80	1771064
2016-03-17	50.88	52.97	50.88	52.30	3184248
2016-03-18	52.38	53.09	52.24	52.64	1719850
2016-03-21	52.00	52.80	51.81	52.74	1021192
2016-03-22	52.33	53.04	52.23	52.86	1439266
2016-03-23	52.62	52.78	51.52	51.62	987126
2016-03-24	51.32	51.51	50.74	51.51	889410
2016-03-28	51.54	51.69	50.92	51.22	614851
2016-03-29	50.83	51.55	50.66	51.54	1046990
2016-03-30	52.02	52.22	51.08	51.29	1026101
2016-03-31	51.38	51.52	50.81	51.29	1031519
2016-04-01	50.78	51.24	49.86	51.14	1129176
2016-04-04	51.08	51.31	50.10	50.18	1533885
2016-04-05	49.69	49.90	49.17	49.68	1454015
2016-04-06	49.66	50.33	49.15	50.26	1087779
2016-04-07	49.94	50.43	49.71	50.01	1435431
2016-04-08	50.66	51.48	50.04	50.16	898857
2016-04-11	50.37	51.27	50.32	50.82	1069645
2016-04-12	51.09	52.65	50.95	52.05	1725268
2016-04-13	52.31	52.81	52.07	52.72	1368582
2016-04-14	53.05	53.35	52.49	52.67	1132360
2016-04-15	52.60	52.80	52.39	52.61	971859
2016-04-18	52.09	53.31	51.95	53.16	865603
2016-04-19	53.57	54.50	53.24	54.19	1405678
2016-04-20	54.23	54.43	53.52	54.06	1149401
2016-04-21	53.04	54.08	51.83	53.16	2080889
2016-04-22	53.20	54.14	53.20	53.70	1245085
2016-04-25	53.88	54.33	53.01	53.25	1130803
2016-04-26	53.30	53.51	52.77	53.18	1553203
2016-04-27	53.19	53.52	52.88	53.22	1754863
2016-04-28	52.93	53.44	52.49	52.65	1513440
2016-04-29	52.58	53.19	52.03	52.38	1953319
2016-05-02	52.02	52.59	51.63	52.22	1088716
2016-05-03	51.88	51.99	51.15	51.64	1368919
2016-05-04	51.42	51.86	50.45	50.63	911246
2016-05-05	51.03	51.35	50.47	50.56	1366721
2016-05-06	50.30	51.03	50.30	50.96	862602
2016-05-09	50.62	50.71	50.14	50.32	1336290
2016-05-10	51.22	52.68	50.85	52.57	1532326
2016-05-11	52.47	52.98	52.18	52.66	1268963
2016-05-12	52.79	53.26	52.10	52.73	1165859
2016-05-13	52.58	52.97	51.67	51.77	1045195
2016-05-16	52.03	53.29	51.95	53.02	1119552
2016-05-17	52.91	53.50	52.70	53.12	1542349
2016-05-18	52.85	53.04	51.90	52.24	1457674
2016-05-19	51.89	51.89	50.53	51.12	1747775
2016-05-20	51.52	51.87	51.13	51.55	1031639
2016-05-23	51.39	51.78	51.04	51.48	612987
2016-05-24	51.82	52.51	51.56	52.42	757132
2016-05-25	52.67	53.28	52.64	52.82	1391420
2016-05-26	53.20	53.71	52.96	53.17	995709
2016-05-27	53.05	53.34	52.91	53.21	516981
2016-05-31	53.26	53.56	52.90	53.22	1062798
2016-06-01	52.77	53.46	52.49	53.40	1269445
2016-06-02	53.27	53.50	52.88	53.42	954078
2016-06-03	53.36	53.69	52.70	53.23	736356
2016-06-06	53.60	55.72	53.36	55.65	2335549
2016-06-07	55.89	56.42	55.75	56.21	1622091
2016-06-08	57.23	57.70	56.97	57.12	1814078
2016-06-09	56.52	57.62	56.52	57.47	1489811
2016-06-10	57.06	57.39	56.10	56.35	1813565
2016-06-13	56.07	56.65	55.81	55.96	1009582
2016-06-14	55.76	56.07	55.13	55.49	1755543
2016-06-15	55.38	56.15	55.35	55.55	1684276
2016-06-16	55.13	55.78	54.42	55.64	877586
2016-06-17	55.73	56.39	55.73	56.03	1911371
2016-06-20	56.74	57.43	56.50	56.81	1026855
2016-06-21	56.61	56.73	56.03	56.47	927563
2016-06-22	56.63	56.91	56.27	56.31	735353
2016-06-23	57.02	57.26	56.67	57.14	964054
2016-06-24	54.86	55.29	53.64	53.79	1630301
2016-06-27	53.16	53.23	50.97	51.51	1636755
2016-06-28	52.15	52.80	51.99	52.79	1286049
2016-06-29	53.50	54.31	53.02	54.19	1404796
2016-06-30	54.34	55.28	53.88	55.27	1342236
2016-07-01	55.13	55.84	55.06	55.14	1573395
2016-07-05	54.52	54.52	53.37	53.50	2227650
2016-07-06	53.26	53.69	52.86	53.60	2173671
2016-07-07	54.17	55.53	54.05	54.80	3419400
2016-07-08	55.46	56.19	55.41	56.08	1850642
2016-07-11	56.47	57.10	56.21	56.66	1122411
2016-07-12	57.16	57.75	57.09	57.43	1165113
2016-07-13	57.52	57.94	56.94	57.66	1254050
2016-07-14	58.17	58.59	57.84	57.86	836449
2016-07-15	58.14	58.42	57.96	58.29	1023743
2016-07-18	58.21	58.39	57.88	58.36	809087
2016-07-19	57.96	58.37	57.81	58.18	665237
2016-07-20	58.22	58.67	57.89	58.24	1590825
2016-07-21	57.24	58.40	56.70	57.33	2936011
2016-07-22	57.26	57.29	56.01	56.82	1667000
2016-07-25	56.61	56.64	56.04	56.59	794880
2016-07-26	57.11	57.76	57.11	57.69	1956221
2016-07-27	57.92	58.37	56.96	57.28	2215743
2016-07-28	57.06	57.29	56.82	57.18	1080048
2016-07-29	56.94	57.23	56.28	56.95	1347827
2016-08-01	56.69	56.75	55.62	55.76	1856088
2016-08-02	55.70	55.83	54.66	55.55	2039021
2016-08-03	55.57	56.49	55.40	56.34	1174801
2016-08-04	56.29	57.44	56.29	56.73	967981
2016-08-05	56.91	57.81	56.81	57.81	860802
2016-08-08	58.09	58.87	57.88	58.79	1734170
2016-08-09	58.95	59.08	58.32	58.67	1095041
2016-08-10	58.89	59.06	58.36	58.51	726582
2016-08-11	58.90	59.53	58.71	59.42	979556
2016-08-12	59.20	59.34	58.59	58.74	466238
2016-08-15	58.95	59.59	58.95	59.35	827872
2016-08-16	59.33	59.46	58.99	59.18	777790
2016-08-17	59.20	59.22	58.70	58.91	825538
2016-08-18	58.99	59.14	58.81	59.14	722930
2016-08-19	58.92	59.37	58.44	59.30	764897
2016-08-22	58.88	59.29	58.78	59.25	627284
2016-08-23	59.44	59.72	59.08	59.13	878291
2016-08-24	59.01	59.21	58.53	58.69	885127
2016-08-25	58.57	58.83	58.44	58.75	538939
2016-08-26	58.93	59.31	58.34	58.27	670938
2016-08-29	58.44	58.89	58.25	58.75	566173
2016-08-30	58.69	58.91	58.28	58.53	542348
2016-08-31	58.34	58.42	57.62	57.81	727772
2016-09-01	57.84	57.85	57.17	57.84	891879
2016-09-02	58.18	58.33	57.81	58.00	1137276
2016-09-06	58.08	58.29	57.29	57.56	984111
2016-09-07	57.38	57.53	56.99	57.18	1252898
2016-09-08	57.10	57.95	56.87	57.84	1255663
2016-09-09	57.29	57.50	55.05	55.05	1374054
2016-09-12	54.69	55.98	54.35	55.80	835508
2016-09-13	55.13	55.37	54.19	54.52	1375610
2016-09-14	54.51	54.63	53.50	53.89	2009500
2016-09-15	53.94	54.97	53.75	54.70	1415037
2016-09-16	54.43	54.50	53.91	54.17	1478914
2016-09-19	54.86	54.88	54.43	54.76	841360
2016-09-20	55.07	55.25	54.82	55.00	1047045
2016-09-21	55.28	56.33	55.09	56.24	1190805
2016-09-22	56.96	57.14	56.57	57.05	1062153
2016-09-23	56.82	57.03	55.45	55.48	949000
2016-09-26	55.27	55.44	54.87	54.92	1167667
2016-09-27	54.57	55.37	54.50	55.37	1628731
2016-09-28	55.60	57.05	55.56	56.98	1304120
2016-09-29	56.90	57.74	56.80	57.30	1345614
2016-09-30	57.69	58.99	57.47	58.71	1565238
2016-10-03	58.42	59.18	58.40	58.62	1161903
2016-10-04	58.69	58.80	57.60	57.89	1343645
2016-10-05	58.34	59.24	58.26	58.75	937342
2016-10-06	58.56	58.92	58.32	58.75	879624
2016-10-07	57.84	58.53	57.16	57.60	1159014
2016-10-10	54.37	56.11	53.01	53.17	4984193
2016-10-11	52.75	54.34	52.75	53.35	2935602
2016-10-12	53.39	53.80	53.20	53.65	1562376
2016-10-13	52.95	53.20	52.51	53.13	1869984
2016-10-14	53.42	54.30	53.26	54.04	1751992
2016-10-17	54.11	54.21	53.76	53.91	1087742
2016-10-18	54.58	54.58	53.64	53.85	1406822
2016-10-19	54.22	56.50	54.03	55.35	2221005
2016-10-20	55.25	56.05	54.26	54.38	2097749
2016-10-21	53.60	54.83	53.48	54.73	1371552
2016-10-24	55.18	55.37	54.64	54.97	981551
2016-10-25	54.90	55.03	54.15	54.19	1386552
2016-10-26	53.96	55.32	53.84	54.68	1043311
2016-10-27	54.91	54.97	53.80	53.81	1697768
2016-10-28	54.07	54.88	53.90	54.03	1517366
2016-10-31	54.35	54.46	53.31	53.33	1629830
2016-11-01	53.36	53.51	52.46	53.04	2416055
2016-11-02	52.64	53.19	52.22	52.86	3377859
2016-11-03	52.89	53.46	52.58	52.91	1707357
2016-11-04	52.89	53.16	52.22	52.25	2727367
2016-11-07	53.28	53.50	52.77	53.19	3535656
2016-11-08	53.19	53.65	52.97	53.24	2526410
2016-11-09	53.48	56.87	53.24	56.01	3003173
2016-11-10	56.60	57.45	56.60	57.10	2443171
2016-11-11	56.74	57.58	56.36	56.56	1862418
2016-11-14	57.10	57.25	55.93	56.63	1103293
2016-11-15	56.68	57.16	56.42	57.06	1714163
2016-11-16	56.60	56.82	55.87	56.35	930095
2016-11-17	56.37	56.59	55.77	55.92	1155381
2016-11-18	55.92	56.07	55.41	55.94	953094
2016-11-21	56.34	58.19	56.26	57.48	2035375
2016-11-22	57.76	57.76	56.39	57.08	1154887
2016-11-23	57.29	57.69	57.10	57.60	1168308
2016-11-25	57.63	57.79	57.14	57.63	436575
2016-11-28	57.28	57.41	56.34	56.39	748341
2016-11-29	55.96	55.96	54.30	55.64	1292873
2016-11-30	58.08	59.25	57.38	57.89	2827681
2016-12-01	58.49	61.18	58.49	60.22	3584498
2016-12-02	60.01	60.34	58.85	59.31	1798562
2016-12-05	59.80	60.32	59.30	59.51	1979564
2016-12-06	59.16	59.62	58.69	59.58	2118918
2016-12-07	59.70	61.18	59.50	61.15	1183080
2016-12-08	61.01	61.38	60.49	60.80	1395713
2016-12-09	60.86	61.29	60.55	61.25	845099
2016-12-12	61.42	62.41	60.96	61.19	1133215
2016-12-13	61.50	62.12	61.27	61.50	1001539
2016-12-14	60.85	61.73	60.23	60.31	963150
2016-12-15	59.95	61.17	59.81	60.62	789360
2016-12-16	60.64	61.38	60.07	60.26	1621368
2016-12-19	60.27	60.86	59.71	60.33	813938
2016-12-20	60.69	61.30	60.32	60.60	626356
2016-12-21	60.75	61.03	60.18	60.51	536037
2016-12-22	60.42	60.52	60.05	60.28	594102
2016-12-23	60.37	60.44	60.07	60.28	391318
2016-12-27	60.37	61.04	60.37	60.85	544176
2016-12-28	60.83	61.19	59.94	60.05	1124410
2016-12-29	60.22	60.55	59.73	59.95	426344
2016-12-30	59.97	60.10	59.42	59.74	523060
2017-01-03	60.84	61.82	60.13	60.93	1323108
2017-01-04	61.08	61.27	60.65	61.22	941779
2017-01-05	60.99	61.62	60.28	61.02	933060
2017-01-06	61.66	62.96	61.58	61.97	2522910
2017-01-09	61.90	62.11	60.95	61.17	1026894
2017-01-10	61.50	61.98	60.98	61.41	1463356
2017-01-11	61.46	63.17	61.33	63.12	1454483
2017-01-12	63.04	63.13	61.57	62.49	924418
2017-01-13	63.63	64.98	62.92	63.51	1749113
2017-01-17	63.35	63.35	62.17	62.33	1309349
2017-01-18	62.23	62.92	62.23	62.51	967190
2017-01-19	62.78	63.16	61.94	62.39	1179707
2017-01-20	62.68	63.20	62.50	63.00	980120
2017-01-23	62.73	63.10	61.96	62.57	860289
2017-01-24	62.72	64.37	62.57	64.19	1123765
2017-01-25	64.57	65.12	63.87	64.95	1794053
2017-01-26	64.15	65.63	62.73	64.05	2122096
2017-01-27	64.31	64.31	63.27	63.62	1290613
2017-01-30	63.47	63.47	61.74	62.53	1187568
2017-01-31	62.39	62.47	61.31	61.99	2885028
2017-02-01	62.44	62.86	61.64	62.37	1238110
2017-02-02	62.11	62.34	61.65	62.03	867933
2017-02-03	62.21	63.09	62.17	62.86	811232
2017-02-06	62.58	62.77	61.94	62.20	628437
2017-02-07	62.43	62.85	61.59	61.91	1066811
2017-02-08	61.74	62.10	61.17	62.00	1109147
2017-02-09	62.25	62.95	61.88	62.87	960718
2017-02-10	63.03	63.41	62.88	63.21	649271
2017-02-13	63.44	64.14	63.38	63.47	775164
2017-02-14	62.83	63.59	62.83	63.59	701153
2017-02-15	63.39	63.94	63.24	63.90	665723
2017-02-16	64.02	64.02	63.19	63.77	798210
2017-02-17	63.41	63.74	62.94	63.74	1000737
2017-02-21	63.71	64.72	63.62	64.49	994861
2017-02-22	63.66	65.27	63.66	64.52	1912588
2017-02-23	64.91	65.13	63.73	63.67	1459753
2017-02-24	63.04	63.83	62.26	63.83	793817
2017-02-27	63.68	64.23	63.45	64.00	936969
2017-02-28	63.77	64.43	63.56	63.86	1168743
2017-03-01	64.78	65.83	64.78	65.24	1104836
2017-03-02	64.98	65.12	64.14	64.20	619575
2017-03-03	64.20	64.61	63.71	64.10	583484
2017-03-06	63.10	64.25	63.08	64.14	841818
2017-03-07	64.21	64.21	63.25	63.30	882218
2017-03-08	63.30	63.80	61.55	61.59	2442889
2017-03-09	61.43	61.65	60.20	60.87	2520934
2017-03-10	61.52	61.74	60.48	61.24	1879151
2017-03-13	61.11	61.93	61.11	61.90	1116853
2017-03-14	61.08	61.50	60.57	61.44	968570
2017-03-15	61.90	63.41	61.67	63.25	1459293
2017-03-16	63.33	63.62	62.62	63.26	1418423
2017-03-17	63.57	63.75	63.15	63.55	1625692
2017-03-20	63.34	64.01	62.87	63.64	1032059
2017-03-21	64.10	64.27	62.36	62.42	1285933
2017-03-22	62.13	62.59	61.79	62.17	1151745
2017-03-23	62.21	63.05	61.91	62.33	639647
2017-03-24	62.69	63.34	61.90	62.30	1100242
2017-03-27	61.49	62.30	60.78	62.12	670757
2017-03-28	62.02	63.51	61.80	63.25	787153
2017-03-29	63.27	64.02	63.09	63.75	1000746
2017-03-30	63.70	64.22	63.56	63.84	569232
2017-03-31	63.51	64.45	63.51	64.06	967731
2017-04-03	64.69	65.55	64.06	64.87	1657676
2017-04-04	64.87	64.99	64.38	64.76	804655
2017-04-05	65.20	65.36	63.77	63.94	1447002
2017-04-06	63.94	64.85	63.64	64.32	948617
2017-04-07	64.24	64.49	63.78	63.89	882678
2017-04-10	64.06	64.91	63.93	64.43	1156423
2017-04-11	64.34	64.82	63.90	64.67	919703
2017-04-12	64.51	64.60	63.16	63.25	847786
2017-04-13	63.17	63.61	62.52	62.60	763008
2017-04-17	63.01	63.77	62.66	63.67	1359482
2017-04-18	63.27	64.11	63.09	63.86	1144204
2017-04-19	64.14	64.62	63.08	63.19	1892296
2017-04-20	65.78	65.78	63.25	63.55	2841912
2017-04-21	63.75	63.87	62.23	63.24	2120926
2017-04-24	64.25	64.74	63.75	64.31	2071785
2017-04-25	64.68	65.28	64.22	64.80	1507693
2017-04-26	64.56	65.11	64.32	64.59	1639503
2017-04-27	64.50	64.50	63.26	63.50	1808050
2017-04-28	63.57	63.57	62.85	62.89	1741406
2017-05-01	63.16	63.19	62.21	62.64	1082116
2017-05-02	62.94	63.47	61.79	62.05	1380310
2017-05-03	61.89	61.92	61.04	61.74	1386660
2017-05-04	61.79	61.83	60.97	61.44	1288646
2017-05-05	61.56	62.80	61.40	62.80	1252572
2017-05-08	62.72	63.26	62.43	62.85	1297408
2017-05-09	62.81	63.55	62.48	63.33	1746156
2017-05-10	63.46	64.63	63.27	63.82	1775384
2017-05-11	63.61	63.78	62.76	63.70	1023250
2017-05-12	63.50	63.96	63.34	63.47	1636742
2017-05-15	64.26	65.41	64.26	64.84	2233564
2017-05-16	64.81	65.08	64.22	64.73	1576649
2017-05-17	63.73	64.65	63.67	64.03	1413336
2017-05-18	63.72	65.06	63.01	64.45	1350265
2017-05-19	64.88	66.65	64.81	66.29	2519889
2017-05-22	66.57	67.29	66.11	66.30	1176717
2017-05-23	66.46	66.93	65.94	66.58	1441316
2017-05-24	66.54	66.80	66.16	66.37	1255102
2017-05-25	66.45	67.01	65.32	65.26	2140396
