GPC Historical Prices

Summary

Key Stock Metrics

112.74

(October 22, 2024)

52-Week Low

164.45

(April 18, 2024)

52-Week High

187.73

(December 2, 2022)

All-Time High

117.85

(February 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-28	22.58	22.75	22.42	22.58	166791
1993-04-29	22.75	23.33	22.58	23.33	156441
1993-04-30	23.33	23.33	22.75	22.83	86845
1993-05-03	22.92	22.92	22.42	22.83	144292
1993-05-04	22.92	24.00	22.92	23.58	287535
1993-05-05	23.67	24.33	23.67	23.75	949452
1993-05-06	24.08	24.58	24.00	24.08	375730
1993-05-07	24.17	24.25	23.92	24.17	196939
1993-05-10	24.08	24.58	24.08	24.25	197389
1993-05-11	24.17	24.17	23.67	24.08	285885
1993-05-12	23.92	23.92	23.33	23.67	279285
1993-05-13	23.58	23.67	23.33	23.33	199789
1993-05-14	23.50	23.58	23.25	23.33	116544
1993-05-17	23.33	23.50	23.17	23.25	219288
1993-05-18	23.33	23.33	23.00	23.25	348582
1993-05-19	23.25	23.83	22.92	23.75	396129
1993-05-20	23.75	24.08	23.50	24.08	278385
1993-05-21	24.08	24.08	23.75	24.00	207889
1993-05-24	24.00	24.17	23.75	23.83	78295
1993-05-25	24.00	24.08	23.67	23.67	182841
1993-05-26	23.75	24.33	23.67	24.25	213588
1993-05-27	24.25	24.33	24.25	24.33	223188
1993-05-28	24.25	24.58	24.17	24.42	365232
1993-06-01	24.17	24.58	24.08	24.58	96594
1993-06-02	24.42	24.92	24.42	24.75	141742
1993-06-03	24.67	24.83	24.58	24.83	133792
1993-06-04	24.67	24.67	24.25	24.25	60897
1993-06-07	24.42	24.42	23.75	23.92	173391
1993-06-08	23.92	24.25	23.92	24.00	265486
1993-06-09	23.92	24.17	23.92	24.00	161841
1993-06-10	24.17	24.42	24.00	24.33	174441
1993-06-11	24.33	24.50	24.08	24.25	75595
1993-06-14	24.25	24.25	23.25	23.33	119394
1993-06-15	23.33	23.50	22.92	23.50	278985
1993-06-16	23.42	23.42	22.83	23.00	173091
1993-06-17	23.00	23.83	23.00	23.83	381130
1993-06-18	23.67	23.75	23.42	23.42	251536
1993-06-21	23.50	23.50	23.17	23.25	168591
1993-06-22	23.25	23.33	23.00	23.17	184491
1993-06-23	23.17	23.33	23.17	23.17	150891
1993-06-24	23.17	23.58	23.17	23.50	199039
1993-06-25	23.58	23.67	23.42	23.67	151041
1993-06-28	23.67	23.67	23.17	23.17	179391
1993-06-29	23.33	23.33	23.08	23.08	245988
1993-06-30	23.08	23.08	22.83	23.08	274785
1993-07-01	23.17	23.58	23.17	23.58	154041
1993-07-02	23.33	23.58	23.00	23.50	140092
1993-07-06	23.58	23.67	23.50	23.58	174291
1993-07-07	23.50	23.50	23.25	23.25	139492
1993-07-08	23.25	23.92	23.08	23.92	142342
1993-07-09	23.92	23.92	23.58	23.67	171291
1993-07-12	23.83	23.92	23.75	23.83	101544
1993-07-13	23.75	24.25	23.75	23.83	108594
1993-07-14	23.83	24.00	23.75	24.00	134842
1993-07-15	24.08	24.25	23.83	24.08	250636
1993-07-16	24.17	24.50	24.17	24.42	240288
1993-07-19	24.42	24.58	24.33	24.50	265636
1993-07-20	24.50	25.17	24.50	24.83	180441
1993-07-21	24.83	25.08	24.67	25.08	302085
1993-07-22	25.00	25.00	24.50	24.50	168141
1993-07-23	24.58	24.75	24.42	24.58	199939
1993-07-26	24.83	25.42	24.83	25.33	440677
1993-07-27	25.33	25.42	25.00	25.00	264886
1993-07-28	25.00	25.00	24.42	24.83	376030
1993-07-29	24.67	24.67	24.42	24.50	188091
1993-07-30	24.50	24.50	24.00	24.25	317833
1993-08-02	24.42	24.50	24.33	24.42	178641