2017-05-26	65.18	65.82	65.07	65.78	1201802
2017-05-30	65.58	66.60	65.20	66.49	984765
2017-05-31	66.17	66.28	65.09	65.82	1687018
2017-06-01	66.25	67.12	65.81	66.62	1061437
2017-06-02	66.56	66.76	66.06	66.30	1685361
2017-06-05	66.22	66.84	66.14	66.52	1346815
2017-06-06	66.14	66.81	65.89	66.74	1413367
2017-06-07	66.85	66.93	64.61	65.08	2185092
2017-06-08	65.84	66.55	65.36	65.68	1824081
2017-06-09	65.73	66.53	65.72	66.19	1307133
2017-06-12	66.46	66.89	65.56	66.06	1244152
2017-06-13	66.19	66.61	65.78	66.55	1073139
2017-06-14	66.57	66.57	64.94	65.22	1689725
2017-06-15	64.74	65.83	64.74	65.68	1483994
2017-06-16	65.52	66.14	65.24	66.13	1563795
2017-06-19	66.44	66.58	65.67	66.22	1308161
2017-06-20	65.52	65.58	64.25	64.54	1437194
2017-06-21	64.29	64.29	61.64	61.91	2867265
2017-06-22	62.01	62.39	61.28	61.98	2279999
2017-06-23	61.96	62.67	61.76	62.60	2249014
2017-06-26	62.76	63.23	62.38	62.75	1866260
2017-06-27	62.74	63.07	62.21	62.30	935106
2017-06-28	62.86	63.40	62.72	63.23	992463
2017-06-29	63.41	63.58	62.53	62.81	837551
2017-06-30	63.24	64.53	63.19	63.96	1790583
2017-07-03	64.41	65.57	63.95	65.38	795899
2017-07-05	65.37	65.65	64.56	65.08	2289081
2017-07-06	65.05	66.53	65.05	65.55	2110327
2017-07-07	65.40	66.39	65.36	66.31	1514584
2017-07-10	66.32	66.89	66.22	66.44	1471265
2017-07-11	66.42	66.77	65.92	66.34	1266668
2017-07-12	66.92	67.50	66.73	67.29	883026
2017-07-13	67.46	67.48	66.69	66.76	1181849
2017-07-14	66.89	67.52	66.71	67.23	1482052
2017-07-17	67.34	67.72	67.09	67.35	881084
2017-07-18	67.26	67.42	66.87	67.34	1088371
2017-07-19	67.48	68.02	66.91	67.93	2425151
2017-07-20	67.77	67.93	66.18	66.31	2363885
2017-07-21	65.93	66.34	65.31	66.07	1185977
2017-07-24	66.03	67.17	65.90	66.93	1483563
2017-07-25	67.64	67.72	66.70	67.20	1623606
2017-07-26	67.30	67.34	66.21	66.46	1039091
2017-07-27	66.53	66.92	66.26	66.86	1569477
2017-07-28	66.72	67.18	66.36	66.94	600372
2017-07-31	67.14	67.42	66.78	66.97	646141
2017-08-01	66.99	67.30	66.21	66.67	890915
2017-08-02	66.38	67.51	66.32	67.21	967838
2017-08-03	67.20	69.73	66.92	68.94	2324303
2017-08-04	69.06	69.55	68.81	69.00	2406304
2017-08-07	69.01	69.87	68.84	69.57	1094360
2017-08-08	69.41	69.69	69.04	69.26	923740
2017-08-09	69.18	69.57	69.06	69.23	776435
2017-08-10	68.88	68.99	68.15	68.18	911333
2017-08-11	68.18	68.39	67.72	67.81	863450
2017-08-14	68.35	68.47	68.10	68.23	1043422
2017-08-15	68.10	68.47	67.86	67.88	763175
2017-08-16	68.25	68.60	67.92	68.06	869155
2017-08-17	67.80	68.34	66.93	67.01	563716
2017-08-18	66.66	67.45	66.18	66.86	620549
2017-08-21	66.85	67.05	66.38	66.73	915789
2017-08-22	67.02	67.68	66.94	67.60	604962
2017-08-23	67.16	67.66	67.13	67.36	617205
2017-08-24	67.54	67.69	67.09	67.13	607290
2017-08-25	67.52	68.17	67.36	67.99	1201896
2017-08-28	68.30	68.30	67.28	66.98	687637
2017-08-29	66.67	67.28	66.32	66.85	890028
2017-08-30	66.88	67.59	66.68	67.56	477778
2017-08-31	67.85	67.95	67.25	67.68	705092
2017-09-01	67.99	68.35	67.88	68.08	933828
2017-09-05	68.12	68.41	67.65	67.77	908332
2017-09-06	68.23	68.93	68.01	68.54	894043
2017-09-07	68.57	69.04	68.24	68.81	734166
2017-09-08	68.58	69.80	68.55	69.61	622468
2017-09-11	70.16	70.43	69.61	70.12	1114671
2017-09-12	70.61	71.33	69.72	70.20	1709625
2017-09-13	70.16	70.82	69.85	70.63	1000858
2017-09-14	70.61	71.88	70.27	71.79	1008747
2017-09-15	71.72	72.04	71.46	71.61	1117406
2017-09-18	71.67	71.83	71.51	71.80	996913
2017-09-19	71.87	72.79	71.84	72.52	991656
2017-09-20	73.52	73.94	73.11	73.58	1286463
2017-09-21	73.58	73.93	73.35	73.38	512527
2017-09-22	73.27	73.79	73.14	73.70	491340
2017-09-25	73.72	73.83	73.19	73.54	682292
2017-09-26	73.59	73.75	73.10	73.25	576646
2017-09-27	73.62	73.62	72.75	72.91	1056067
2017-09-28	72.81	73.01	72.34	72.96	829780
2017-09-29	72.90	73.29	72.64	72.87	1110789
2017-10-02	73.26	73.86	72.95	73.74	1970425
2017-10-03	73.93	74.18	73.72	74.18	673563
2017-10-04	74.20	74.88	74.15	74.70	679213
2017-10-05	74.70	74.92	74.44	74.76	1241473
2017-10-06	74.48	75.02	74.41	75.00	719173
2017-10-09	75.22	75.35	74.66	74.81	11409823
2017-10-10	75.19	75.24	74.52	74.64	628838
2017-10-11	74.82	75.00	74.53	74.80	1286676
2017-10-12	74.59	75.03	74.55	75.00	598058
2017-10-13	75.50	75.86	75.23	75.33	539816
2017-10-16	75.66	75.71	75.42	75.56	678634
2017-10-17	75.44	75.74	74.87	74.99	791559
2017-10-18	75.05	75.05	73.97	74.60	1526137
2017-10-19	70.18	71.97	70.07	71.36	2895131
2017-10-20	72.71	75.90	72.55	75.70	2931608
2017-10-23	75.68	76.53	75.39	76.18	2385559
2017-10-24	76.53	77.41	76.01	76.45	1501913
2017-10-25	75.99	76.52	74.37	75.74	1552241
2017-10-26	75.94	77.04	75.81	76.92	1182143
2017-10-27	76.56	76.99	75.94	76.54	1229856
2017-10-30	76.25	76.73	75.96	76.42	1001662
2017-10-31	76.33	76.69	75.96	76.14	1025581
2017-11-01	76.79	76.86	75.35	75.38	1002511
2017-11-02	75.44	75.80	75.03	75.78	1086337
2017-11-03	76.08	76.57	75.70	76.48	1041864
2017-11-06	75.94	76.70	75.35	76.64	1287421
2017-11-07	76.62	76.89	76.18	76.67	736661
2017-11-08	76.33	76.75	76.19	76.58	787712
2017-11-09	75.94	75.94	74.49	74.96	696811
2017-11-10	74.70	75.10	74.38	74.78	893714
2017-11-13	74.37	74.87	74.11	74.78	704459
2017-11-14	74.65	74.90	74.29	74.64	949657
2017-11-15	74.05	74.29	73.23	73.91	884963
2017-11-16	74.11	74.96	73.94	74.96	956957
2017-11-17	74.56	75.33	74.21	75.12	946187
2017-11-20	75.27	75.82	75.26	75.46	986352
2017-11-21	75.67	75.85	75.44	75.58	505283
2017-11-22	75.62	75.82	75.43	75.51	641820
2017-11-24	75.82	75.89	75.33	75.39	141419
2017-11-27	75.33	75.63	75.10	75.27	352518
2017-11-28	75.55	77.21	75.43	76.58	838274
2017-11-29	76.81	76.94	76.38	76.43	737915
2017-11-30	76.94	78.14	76.86	77.91	1282877
2017-12-01	77.94	78.10	75.65	77.24	1322806
2017-12-04	77.72	78.61	77.65	77.77	953810
2017-12-05	78.10	78.12	76.37	76.50	1167928
2017-12-06	76.43	76.86	76.18	76.77	640275
2017-12-07	76.74	77.61	76.59	77.11	867339
2017-12-08	78.19	79.05	76.44	78.61	1843774
2017-12-11	78.30	78.44	76.96	77.16	1068808
2017-12-12	77.08	77.57	76.37	77.49	831082
2017-12-13	77.37	77.55	76.62	76.69	836270
2017-12-14	76.94	77.23	76.21	76.34	711559
2017-12-15	76.88	78.09	76.78	77.72	1809254
2017-12-18	78.14	79.38	78.02	79.15	1145387
2017-12-19	79.26	79.84	78.38	79.36	1303044
2017-12-20	79.72	80.22	79.31	79.34	866548
2017-12-21	79.52	80.66	79.27	80.42	894977
2017-12-22	80.57	80.57	79.79	80.10	605094
2017-12-26	80.25	81.03	80.02	80.62	546257
2017-12-27	80.50	81.01	80.26	80.64	557815
2017-12-28	80.94	81.21	80.35	80.88	501641
2017-12-29	81.18	81.37	80.51	80.52	519971
2018-01-02	80.89	81.21	80.30	81.08	843841
2018-01-03	81.07	81.92	80.54	81.73	854756
2018-01-04	82.12	82.74	81.72	82.20	983766
2018-01-05	82.58	82.63	81.28	81.63	1170289
2018-01-08	81.60	82.00	81.39	81.68	945049
2018-01-09	81.91	83.08	81.87	82.96	897923
2018-01-10	82.78	82.78	81.76	81.88	683819
2018-01-11	82.27	82.71	81.78	82.53	762773
2018-01-12	82.92	83.37	82.51	83.03	472887
2018-01-16	83.65	83.65	81.92	82.41	806149
2018-01-17	82.82	83.59	82.32	83.19	831301
2018-01-18	83.32	83.32	82.40	82.91	550778
2018-01-19	83.18	83.68	82.98	83.25	1229918
2018-01-22	83.37	83.72	82.57	83.59	776629
2018-01-23	83.22	84.48	83.22	84.16	1017455
2018-01-24	84.52	84.84	82.95	83.54	783006
2018-01-25	83.88	84.09	82.72	83.26	1420605
2018-01-26	83.60	83.78	82.85	83.75	1053841
2018-01-29	83.49	84.10	82.51	82.67	1724691
2018-01-30	81.90	85.66	80.59	85.35	3565489
2018-01-31	85.43	86.95	84.28	84.68	2536640
2018-02-01	84.28	85.31	83.38	83.99	2104561
2018-02-02	83.76	83.85	82.03	82.30	1554715
2018-02-05	82.00	83.37	78.55	78.59	1494654
2018-02-06	78.17	80.12	76.29	79.60	2117857
2018-02-07	79.38	80.89	79.09	79.67	1477445
2018-02-08	79.76	79.76	76.64	76.70	1575066
2018-02-09	77.75	78.53	75.21	77.62	1775853
2018-02-12	78.35	79.21	77.58	78.35	1052796
2018-02-13	77.96	78.65	77.60	78.23	849965
2018-02-14	76.72	79.76	76.72	79.48	1175404
2018-02-15	80.58	81.04	79.63	81.00	1018173
2018-02-16	80.90	81.80	80.58	80.70	776837
2018-02-20	80.36	80.82	79.57	79.90	730038
2018-02-21	79.91	81.55	79.69	79.72	727722
2018-02-22	80.32	82.13	80.13	81.37	1608598
2018-02-23	81.97	81.97	80.50	81.91	760528
2018-02-26	82.50	83.40	82.00	82.86	1153429
2018-02-27	83.14	83.44	81.22	81.28	1208277
2018-02-28	81.61	81.70	79.80	79.81	934836
2018-03-01	79.70	79.97	77.66	78.06	1231393
2018-03-02	77.50	78.39	77.16	78.11	1015489
2018-03-05	77.67	78.87	77.37	78.59	1044103
2018-03-06	79.08	79.86	78.88	79.74	1096009
2018-03-07	79.00	79.65	78.22	79.34	830123
2018-03-08	79.56	79.93	78.70	79.88	719627
2018-03-09	80.39	82.09	80.29	81.88	1050142
2018-03-12	81.80	81.80	80.43	80.93	949266
2018-03-13	81.52	81.98	79.88	80.23	856527
2018-03-14	80.78	80.78	78.67	78.93	1047085
2018-03-15	79.20	79.56	78.50	79.03	742837
2018-03-16	79.09	80.06	78.59	79.79	1670105
2018-03-19	79.59	79.79	78.74	79.65	1119048
2018-03-20	80.11	83.51	79.81	82.85	5028256
2018-03-21	83.10	83.10	81.59	82.18	3009353
2018-03-22	81.33	81.33	78.79	78.92	3162737
2018-03-23	79.20	79.99	78.29	78.42	4090881
2018-03-26	78.40	79.80	77.28	79.58	1901176
2018-03-27	79.92	79.92	77.68	78.22	2055951
2018-03-28	78.35	78.39	76.35	76.71	1635587
2018-03-29	77.23	78.88	76.79	78.31	1577828
2018-04-02	78.08	78.34	75.31	76.44	1132495
2018-04-03	76.73	77.07	75.90	76.93	1850636
2018-04-04	75.64	77.56	75.30	77.44	1436210
2018-04-05	77.91	78.64	77.22	77.89	1114170
2018-04-06	77.11	77.32	73.58	74.30	1795251
2018-04-09	74.65	75.51	74.08	74.15	1361578
2018-04-10	75.33	76.12	74.95	75.38	1426207
2018-04-11	74.74	75.39	74.37	74.59	882861
2018-04-12	74.95	75.35	74.25	74.70	1427830
2018-04-13	75.69	75.71	74.60	74.84	1207972
2018-04-16	75.54	75.66	75.12	75.19	1052909
2018-04-17	75.55	75.94	74.90	74.95	1325972
2018-04-18	75.70	76.98	75.29	76.53	1609289
2018-04-19	76.40	77.67	76.14	76.54	1440835
2018-04-20	76.56	76.91	75.89	76.56	1317571
2018-04-23	76.51	76.52	75.47	75.84	1399299
2018-04-24	76.44	77.11	73.32	73.74	2583250
2018-04-25	73.89	76.02	73.38	75.70	2913467
2018-04-26	75.58	75.74	74.33	75.05	3005954
2018-04-27	70.24	77.37	69.20	76.02	3625636
2018-04-30	75.72	76.24	73.61	73.91	3212522
2018-05-01	73.57	73.85	72.10	73.23	1693039
2018-05-02	73.08	73.67	71.46	71.57	2025297
2018-05-03	71.32	71.73	70.13	71.38	1834502
2018-05-04	71.06	73.48	70.80	72.96	1526474
2018-05-07	73.22	74.32	73.06	73.80	1231822
2018-05-08	73.93	74.86	73.36	60.33	2534616
2018-05-09	76.00	77.37	75.74	76.89	4450701
2018-05-10	76.82	77.34	76.32	76.68	1883806
2018-05-11	76.34	77.23	76.00	77.13	1730295
2018-05-14	77.27	78.82	77.27	77.76	2396442
2018-05-15	77.37	77.37	76.60	76.95	1539902
2018-05-16	77.40	78.08	77.02	77.60	1445944
2018-05-17	77.60	78.34	77.03	77.76	1165906
2018-05-18	77.68	79.56	77.62	79.02	1775266
2018-05-21	79.57	80.75	79.57	80.39	1466541
2018-05-22	80.57	80.66	79.09	79.11	853356
2018-05-23	78.68	79.99	78.59	79.75	1985293
2018-05-24	79.36	80.50	79.13	80.23	1359522
2018-05-25	79.78	80.19	79.00	79.14	1691217
2018-05-29	78.41	78.97	77.38	77.40	1871689
2018-05-30	78.28	78.99	77.78	78.76	1294405
2018-05-31	78.72	78.72	76.67	77.21	1771145
2018-06-01	78.00	78.43	77.54	77.96	1206012
2018-06-04	78.44	78.81	77.62	78.30	1580922
2018-06-05	78.32	78.77	78.00	78.35	1227123
2018-06-06	78.58	78.77	78.23	78.77	1339754
2018-06-07	78.97	79.74	78.54	78.93	1577388
2018-06-08	79.00	79.17	78.47	78.92	923781
2018-06-11	78.88	79.48	78.79	79.00	718240
2018-06-12	78.92	79.11	78.52	78.63	1066119
2018-06-13	78.61	78.73	77.69	77.79	1184163
2018-06-14	77.94	78.29	75.59	76.06	2986097
2018-06-15	76.02	76.88	75.08	76.82	2742629
2018-06-18	75.99	76.82	75.62	76.49	2010590
2018-06-19	75.65	75.69	74.16	74.43	1631789
2018-06-20	74.63	74.74	73.08	73.56	1647911
2018-06-21	73.38	73.44	71.92	72.47	1522364
2018-06-22	73.44	73.97	72.89	72.94	2059771
2018-06-25	72.57	73.40	72.03	73.08	1537640
2018-06-26	73.34	73.42	72.56	72.76	1367398
2018-06-27	73.01	74.15	72.43	72.45	1417397
2018-06-28	72.55	73.23	71.71	72.77	1474050
2018-06-29	73.27	74.10	73.09	73.20	1348440
2018-07-02	72.34	72.99	71.84	72.92	1096607
2018-07-03	73.30	73.68	72.70	73.23	946204
2018-07-05	73.58	73.60	72.19	72.99	1214615
2018-07-06	72.85	73.22	72.35	72.90	913105
2018-07-09	73.21	74.60	73.11	74.47	988503
2018-07-10	74.62	75.25	74.10	74.66	818710
2018-07-11	73.59	74.02	73.19	73.34	799435
2018-07-12	73.73	74.27	73.47	73.89	1139452
2018-07-13	73.73	75.06	73.73	74.91	998822
2018-07-16	74.91	75.18	73.91	74.10	1459352
2018-07-17	74.00	74.67	73.61	74.53	1085943
2018-07-18	74.67	74.80	73.73	74.19	2426669
2018-07-19	77.69	78.60	75.54	78.12	4095625
2018-07-20	77.74	81.49	77.59	80.24	4172298
2018-07-23	79.61	79.98	77.81	78.70	3211771
2018-07-24	79.11	79.78	78.74	79.20	2222216
2018-07-25	79.02	81.02	78.84	80.86	1798868
2018-07-26	81.12	82.39	81.12	81.25	2332759
2018-07-27	81.35	81.69	80.24	80.86	1760343
2018-07-30	81.10	82.11	80.88	81.01	1725566
2018-07-31	81.63	83.17	81.42	82.98	2858881
2018-08-01	82.68	82.98	81.12	81.42	1112710
2018-08-02	80.60	82.09	80.30	81.78	1230407
2018-08-03	82.12	82.39	81.49	82.24	862858
2018-08-06	82.42	82.89	82.11	82.66	928070