1993-08-03	24.50	24.50	24.33	24.33	276585
1993-08-04	24.25	24.25	24.08	24.17	177591
1993-08-05	24.25	24.33	24.17	24.25	91344
1993-08-06	24.17	24.25	24.08	24.25	91494
1993-08-09	24.25	24.42	23.92	24.00	318433
1993-08-10	23.92	24.17	23.92	24.00	185241
1993-08-11	23.83	24.33	23.83	24.33	297285
1993-08-12	24.25	24.33	24.00	24.00	155841
1993-08-13	24.00	24.00	23.58	23.75	80245
1993-08-16	24.08	24.25	23.75	23.92	361782
1993-08-17	23.92	23.92	23.67	23.67	199489
1993-08-18	23.67	23.92	23.67	23.75	485976
1993-08-19	23.75	23.92	23.58	23.67	317833
1993-08-20	23.67	24.00	23.50	24.00	380680
1993-08-23	24.08	24.08	23.83	24.00	118344
1993-08-24	24.00	24.17	23.92	24.17	217338
1993-08-25	24.17	24.67	24.08	24.42	388630
1993-08-26	24.58	24.67	24.42	24.58	166941
1993-08-27	24.50	24.50	24.42	24.50	107694
1993-08-30	24.42	24.92	24.42	24.83	275835
1993-08-31	24.67	25.00	24.58	24.83	340932
1993-09-01	24.75	25.25	24.75	25.25	406029
1993-09-02	25.08	25.08	24.92	25.00	211038
1993-09-03	25.00	25.25	24.92	25.08	250636
1993-09-07	25.00	25.33	25.00	25.00	179391
1993-09-08	24.83	24.92	24.67	24.92	181941
1993-09-09	24.92	25.33	24.83	24.92	170991
1993-09-10	25.08	25.25	24.83	24.83	144742
1993-09-13	25.00	25.25	25.00	25.17	177741
1993-09-14	25.00	25.17	24.92	25.08	72895
1993-09-15	24.92	25.08	24.75	24.75	182241
1993-09-16	24.83	25.17	24.83	25.17	157041
1993-09-17	24.67	25.25	24.67	25.17	445927
1993-09-20	25.17	25.25	25.00	25.25	146242
1993-09-21	25.08	25.17	24.83	25.17	159891
1993-09-22	25.17	25.25	25.08	25.25	261286
1993-09-23	25.17	25.33	25.08	25.33	210888
1993-09-24	25.33	25.42	25.17	25.17	143392
1993-09-27	25.25	25.50	25.17	25.17	224238
1993-09-28	25.25	25.42	25.17	25.33	236688
1993-09-29	25.33	25.33	24.75	24.75	153891
1993-09-30	24.75	25.00	24.75	25.00	118044
1993-10-01	24.92	25.00	24.50	24.75	146392
1993-10-04	24.75	24.75	24.58	24.67	141742
1993-10-05	24.75	24.83	24.25	24.50	221688
1993-10-06	24.42	24.67	24.33	24.58	187491
1993-10-07	24.58	24.67	24.17	24.17	90594
1993-10-08	24.42	24.50	24.00	24.50	91944
1993-10-11	24.58	25.00	24.50	25.00	97944
1993-10-12	25.00	25.00	24.83	24.83	99144
1993-10-13	24.92	25.08	24.83	24.83	141742
1993-10-14	25.00	25.08	24.83	25.08	130042
1993-10-15	25.25	25.25	24.83	24.92	97794
1993-10-18	25.08	25.17	24.92	25.00	139942
1993-10-19	24.92	25.17	24.67	25.08	144592
1993-10-20	25.25	25.33	25.08	25.25	85195
1993-10-21	25.25	25.25	24.83	25.08	131242
1993-10-22	25.17	25.25	25.08	25.08	59997
1993-10-25	25.08	25.08	24.67	24.75	121944
1993-10-26	24.75	24.75	24.17	24.25	162441
1993-10-27	24.17	24.33	24.08	24.33	110694
1993-10-28	24.50	25.00	24.50	25.00	289335
1993-10-29	25.08	25.25	25.00	25.25	122994
1993-11-01	25.17	25.25	25.00	25.17	214038
1993-11-02	25.00	25.17	24.83	25.08	213588
1993-11-03	24.92	24.92	24.50	24.75	180591
1993-11-04	24.75	24.92	24.50	24.75	109944
1993-11-05	24.67	24.83	24.42	24.50	183441
1993-11-08	24.50	24.58	24.25	24.25	94494
1993-11-09	24.42	24.92	24.25	24.75	131842
1993-11-10	24.83	25.17	24.58	25.17	123894
1993-11-11	25.17	25.33	25.00	25.00	131992
1993-11-12	25.08	25.83	25.08	25.42	252136
1993-11-15	25.75	25.83	25.33	25.50	197839
1993-11-16	25.58	26.00	25.58	26.00	145342
1993-11-17	25.83	26.00	25.58	25.83	177891
1993-11-18	25.67	25.75	25.50	25.75	133942
1993-11-19	25.83	25.83	25.58	25.83	255136
1993-11-22	25.83	25.83	24.83	25.00	339432
1993-11-23	25.08	25.17	24.67	24.92	191689
1993-11-24	25.08	25.17	24.75	25.00	202339
1993-11-26	25.17	25.42	25.17	25.33	116544
1993-11-29	25.33	25.58	25.17	25.17	64947
1993-11-30	25.00	25.17	25.00	25.00	109344
1993-12-01	25.00	25.08	24.33	24.42	425379
1993-12-02	24.33	24.92	24.17	24.83	371680
1993-12-03	25.00	25.17	24.83	25.17	178791
1993-12-06	25.08	25.25	24.83	24.92	221538
1993-12-07	24.92	25.00	24.67	24.67	122544
1993-12-08	24.67	24.75	24.25	24.25	215988
1993-12-09	24.25	24.58	24.08	24.08	199039
1993-12-10	23.92	24.00	23.25	23.50	382480
1993-12-13	23.67	23.75	23.50	23.75	552271
1993-12-14	23.83	25.00	23.75	24.50	519273
1993-12-15	24.42	24.50	24.25	24.33	230238
1993-12-16	24.25	24.33	24.00	24.17	284535
1993-12-17	24.17	24.58	24.17	24.58	345432
1993-12-20	24.67	24.83	24.33	24.42	217938
1993-12-21	24.42	24.50	23.92	24.33	204439
1993-12-22	24.42	24.42	23.75	24.08	345282
1993-12-23	24.08	24.83	23.92	24.67	345132
1993-12-27	24.67	24.75	24.33	24.75	497974
1993-12-28	24.67	24.92	24.67	24.92	154641
1993-12-29	24.67	25.17	24.67	25.08	311983
1993-12-30	25.00	25.17	25.00	25.00	79795
1993-12-31	25.17	25.25	25.00	25.08	82495
1994-01-03	25.17	25.25	25.08	25.25	214188
1994-01-04	25.25	25.33	24.92	25.33	307035
1994-01-05	25.17	25.25	25.08	25.08	182841
1994-01-06	25.33	25.33	25.00	25.25	175191
1994-01-07	25.17	25.25	25.08	25.17	89845
1994-01-10	25.33	26.00	25.25	25.92	586020
1994-01-11	25.75	26.00	25.67	25.75	445027
1994-01-12	25.83	26.00	25.67	26.00	333132
1994-01-13	26.00	26.00	25.75	25.83	302085
1994-01-14	25.92	26.17	25.83	26.17	517773
1994-01-17	26.00	26.00	25.42	25.92	253636
1994-01-18	25.83	26.25	25.67	25.92	464226
1994-01-19	25.83	25.83	25.50	25.83	204589
1994-01-20	25.75	25.83	25.58	25.75	225438
1994-01-21	25.67	25.92	25.58	25.92	209989
1994-01-24	25.83	26.00	25.75	25.92	357582
1994-01-25	25.83	25.83	25.50	25.67	271635
1994-01-26	25.67	25.67	25.00	25.08	263086
1994-01-27	25.25	25.75	25.25	25.67	306735
1994-01-28	25.83	25.83	25.25	25.58	231438
1994-01-31	26.00	26.08	25.75	25.83	170241
1994-02-01	25.67	25.83	25.67	25.67	216588
1994-02-02	25.75	25.92	25.42	25.42	147592
1994-02-03	25.58	25.67	25.42	25.50	105894
1994-02-04	25.50	25.50	25.00	25.08	115494
1994-02-07	24.83	24.83	24.50	24.83	310183
1994-02-08	25.00	25.08	24.67	24.92	142042
1994-02-09	25.08	25.25	25.00	25.00	179691
1994-02-10	25.00	25.08	24.67	24.75	62397
1994-02-11	24.67	24.92	24.58	24.75	66297
1994-02-14	24.75	24.92	24.50	24.67	106344
1994-02-15	24.75	25.33	24.75	25.33	199639
1994-02-16	25.25	25.42	25.17	25.42	99744
1994-02-17	25.33	25.50	25.08	25.33	240888
1994-02-18	25.50	25.50	24.75	24.83	250486
1994-02-22	25.00	25.42	24.92	25.33	192889
1994-02-23	25.25	25.42	25.25	25.42	84745
1994-02-24	25.33	25.33	24.92	24.92	143092
1994-02-25	24.83	25.08	24.75	24.92	139942
1994-02-28	25.08	25.33	25.08	25.33	108294