2018-08-07	83.00	83.77	82.37	83.09	1259609
2018-08-08	83.03	83.52	82.67	83.08	1019941
2018-08-09	82.90	83.39	82.38	82.42	1203760
2018-08-10	82.17	82.32	81.19	81.55	837771
2018-08-13	81.73	82.28	80.91	81.50	1093648
2018-08-14	81.73	82.39	81.67	81.78	932576
2018-08-15	80.65	82.51	80.65	82.35	1537265
2018-08-16	82.50	83.60	82.49	82.94	1402303
2018-08-17	82.98	84.26	82.59	83.95	1286356
2018-08-20	84.21	85.31	84.21	84.39	1802158
2018-08-21	84.38	84.95	84.11	84.67	1883443
2018-08-22	84.42	84.50	83.64	83.92	1922378
2018-08-23	83.80	84.29	83.43	84.00	976761
2018-08-24	84.13	84.48	83.96	84.26	635999
2018-08-27	84.60	85.52	84.49	85.09	965559
2018-08-28	85.41	85.71	84.91	85.19	1130031
2018-08-29	85.40	87.17	85.17	86.29	1527603
2018-08-30	85.64	86.41	85.12	85.52	1894270
2018-08-31	85.67	86.24	85.15	85.87	1394060
2018-09-04	85.60	86.31	85.31	86.08	1660829
2018-09-05	85.96	87.10	85.87	86.90	1132242
2018-09-06	86.90	87.33	86.01	86.34	1719499
2018-09-07	84.99	85.97	84.26	84.74	1763511
2018-09-10	85.50	86.28	85.42	85.53	1290626
2018-09-11	86.22	88.60	86.22	87.25	2259011
2018-09-12	87.50	88.18	86.82	87.76	2029005
2018-09-13	88.21	88.71	87.58	88.00	2016403
2018-09-14	87.97	88.67	87.59	88.48	1314286
2018-09-17	88.69	88.83	88.23	88.53	920588
2018-09-18	88.85	89.63	88.19	88.79	1600387
2018-09-19	88.83	89.62	88.31	88.41	1455881
2018-09-20	89.08	89.96	88.96	89.36	1575593
2018-09-21	89.60	90.26	89.17	89.30	2867087
2018-09-24	89.21	89.24	88.20	88.51	1273228
2018-09-25	88.73	89.45	88.51	88.81	1757057
2018-09-26	89.08	89.98	88.78	88.84	1788650
2018-09-27	89.21	89.48	88.90	88.98	2057932
2018-09-28	89.03	89.66	88.35	88.53	1517537
2018-10-01	89.39	89.61	87.57	88.15	1813835
2018-10-02	88.08	88.59	87.96	88.15	1240461
2018-10-03	88.40	88.80	87.89	88.10	1193965
2018-10-04	88.07	88.33	87.45	88.16	1083632
2018-10-05	88.20	88.67	86.79	87.43	1291079
2018-10-08	86.99	87.47	86.44	87.38	869014
2018-10-09	87.14	87.14	85.62	85.66	1475505
2018-10-10	85.49	85.49	82.67	82.76	2214143
2018-10-11	82.50	83.38	81.13	81.34	2474325
2018-10-12	82.89	82.89	80.97	82.18	1998560
2018-10-15	82.17	82.83	82.02	82.03	1209217
2018-10-16	82.42	83.33	81.87	83.24	1769739
2018-10-17	83.14	83.14	81.50	82.23	1927997
2018-10-18	81.00	84.98	80.90	83.49	3268317
2018-10-19	83.65	83.71	81.46	82.41	2154304
2018-10-22	82.69	83.17	81.54	82.76	1601562
2018-10-23	81.20	83.18	80.72	82.61	1670820
2018-10-24	82.78	83.25	80.74	80.86	1402366
2018-10-25	81.85	82.31	81.09	81.72	1190899
2018-10-26	80.91	82.79	80.55	82.06	2155782
2018-10-29	83.36	83.63	80.59	81.60	1889596
2018-10-30	81.78	83.25	81.60	83.03	1925278
2018-10-31	83.92	84.32	82.69	82.84	2425353
2018-11-01	83.19	83.95	82.71	83.40	1695705
2018-11-02	84.11	84.98	83.86	84.57	1560751
2018-11-05	84.74	85.57	84.08	84.76	1104844
2018-11-06	84.72	85.98	84.30	85.82	1083410
2018-11-07	86.42	86.98	85.58	86.85	1179287
2018-11-08	86.78	87.52	86.50	86.77	818799
2018-11-09	86.54	87.08	85.45	86.42	1370943
2018-11-12	86.43	86.44	85.14	85.29	1309041
2018-11-13	85.66	86.52	85.01	85.32	1305108
2018-11-14	85.89	86.27	84.25	84.75	1695871
2018-11-15	84.27	86.52	83.60	86.19	1309137
2018-11-16	86.16	87.80	85.93	87.62	1458813
2018-11-19	87.55	88.04	86.31	86.54	1096693
2018-11-20	85.81	86.12	84.78	84.79	1420134
2018-11-21	85.11	85.69	84.84	85.02	1258022
2018-11-23	84.25	84.97	83.33	84.56	322475
2018-11-26	84.98	85.63	83.82	83.96	1625184
2018-11-27	83.74	83.83	82.85	83.37	1709091
2018-11-28	83.67	84.68	83.25	83.92	1796058
2018-11-29	84.05	84.44	83.21	84.04	1112922
2018-11-30	84.20	84.99	83.95	84.89	1732687
2018-12-03	86.10	87.03	85.44	86.16	2740009
2018-12-04	86.06	86.06	83.42	83.49	1905413
2018-12-06	82.50	82.50	79.10	81.84	2574888
2018-12-07	82.32	82.72	79.14	79.50	1534735
2018-12-10	79.38	79.41	76.83	78.20	1218963
2018-12-11	79.42	79.85	77.73	78.37	1669609
2018-12-12	79.62	80.08	78.28	78.34	1408086
2018-12-13	78.51	78.90	77.61	78.13	1429266
2018-12-14	77.41	78.17	76.06	76.32	974254
2018-12-17	75.96	76.21	73.93	74.33	1274217
2018-12-18	74.41	75.42	73.24	73.95	1390127
2018-12-19	73.79	74.88	71.30	71.70	1419820
2018-12-20	71.46	71.54	69.27	70.06	2267284
2018-12-21	70.08	71.83	68.89	68.99	2880084
2018-12-24	68.60	68.97	66.41	66.53	668679
2018-12-26	67.27	68.64	65.83	68.61	1656452
2018-12-27	67.58	70.12	67.12	70.11	1693108
2018-12-28	70.29	70.78	69.43	69.80	1243877
2018-12-31	70.06	71.22	69.95	70.95	1678415
2019-01-02	69.78	71.57	69.09	71.25	1486921
2019-01-03	71.01	71.05	69.14	69.79	1171231
2019-01-04	70.87	73.00	70.61	72.96	1316103
2019-01-07	73.24	74.59	72.33	73.93	1446042
2019-01-08	74.53	75.63	74.24	75.56	1125515
2019-01-09	75.96	76.85	75.86	76.35	868129
2019-01-10	76.75	77.58	75.91	77.48	1130144
2019-01-11	77.19	78.08	76.94	77.86	1290953
2019-01-14	77.38	78.42	77.16	78.06	1091703
2019-01-15	78.13	78.50	77.65	78.10	579826
2019-01-16	78.39	78.73	77.66	77.73	824151
2019-01-17	77.41	79.40	77.41	79.06	878828
2019-01-18	79.72	81.00	79.30	80.69	1011167
2019-01-22	79.88	79.97	78.64	79.29	809088
2019-01-23	79.64	80.15	78.31	78.82	911510
2019-01-24	78.87	79.42	78.30	79.18	1140050
2019-01-25	80.15	80.31	79.43	79.48	930409
2019-01-28	78.56	79.24	77.95	79.24	1515312
2019-01-29	85.47	86.51	82.52	86.16	2569270
2019-01-30	87.11	89.77	86.25	88.82	2173075
2019-01-31	88.84	90.10	87.58	87.83	2643909
2019-02-01	88.15	88.80	87.40	87.61	1087204
2019-02-04	87.16	87.64	86.92	87.29	1447187
2019-02-05	87.13	88.19	87.13	88.19	1307758
2019-02-06	88.06	88.29	87.72	87.93	1037324
2019-02-07	87.54	87.83	86.41	86.92	1570308
2019-02-08	86.68	86.98	86.13	86.82	840396
2019-02-11	86.94	87.46	86.57	87.39	1840030
2019-02-12	88.14	90.46	88.05	90.01	1570298
2019-02-13	90.15	90.78	89.85	90.10	1742071
2019-02-14	89.71	90.63	89.38	90.07	1152449
2019-02-15	90.79	91.26	90.55	91.20	1082973
2019-02-19	90.77	91.95	90.56	91.42	1022307
2019-02-20	91.64	92.10	91.04	92.08	1035465
2019-02-21	91.66	91.78	91.04	91.57	850620
2019-02-22	91.97	92.45	91.44	92.33	814800
2019-02-25	92.91	93.20	92.35	92.46	651610
2019-02-26	92.04	92.30	91.17	90.74	866192
2019-02-27	90.50	90.97	89.96	90.72	926465
2019-02-28	90.51	90.81	89.88	90.53	1000474
2019-03-01	91.25	91.39	90.38	90.98	784195
2019-03-04	91.43	91.77	90.39	91.20	931768
2019-03-05	91.17	91.53	90.67	90.72	664637
2019-03-06	90.84	91.14	90.57	90.96	845275
2019-03-07	91.05	91.05	89.60	90.18	1017456
2019-03-08	89.50	89.67	88.71	89.27	1282977
2019-03-11	89.22	90.54	89.09	90.54	700687
2019-03-12	90.69	90.72	90.11	90.44	1074141
2019-03-13	90.25	91.63	90.06	91.40	947831
2019-03-14	91.39	91.39	90.47	90.72	1203721
2019-03-15	90.72	91.22	90.28	90.69	1211245
2019-03-18	90.92	92.61	90.63	92.53	835367
2019-03-19	93.05	93.62	91.93	92.45	1098588
2019-03-20	92.25	92.51	91.13	91.34	1007590
2019-03-21	91.28	92.77	91.21	92.46	563926
2019-03-22	92.10	92.14	90.27	90.30	688778
2019-03-25	90.48	91.38	90.37	91.14	920182
2019-03-26	91.97	92.59	91.51	92.09	992897
2019-03-27	92.21	92.43	91.23	92.25	1064446
2019-03-28	92.54	93.54	92.36	93.51	742834
2019-03-29	94.11	94.57	93.36	93.80	888136
2019-04-01	94.93	95.98	94.56	95.96	936845
2019-04-02	96.05	96.29	95.36	95.87	640854
2019-04-03	96.34	96.75	95.83	96.01	869928
2019-04-04	96.15	96.98	96.00	96.88	525503
2019-04-05	97.03	97.65	96.20	96.54	1004400
2019-04-08	96.04	96.73	95.70	96.68	695807
2019-04-09	96.40	96.40	94.67	94.88	800465
2019-04-10	94.83	95.20	94.35	95.18	835299
2019-04-11	95.08	96.02	94.92	95.81	944218
2019-04-12	96.48	97.13	96.06	97.13	711418
2019-04-15	96.81	96.99	96.29	96.79	706949
2019-04-16	96.97	97.56	96.58	97.49	779464
2019-04-17	97.92	98.02	96.59	96.80	944948
2019-04-18	97.40	98.80	94.74	97.78	1614994
2019-04-22	96.34	97.07	95.78	96.35	1071176
2019-04-23	96.82	97.82	96.18	97.59	1568794
2019-04-24	97.77	97.79	97.16	97.26	832538
2019-04-25	96.61	97.05	95.54	96.22	1367858
2019-04-26	96.34	97.21	96.27	97.03	755552
2019-04-29	97.88	98.48	97.24	97.75	930011
2019-04-30	97.90	98.48	97.05	98.04	2291837
2019-05-01	98.15	98.55	96.99	97.33	812723
2019-05-02	97.09	98.02	96.45	97.88	914622
2019-05-03	98.60	99.46	98.34	99.37	974279
2019-05-06	97.63	98.19	96.96	97.92	1018864
2019-05-07	96.82	97.47	95.89	97.24	1358392
2019-05-08	97.12	98.11	96.43	96.84	1206328
2019-05-09	95.92	96.48	94.85	96.24	753894
2019-05-10	95.75	97.30	94.65	96.81	1081747
2019-05-13	94.96	95.45	93.71	94.48	1094265
2019-05-14	94.60	96.27	94.60	96.09	1087704
2019-05-15	95.24	96.78	94.65	96.22	1030408
2019-05-16	96.70	96.84	96.18	96.43	670466
2019-05-17	95.24	96.11	94.42	94.45	722765
2019-05-20	94.05	94.65	93.54	94.35	670063
2019-05-21	94.81	95.48	94.60	95.19	733570
2019-05-22	94.72	94.72	92.80	93.04	1102317
2019-05-23	91.90	91.97	90.44	91.07	838551
2019-05-24	91.84	91.84	90.52	90.90	571581
2019-05-28	91.11	91.11	89.91	89.99	844338
2019-05-29	89.37	90.45	88.75	89.88	1241620
2019-05-30	90.05	90.91	89.88	90.33	553974
2019-05-31	89.26	90.63	89.17	89.41	1260942
2019-06-03	89.65	91.95	89.59	91.25	1497930
2019-06-04	92.21	94.14	92.15	94.12	967752
2019-06-05	94.45	95.53	94.00	95.42	763409
2019-06-06	95.32	95.65	94.43	94.71	906628
2019-06-07	95.35	96.32	94.97	96.05	513375
2019-06-10	96.78	97.12	96.46	96.59	545050
2019-06-11	97.67	98.44	96.25	96.37	756905
2019-06-12	96.38	96.75	95.87	96.54	433503
2019-06-13	96.98	97.27	96.14	96.78	874596
2019-06-14	96.44	96.99	95.32	96.07	432675
2019-06-17	96.01	96.33	95.38	95.41	429923
2019-06-18	96.01	97.03	95.85	96.36	642662
2019-06-19	96.53	97.32	95.71	96.94	609189
2019-06-20	98.00	98.49	96.96	98.05	954657
2019-06-21	98.13	98.26	97.09	97.22	1344042
2019-06-24	97.50	98.29	96.87	97.95	656020
2019-06-25	97.97	98.67	97.52	98.61	709202
2019-06-26	98.65	99.12	98.09	98.35	596333
2019-06-27	98.55	98.62	97.69	98.54	788246
2019-06-28	98.80	100.43	98.59	100.20	1916963
2019-07-01	101.30	102.69	100.60	102.34	1572922
2019-07-02	102.49	103.19	101.83	102.19	1508214
2019-07-03	102.34	103.47	102.23	103.39	643529
2019-07-05	102.57	103.09	101.50	102.74	1019097
2019-07-08	102.50	102.50	100.75	101.26	731561
2019-07-09	100.44	100.78	100.04	100.39	1003310
2019-07-10	101.08	101.17	98.50	98.54	993299
2019-07-11	98.59	98.94	96.72	97.63	1140433
2019-07-12	98.02	100.09	97.97	100.06	854946
2019-07-15	99.97	100.10	99.00	99.34	644321
2019-07-16	99.02	99.81	98.63	99.32	651669
2019-07-17	99.08	99.08	95.27	95.46	1346009
2019-07-18	94.98	98.48	93.76	97.22	1964228
2019-07-19	97.88	99.13	97.73	98.12	1184358
2019-07-22	98.13	98.67	96.81	97.20	1277785
2019-07-23	97.84	98.22	96.54	98.11	1318533
2019-07-24	97.10	98.03	96.29	97.71	1047602
2019-07-25	97.81	98.93	96.75	98.78	1179822
2019-07-26	98.38	98.97	98.00	98.21	631611
2019-07-29	98.35	98.35	96.70	96.77	557256
2019-07-30	95.07	97.89	95.07	97.89	624491
2019-07-31	97.69	97.97	95.94	96.85	913519
2019-08-01	96.66	96.99	94.13	94.39	1113763
2019-08-02	94.54	95.08	92.58	92.75	879710
2019-08-05	91.33	91.39	89.25	89.90	1108510
2019-08-06	90.46	91.34	89.76	91.00	789260
2019-08-07	89.72	90.74	88.91	90.49	926587
2019-08-08	91.21	92.90	90.87	92.42	957961
2019-08-09	92.37	93.01	91.66	92.19	834657
2019-08-12	91.74	91.86	90.01	90.16	562641
2019-08-13	89.67	92.96	89.46	91.28	556146
2019-08-14	89.73	90.27	88.16	88.29	967597
2019-08-15	88.37	89.10	87.89	89.00	653757
2019-08-16	89.52	91.26	89.39	90.72	595018
2019-08-19	91.85	91.85	90.99	91.24	884905
2019-08-20	90.97	91.64	90.26	91.30	629205
2019-08-21	92.45	92.77	91.24	91.68	697058
2019-08-22	92.08	92.43	90.50	90.93	736660
2019-08-23	90.43	90.62	87.71	88.10	728267
2019-08-26	89.11	89.49	87.07	88.64	602983
2019-08-27	89.42	89.59	88.28	88.93	874074
2019-08-28	88.54	90.84	88.41	90.29	656522
2019-08-29	91.41	92.59	91.36	92.25	972948
2019-08-30	93.12	93.96	92.82	93.74	1063094
2019-09-03	92.73	93.08	91.45	92.51	974901
2019-09-04	93.40	93.71	92.79	93.25	889371
2019-09-05	94.21	96.39	94.21	96.13	880670
2019-09-06	96.30	96.75	94.86	95.14	1106000
2019-09-09	95.88	95.88	94.74	95.53	1114805
2019-09-10	95.46	97.07	94.75	97.05	952124
2019-09-11	97.80	99.24	96.75	99.21	904558
2019-09-12	99.26	99.84	98.49	99.67	766960
2019-09-13	100.15	101.38	99.62	99.67	812398
2019-09-16	99.05	99.93	99.00	99.25	378726
2019-09-17	98.86	98.98	97.93	98.72	680732
2019-09-18	98.19	99.37	97.90	99.31	749171
2019-09-19	99.21	100.00	98.97	98.97	584502
2019-09-20	99.50	99.72	98.56	98.91	963714
2019-09-23	98.04	99.24	97.80	98.65	576839
2019-09-24	98.98	99.83	98.22	98.50	947945
2019-09-25	98.44	99.72	98.44	99.47	528808
2019-09-26	99.34	99.87	98.97	99.52	501857
2019-09-27	100.10	100.48	99.06	100.13	578741
2019-09-30	100.29	100.61	99.30	99.56	686708
2019-10-01	100.03	100.34	95.92	96.27	697090
2019-10-02	95.19	95.42	93.45	94.09	996827
2019-10-03	94.01	94.70	92.37	94.57	678951
2019-10-04	94.78	95.10	93.73	95.00	889502
2019-10-07	94.56	95.60	93.92	94.64	593757
2019-10-08	93.55	93.55	91.99	91.99	609359
2019-10-09	93.19	94.04	92.43	93.38	787583
2019-10-10	93.46	95.48	93.46	94.92	724104
2019-10-11	95.98	98.60	95.98	97.36	805569
2019-10-14	96.78	97.04	95.45	95.91	796293
2019-10-15	94.86	96.43	94.29	95.98	1394225