1994-03-01	25.33	25.33	24.92	25.08	133942
1994-03-02	24.67	24.83	24.50	24.67	166341
1994-03-03	24.83	24.92	24.58	24.67	210138
1994-03-04	24.83	25.25	24.75	25.17	118344
1994-03-07	25.33	25.33	25.25	25.25	129294
1994-03-08	25.33	25.33	25.08	25.25	157791
1994-03-09	25.25	25.58	25.25	25.50	99594
1994-03-10	25.50	25.67	25.42	25.42	139792
1994-03-11	25.50	25.58	25.08	25.33	144442
1994-03-14	25.33	25.42	25.08	25.25	115044
1994-03-15	25.17	25.25	24.67	24.67	149842
1994-03-16	24.83	24.83	24.50	24.50	133042
1994-03-17	24.58	24.75	24.50	24.75	231438
1994-03-18	24.67	24.67	24.42	24.67	439777
1994-03-21	24.50	24.67	24.25	24.33	97044
1994-03-22	24.33	24.58	24.25	24.42	125394
1994-03-23	24.58	25.00	24.50	24.83	273135
1994-03-24	24.67	24.75	24.08	24.17	159141
1994-03-25	24.33	24.50	24.08	24.25	112194
1994-03-28	24.42	24.58	24.25	24.33	125844
1994-03-29	24.33	24.33	23.92	24.00	143992
1994-03-30	24.00	24.00	23.00	23.17	275085
1994-03-31	23.17	23.33	22.50	23.33	178941
1994-04-04	23.08	23.25	22.92	23.08	198289
1994-04-05	23.25	23.42	23.00	23.33	336132
1994-04-06	23.42	23.50	23.08	23.33	226188
1994-04-07	23.50	23.67	23.33	23.67	91794
1994-04-08	23.67	23.67	23.17	23.33	161991
1994-04-11	23.08	23.08	23.08	23.08	96144
1994-04-12	23.17	23.17	22.92	23.00	175641
1994-04-13	23.08	23.25	22.75	22.83	172641
1994-04-14	22.75	23.33	22.58	23.00	190189
1994-04-15	23.08	23.08	22.67	22.75	748012
1994-04-18	22.83	22.92	22.50	22.75	221538
1994-04-19	22.75	23.00	22.42	22.67	465276
1994-04-20	22.83	22.92	22.67	22.75	121044
1994-04-21	22.83	23.25	22.75	23.00	206989
1994-04-22	23.25	23.50	23.17	23.17	174441
1994-04-25	23.17	24.00	23.17	23.92	264136
1994-04-26	23.75	23.83	23.58	23.58	197989
1994-04-28	23.67	23.83	23.58	23.83	110094
1994-04-29	23.75	23.83	23.67	23.75	138592
1994-05-02	23.75	23.75	23.33	23.67	262636
1994-05-03	23.75	23.75	23.33	23.50	105894
1994-05-04	23.50	23.58	23.25	23.33	201439
1994-05-05	23.33	23.33	23.17	23.25	112644
1994-05-06	23.00	23.08	22.83	22.92	103044
1994-05-09	22.92	23.00	22.58	22.58	281085
1994-05-10	22.58	23.25	22.58	23.25	219738
1994-05-11	23.25	23.33	23.17	23.25	169491
1994-05-12	23.25	23.33	23.17	23.25	88645
1994-05-13	23.17	23.25	23.08	23.17	84595
1994-05-16	23.08	23.25	23.08	23.25	118644
1994-05-17	23.25	23.67	23.17	23.58	121944
1994-05-18	23.42	23.50	23.17	23.17	155991
1994-05-19	23.17	23.25	23.08	23.25	156441
1994-05-20	23.08	23.25	23.00	23.25	203389
1994-05-23	23.08	23.17	22.75	22.75	151791
1994-05-24	22.83	23.42	22.83	23.25	202189
1994-05-25	23.17	23.50	23.08	23.50	120144
1994-05-26	23.50	23.50	23.33	23.42	77245
1994-05-27	23.25	23.33	23.00	23.17	105444
1994-05-31	23.08	23.42	23.00	23.25	159741
1994-06-01	23.08	23.17	22.92	23.08	158541
1994-06-02	22.92	23.17	22.92	23.08	108744
1994-06-03	23.17	23.25	23.00	23.00	123444
1994-06-06	23.17	23.25	23.00	23.08	151491
1994-06-07	23.08	23.25	23.08	23.17	80095
1994-06-08	23.17	23.50	23.08	23.08	224088
1994-06-09	23.08	23.25	23.00	23.17	143692
1994-06-10	23.25	23.25	23.08	23.08	61197
1994-06-13	23.17	23.25	23.08	23.08	117744
1994-06-14	23.08	23.58	23.08	23.58	186441
1994-06-15	23.58	24.08	23.58	23.75	164691
1994-06-16	23.75	23.92	23.67	23.67	282885
1994-06-17	24.00	24.42	24.00	24.08	447427
1994-06-20	23.92	24.08	23.83	24.08	111294
1994-06-21	24.08	24.08	23.75	23.83	94944
1994-06-22	24.00	24.08	23.92	24.00	276885
1994-06-23	23.83	23.92	23.75	23.83	86845
1994-06-24	23.83	23.92	23.75	23.75	241638
1994-06-27	23.83	24.42	23.75	24.33	309435
1994-06-28	24.25	24.33	23.83	24.00	252286
1994-06-29	24.17	24.33	23.92	24.25	115794
1994-06-30	24.08	24.08	23.83	24.08	290835
1994-07-01	24.25	24.25	23.83	23.83	262336
1994-07-05	23.92	24.08	23.92	24.00	96294
1994-07-06	23.92	24.25	23.92	24.17	81595
1994-07-07	24.17	24.25	24.08	24.17	184791
1994-07-08	24.08	24.42	24.08	24.42	127644
1994-07-11	24.50	24.50	24.08	24.08	217788
1994-07-12	24.17	24.25	23.92	24.25	165891
1994-07-13	24.25	24.25	24.00	24.08	112194
1994-07-14	24.17	24.33	24.00	24.00	204289
1994-07-15	24.00	24.25	24.00	24.08	114444
1994-07-18	24.25	24.25	24.00	24.08	82195
1994-07-19	24.08	24.08	24.00	24.00	112644
1994-07-20	24.08	24.08	23.83	23.92	38697
1994-07-21	23.92	24.00	23.58	23.67	211938
1994-07-22	23.67	23.67	23.33	23.67	161241
1994-07-25	23.67	23.67	23.42	23.58	90444
1994-07-26	23.42	23.50	23.17	23.42	232488
1994-07-27	23.33	23.42	23.25	23.33	63297
1994-07-28	23.25	23.33	23.08	23.33	272685
1994-07-29	23.33	23.58	23.25	23.58	257236
1994-08-01	23.50	23.75	23.50	23.75	556471
1994-08-02	23.75	23.75	23.25	23.25	255886
1994-08-03	23.33	23.58	23.25	23.33	148942
1994-08-04	23.25	23.42	23.17	23.17	121494
1994-08-05	23.17	23.17	23.08	23.08	105594
1994-08-08	23.17	23.25	23.17	23.25	79495
1994-08-09	23.25	23.25	23.08	23.17	155091
1994-08-10	23.33	23.42	23.25	23.42	63597
1994-08-11	23.33	23.33	23.17	23.25	733312
1994-08-12	23.25	23.42	23.25	23.33	637767
1994-08-15	23.42	23.42	23.25	23.33	255736
1994-08-16	23.50	24.00	23.25	24.00	295785
1994-08-17	23.83	24.08	23.58	24.00	271185
1994-08-18	23.92	24.00	23.79	23.83	209689
1994-08-19	24.00	24.00	23.58	23.67	200989
1994-08-22	23.50	23.58	23.33	23.33	123144
1994-08-23	23.33	23.58	23.25	23.33	407529
1994-08-24	23.50	23.92	23.42	23.92	142192
1994-08-25	24.00	24.25	23.92	24.08	175191
1994-08-26	24.25	24.67	24.17	24.67	175641
1994-08-29	24.75	24.92	24.08	24.17	308685
1994-08-30	24.33	24.50	24.25	24.50	58947
1994-08-31	24.50	24.67	24.42	24.50	257686
1994-09-01	24.33	24.33	24.08	24.17	148192
1994-09-02	24.08	24.25	23.92	24.17	114894
1994-09-06	24.17	24.17	23.75	23.83	535923
1994-09-07	23.92	23.92	23.33	23.33	281385
1994-09-08	23.50	23.67	23.42	23.42	124194
1994-09-09	23.42	23.42	23.25	23.25	902655
1994-09-12	23.25	23.42	23.17	23.33	372880
1994-09-13	23.33	23.50	23.17	23.33	808459
1994-09-14	23.33	23.42	23.25	23.33	149242
1994-09-15	23.42	23.42	23.17	23.33	392529
1994-09-16	23.25	23.33	23.08	23.08	609270
1994-09-19	23.17	23.17	22.75	23.08	198289
1994-09-20	22.92	23.17	22.83	23.00	623668
1994-09-21	23.08	23.17	23.00	23.08	265936
1994-09-22	23.17	23.33	23.17	23.33	354582
1994-09-23	23.33	23.42	23.17	23.17	293235
1994-09-26	23.25	23.58	23.17	23.50	285585
1994-09-27	23.50	23.75	23.33	23.75	261736