2019-10-16	95.97	96.62	95.50	95.82	1149826
2019-10-17	102.99	104.44	99.06	101.38	2394439
2019-10-18	101.51	103.19	101.06	102.22	1855409
2019-10-21	102.69	103.94	102.57	103.49	1332322
2019-10-22	103.73	104.57	103.12	104.12	1123130
2019-10-23	103.83	104.04	102.67	103.29	1020473
2019-10-24	103.53	103.91	102.55	103.11	536223
2019-10-25	103.18	104.76	102.87	103.65	732656
2019-10-28	104.20	104.95	103.48	104.21	835910
2019-10-29	103.60	105.33	103.60	105.04	1146036
2019-10-30	104.77	104.77	103.13	103.94	865780
2019-10-31	103.77	103.90	102.77	103.89	1135929
2019-11-01	104.88	106.66	104.34	106.63	931895
2019-11-04	107.64	109.46	107.27	109.36	1196699
2019-11-05	109.03	110.13	109.03	109.50	1094712
2019-11-06	109.46	109.61	108.47	109.46	760185
2019-11-07	110.00	110.81	109.00	109.13	1060664
2019-11-08	108.95	109.47	108.33	109.35	596246
2019-11-11	109.00	110.00	108.50	109.95	612773
2019-11-12	109.85	110.51	109.48	110.01	991712
2019-11-13	108.89	109.72	108.51	109.14	918352
2019-11-14	108.88	109.49	108.70	108.71	769169
2019-11-15	109.61	109.85	109.05	109.47	533595
2019-11-18	108.84	109.39	108.84	109.08	528503
2019-11-19	109.23	109.55	108.71	109.10	992564
2019-11-20	108.98	109.15	107.95	108.57	628581
2019-11-21	108.53	109.50	108.02	109.10	737205
2019-11-22	109.62	109.97	108.89	109.48	577353
2019-11-25	110.00	112.20	109.68	111.95	1123976
2019-11-26	112.31	112.52	110.99	111.99	1481164
2019-11-27	111.99	112.44	111.23	112.10	1607979
2019-11-29	111.88	111.96	111.08	111.48	571678
2019-12-02	111.65	112.18	110.14	110.31	1021031
2019-12-03	108.91	109.41	107.97	109.03	757017
2019-12-04	110.27	111.10	109.96	110.42	1136411
2019-12-05	110.52	111.50	110.32	111.33	632432
2019-12-06	112.28	113.44	112.28	112.59	826070
2019-12-09	112.40	112.95	111.95	112.50	602601
2019-12-10	112.25	113.51	111.67	112.86	820118
2019-12-11	113.33	113.57	112.73	113.17	757577
2019-12-12	113.57	115.13	113.15	114.48	1071711
2019-12-13	114.06	114.98	113.34	113.65	776150
2019-12-16	114.62	115.26	113.02	113.13	689364
2019-12-17	113.33	114.35	113.31	114.26	585944
2019-12-18	114.44	114.51	113.15	113.60	941336
2019-12-19	113.71	114.15	113.13	113.47	701526
2019-12-20	114.33	115.06	113.74	114.99	1171993
2019-12-23	115.16	116.00	114.34	115.85	761089
2019-12-24	115.92	115.93	114.60	115.26	193865
2019-12-26	115.42	115.82	114.81	115.80	251846
2019-12-27	116.01	116.11	115.23	115.47	362966
2019-12-30	115.67	115.92	115.00	115.24	311916
2019-12-31	115.02	115.77	114.63	115.26	479524
2020-01-02	116.15	116.87	115.61	116.87	874945
2020-01-03	115.12	115.92	114.63	115.78	587357
2020-01-06	114.70	115.85	114.51	115.79	754659
2020-01-07	114.93	116.42	114.58	116.11	810911
2020-01-08	115.92	116.59	115.32	116.38	848405
2020-01-09	116.79	117.13	115.94	117.12	643713
2020-01-10	117.27	117.27	115.38	115.77	623702
2020-01-13	116.03	117.24	115.91	117.13	672776
2020-01-14	117.27	117.81	116.65	117.12	789966
2020-01-15	116.77	118.33	116.77	117.61	807693
2020-01-16	118.38	119.62	117.58	119.60	650173
2020-01-17	119.95	120.04	119.11	119.53	634278
2020-01-21	118.75	119.08	117.32	117.96	584855
2020-01-22	118.34	118.90	117.66	117.87	526765
2020-01-23	117.35	118.81	116.77	118.65	729527
2020-01-24	118.86	118.86	116.70	117.11	626763
2020-01-27	114.75	116.46	113.72	115.43	909535
2020-01-28	116.00	117.01	115.39	116.45	1024337
2020-01-29	117.03	117.42	116.23	116.38	980203
2020-01-30	116.69	120.20	116.50	118.92	1212824
2020-01-31	117.93	118.15	113.45	113.85	2545099
2020-02-03	114.61	115.70	113.32	113.68	1516180
2020-02-04	115.29	117.65	115.29	116.46	1002665
2020-02-05	117.84	119.29	117.53	119.21	826040
2020-02-06	119.45	119.47	117.81	118.23	747913
2020-02-07	117.34	118.27	116.91	117.31	1050512
2020-02-10	116.94	118.40	116.81	118.22	688970
2020-02-11	119.00	119.86	118.45	118.99	818488
2020-02-12	119.85	120.07	118.68	119.85	544165
2020-02-13	119.00	119.88	118.36	119.56	581740
2020-02-14	119.71	120.12	118.71	119.86	643343
2020-02-18	119.17	120.26	118.92	119.92	691584
2020-02-19	120.16	120.26	117.15	117.25	1021307
2020-02-20	116.92	119.50	116.33	119.02	684246
2020-02-21	118.24	119.51	117.71	119.44	661931
2020-02-24	115.55	116.62	114.20	114.95	820431
2020-02-25	115.45	115.45	109.95	110.06	1234683
2020-02-26	111.17	111.79	108.26	107.81	1468380
2020-02-27	106.17	109.96	105.03	105.24	1439919
2020-02-28	101.44	103.34	99.60	102.74	1877464
2020-03-02	103.38	107.77	102.08	107.40	1418194
2020-03-03	107.43	110.90	104.53	105.72	1231193
2020-03-04	107.53	111.00	106.44	110.70	936719
2020-03-05	107.07	109.36	105.14	105.78	1056661
2020-03-06	102.24	104.73	99.41	101.49	1806015
2020-03-09	93.91	95.31	92.26	93.75	2094879
2020-03-10	96.88	100.56	94.16	100.53	1166273
2020-03-11	97.30	99.23	94.76	95.55	1491777
2020-03-12	88.87	91.28	84.38	85.58	2255293
2020-03-13	90.91	91.00	84.82	90.75	1438549
2020-03-16	80.00	80.81	72.15	75.95	2415538
2020-03-17	77.78	82.36	73.88	81.13	1866511
2020-03-18	75.56	77.08	67.37	69.86	1709986
2020-03-19	69.01	73.59	66.26	70.80	1329700
2020-03-20	71.79	75.23	65.90	66.13	2334049
2020-03-23	65.74	67.52	62.95	65.37	1788891
2020-03-24	69.55	74.83	68.83	74.74	1849488
2020-03-25	75.43	84.83	74.85	80.59	2582597
2020-03-26	82.36	84.61	78.28	84.61	1427151
2020-03-27	84.66	84.66	78.58	81.95	1123265
2020-03-30	81.25	86.12	81.01	85.64	1240760
2020-03-31	84.49	88.08	83.04	83.94	2057620
2020-04-01	79.57	80.52	77.08	79.98	1218907
2020-04-02	79.69	82.24	78.01	80.60	1407771
2020-04-03	79.95	81.23	76.83	77.36	1206720
2020-04-06	81.75	85.70	81.42	84.73	1351465
2020-04-07	88.96	89.94	85.07	85.51	1488499
2020-04-08	86.38	90.05	85.29	89.60	863322
2020-04-09	90.44	93.10	88.48	89.41	1335556
2020-04-13	90.30	90.50	84.83	86.37	1062711
2020-04-14	88.43	89.03	86.46	87.71	1305195
2020-04-15	85.05	85.74	81.51	84.39	924758
2020-04-16	83.70	84.55	81.86	84.15	960261
2020-04-17	86.29	89.07	86.29	88.49	887448
2020-04-20	84.65	87.33	83.90	85.97	1121642
2020-04-21	86.60	89.42	83.73	84.51	1757695
2020-04-22	86.81	87.98	85.41	86.32	1395985
2020-04-23	87.22	89.26	86.70	88.01	835227
2020-04-24	88.85	91.47	87.24	90.97	1080047
2020-04-27	91.40	93.69	91.30	93.19	892095
2020-04-28	95.00	95.84	93.86	94.91	818014
2020-04-29	97.68	97.87	95.90	96.31	859400
2020-04-30	94.58	94.58	92.36	93.65	1662088
2020-05-01	92.03	92.57	90.35	91.47	879037
2020-05-04	90.01	91.11	89.15	90.64	897932
2020-05-05	91.98	93.60	91.63	91.89	1022370
2020-05-06	91.88	92.15	90.22	90.37	519927
2020-05-07	91.74	92.53	90.62	91.07	605405
2020-05-08	92.88	93.50	91.32	92.23	588255
2020-05-11	90.78	91.40	89.64	90.72	730582
2020-05-12	91.19	91.73	86.71	86.74	696716
2020-05-13	86.45	86.58	82.67	83.41	778771
2020-05-14	81.96	85.79	79.87	85.49	852914
2020-05-15	84.82	85.76	84.10	84.94	949830
2020-05-18	88.93	91.36	88.26	90.52	1247896
2020-05-19	90.12	91.38	88.80	89.56	723150
2020-05-20	91.19	92.50	90.80	91.04	496317
2020-05-21	90.62	91.77	90.54	90.84	538822
2020-05-22	91.04	91.04	89.13	89.77	866161
2020-05-26	92.83	95.85	92.30	94.79	969024
2020-05-27	97.14	97.88	95.54	96.78	781811
2020-05-28	98.00	98.07	95.89	97.03	1469050
2020-05-29	96.24	97.60	95.44	97.25	1203942
2020-06-01	97.44	98.56	96.88	97.75	738782
2020-06-02	98.69	99.71	97.92	99.25	850719
2020-06-03	102.88	104.31	101.41	103.47	968047
2020-06-04	101.69	104.04	101.43	103.52	889008
2020-06-05	107.82	109.53	106.52	107.60	819904
2020-06-08	107.69	109.46	107.55	108.97	825020
2020-06-09	106.95	107.84	105.52	106.67	747360
2020-06-10	106.40	106.51	102.87	102.88	703666
2020-06-11	99.42	99.86	96.09	96.20	784768
2020-06-12	100.10	100.10	94.00	96.61	1077092
2020-06-15	93.33	97.89	93.02	97.36	1059864
2020-06-16	101.78	101.79	96.04	98.43	987737
2020-06-17	98.96	99.18	97.41	97.74	889945
2020-06-18	96.72	98.52	96.13	97.35	762100
2020-06-19	99.15	99.16	94.87	94.90	1813064
2020-06-22	94.75	95.84	93.27	95.20	913189
2020-06-23	96.73	96.80	94.52	94.80	781508
2020-06-24	93.74	93.77	90.84	91.89	983472
2020-06-25	91.43	92.43	90.03	92.29	828085
2020-06-26	91.80	92.88	91.56	92.64	2090716
2020-06-29	93.53	95.09	93.02	94.57	601838
2020-06-30	94.06	97.29	93.89	96.56	809253
2020-07-01	96.87	97.11	94.77	95.60	628767
2020-07-02	96.98	99.08	96.83	97.42	852575
2020-07-06	99.23	99.76	97.81	98.53	525349
2020-07-07	97.67	98.15	96.60	96.83	782850
2020-07-08	96.97	97.43	95.85	96.91	645756
2020-07-09	97.03	97.03	94.20	94.86	538069
2020-07-10	95.14	95.67	94.36	95.15	491697
2020-07-13	96.46	98.32	95.71	96.51	748393
2020-07-14	96.52	98.73	95.88	98.64	1140755
2020-07-15	100.45	102.50	99.06	102.18	999596
2020-07-16	101.72	103.47	101.29	102.37	673803
2020-07-17	103.92	104.57	102.99	103.58	816606
2020-07-20	102.79	103.97	101.91	102.54	650215
2020-07-21	103.47	104.47	102.72	103.49	1012394
2020-07-22	104.55	107.99	104.04	105.19	1480514
2020-07-23	105.40	106.84	104.52	105.75	712661
2020-07-24	105.82	106.18	105.06	105.51	1064511
2020-07-27	105.20	106.43	104.82	106.25	642202
2020-07-28	105.65	106.10	104.59	104.77	662914
2020-07-29	105.38	107.14	105.19	106.88	634808
2020-07-30	105.48	105.50	103.72	104.54	521903
2020-07-31	103.73	104.06	101.54	102.93	1658329
2020-08-03	103.34	104.39	102.71	103.14	755269
2020-08-04	102.63	103.65	102.48	103.33	765734
2020-08-05	104.14	105.47	103.97	104.75	651134
2020-08-06	104.56	105.29	104.05	105.24	459783
2020-08-07	105.38	108.10	105.38	108.03	883624
2020-08-10	108.36	110.94	108.36	110.50	1042469
2020-08-11	111.00	113.32	111.00	112.36	984225
2020-08-12	112.95	113.22	111.86	112.57	652682
2020-08-13	111.81	112.54	111.18	112.10	556843
2020-08-14	111.44	112.61	110.83	111.52	722719
2020-08-17	111.70	112.43	110.86	111.89	686695
2020-08-18	111.92	112.18	110.90	111.05	529789
2020-08-19	111.55	112.00	110.34	110.72	368982
2020-08-20	109.37	110.20	108.98	109.99	652934
2020-08-21	110.09	110.83	108.83	109.94	644917
2020-08-24	110.33	111.05	109.88	111.03	617193
2020-08-25	111.49	111.89	110.43	111.23	537582
2020-08-26	110.86	111.96	110.21	111.48	468890
2020-08-27	112.17	112.45	111.04	111.03	454571
2020-08-28	111.16	111.67	110.23	111.38	398546
2020-08-31	111.00	111.17	109.41	109.84	699536
2020-09-01	109.33	111.54	108.86	111.42	493089
2020-09-02	111.65	113.95	110.84	113.40	651617
2020-09-03	113.09	113.81	108.57	109.75	575499
2020-09-04	111.24	111.29	108.59	109.62	603388
2020-09-08	108.79	110.01	107.55	108.14	740545
2020-09-09	109.18	112.57	108.86	111.51	797100
2020-09-10	111.52	112.51	110.81	110.88	1026323
2020-09-11	111.11	113.38	111.07	112.80	562047
2020-09-14	113.80	114.54	112.91	113.69	716524
2020-09-15	114.00	114.83	113.22	113.98	668066
2020-09-16	114.76	116.37	113.68	115.34	558491
2020-09-17	113.94	115.84	112.91	115.38	694182
2020-09-18	115.36	116.14	112.10	112.60	1069520
2020-09-21	110.57	110.75	105.94	107.45	744928
2020-09-22	107.13	107.76	106.19	107.56	1008839
2020-09-23	107.67	109.23	106.65	106.95	1803645
2020-09-24	106.95	108.90	105.79	107.14	665144
2020-09-25	106.35	109.11	106.06	108.50	630699
2020-09-28	110.42	110.76	108.64	108.78	762843
2020-09-29	108.84	109.10	107.61	108.24	509023
2020-09-30	108.86	110.31	107.26	108.34	894740
2020-10-01	109.00	109.61	106.30	107.14	623138
2020-10-02	105.51	111.12	105.40	110.05	812234
2020-10-05	111.29	112.59	110.70	111.33	522258
2020-10-06	111.53	112.67	109.90	110.09	437508
2020-10-07	111.47	113.05	110.88	111.70	522430
2020-10-08	112.37	112.97	111.02	112.93	444613
2020-10-09	113.81	114.29	112.31	113.08	500323
2020-10-12	113.89	114.50	113.14	113.97	609961
2020-10-13	113.75	114.53	111.93	112.43	475370
2020-10-14	112.95	114.67	112.95	113.62	564940
2020-10-15	112.06	114.21	111.82	113.90	404765
2020-10-16	114.41	115.42	113.91	114.07	650341
2020-10-19	114.55	115.99	112.45	112.77	686265
2020-10-20	113.08	116.68	112.62	114.24	1043277
2020-10-21	113.95	115.38	113.67	113.73	687876
2020-10-22	114.41	115.78	114.06	115.24	528414
2020-10-23	116.21	116.53	115.20	116.27	532528
2020-10-26	114.89	114.96	112.34	113.82	584919
2020-10-27	113.98	114.23	111.50	111.55	671353
2020-10-28	109.23	110.79	108.50	109.29	1303161
2020-10-29	108.42	111.08	108.00	110.09	794838
2020-10-30	109.83	111.17	109.45	110.71	991289
2020-11-02	112.61	115.13	112.41	114.87	654821
2020-11-03	116.58	118.16	116.06	117.16	624589
2020-11-04	116.24	117.26	113.09	114.07	685744
2020-11-05	115.68	119.03	115.68	117.37	539576
2020-11-06	117.96	118.20	113.86	116.42	858334
2020-11-09	121.39	127.39	119.60	119.72	1014135
2020-11-10	120.31	122.60	119.58	119.81	1688970
2020-11-11	120.56	121.29	118.14	120.87	804819
2020-11-12	120.40	121.09	118.98	120.00	581587
2020-11-13	120.98	122.92	119.98	122.28	639586
2020-11-16	124.56	125.89	122.31	125.80	944043
2020-11-17	124.95	125.87	122.82	125.41	600426
2020-11-18	125.97	126.86	124.36	124.36	750133
2020-11-19	123.74	125.00	123.01	124.68	473281
2020-11-20	124.69	125.18	122.91	123.48	537315
2020-11-23	122.75	124.68	122.75	123.43	793779
2020-11-24	124.27	127.04	124.12	126.34	797340
2020-11-25	125.57	126.03	123.20	123.63	1413111
2020-11-27	124.03	124.60	123.48	123.88	256614
2020-11-30	122.87	123.30	121.03	122.03	1025119
2020-12-01	123.61	124.90	122.53	122.64	741875
2020-12-02	122.16	123.40	121.56	122.29	981029
2020-12-03	122.58	123.38	120.93	121.14	691452
2020-12-04	121.92	123.65	121.73	123.54	1520431
2020-12-07	123.27	123.30	121.52	122.24	1062648
2020-12-08	121.36	122.83	121.10	121.93	875795
2020-12-09	122.23	123.54	121.61	123.24	604414
2020-12-10	123.06	123.10	120.12	121.37	658535
2020-12-11	120.52	121.92	120.42	121.37	663798
2020-12-14	122.70	122.90	119.99	120.13	525554
2020-12-15	121.31	122.30	120.04	121.84	536293
2020-12-16	122.38	122.51	120.73	120.87	503201
2020-12-17	121.53	123.93	120.50	123.76	918537
2020-12-18	123.74	125.69	122.50	123.86	1690487
2020-12-21	121.10	124.63	121.04	123.87	609438
2020-12-22	123.98	124.71	123.09	123.44	666103
2020-12-23	124.26	125.36	123.63	123.64	1218843
2020-12-24	123.72	124.07	122.69	124.02	178269
2020-12-28	125.87	126.20	124.21	124.28	485236
2020-12-29	124.67	125.62	122.45	123.51	626791
2020-12-30	123.55	125.28	123.55	124.43	458061
2020-12-31	124.40	126.44	123.72	126.25	556774
2021-01-04	126.22	126.75	122.65	123.34	745623
2021-01-05	123.59	125.21	123.12	124.06	572267
2021-01-06	125.83	128.80	125.15	127.56	760043
2021-01-07	128.03	129.72	126.15	129.45	622484
2021-01-08	129.52	130.41	127.55	129.45	549543
2021-01-11	128.11	129.62	128.11	128.78	351721
2021-01-12	128.88	129.93	128.23	129.60	862370
2021-01-13	129.19	129.56	127.12	127.12	1156174
2021-01-14	127.72	128.36	126.41	126.94	791641
2021-01-15	126.01	126.05	123.51	125.38	598777
2021-01-19	126.37	127.44	125.33	125.51	818042
2021-01-20	125.93	126.40	124.86	126.01	747795
2021-01-21	125.91	126.11	124.45	124.98	526573
2021-01-22	124.29	125.84	123.43	125.32	615194
2021-01-25	124.94	126.89	123.98	125.07	863494
2021-01-26	126.43	126.50	123.45	124.25	744533
2021-01-27	122.58	123.20	118.61	118.94	1396989
2021-01-28	120.08	122.45	117.44	118.00	2015178
2021-01-29	117.38	118.48	116.07	116.49	880691
2021-02-01	117.48	117.81	115.88	117.58	898409
2021-02-02	118.65	120.86	117.88	119.34	640187
2021-02-03	118.76	121.17	118.27	120.83	739587
2021-02-04	121.03	121.47	119.28	119.83	622413
2021-02-05	120.74	122.39	120.57	121.06	557058
2021-02-08	121.61	122.47	120.21	120.89	724541
2021-02-09	120.89	120.96	119.57	120.35	360599
2021-02-10	120.88	123.12	120.35	122.78	683970
2021-02-11	123.16	123.31	119.96	122.10	567235
2021-02-12	121.94	122.87	121.38	122.73	289216
2021-02-16	123.45	123.74	121.63	121.65	623991
2021-02-17	121.18	121.99	119.67	120.63	615254
2021-02-18	120.39	121.39	118.94	120.94	442086
2021-02-19	121.35	122.91	121.26	122.25	676326
2021-02-22	121.42	122.34	120.86	122.14	1144825
2021-02-23	122.67	123.62	120.30	121.98	804246
2021-02-24	121.74	125.76	121.14	125.01	723257
2021-02-25	125.42	125.74	123.86	124.28	1099041
2021-02-26	124.52	124.82	122.61	123.26	1084771
2021-03-01	124.41	129.45	124.41	127.37	1176546
2021-03-02	127.34	128.14	126.43	127.15	871390
2021-03-03	127.25	129.08	126.87	126.99	686701
2021-03-04	127.02	127.54	123.58	125.36	719283
2021-03-05	126.71	130.64	126.01	130.06	807866
2021-03-08	130.73	133.31	130.41	131.78	774576
2021-03-09	132.44	132.44	130.78	130.92	894595
2021-03-10	130.77	134.67	130.17	133.07	668905
2021-03-11	132.96	134.88	132.50	133.86	729072
2021-03-12	134.78	136.05	134.52	135.83	922321
2021-03-15	135.25	135.88	133.39	135.76	737781
2021-03-16	135.23	135.72	132.46	135.56	897048
2021-03-17	136.46	137.44	135.10	136.92	700268
2021-03-18	136.93	138.19	136.45	137.20	701749
2021-03-19	136.80	137.31	134.51	135.55	1566495
2021-03-22	135.57	136.78	134.74	136.44	687271
2021-03-23	135.33	136.53	133.01	133.62	938355
2021-03-24	134.59	137.07	134.50	135.67	639698
2021-03-25	135.65	138.26	134.08	137.70	686575
2021-03-26	138.58	140.10	137.56	139.90	525575
2021-03-29	139.33	140.17	137.72	138.23	719420
2021-03-30	138.50	139.09	137.75	138.38	668250
2021-03-31	138.15	138.90	136.57	137.13	604394
2021-04-01	137.76	138.04	135.68	137.93	498415
2021-04-05	139.22	140.71	138.37	140.17	623831
2021-04-06	140.04	141.12	139.25	139.53	566016
2021-04-07	139.25	139.79	138.38	139.08	435067
2021-04-08	138.52	139.21	137.84	138.52	473013
2021-04-09	139.41	140.10	138.41	139.96	350632
2021-04-12	139.95	140.76	139.42	140.49	597338
2021-04-13	139.66	139.84	138.32	138.66	559365
2021-04-14	138.17	139.48	137.92	138.30	700292
2021-04-15	138.47	139.45	137.65	139.38	565052
2021-04-16	140.83	141.21	139.50	140.57	737582
2021-04-19	140.57	140.82	138.87	140.43	801291
2021-04-20	144.74	146.90	143.78	144.86	1345279
2021-04-21	145.23	148.85	145.16	148.83	1103371
2021-04-22	149.33	149.40	147.05	147.55	802066
2021-04-23	147.35	148.73	147.02	148.14	576161
2021-04-26	148.69	149.23	146.16	146.39	709969
2021-04-27	146.40	148.10	145.27	147.94	751903
2021-04-28	148.40	149.75	147.63	148.10	1145987
2021-04-29	149.01	151.72	148.61	151.33	611293
2021-04-30	150.24	151.03	148.66	149.19	930964
2021-05-03	150.40	151.04	148.50	149.77	640852
2021-05-04	149.52	151.92	148.98	151.54	616892
2021-05-05	151.55	151.71	149.42	150.84	481806
2021-05-06	151.71	152.82	150.88	152.67	612210
2021-05-07	152.05	153.63	151.59	152.91	817931
2021-05-10	154.00	155.77	153.40	153.45	638583
2021-05-11	152.50	152.50	149.59	150.19	728097
2021-05-12	150.35	150.76	146.28	146.40	699769
2021-05-13	146.62	150.26	146.62	149.57	678158
2021-05-14	150.25	152.23	150.25	151.40	625883
2021-05-17	151.05	151.71	149.03	150.33	503940
2021-05-18	150.37	150.64	147.74	147.80	534623
2021-05-19	146.01	147.39	145.04	147.37	525265
2021-05-20	147.67	148.52	146.47	148.07	506850
2021-05-21	148.95	149.83	147.75	148.27	451694
2021-05-24	149.14	149.92	148.04	149.49	887251
2021-05-25	149.47	150.29	148.84	149.00	797611
2021-05-26	148.99	149.34	147.91	148.40	449775
2021-05-27	149.78	150.88	149.26	150.25	828077
2021-05-28	150.79	150.94	149.69	150.50	491879
2021-06-01	152.00	152.28	151.00	151.13	432447
2021-06-02	151.64	152.28	150.50	151.24	541303
2021-06-03	150.86	152.22	150.01	152.04	614153
2021-06-04	152.18	153.43	152.18	153.15	467153
2021-06-07	153.29	153.76	151.00	151.63	425163
2021-06-08	151.21	152.20	150.25	152.02	417163
2021-06-09	152.05	152.05	150.42	150.66	370763
2021-06-10	152.00	152.03	150.05	150.29	466386
2021-06-11	150.92	152.00	150.26	151.76	675292
2021-06-14	151.52	152.20	149.43	150.34	532052
2021-06-15	150.63	151.66	149.63	151.37	457333
2021-06-16	150.85	151.66	149.66	149.99	661411
2021-06-17	150.19	150.19	144.91	145.76	767636
2021-06-18	143.86	144.39	142.92	142.96	997094
2021-06-21	144.03	146.54	143.77	146.30	575143
2021-06-22	146.22	147.94	145.32	147.30	557351
2021-06-23	147.65	148.13	146.30	146.91	921764
2021-06-24	147.23	147.77	145.91	147.68	464578
2021-06-25	148.30	149.54	148.05	149.31	695861
2021-06-28	149.21	149.51	147.85	148.99	488008
2021-06-29	149.51	150.24	148.78	149.23	595298
2021-06-30	149.24	150.73	148.65	150.60	591169
2021-07-01	151.30	151.75	150.41	150.96	772807
2021-07-02	151.81	152.31	150.33	151.80	470732
2021-07-06	151.32	151.77	148.74	150.57	598912
2021-07-07	150.23	153.36	150.23	153.08	649255
2021-07-08	151.13	152.62	149.62	151.14	1040608
2021-07-09	153.25	153.66	152.52	153.46	676345
2021-07-12	152.50	154.96	152.15	154.88	623016
2021-07-13	154.95	155.67	154.02	154.41	512659
2021-07-14	154.96	155.83	154.35	155.30	760576
2021-07-15	154.56	156.69	154.56	155.65	682511
2021-07-16	156.02	156.86	154.72	154.95	890216
2021-07-19	153.05	153.31	150.49	151.97	1270909
2021-07-20	152.53	163.74	152.53	162.14	1744675
2021-07-21	163.30	165.76	163.22	164.09	1791017
2021-07-22	164.72	164.99	163.11	164.83	899720
2021-07-23	165.84	166.34	163.36	164.29	929703
2021-07-26	163.98	165.14	161.85	162.91	1120500
2021-07-27	162.21	164.61	161.37	163.83	953749
2021-07-28	164.07	164.17	162.21	162.96	1273777
2021-07-29	163.99	165.28	163.38	165.11	566679
2021-07-30	164.83	167.30	164.20	167.12	1122589
2021-08-02	167.50	169.02	166.85	166.94	694689
2021-08-03	167.80	169.97	166.91	169.67	935939
2021-08-04	168.89	169.64	167.10	168.07	910581
2021-08-05	168.80	169.84	168.41	169.19	809155
2021-08-06	170.03	170.69	168.84	169.49	719260
2021-08-09	169.25	169.47	168.19	169.06	766828
2021-08-10	169.32	171.98	169.22	171.75	771040
2021-08-11	172.13	173.14	171.47	172.49	693064
2021-08-12	172.15	172.80	171.18	172.06	1065424
2021-08-13	172.11	172.69	171.15	171.64	741607
2021-08-16	171.53	174.01	170.43	173.96	576309
2021-08-17	173.24	173.66	171.42	173.02	586611
2021-08-18	172.35	174.09	171.36	171.51	719829
2021-08-19	170.21	173.68	170.04	172.42	1403744
2021-08-20	172.48	173.16	171.44	172.70	1323806
2021-08-23	173.27	174.32	172.85	173.10	556469
2021-08-24	173.11	174.58	172.85	174.23	516794
2021-08-25	174.28	175.26	173.85	174.46	550290
2021-08-26	174.20	174.47	173.52	174.04	587253
2021-08-27	174.88	175.33	174.26	174.09	491381
2021-08-30	174.79	176.40	174.36	175.79	419357
2021-08-31	175.69	175.69	174.00	174.36	794600
2021-09-01	174.82	174.82	172.50	173.89	451414
2021-09-02	174.86	176.05	174.32	175.99	466134
2021-09-03	175.52	176.24	174.61	174.93	556941
2021-09-07	174.23	174.39	172.57	172.77	526573
2021-09-08	172.67	175.46	171.96	174.85	644290
2021-09-09	175.00	176.46	174.63	174.84	684907
2021-09-10	175.85	176.08	173.47	173.56	708795
2021-09-13	175.06	175.32	169.36	170.70	991693
2021-09-14	171.30	171.78	166.35	166.97	1413246
2021-09-15	166.67	168.49	166.27	167.70	1454595
2021-09-16	167.77	167.87	163.34	164.25	1493681
2021-09-17	163.11	163.99	161.48	162.64	1402271
2021-09-20	160.00	162.76	159.16	162.54	1371399
2021-09-21	163.61	163.61	160.74	161.24	585681
2021-09-22	162.57	163.77	161.96	162.25	693213
2021-09-23	163.33	164.67	162.93	163.54	579448
2021-09-24	163.08	163.57	161.73	161.90	376291
2021-09-27	161.63	162.88	161.58	161.66	614151
2021-09-28	161.06	161.06	157.55	158.84	757465
2021-09-29	159.49	159.95	159.05	159.30	471389
2021-09-30	160.18	160.19	155.46	155.50	803451
2021-10-01	156.26	158.11	154.18	156.88	548323
2021-10-04	156.42	158.31	154.96	155.99	683313
2021-10-05	156.50	159.14	155.39	158.12	671995
2021-10-06	156.69	159.21	154.77	159.07	681797
2021-10-07	160.10	161.16	159.71	159.80	707482
2021-10-08	158.95	158.95	156.69	157.84	546072
2021-10-11	157.61	158.80	156.67	156.67	522556
2021-10-12	157.09	159.14	156.56	157.09	625598
2021-10-13	157.47	158.23	156.38	157.38	563940
2021-10-14	158.11	162.80	158.11	162.51	657941
2021-10-15	163.95	166.54	163.13	165.11	887806
2021-10-18	164.03	167.47	163.92	166.79	1031605
2021-10-19	173.06	174.23	166.17	167.91	1746687
2021-10-20	169.50	171.24	167.80	168.85	1037153
2021-10-21	167.70	169.76	166.52	169.59	499381
2021-10-22	170.18	171.25	169.08	169.21	532552
2021-10-25	168.49	169.60	167.66	168.64	533629
2021-10-26	168.94	169.19	167.35	167.40	389909
2021-10-27	167.96	168.67	165.46	165.63	481323
2021-10-28	166.19	169.14	166.02	169.07	433871
2021-10-29	168.64	170.32	167.99	169.08	650686
2021-11-01	169.30	170.19	167.91	169.76	460567
2021-11-02	170.29	172.03	169.83	171.44	430469
2021-11-03	170.77	171.43	168.51	170.00	358087
2021-11-04	170.82	173.28	170.73	172.14	384762
2021-11-05	173.65	174.29	170.88	171.29	586179
2021-11-08	173.06	174.20	171.56	173.62	572673
2021-11-09	173.25	175.49	172.97	175.39	393011
2021-11-10	175.39	176.65	174.36	174.75	391596
2021-11-11	174.69	174.79	170.86	171.15	563271
2021-11-12	171.98	172.89	169.91	172.86	564688
2021-11-15	173.00	174.97	172.00	173.50	644082
2021-11-16	173.78	177.98	173.78	176.63	599981
2021-11-17	176.43	177.98	174.42	175.41	484474
2021-11-18	175.78	177.00	175.02	176.58	668808
2021-11-19	177.50	178.20	175.97	176.05	538981
2021-11-22	176.30	178.32	175.84	175.90	432717
2021-11-23	176.14	176.73	174.72	175.98	412487
2021-11-24	175.10	176.67	174.29	176.24	452041
2021-11-26	171.42	173.57	170.69	170.74	546486
2021-11-29	172.43	173.90	170.87	171.80	785921
2021-11-30	170.52	171.27	163.40	163.85	1728790
2021-12-01	165.88	169.11	162.82	162.83	779349
2021-12-02	163.56	167.78	163.18	166.43	695799
2021-12-03	166.99	167.97	164.00	167.01	855237
2021-12-06	168.88	170.83	168.17	169.99	525500
2021-12-07	172.00	175.12	171.30	172.25	720506
2021-12-08	172.49	172.49	170.26	171.85	473525
2021-12-09	171.26	173.56	170.84	171.62	331767
2021-12-10	171.09	172.63	170.34	171.36	552200
2021-12-13	171.97	172.69	170.34	171.75	533004
2021-12-14	171.03	172.04	166.33	168.07	724632
2021-12-15	168.96	171.86	167.92	171.67	811961
2021-12-16	173.00	175.46	172.14	172.32	1019199
2021-12-17	172.85	176.17	170.23	170.29	1729353
2021-12-20	169.90	170.52	166.09	168.44	939798
2021-12-21	169.86	171.94	168.13	171.33	556073
2021-12-22	171.32	172.52	170.89	172.49	388031
2021-12-23	173.37	174.53	172.73	173.74	470917
2021-12-27	174.14	178.89	173.73	178.63	465991
2021-12-28	178.50	180.04	178.50	179.81	402622
2021-12-29	179.94	181.78	179.14	181.47	367798
2021-12-30	182.22	182.96	180.54	180.67	302679
2021-12-31	181.09	182.76	180.55	181.60	346279
2022-01-03	181.64	183.72	177.29	178.33	786094
2022-01-04	179.96	183.00	179.60	181.47	808595
2022-01-05	182.00	182.85	178.98	179.34	758785
2022-01-06	180.56	182.90	179.84	181.47	752837
2022-01-07	182.43	184.05	181.22	182.92	1057481