1994-09-28	23.75	23.83	23.17	23.42	218088
1994-09-29	23.50	23.58	23.00	23.00	185841
1994-09-30	23.00	23.42	23.00	23.42	283335
1994-10-03	23.50	23.50	23.25	23.33	127494
1994-10-04	23.42	23.50	23.17	23.25	101244
1994-10-05	23.08	23.17	22.92	23.08	349032
1994-10-06	23.25	23.33	23.08	23.17	132592
1994-10-07	23.25	23.33	23.17	23.25	99744
1994-10-10	23.42	23.58	23.33	23.50	65547
1994-10-11	23.50	24.25	23.50	23.83	391779
1994-10-12	23.92	24.17	23.75	24.00	186891
1994-10-13	24.17	24.25	23.83	23.92	144742
1994-10-14	24.00	24.00	23.75	23.83	147442
1994-10-17	23.83	23.92	23.67	23.67	226338
1994-10-18	23.50	23.67	23.42	23.58	73495
1994-10-19	23.42	24.50	23.25	24.08	270885
1994-10-20	24.25	24.42	23.83	24.00	369282
1994-10-21	24.00	24.00	23.67	23.92	124944
1994-10-24	23.92	24.08	23.42	23.42	98844
1994-10-25	23.50	24.08	23.33	24.00	165591
1994-10-26	24.00	24.00	23.83	23.83	185841
1994-10-27	23.83	24.00	23.83	23.92	842658
1994-10-28	23.92	24.00	23.83	24.00	158091
1994-10-31	24.00	24.25	24.00	24.08	175191
1994-11-01	24.00	24.17	23.75	23.83	126444
1994-11-02	23.75	23.92	23.58	23.58	109944
1994-11-03	23.50	23.92	23.33	23.75	166491
1994-11-04	23.83	24.08	23.67	23.75	173991
1994-11-07	23.67	23.83	23.58	23.67	114894
1994-11-08	23.67	23.75	23.58	23.58	80695
1994-11-09	23.92	24.08	23.83	24.00	207739
1994-11-10	24.17	24.33	23.58	23.58	136492
1994-11-11	23.50	23.75	23.50	23.67	205189
1994-11-14	23.75	23.75	23.67	23.75	58497
1994-11-15	23.75	23.75	23.42	23.50	335232
1994-11-16	23.42	23.58	23.33	23.58	197989
1994-11-17	23.58	23.67	23.50	23.58	141592
1994-11-18	23.58	23.83	23.58	23.83	349032
1994-11-21	23.83	24.00	23.50	23.67	328633
1994-11-22	23.42	23.75	23.33	23.50	393579
1994-11-23	23.33	23.33	22.92	23.17	665517
1994-11-25	23.33	23.58	23.25	23.50	112944
1994-11-28	23.42	23.58	23.33	23.33	203989
1994-11-29	23.33	23.42	23.00	23.33	158991
1994-11-30	23.42	23.50	23.25	23.33	318583
1994-12-01	23.33	23.33	23.17	23.25	162891
1994-12-02	23.17	23.25	23.00	23.17	111144
1994-12-05	23.08	23.25	23.00	23.00	64197
1994-12-06	23.00	23.08	22.92	22.92	89095
1994-12-07	22.92	23.08	22.92	23.08	146842
1994-12-08	23.00	23.08	22.83	22.83	146242
1994-12-09	22.83	23.00	22.75	22.75	207589
1994-12-12	22.83	22.83	22.58	22.83	162291
1994-12-13	22.83	23.33	22.83	23.25	187641
1994-12-14	23.33	23.50	23.33	23.42	247788
1994-12-15	23.42	23.92	23.42	23.42	176991
1994-12-16	23.67	23.75	23.58	23.67	562321
1994-12-19	23.67	23.92	23.50	23.83	154791
1994-12-20	23.75	24.25	23.67	24.17	134392
1994-12-21	24.17	24.33	24.08	24.17	198139
1994-12-22	24.33	24.50	24.17	24.42	178191
1994-12-23	24.42	24.50	24.17	24.17	94194
1994-12-27	24.25	24.67	24.25	24.58	67047
1994-12-28	24.50	24.67	24.33	24.58	85045
1994-12-29	24.50	24.58	24.33	24.33	95244
1994-12-30	24.33	24.42	24.00	24.00	138142
1995-01-03	23.83	23.92	23.67	23.92	136042
1995-01-04	24.00	24.17	23.92	24.00	127794
1995-01-05	24.00	24.17	23.92	24.17	87745
1995-01-06	24.17	24.25	23.92	24.08	352632
1995-01-09	24.00	24.42	24.00	24.33	83695
1995-01-10	24.25	24.75	24.25	24.58	128694
1995-01-11	24.67	24.67	24.00	24.17	285435