2022-01-10	180.72	181.19	177.33	179.35	681005
2022-01-11	180.19	181.00	176.64	180.73	532974
2022-01-12	181.77	183.03	180.31	181.29	392140
2022-01-13	182.09	182.15	179.65	180.38	527492
2022-01-14	179.05	179.05	176.24	178.48	718692
2022-01-18	176.53	178.58	174.57	178.44	975063
2022-01-19	179.29	180.00	176.48	177.60	654290
2022-01-20	178.50	179.61	174.41	174.68	989588
2022-01-21	174.80	176.35	172.71	173.53	649969
2022-01-24	170.97	174.19	166.53	173.69	1095069
2022-01-25	170.85	172.44	165.90	170.67	935546
2022-01-26	171.47	174.84	168.68	169.92	883552
2022-01-27	174.16	175.10	164.37	168.71	1438702
2022-01-28	168.62	168.75	162.10	167.03	1205555
2022-01-31	165.86	170.00	164.58	169.91	1536852
2022-02-01	169.83	170.64	166.17	169.69	1019555
2022-02-02	169.28	171.41	168.21	170.26	952368
2022-02-03	169.01	170.22	162.94	163.56	977845
2022-02-04	162.12	164.86	157.65	163.15	1466835
2022-02-07	163.25	163.85	161.46	162.15	696374
2022-02-08	162.72	165.40	160.84	164.82	779411
2022-02-09	166.52	168.54	166.52	167.59	492828
2022-02-10	164.74	167.30	162.85	163.94	784136
2022-02-11	164.45	164.85	159.15	160.21	888942
2022-02-14	160.43	161.86	159.44	161.16	787363
2022-02-15	163.24	164.20	160.63	161.62	885821
2022-02-16	160.68	163.90	160.17	162.95	697231
2022-02-17	161.32	162.17	159.21	159.39	776447
2022-02-18	158.91	160.77	158.32	159.03	649522
2022-02-22	159.14	160.69	157.46	158.16	739771
2022-02-23	158.74	159.07	154.26	154.91	841914
2022-02-24	152.00	155.43	151.31	154.86	825106
2022-02-25	155.39	159.55	155.39	159.02	631120
2022-02-28	156.62	159.12	155.12	156.86	1003379
2022-03-01	156.44	157.08	150.58	151.67	847433
2022-03-02	153.39	158.71	153.16	157.15	887512
2022-03-03	158.69	158.99	156.06	157.07	444541
2022-03-04	154.32	155.00	150.75	150.94	1227477
2022-03-07	150.44	150.99	146.67	146.86	1212157
2022-03-08	147.93	150.31	145.69	146.19	889288
2022-03-09	150.34	153.00	149.82	151.20	711537
2022-03-10	148.88	152.14	148.61	151.98	892999
2022-03-11	153.52	154.33	150.50	150.63	773254
2022-03-14	152.40	154.23	150.99	151.42	499638
2022-03-15	152.76	153.16	150.64	152.19	669455
2022-03-16	153.61	157.00	152.57	155.80	861985
2022-03-17	154.06	157.59	154.06	157.33	457512
2022-03-18	157.70	159.84	155.62	159.27	1105105
2022-03-21	159.30	159.83	157.13	158.16	590085
2022-03-22	159.25	160.84	158.69	159.39	889556
2022-03-23	158.25	159.71	157.61	157.83	548615
2022-03-24	158.36	158.82	156.34	157.23	589668
2022-03-25	157.74	158.36	156.71	158.28	418640
2022-03-28	157.77	158.70	156.43	158.65	369162
2022-03-29	160.80	162.88	160.17	162.74	536010
2022-03-30	161.87	162.43	160.10	160.58	646213
2022-03-31	160.03	160.62	156.83	156.90	756504
2022-04-01	158.34	159.45	156.97	158.55	636967
2022-04-04	157.46	158.57	155.74	157.93	817327
2022-04-05	157.95	159.02	153.37	153.92	867891
2022-04-06	152.00	154.85	151.02	154.75	832617
2022-04-07	153.63	155.33	152.63	154.43	979764
2022-04-08	151.20	153.75	149.41	150.88	1223207
2022-04-11	150.88	152.05	148.93	149.23	857354
2022-04-12	149.88	151.15	146.83	147.87	779878
2022-04-13	147.47	149.50	147.44	149.41	606155
2022-04-14	149.96	150.83	146.27	146.39	886084
2022-04-18	145.96	148.19	145.84	146.62	854968
2022-04-19	147.47	151.93	147.20	151.68	762159
2022-04-20	154.73	156.82	154.13	155.52	1154572
2022-04-21	146.47	151.68	138.50	144.16	2189035
2022-04-22	143.02	143.17	140.30	143.00	1605641
2022-04-25	142.22	143.17	139.00	142.24	1311683
2022-04-26	141.14	142.77	139.04	139.05	1576998
2022-04-27	139.06	141.63	137.92	137.99	1827597
2022-04-28	138.76	140.65	136.42	139.49	1392434
2022-04-29	138.66	139.51	132.69	133.30	2175805
2022-05-02	133.02	135.12	131.03	134.37	1158317
2022-05-03	134.41	136.71	133.70	136.04	843013
2022-05-04	135.83	138.70	134.33	138.24	988266
2022-05-05	136.81	137.84	134.03	135.23	1051245
2022-05-06	134.39	134.68	131.51	133.01	888784
2022-05-09	131.33	133.40	130.53	132.10	1204392
2022-05-10	133.40	134.24	128.31	129.95	979686
2022-05-11	129.40	132.79	128.55	130.08	1075563
2022-05-12	129.53	131.41	128.54	131.35	892009
2022-05-13	132.57	134.23	131.01	132.83	826437
2022-05-16	131.75	134.01	130.59	133.37	1014599
2022-05-17	135.98	136.24	133.43	135.90	703093
2022-05-18	134.08	134.33	128.98	129.39	753412
2022-05-19	128.42	130.90	127.04	129.54	978087
2022-05-20	130.73	131.15	127.58	130.78	1779034
2022-05-23	132.57	133.28	130.21	130.80	747920
2022-05-24	130.26	131.20	127.35	130.85	685450
2022-05-25	129.55	130.04	127.81	129.76	1481068
2022-05-26	131.46	133.91	131.39	132.56	572560
2022-05-27	134.00	134.61	133.13	134.55	661434
2022-05-31	131.98	134.98	131.08	133.91	2105052
2022-06-01	134.37	135.10	131.09	132.78	644292
2022-06-02	133.53	135.56	132.57	135.53	991475
2022-06-03	134.36	135.14	132.60	133.43	713729
2022-06-06	134.11	134.65	132.78	133.19	751342
2022-06-07	132.25	136.20	131.72	136.12	625572
2022-06-08	134.85	135.57	133.88	134.62	514124
2022-06-09	133.99	135.51	132.66	132.71	647096
2022-06-10	130.35	130.79	128.02	128.41	682006
2022-06-13	125.68	126.39	123.32	123.96	631520
2022-06-14	124.01	124.92	122.05	123.00	705127
2022-06-15	124.18	125.67	122.17	124.06	666303
2022-06-16	121.43	121.43	118.91	119.82	796895
2022-06-17	119.07	120.72	117.21	117.29	1812776
2022-06-21	118.90	120.25	118.23	119.22	996534
2022-06-22	117.57	120.42	117.56	119.42	783616
2022-06-23	119.12	120.95	117.17	118.58	2012052
2022-06-24	120.00	123.50	119.79	123.22	1232335
2022-06-27	123.99	124.50	122.29	123.07	966147
2022-06-28	124.55	124.86	121.50	121.78	1038305
2022-06-29	121.86	121.86	119.27	121.26	969502
2022-06-30	119.87	122.22	119.37	121.32	1191449
2022-07-01	121.53	123.23	120.36	122.41	562500
2022-07-05	120.37	121.91	118.97	121.77	732254
2022-07-06	121.95	123.50	120.54	122.08	1150443
2022-07-07	122.50	123.77	121.07	123.61	830930
2022-07-08	123.40	123.78	121.26	121.78	788264
2022-07-11	121.78	122.79	121.11	121.33	600075
2022-07-12	120.90	123.46	120.36	120.77	698169
2022-07-13	118.71	120.35	118.06	119.72	539632
2022-07-14	117.73	118.57	116.66	117.93	924458
2022-07-15	119.98	121.44	119.08	120.53	1087131
2022-07-18	121.10	121.82	119.41	119.98	944616
2022-07-19	121.69	125.18	121.37	124.91	834246
2022-07-20	125.00	125.77	124.02	125.70	1253962
2022-07-21	125.36	127.96	123.31	127.44	1737582
2022-07-22	127.68	129.48	127.50	128.64	1582997
2022-07-25	128.49	128.55	125.84	126.67	1007213
2022-07-26	126.08	127.53	125.27	127.23	841949
2022-07-27	127.42	130.64	127.21	130.10	891388
2022-07-28	130.54	132.43	129.83	131.80	832339
2022-07-29	132.32	134.17	131.17	133.68	1428467
2022-08-01	132.50	132.68	131.16	132.28	963206
2022-08-02	131.78	133.42	131.01	131.13	617988
2022-08-03	132.06	133.51	130.99	133.17	902954
2022-08-04	133.28	133.36	132.04	132.46	775656
2022-08-05	131.62	134.04	131.28	134.03	759388
2022-08-08	135.22	135.91	133.91	134.50	730321
2022-08-09	134.07	134.07	131.25	131.85	655719
2022-08-10	134.52	136.28	134.03	135.83	663345
2022-08-11	136.78	137.69	136.09	136.48	554867
2022-08-12	136.95	139.49	136.73	139.48	755702
2022-08-15	138.49	140.34	138.17	140.28	696401
2022-08-16	139.79	141.94	139.37	141.33	667962
2022-08-17	139.66	140.14	138.99	139.09	544083
2022-08-18	139.21	140.54	138.89	140.45	532287
2022-08-19	139.51	139.51	137.09	137.87	575902
2022-08-22	135.73	135.73	133.05	133.84	1275034
2022-08-23	133.42	134.44	132.73	133.14	743689
2022-08-24	133.11	133.58	132.33	132.98	798274
2022-08-25	133.90	135.05	133.41	134.97	828128
2022-08-26	135.29	135.29	127.90	127.99	822806
2022-08-29	127.01	128.41	126.72	126.93	583988
2022-08-30	127.21	127.61	125.14	126.03	1481790
2022-08-31	126.64	126.64	124.38	124.96	1534013
2022-09-01	125.83	129.10	124.98	129.06	1205691
2022-09-02	130.37	130.99	127.64	127.97	1457704
2022-09-06	128.86	128.86	126.66	128.31	1005626
2022-09-07	128.25	130.25	127.74	129.50	1668502
2022-09-08	128.35	128.43	126.30	127.85	1564396
2022-09-09	128.27	129.85	128.13	129.47	1105878
2022-09-12	130.28	131.66	129.22	130.48	1145432
2022-09-13	127.62	128.80	126.41	126.83	1402445
2022-09-14	126.89	128.42	126.01	127.06	1420591
2022-09-15	127.06	128.19	121.96	122.50	1461960
2022-09-16	120.82	122.31	119.74	120.91	1402359
2022-09-19	120.24	125.07	119.74	125.02	1184613
2022-09-20	123.84	123.84	121.47	122.69	992379
2022-09-21	123.99	125.95	122.04	122.11	983299
2022-09-22	121.80	122.23	119.68	120.15	951124
2022-09-23	119.49	120.81	117.96	119.75	1244214
2022-09-26	119.32	121.14	117.64	117.95	1368595
2022-09-27	118.79	119.49	115.02	116.67	1117321
2022-09-28	117.78	120.51	117.08	119.82	1191056
2022-09-29	118.75	118.78	116.90	117.90	770350
2022-09-30	118.21	119.38	116.37	116.58	899641
2022-10-03	118.28	121.17	117.60	120.09	795359
2022-10-04	121.80	124.59	121.75	124.42	864696
2022-10-05	122.67	125.15	122.67	124.08	618611
2022-10-06	123.72	125.55	123.39	123.50	788694
2022-10-07	122.09	122.50	119.94	120.72	761795
2022-10-10	121.80	122.10	119.06	120.62	625729
2022-10-11	120.35	122.04	119.45	119.57	935077
2022-10-12	119.62	120.14	117.36	117.37	1215162
2022-10-13	114.91	122.81	114.49	121.68	1168521
2022-10-14	122.48	123.30	119.21	119.58	1099443
2022-10-17	122.14	122.53	121.14	121.55	1167544
2022-10-18	124.32	125.30	122.09	123.41	1170012
2022-10-19	122.17	123.12	120.27	121.36	1033025
2022-10-20	119.95	123.14	117.80	119.10	1605422
2022-10-21	119.25	125.54	119.25	124.85	1849767
2022-10-24	125.84	127.54	125.60	126.15	1260564
2022-10-25	125.80	127.59	125.53	127.29	1208898
2022-10-26	128.19	128.92	125.86	127.56	1762192
2022-10-27	128.97	129.56	127.51	128.03	704334
2022-10-28	128.44	132.12	128.41	131.89	946912
2022-10-31	130.66	131.49	129.84	130.69	958906
2022-11-01	132.62	132.85	130.54	132.70	856920
2022-11-02	131.95	135.19	130.54	130.78	1449255
2022-11-03	129.16	131.77	128.00	130.30	1062994
2022-11-04	132.45	133.52	130.84	133.06	854771
2022-11-07	133.59	134.65	132.59	134.41	722291
2022-11-08	133.78	134.27	129.91	131.86	1377477
2022-11-09	130.70	132.88	130.04	130.21	994912
2022-11-10	135.07	137.69	134.33	137.35	921520
2022-11-11	137.54	141.90	137.54	140.94	1141579
2022-11-14	140.28	143.87	140.28	141.26	1240916
2022-11-15	143.26	144.39	140.57	142.16	761632
2022-11-16	142.12	143.18	141.14	141.33	939481
2022-11-17	139.33	139.33	136.95	138.98	695188
2022-11-18	140.76	140.76	138.04	139.47	683356
2022-11-21	139.00	140.60	138.92	140.31	676907
2022-11-22	141.16	142.28	140.65	142.15	836545
2022-11-23	142.31	143.66	142.24	142.76	670495
2022-11-25	143.16	143.65	142.56	142.99	237894
2022-11-28	141.97	142.47	139.11	138.83	960570
2022-11-29	138.48	140.23	138.48	139.37	852543
2022-11-30	139.40	141.95	137.03	141.95	1450253
2022-12-01	143.00	143.52	141.75	142.49	769559
2022-12-02	140.95	144.17	140.42	143.49	679034
2022-12-05	141.60	142.00	140.47	141.01	806908
2022-12-06	140.86	141.53	138.40	139.77	581654
2022-12-07	139.04	140.45	138.14	138.35	807233
2022-12-08	139.00	139.00	136.64	137.26	1101967
2022-12-09	137.44	138.46	137.07	137.29	864037
2022-12-12	138.00	140.35	137.33	140.30	845345
2022-12-13	144.13	144.53	141.05	142.59	782619
2022-12-14	142.58	143.98	140.15	140.70	811612
2022-12-15	138.29	139.21	134.10	134.68	1391299
2022-12-16	133.09	134.69	131.91	133.48	2314028
2022-12-19	133.33	134.52	131.70	132.38	767063
2022-12-20	132.28	133.81	131.75	133.25	632730
2022-12-21	134.37	135.43	133.92	134.85	747201
2022-12-22	134.00	134.28	131.41	133.73	696696
2022-12-23	133.53	134.91	133.28	134.72	367527
2022-12-27	134.98	136.48	134.17	135.88	410356
2022-12-28	136.15	136.54	132.93	133.28	575644
2022-12-29	134.52	136.78	134.52	136.34	637222
2022-12-30	135.48	135.54	133.85	135.41	546875
2023-01-03	135.89	136.64	133.72	135.07	798000
2023-01-04	136.00	136.50	134.72	136.17	592886
2023-01-05	135.26	136.05	134.03	134.42	549803
2023-01-06	135.94	139.95	135.61	139.42	649762
2023-01-09	139.54	141.74	138.61	138.91	1064558
2023-01-10	138.56	139.85	137.96	139.30	543485
2023-01-11	140.33	141.98	139.72	141.93	678993
2023-01-12	142.46	143.61	141.05	142.90	849496
2023-01-13	142.13	144.99	142.13	144.39	639590
2023-01-17	144.46	145.20	143.53	144.31	990362
2023-01-18	144.67	145.26	140.19	140.52	733809
2023-01-19	139.98	140.00	135.79	135.88	1093022
2023-01-20	136.49	139.57	135.92	139.34	749277
2023-01-23	139.64	142.39	139.40	141.72	495107
2023-01-24	141.65	144.48	140.80	143.21	733780
2023-01-25	141.71	142.00	140.04	141.85	703182
2023-01-26	143.12	143.54	140.85	143.50	696969
2023-01-27	142.96	145.78	142.55	144.98	975584
2023-01-30	143.76	145.00	142.86	143.31	1232052
2023-01-31	146.51	152.44	143.52	151.83	2427318
2023-02-01	152.46	157.38	151.24	156.60	1593786
2023-02-02	158.64	160.66	157.65	159.12	1246189
2023-02-03	157.49	159.98	157.39	159.61	980047
2023-02-06	158.10	158.37	155.88	156.46	852146
2023-02-07	155.54	157.06	153.78	156.47	797616
2023-02-08	155.40	156.82	153.19	154.15	750501
2023-02-09	155.34	156.10	152.81	153.15	545453
2023-02-10	152.44	153.56	151.89	153.25	554701
2023-02-13	153.71	155.94	153.26	155.70	657676
2023-02-14	155.18	156.05	153.31	155.70	593702
2023-02-15	155.00	156.68	154.48	156.51	554820
2023-02-16	154.73	155.91	154.01	154.94	656155
2023-02-17	154.44	155.40	152.89	155.36	664462
2023-02-21	153.80	153.80	148.16	148.53	908180
2023-02-22	149.04	150.77	148.16	148.70	714978
2023-02-23	149.48	149.98	147.35	148.92	597171
2023-02-24	147.25	148.97	146.34	147.90	690199
2023-02-27	149.28	150.36	148.96	150.00	705256
2023-02-28	150.00	151.32	149.71	149.90	1074131
2023-03-01	149.34	150.66	149.27	150.12	742941
2023-03-02	149.58	152.33	148.88	151.40	846331
2023-03-03	152.10	154.98	151.57	154.65	755474
2023-03-06	155.89	156.96	154.30	154.32	777256
2023-03-07	154.53	155.09	152.09	152.81	926463
2023-03-08	153.05	154.45	151.57	152.47	1518312
2023-03-09	153.38	154.85	149.52	150.16	965176
2023-03-10	150.50	150.50	145.24	145.80	1048758
2023-03-13	143.83	145.65	141.64	143.45	1021507
2023-03-14	146.13	149.29	143.31	145.66	922016
2023-03-15	142.91	143.17	137.37	140.33	1494200
2023-03-16	139.02	141.60	137.39	140.76	1068307
2023-03-17	140.00	140.54	135.84	136.57	1575099
2023-03-20	137.50	140.20	136.83	140.14	1690023
2023-03-21	142.30	143.10	141.24	142.21	901100
2023-03-22	142.05	144.30	140.50	140.54	654031
2023-03-23	140.47	143.27	139.43	140.53	709292
2023-03-24	139.06	141.62	137.80	141.44	693307
2023-03-27	143.41	143.41	141.32	142.77	678152
2023-03-28	142.85	144.39	142.72	144.33	681991
2023-03-29	146.04	147.39	144.88	146.96	919846
2023-03-30	147.99	149.09	147.58	148.15	856615
2023-03-31	149.04	152.06	148.93	151.94	1229429
2023-04-03	152.04	152.85	148.80	150.52	850654
2023-04-04	150.58	150.58	144.18	145.07	662178
2023-04-05	143.85	144.35	141.97	142.89	674215
2023-04-06	142.29	143.19	141.29	141.57	945533
2023-04-10	141.57	144.12	140.99	144.05	1338425
2023-04-11	145.18	149.09	145.18	146.93	1403055
2023-04-12	147.97	148.22	146.06	147.12	1094022
2023-04-13	147.07	147.58	144.25	147.50	969856
2023-04-14	147.46	149.09	146.05	147.01	481309
2023-04-17	147.55	148.44	146.61	148.18	492286
2023-04-18	149.02	150.00	147.57	148.28	487727
2023-04-19	147.51	148.19	146.38	147.54	464946
2023-04-20	146.18	148.13	146.18	147.22	544750
2023-04-21	147.85	148.08	146.25	147.68	406466
2023-04-24	147.59	148.96	147.58	148.60	682999
2023-04-25	147.92	148.97	145.45	145.46	907239
2023-04-26	147.07	147.16	140.10	140.81	1771129
2023-04-27	141.58	144.94	140.96	144.58	998754
2023-04-28	144.81	146.19	144.49	146.16	1130208
2023-05-01	146.06	147.38	145.80	146.41	622415
2023-05-02	145.23	147.15	142.95	144.74	738341
2023-05-03	145.40	147.10	143.97	144.40	764433
2023-05-04	144.57	144.75	141.15	141.95	660053
2023-05-05	144.04	145.15	143.37	144.51	608684
2023-05-08	145.38	145.38	143.24	144.03	517329
2023-05-09	143.49	145.03	141.49	142.63	683555
2023-05-10	143.39	144.58	139.15	140.97	579432
2023-05-11	139.68	140.46	137.54	139.31	863894
2023-05-12	140.29	140.63	137.67	138.76	839737
2023-05-15	139.00	140.02	138.02	139.57	839787
2023-05-16	138.54	138.63	137.19	137.52	880251
2023-05-17	138.53	140.75	138.19	139.85	656977
2023-05-18	139.59	141.18	139.24	140.83	808965
2023-05-19	141.86	142.18	139.31	139.47	683488
2023-05-22	139.36	140.53	137.87	140.20	484456
2023-05-23	139.33	140.78	137.87	139.32	672693
2023-05-24	138.84	138.84	135.40	135.64	1021850
2023-05-25	136.37	137.57	134.42	135.22	678326
2023-05-26	135.82	137.43	135.08	136.53	629668
2023-05-30	137.22	137.63	135.79	136.94	670412
2023-05-31	136.14	136.32	133.22	133.33	1089927
2023-06-01	133.80	135.98	132.83	135.06	1034187
2023-06-02	136.95	140.07	136.35	139.86	760886
2023-06-05	139.63	139.33	136.70	139.86	688140
2023-06-06	137.37	139.41	136.95	139.02	886784
2023-06-07	138.90	143.90	138.54	143.56	850619
2023-06-08	143.07	143.98	141.76	142.30	818037
2023-06-09	141.27	142.32	139.80	141.14	898354
2023-06-12	141.12	143.47	140.20	143.07	663452
2023-06-13	143.43	145.92	143.43	145.15	1030014
2023-06-14	145.81	146.32	144.50	145.18	1162729
2023-06-15	144.73	147.25	144.73	147.08	926817
2023-06-16	147.74	148.38	146.42	147.73	1530057
2023-06-20	146.56	147.15	143.25	143.43	1016974
2023-06-21	142.39	145.97	142.21	144.25	738535
2023-06-22	144.43	144.43	142.33	142.61	390132
2023-06-23	141.29	141.57	139.89	141.13	898889
2023-06-26	141.32	144.80	141.32	143.10	580092
2023-06-27	143.82	145.01	143.25	144.79	598030
2023-06-28	144.93	145.13	143.11	143.35	580950
2023-06-29	142.37	144.97	142.37	144.65	443218
2023-06-30	146.16	148.97	145.39	147.65	1178876
2023-07-03	146.90	147.36	145.65	147.14	264865
2023-07-05	145.49	146.70	144.86	145.00	485679
2023-07-06	143.45	144.37	142.74	143.93	752637
2023-07-07	143.54	147.83	143.54	146.10	711664
2023-07-10	146.03	148.47	145.84	148.45	695178
2023-07-11	149.17	150.24	148.77	149.46	677354
2023-07-12	151.19	151.36	149.64	150.67	972470
2023-07-13	150.63	151.45	150.04	150.08	695840
2023-07-14	149.63	150.12	147.48	148.32	489719
2023-07-17	148.05	150.69	147.80	148.90	829328
2023-07-18	148.78	151.13	148.41	150.34	1141419
2023-07-19	149.51	150.48	147.61	150.13	604594
2023-07-20	150.41	150.74	148.39	149.95	820516
2023-07-21	150.24	152.75	149.23	152.12	1230146
2023-07-24	152.77	154.32	151.86	152.09	1218832
2023-07-25	144.76	149.40	138.73	146.51	2994226
2023-07-26	145.77	147.95	143.60	146.80	1317409
2023-07-27	147.62	148.22	145.19	145.79	1533181
2023-07-28	147.30	147.31	145.43	145.69	1086692
2023-07-31	146.14	146.46	144.98	145.97	1677192
2023-08-01	144.82	146.64	143.92	145.48	1032328
2023-08-02	143.96	144.86	142.65	142.97	1014911
2023-08-03	142.21	143.30	141.09	142.71	830434
2023-08-04	143.66	144.15	141.61	142.27	634954
2023-08-07	142.97	143.88	142.31	143.38	660716
2023-08-08	142.04	144.26	140.85	143.99	761458
2023-08-09	143.98	144.71	143.06	143.58	597639
2023-08-10	143.65	144.59	141.43	142.37	639168
2023-08-11	141.97	143.09	141.90	142.97	586672
2023-08-14	142.43	142.88	141.56	142.48	587884
2023-08-15	141.44	142.94	139.40	139.86	653710
2023-08-16	139.59	140.70	138.89	139.01	635714
2023-08-17	139.31	141.08	139.17	139.72	963115
2023-08-18	138.96	140.98	138.96	140.57	703656
2023-08-21	140.39	141.04	138.70	139.90	499029
2023-08-22	140.60	141.46	139.59	139.89	528810
2023-08-23	139.95	142.23	139.43	142.05	422845
2023-08-24	141.43	143.36	141.22	141.35	396036
2023-08-25	142.55	143.91	141.45	142.67	667516
2023-08-28	143.15	144.70	143.05	143.99	558856
2023-08-29	143.79	146.92	143.73	146.08	617423
2023-08-30	146.50	148.54	146.09	148.24	1324041
2023-08-31	148.47	149.72	148.23	148.30	905274
2023-09-01	149.48	149.95	148.17	148.70	902385
2023-09-05	148.62	148.62	143.75	143.78	719474
2023-09-06	143.30	144.99	143.06	143.86	753356
2023-09-07	142.94	143.78	141.16	141.72	681344
2023-09-08	141.54	143.01	141.18	142.11	808128
2023-09-11	142.67	142.98	139.03	140.22	847958
2023-09-12	139.53	141.73	138.75	140.87	706095
2023-09-13	141.04	141.46	140.05	141.20	800229
2023-09-14	142.63	144.35	142.10	144.16	951058
2023-09-15	144.42	145.25	143.00	144.45	1358760
2023-09-18	144.36	144.66	143.14	143.53	646894
2023-09-19	143.17	144.09	142.46	143.75	586558
2023-09-20	145.06	146.47	143.34	143.50	626851
2023-09-21	142.81	143.21	141.42	141.56	843296
2023-09-22	141.60	142.56	140.07	141.35	968282
2023-09-25	140.82	143.63	140.82	142.54	847318
2023-09-26	141.45	142.34	139.80	139.80	889996
2023-09-27	140.97	141.17	139.29	140.59	706626
2023-09-28	140.84	142.10	139.86	140.69	842973
2023-09-29	141.90	141.90	139.08	139.51	733696
2023-10-02	139.04	139.88	137.10	137.68	765596
2023-10-03	137.17	137.90	136.50	137.78	551348
2023-10-04	137.61	138.86	136.45	137.92	715451
2023-10-05	138.44	139.68	136.57	138.31	774257
2023-10-06	137.69	140.17	137.04	138.89	907551
2023-10-09	138.18	140.84	137.67	140.37	648198
2023-10-10	140.87	142.40	139.38	141.03	824026
2023-10-11	141.41	142.34	141.24	142.18	750824
2023-10-12	142.95	143.27	140.16	140.22	874175
2023-10-13	140.61	140.86	136.97	138.12	655259
2023-10-16	139.67	141.41	139.37	140.78	651355
2023-10-17	139.95	142.80	139.77	141.59	664763
2023-10-18	140.48	141.72	135.55	135.83	762129
2023-10-19	135.62	137.14	134.07	134.43	761897
2023-10-20	134.40	135.40	133.59	134.69	1251011
2023-10-23	134.78	136.25	133.82	133.85	1503766
2023-10-24	135.96	135.96	128.54	132.33	2283533
2023-10-25	131.13	131.29	128.37	130.08	1192483
2023-10-26	130.80	131.99	129.30	130.55	1014362
2023-10-27	130.49	131.58	128.13	128.42	595495
2023-10-30	129.16	129.92	127.50	128.42	833960
2023-10-31	127.63	129.99	127.25	129.95	960555
2023-11-01	130.26	130.60	127.50	129.08	860410
2023-11-02	130.97	134.27	130.21	133.26	916351
2023-11-03	135.14	136.52	134.34	134.36	709817
2023-11-06	134.13	135.15	131.41	132.76	859785
2023-11-07	132.30	132.30	130.29	130.47	865341
2023-11-08	130.66	130.92	129.63	130.11	1017271
2023-11-09	131.30	131.48	130.09	130.79	838603
2023-11-10	131.44	132.03	130.07	131.63	700550
2023-11-13	131.14	132.38	130.75	131.47	762461
2023-11-14	133.77	136.89	133.77	136.80	805679
2023-11-15	137.00	140.99	136.13	138.83	1151704
2023-11-16	138.82	139.95	137.11	137.54	637208
2023-11-17	138.44	138.53	137.11	137.79	788889
2023-11-20	137.75	138.27	136.50	138.25	733824
2023-11-21	137.86	139.04	137.38	138.48	758724
2023-11-22	138.86	139.39	138.10	138.56	546449
2023-11-24	138.40	139.71	138.25	139.69	264933
2023-11-27	138.82	139.79	137.96	139.04	515755
2023-11-28	138.87	140.82	137.73	139.58	1071447
2023-11-29	140.96	142.14	140.44	140.77	749706
2023-11-30	141.50	142.24	139.93	141.16	1080077
2023-12-01	141.58	143.36	141.15	143.21	863636
2023-12-04	142.02	143.57	141.68	143.43	726487
2023-12-05	143.05	143.27	141.18	141.36	680492
2023-12-06	142.09	144.71	142.09	143.21	565192
2023-12-07	143.60	143.78	142.44	143.69	782051
2023-12-08	143.79	145.12	143.31	143.62	991035
2023-12-11	143.56	145.78	143.53	145.31	535047
2023-12-12	145.80	145.96	145.13	145.49	438402
2023-12-13	145.38	147.87	144.00	147.30	740254
2023-12-14	148.88	155.85	148.58	155.29	1380307
2023-12-15	153.96	155.04	151.49	152.20	1374269
2023-12-18	152.75	152.77	150.85	151.80	632279
2023-12-19	152.47	153.72	151.95	153.30	761690
2023-12-20	153.00	154.39	150.80	150.98	722018
2023-12-21	152.15	152.71	151.16	152.48	442110
2023-12-22	153.00	153.80	152.07	152.94	443511
2023-12-26	153.16	154.92	153.07	154.64	452643
2023-12-27	154.86	154.96	153.68	154.16	441252
2023-12-28	154.34	154.65	153.51	154.16	529487
2023-12-29	153.56	154.39	153.02	153.81	623940
2024-01-02	153.17	154.05	150.98	151.52	695371
2024-01-03	150.33	150.40	147.69	148.33	844816
2024-01-04	148.70	149.38	147.94	148.10	873385
2024-01-05	147.50	148.37	146.85	147.49	878516
2024-01-08	146.56	148.34	145.84	148.23	1012800
2024-01-09	146.91	147.78	145.73	147.58	905943
2024-01-10	147.95	148.35	146.32	147.17	633195
2024-01-11	147.31	147.78	145.69	147.33	1055261
2024-01-12	148.57	148.65	146.47	147.14	575569
2024-01-16	146.23	146.45	144.58	146.21	1074188
2024-01-17	144.55	146.16	143.97	144.44	609988
2024-01-18	144.63	146.99	144.63	146.77	531852
2024-01-19	146.95	148.57	145.87	148.09	524330
2024-01-22	148.91	150.25	148.36	148.46	598842
2024-01-23	149.48	150.73	148.47	150.69	1050094
2024-01-24	151.85	151.99	147.98	148.01	772784
2024-01-25	149.12	150.07	148.60	149.96	857984
2024-01-26	150.10	151.34	149.23	149.94	550503
2024-01-29	149.36	151.80	149.19	151.76	788363
2024-01-30	151.76	152.22	151.08	151.48	784524
2024-01-31	151.74	152.33	149.74	149.78	1774996
2024-02-01	151.87	156.69	148.45	156.55	2116720
2024-02-02	156.00	159.39	156.00	158.75	1406980
2024-02-05	158.85	160.48	156.59	159.99	1917954
2024-02-06	159.96	161.19	159.50	160.82	1283416
2024-02-07	162.00	162.48	160.08	160.47	1198603
2024-02-08	160.49	161.00	158.19	160.11	1036480
2024-02-09	160.21	160.93	159.36	160.53	1021009
2024-02-12	160.35	162.18	159.90	161.97	1032547
2024-02-13	159.75	160.05	158.29	159.83	870047
2024-02-14	161.04	161.97	159.23	160.89	748944
2024-02-15	161.45	163.03	161.02	162.64	775048
2024-02-16	162.52	164.09	161.17	161.46	802047
2024-02-20	160.26	160.59	159.48	160.08	695722
2024-02-21	160.39	160.71	159.58	160.39	873516
2024-02-22	161.19	163.51	161.19	163.08	857071
2024-02-23	163.63	164.30	162.45	164.10	766433
2024-02-26	163.46	165.10	163.07	164.78	957097
2024-02-27	165.58	166.56	163.76	163.58	941906
2024-02-28	163.32	166.62	163.32	164.36	690690
2024-02-29	165.13	165.91	163.71	165.38	1087417
2024-03-01	165.86	167.85	164.91	167.30	1022820
2024-03-04	167.38	169.27	166.87	167.86	830165
2024-03-05	167.92	169.80	166.20	167.27	1114653
2024-03-06	167.87	171.77	167.87	170.92	1220797
2024-03-07	171.67	172.30	170.93	171.90	1125765
2024-03-08	172.60	173.55	170.50	171.03	844897
2024-03-11	170.54	171.44	169.08	170.94	563094
2024-03-12	171.05	175.51	169.65	175.27	1177240
2024-03-13	175.84	177.64	175.78	177.22	1163014
2024-03-14	176.40	176.85	173.50	175.07	1032262
2024-03-15	173.68	176.48	173.68	175.53	1132687
2024-03-18	176.34	177.00	174.24	174.42	805000
2024-03-19	174.36	176.10	174.36	175.14	747273
2024-03-20	174.58	176.30	173.71	175.55	935827
2024-03-21	175.73	178.28	175.32	177.90	2048552
2024-03-22	178.14	178.26	176.07	176.41	994258
2024-03-25	176.42	177.71	175.20	175.36	748526
2024-03-26	175.53	176.67	174.64	174.78	1080879