1995-01-12	24.00	24.17	23.92	24.17	190639
1995-01-13	24.25	24.50	24.25	24.50	165441
1995-01-16	24.42	24.83	24.42	24.67	206539
1995-01-17	24.67	24.83	24.58	24.83	112644
1995-01-18	24.67	24.75	24.50	24.67	104694
1995-01-19	24.58	24.67	24.33	24.33	61797
1995-01-20	24.42	24.67	24.42	24.67	160491
1995-01-23	24.50	24.83	24.42	24.83	149692
1995-01-24	24.75	25.00	24.58	24.67	185091
1995-01-25	24.75	25.00	24.58	24.67	119994
1995-01-26	24.67	24.83	24.58	24.83	102894
1995-01-27	25.00	25.08	24.67	24.92	187791
1995-01-30	24.83	24.92	24.58	24.58	102894
1995-01-31	24.58	25.00	24.42	24.42	128394
1995-02-01	24.58	24.67	24.42	24.42	113844
1995-02-02	24.42	24.50	24.08	24.17	131842
1995-02-03	24.33	25.08	24.25	24.75	293385
1995-02-06	24.50	24.92	24.50	24.75	206539
1995-02-07	24.92	24.92	24.67	24.92	131242
1995-02-08	24.92	25.42	24.92	25.25	274335
1995-02-09	25.25	25.83	25.25	25.75	293985
1995-02-10	25.67	25.75	25.33	25.75	291285
1995-02-13	25.83	26.00	25.75	25.92	134842
1995-02-14	25.92	25.92	25.58	25.83	203389
1995-02-15	25.83	26.17	25.83	26.17	347082
1995-02-16	26.17	26.17	25.92	26.08	208789
1995-02-17	26.17	26.33	26.08	26.17	267436
1995-02-21	26.17	26.25	25.92	26.00	225888
1995-02-22	26.08	26.08	25.83	25.83	265486
1995-02-23	25.92	26.08	25.83	26.00	279885
1995-02-24	26.00	26.08	25.92	26.08	162891
1995-02-27	26.08	26.08	25.67	25.83	146692
1995-02-28	25.67	25.92	25.50	25.92	318283
1995-03-01	25.67	25.83	25.58	25.75	198589
1995-03-02	25.67	25.67	25.33	25.58	275235
1995-03-03	25.42	25.75	25.42	25.58	100194
1995-03-06	25.08	25.75	25.00	25.75	172791
1995-03-07	25.75	25.75	25.25	25.67	125094
1995-03-08	25.58	25.67	25.42	25.58	145042
1995-03-09	25.50	25.58	25.25	25.42	104094
1995-03-10	25.58	26.00	25.42	26.00	151341
1995-03-13	26.00	26.17	26.00	26.08	94494
1995-03-14	26.00	26.33	26.00	26.17	178641
1995-03-15	26.08	26.25	25.83	26.00	128994
1995-03-16	26.08	26.25	26.00	26.25	52047
1995-03-17	26.25	26.33	26.08	26.25	368532
1995-03-20	26.17	26.58	26.17	26.25	413229
1995-03-21	26.25	26.50	26.17	26.33	453726
1995-03-22	26.33	26.33	25.92	25.92	145192
1995-03-23	25.92	26.08	25.67	25.92	139942
1995-03-24	26.00	26.33	25.92	26.00	188091
1995-03-27	26.17	26.50	26.08	26.17	155541
1995-03-28	26.33	26.42	26.25	26.42	292335
1995-03-29	26.33	26.67	26.25	26.67	219588
1995-03-30	26.67	26.67	26.33	26.42	114294
1995-03-31	26.42	26.58	26.08	26.58	161391
1995-04-03	26.58	26.67	26.50	26.67	163641
1995-04-04	26.67	26.67	26.42	26.58	106944
1995-04-05	26.50	26.58	26.33	26.58	138742
1995-04-06	26.58	26.67	26.50	26.58	99144
1995-04-07	26.67	26.67	26.50	26.67	175341
1995-04-10	26.67	26.67	26.33	26.50	89995
1995-04-11	26.67	26.75	26.50	26.67	182241
1995-04-12	26.58	26.58	26.33	26.33	114744
1995-04-13	26.42	26.67	26.42	26.58	93444
1995-04-17	26.67	26.67	26.17	26.17	252736
1995-04-18	26.33	26.42	26.17	26.17	104844
1995-04-19	26.25	26.42	26.17	26.25	220938
1995-04-20	26.33	26.42	26.08	26.25	206089
1995-04-21	26.58	26.75	26.42	26.50	494824
1995-04-24	26.58	26.67	26.25	26.25	516123
1995-04-25	26.17	26.17	26.08	26.08	102894
1995-04-26	26.25	26.42	26.08	26.25	205339