2024-03-27	175.53	177.37	174.97	177.22	770101
2024-03-28	177.40	178.02	176.46	177.19	879498
2024-04-01	177.02	177.34	175.15	175.53	746543
2024-04-02	175.73	176.40	173.54	173.73	804257
2024-04-03	173.16	175.30	172.67	174.35	1281710
2024-04-04	175.92	176.85	172.34	173.20	979187
2024-04-05	173.62	176.42	173.01	175.84	828393
2024-04-08	176.48	177.22	176.04	176.08	1061980
2024-04-09	177.19	177.84	174.91	177.35	809588
2024-04-10	174.85	175.65	173.23	173.83	859063
2024-04-11	174.51	174.82	172.53	173.28	617031
2024-04-12	171.59	173.02	171.21	172.06	653843
2024-04-15	174.88	174.88	169.82	170.67	626016
2024-04-16	170.16	172.02	169.34	171.16	852649
2024-04-17	172.17	173.01	168.20	169.50	1024422
2024-04-18	170.38	170.75	168.33	168.61	947178
2024-04-19	169.09	170.68	168.55	169.84	1257049
2024-04-22	170.08	171.67	169.14	170.28	867532
2024-04-23	171.32	172.95	170.85	172.29	854216
2024-04-24	171.56	173.21	170.51	171.44	1287473
2024-04-25	175.95	181.49	174.31	179.11	2304047
2024-04-26	179.38	181.49	178.86	180.17	1104050
2024-04-29	180.00	181.06	179.19	180.04	969475
2024-04-30	180.00	182.33	179.16	179.30	1959422
2024-05-01	179.19	179.61	176.73	177.85	2151176
2024-05-02	178.42	179.58	175.42	177.55	922393
2024-05-03	178.50	179.57	177.28	178.99	1273495
2024-05-06	180.21	181.79	179.80	181.73	642623
2024-05-07	182.59	183.43	181.61	181.83	651417
2024-05-08	181.15	184.23	181.11	183.75	1027475
2024-05-09	184.12	185.01	183.98	184.95	812634
2024-05-10	185.71	186.21	184.92	185.55	837686
2024-05-13	186.09	186.50	184.02	184.26	632347
2024-05-14	185.00	185.47	183.21	183.71	839971
2024-05-15	184.59	186.07	184.39	185.17	720656
2024-05-16	184.92	185.50	183.81	184.14	889034
2024-05-17	185.00	185.13	183.61	184.09	1688722
2024-05-20	184.11	185.99	184.11	185.08	738689
2024-05-21	184.36	186.18	184.01	186.06	505245
2024-05-22	186.38	187.80	186.19	187.55	937237
2024-05-23	187.64	187.74	184.03	184.28	1287249
2024-05-24	185.02	185.43	183.01	184.18	761527
2024-05-28	187.22	188.64	182.37	183.48	1345960
2024-05-29	182.00	183.00	181.44	181.54	969258
2024-05-30	181.94	182.37	181.05	181.12	850715
2024-05-31	181.49	184.07	179.82	183.82	1718884
2024-06-03	184.02	184.39	179.34	181.29	1249981
2024-06-04	180.70	181.42	178.28	179.44	1242771
2024-06-05	179.80	181.59	178.08	180.96	1246633
2024-06-06	180.77	181.58	177.49	178.03	1092599
2024-06-07	177.51	178.49	176.69	177.22	1050526
2024-06-10	176.61	178.83	176.61	177.95	963838
2024-06-11	177.25	177.79	176.08	177.27	869657
2024-06-12	178.97	182.13	178.59	181.75	1649272
2024-06-13	181.15	181.60	178.63	181.39	908622
2024-06-14	180.02	180.62	174.88	177.25	1049364
2024-06-17	176.80	180.19	176.57	179.23	933975
2024-06-18	180.40	182.84	179.36	182.79	1332270
2024-06-20	182.46	183.93	182.14	183.30	1094990
2024-06-21	182.62	183.00	180.23	182.50	1432577
2024-06-24	183.21	186.00	182.52	184.40	1041182
2024-06-25	184.09	184.09	180.01	180.06	994214
2024-06-26	179.45	179.89	177.42	178.72	877146
2024-06-27	178.74	179.68	177.44	178.45	712035
2024-06-28	179.04	181.48	178.58	180.45	1581371
2024-07-01	181.70	181.70	176.52	176.99	868453
2024-07-02	176.95	177.60	176.30	176.96	951549
2024-07-03	177.41	178.12	175.89	176.97	514683
2024-07-05	176.43	176.71	174.16	176.68	798447
2024-07-08	177.50	178.44	176.01	176.49	705788
2024-07-09	176.12	176.59	174.82	175.13	1002518
2024-07-10	175.13	178.66	175.10	178.56	875216
2024-07-11	180.10	183.47	179.99	182.10	1004116
2024-07-12	183.74	185.34	182.83	184.52	836024
2024-07-15	184.62	187.22	184.17	184.99	797444
2024-07-16	185.55	191.70	184.50	191.49	1312274
2024-07-17	190.79	192.31	189.64	189.81	1021309
2024-07-18	188.41	191.53	186.23	186.34	1271900
2024-07-19	187.53	188.00	182.76	183.70	856620
2024-07-22	181.99	183.50	179.32	181.15	1416636
2024-07-23	181.68	182.65	179.96	180.37	1122458
2024-07-24	179.40	179.69	176.21	176.33	1310701
2024-07-25	180.10	188.83	178.83	186.32	2544947
2024-07-26	185.43	188.11	184.52	185.23	1412003
2024-07-29	185.34	186.92	183.94	186.47	948150
2024-07-30	187.62	188.59	184.00	184.51	880212
2024-07-31	185.96	186.74	183.81	184.26	1125078
2024-08-01	184.02	185.24	178.41	179.15	917880
2024-08-02	176.88	176.88	173.04	175.42	976784
2024-08-05	174.29	174.67	171.54	172.74	1092009
2024-08-06	173.68	176.95	172.59	174.48	1030357
2024-08-07	176.14	177.74	172.30	172.50	639313
2024-08-08	174.32	176.76	173.95	176.56	647383
2024-08-09	176.27	176.56	174.19	176.23	635695
2024-08-12	176.30	176.66	173.78	174.37	428424
2024-08-13	175.03	177.13	174.10	176.65	536712
2024-08-14	176.49	177.94	175.82	176.82	579763
2024-08-15	179.33	180.59	177.76	178.97	534873
2024-08-16	178.78	180.60	178.45	179.83	985084
2024-08-19	180.27	182.48	180.00	181.70	689353
2024-08-20	181.36	181.69	179.71	180.07	447842
2024-08-21	180.74	182.57	180.07	182.24	459556
2024-08-22	182.10	182.80	180.94	181.54	389238
2024-08-23	182.74	185.12	181.60	184.64	414591
2024-08-26	185.30	186.11	182.54	183.39	653702
2024-08-27	183.06	183.77	182.45	182.49	425420
2024-08-28	182.53	183.38	181.43	181.84	379596
2024-08-29	183.48	185.26	181.76	182.50	898427
2024-08-30	183.12	186.17	182.79	186.03	1631907
2024-09-03	185.00	185.50	179.19	180.25	781906
2024-09-04	180.16	180.41	175.42	176.39	1191976
2024-09-05	176.16	176.86	173.31	175.05	1216390
2024-09-06	175.40	177.28	174.21	175.38	1175621
2024-09-09	176.90	179.35	176.06	178.89	861219
2024-09-10	179.30	181.58	177.65	181.45	831194
2024-09-11	180.66	183.44	176.62	183.16	1205200
2024-09-12	183.80	186.71	181.84	186.68	907295
2024-09-13	187.35	188.23	184.92	185.06	1185166
2024-09-16	186.19	187.90	185.44	186.77	1033789
2024-09-17	187.75	190.46	187.11	188.35	991073
2024-09-18	188.23	189.19	185.24	185.93	1265694
2024-09-19	189.40	192.05	188.38	191.18	1090223
2024-09-20	189.58	190.97	188.36	189.12	1622279
2024-09-23	189.84	191.40	189.04	191.03	643982
2024-09-24	192.18	193.12	191.30	192.63	585673
2024-09-25	193.53	193.85	189.96	190.22	571164
2024-09-26	191.75	193.14	190.16	193.03	945529
2024-09-27	193.62	194.75	192.42	192.78	636686
2024-09-30	191.88	192.35	189.80	191.74	521938
2024-10-01	191.68	192.46	188.91	190.41	557703
2024-10-02	189.23	191.02	188.75	190.27	1032387
2024-10-03	189.73	190.11	188.40	189.64	699523
2024-10-04	191.73	191.73	187.46	188.91	778679
2024-10-07	188.01	189.01	186.77	187.53	800144
2024-10-08	187.47	188.20	185.95	187.16	876439
2024-10-09	185.52	187.81	185.00	186.08	1330117
2024-10-10	186.08	187.39	185.00	186.62	1857132
2024-10-11	186.43	191.28	186.06	190.69	1497520
2024-10-14	190.89	193.91	190.30	193.73	908638
2024-10-15	193.90	194.43	191.07	191.28	585260
2024-10-16	190.71	194.11	190.52	192.79	750295
2024-10-17	194.56	195.68	193.64	194.88	879221
2024-10-18	195.38	195.60	193.46	194.38	985543
2024-10-21	194.26	194.50	192.29	192.74	601947
2024-10-22	192.12	192.40	190.20	191.40	754423
2024-10-23	191.17	192.75	190.54	191.68	1037385
2024-10-24	185.96	189.84	183.01	184.78	2620522
2024-10-25	188.39	189.33	185.76	186.98	1238472
2024-10-28	188.68	192.49	188.68	192.46	1385267
2024-10-29	191.05	192.18	189.09	191.84	830695
2024-10-30	191.72	194.32	191.11	192.99	889184
2024-10-31	191.97	192.90	189.18	189.33	881698
2024-11-01	189.72	191.60	188.85	189.11	606480
2024-11-04	188.94	191.75	188.55	189.16	523373
2024-11-05	188.95	192.24	188.72	192.15	486748
2024-11-06	200.52	204.06	200.10	202.56	1251997
2024-11-07	202.83	202.83	200.50	201.76	749598
2024-11-08	201.35	203.87	200.74	201.50	993284
2024-11-11	202.42	204.93	202.42	204.58	526223
2024-11-12	204.51	204.89	201.76	202.35	501400
2024-11-13	201.61	204.93	201.24	203.99	533175
2024-11-14	203.55	204.15	201.91	202.09	494867
2024-11-15	202.03	203.66	200.56	201.18	678654
2024-11-18	200.96	201.89	200.19	200.53	613858
2024-11-19	198.02	199.22	197.28	198.73	761371
2024-11-20	199.16	199.50	196.63	198.13	699312
2024-11-21	199.04	203.14	198.24	202.49	718627
2024-11-22	202.85	205.06	202.75	204.74	598595
2024-11-25	205.72	207.75	205.18	205.56	1163287
2024-11-26	205.54	206.69	203.81	206.34	752390
2024-11-27	206.58	208.26	205.68	206.00	475361
2024-11-29	206.22	207.05	205.51	205.90	304499
2024-12-02	206.16	206.23	204.21	204.70	541387
2024-12-03	204.00	204.24	202.05	203.77	653255
2024-12-04	202.80	204.14	202.20	203.28	462034
2024-12-05	203.61	203.97	201.35	201.78	495693
2024-12-06	202.21	203.00	200.65	201.46	378101
2024-12-09	202.22	203.12	201.21	201.74	475502
2024-12-10	200.95	203.00	198.70	201.31	903806
2024-12-11	202.66	203.35	200.81	201.20	513957
2024-12-12	200.80	202.52	200.63	201.36	566340
2024-12-13	200.93	201.80	199.71	201.01	687308
2024-12-16	200.03	201.48	199.16	199.75	594889
2024-12-17	198.72	199.72	195.38	196.54	885648
2024-12-18	196.92	197.90	188.74	188.81	765301
2024-12-19	190.93	192.23	188.72	188.94	893329
2024-12-20	188.53	190.62	187.50	189.27	2381268
2024-12-23	188.36	189.44	186.96	188.81	610995
2024-12-24	188.45	190.53	188.45	190.33	215467
2024-12-26	189.48	191.49	189.27	190.91	299059
2024-12-27	189.31	191.49	187.65	188.33	457439
2024-12-30	187.00	188.00	184.63	186.32	704836
2024-12-31	186.91	188.60	186.11	187.60	901796
2025-01-02	188.32	189.00	184.93	185.64	651818
2025-01-03	186.66	188.47	185.16	188.03	404519
2025-01-06	188.00	190.30	187.48	188.03	453637
2025-01-07	187.91	189.20	186.87	187.98	692532
2025-01-08	187.01	187.85	185.51	187.22	653162
2025-01-10	185.00	186.00	182.75	183.64	1072136
2025-01-13	183.64	186.97	182.91	186.75	1275265
2025-01-14	188.28	189.67	187.79	188.80	847917
2025-01-15	191.83	193.11	190.18	190.74	843415
2025-01-16	191.00	194.67	190.05	194.48	772490
2025-01-17	195.81	196.45	193.73	195.08	799295
2025-01-21	196.45	198.77	196.00	198.41	1017495
2025-01-22	199.36	199.92	197.26	198.81	754145
2025-01-23	199.00	200.29	197.95	199.15	515497
2025-01-24	199.50	199.94	198.04	198.71	590313
2025-01-27	197.12	198.05	194.24	195.94	782185
2025-01-28	195.94	198.23	194.32	198.08	1096145
2025-01-29	197.36	199.58	196.67	197.36	1157191
2025-01-30	210.00	214.57	202.59	205.42	1871255
2025-01-31	206.85	208.31	202.27	203.68	2050261
2025-02-03	200.52	204.38	198.55	202.28	1034511
2025-02-04	204.17	222.31	201.76	202.92	842495
2025-02-05	202.66	205.22	201.04	204.73	897273
2025-02-06	205.51	205.51	203.43	204.66	575442
2025-02-07	205.35	205.35	201.33	202.54	619370
2025-02-10	203.55	204.00	201.32	203.54	654517
2025-02-11	201.87	203.97	201.79	202.64	441624
2025-02-12	199.05	201.48	199.00	201.06	735202
2025-02-13	201.99	203.21	199.98	202.69	552098
2025-02-14	202.75	203.85	201.58	202.33	571534
2025-02-18	202.68	205.42	201.36	205.36	825906
2025-02-19	204.09	205.56	203.59	204.88	783469
2025-02-20	204.85	207.28	203.25	206.43	1111314
2025-02-21	206.60	206.83	198.91	200.54	1214509
2025-02-24	201.17	202.03	199.25	199.46	941692
2025-02-25	199.78	201.32	195.50	198.36	987345
2025-02-26	198.83	200.76	197.28	197.68	513925
2025-02-27	197.54	199.22	196.30	196.00	559515
2025-02-28	196.76	198.86	195.10	198.77	935132
2025-03-03	200.18	200.98	192.51	193.29	728507
2025-03-04	190.10	190.83	183.25	184.06	1692720
2025-03-05	185.25	190.02	184.00	189.73	1113949
2025-03-06	187.88	188.99	185.49	186.02	1275026
2025-03-07	184.60	186.76	181.57	185.64	1657468
2025-03-10	180.24	184.00	177.01	177.74	1609165
2025-03-11	178.13	183.89	177.43	180.77	1934877
2025-03-12	182.18	183.95	180.21	181.75	1284943
2025-03-13	180.72	181.88	175.80	177.09	1225796
2025-03-14	179.33	181.47	177.40	181.14	1002990
2025-03-17	180.23	183.90	180.20	182.96	964520
2025-03-18	181.97	182.80	179.56	180.78	724353
2025-03-19	181.07	183.68	180.62	182.27	746814
2025-03-20	180.34	182.90	180.01	181.30	835328
2025-03-21	180.00	181.35	177.63	179.64	1244365
2025-03-24	182.68	185.90	182.24	185.51	773793
2025-03-25	186.14	187.65	184.37	185.74	757288
2025-03-26	185.82	186.96	181.60	182.25	1020873
2025-03-27	181.80	181.80	178.40	179.15	779424
2025-03-28	179.14	180.27	174.30	174.65	608953
2025-03-31	172.26	177.03	169.40	175.68	1332274
2025-04-01	174.89	177.50	173.40	176.47	877639
2025-04-02	174.10	179.50	172.77	179.02	870686
2025-04-03	169.90	172.29	162.23	162.73	1320729
2025-04-04	157.96	158.44	150.60	153.55	1608089
2025-04-07	148.07	158.24	143.04	151.47	2441989
2025-04-08	157.30	159.07	148.69	151.14	1465787
2025-04-09	149.53	167.94	148.31	165.86	3360496
2025-04-10	160.88	162.33	154.38	159.56	1461662
2025-04-11	159.20	163.65	158.00	162.11	1590197
2025-04-14	163.30	165.37	161.42	163.66	1254748
2025-04-15	163.38	165.54	162.53	163.28	698150
2025-04-16	162.00	164.54	159.70	161.96	1220023
2025-04-17	162.40	163.80	160.62	161.08	3019094
2025-04-21	159.94	159.94	155.45	158.02	1111514
2025-04-22	160.25	164.34	158.43	163.56	1438609
2025-04-23	169.22	172.28	165.11	166.35	2069955

Explore More About DOV

Coins representing dividend payouts and trends

DOV Dividend History

Discover Dover Corp'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

DOV Stock Split History

Discover Dover Corp'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

DOV Historical Prices

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

Web Analytics