1995-04-27	26.25	26.25	25.67	25.75	171141
1995-04-28	25.92	25.92	25.67	25.83	191539
1995-05-01	25.75	25.83	25.33	25.50	217488
1995-05-02	25.33	25.83	25.33	25.83	274035
1995-05-03	26.00	26.17	25.83	26.08	161691
1995-05-04	26.17	26.25	25.75	25.83	179991
1995-05-05	25.92	25.92	25.42	25.42	108744
1995-05-08	25.50	25.83	25.50	25.67	248388
1995-05-09	25.67	26.08	25.58	26.00	497374
1995-05-10	26.08	26.17	25.83	25.92	258886
1995-05-11	25.92	26.00	25.75	25.75	87145
1995-05-12	25.83	26.00	25.75	26.00	201439
1995-05-15	26.00	26.42	25.92	26.25	78295
1995-05-16	26.33	26.92	26.33	26.58	223338
1995-05-17	26.58	26.58	26.00	26.17	152391
1995-05-18	26.17	26.33	25.83	25.92	104394
1995-05-19	25.83	26.00	25.67	25.75	161391
1995-05-22	25.92	26.17	25.75	25.83	120444
1995-05-23	25.92	25.92	25.42	25.83	205189
1995-05-24	25.75	26.00	25.67	25.92	88645
1995-05-25	25.83	25.92	25.50	25.75	102444
1995-05-26	25.67	25.75	25.33	25.58	160641
1995-05-30	25.58	25.67	25.42	25.50	173841
1995-05-31	25.42	26.33	25.42	26.17	688615
1995-06-01	26.00	26.17	25.75	26.08	212238
1995-06-02	26.00	26.33	25.75	26.08	293235
1995-06-05	26.08	26.42	26.00	26.33	230088
1995-06-06	26.25	26.50	26.17	26.33	404829
1995-06-07	26.17	26.25	25.92	26.00	113994
1995-06-08	26.17	26.25	26.00	26.08	605220
1995-06-09	26.00	26.08	25.83	25.83	61347
1995-06-12	25.92	26.17	25.75	26.17	203089
1995-06-13	26.17	26.25	26.00	26.17	103044
1995-06-14	26.17	26.33	25.92	26.25	84295
1995-06-15	26.17	26.33	25.92	26.33	179991
1995-06-16	26.25	26.33	26.08	26.33	526323
1995-06-19	26.42	26.42	26.17	26.42	127194
1995-06-20	26.33	26.33	25.92	26.17	115344
1995-06-21	26.17	26.17	25.92	25.92	141292
1995-06-22	25.92	25.92	25.58	25.83	438877
1995-06-23	25.67	25.83	25.58	25.83	317683
1995-06-26	25.67	25.92	25.50	25.50	107244
1995-06-27	25.75	25.92	25.67	25.75	335082
1995-06-28	25.83	26.00	25.50	25.58	226638
1995-06-29	25.58	25.58	25.00	25.17	290085
1995-06-30	25.33	25.42	25.17	25.25	386080
1995-07-03	25.25	25.33	25.17	25.25	189441
1995-07-05	25.33	25.33	24.75	25.00	869656
1995-07-06	25.17	25.33	25.08	25.25	953052
1995-07-07	25.25	25.33	25.00	25.08	761361
1995-07-10	25.08	25.33	25.08	25.17	628168
1995-07-11	25.17	25.17	24.92	25.08	1361781
1995-07-12	25.25	25.25	24.75	24.92	385330
1995-07-13	25.00	25.00	24.67	24.67	605220
1995-07-14	24.75	24.83	24.17	24.58	712764
1995-07-17	24.58	24.58	23.83	24.33	342582
1995-07-18	24.33	24.67	24.33	24.67	320683
1995-07-19	24.58	24.67	24.50	24.67	467826
1995-07-20	24.58	24.92	24.58	24.75	433477
1995-07-21	24.83	25.00	24.75	24.83	423729
1995-07-24	24.92	25.17	24.83	25.08	355332
1995-07-25	25.00	25.33	25.00	25.25	202189
1995-07-26	25.17	25.50	24.92	25.00	355482
1995-07-27	25.08	25.08	24.83	25.00	511023
1995-07-28	25.00	25.33	25.00	25.25	517323
1995-07-31	25.08	25.25	25.08	25.17	86695
1995-08-01	25.17	25.25	25.08	25.25	479376
1995-08-02	25.25	25.58	25.25	25.50	517773
1995-08-03	25.33	25.42	25.08	25.25	252436
1995-08-04	25.25	25.33	25.25	25.33	172191
1995-08-07	25.50	25.67	25.33	25.42	436027
1995-08-08	25.42	25.58	25.17	25.25	202189
1995-08-09	25.33	25.33	25.17	25.17	235188
1995-08-10	25.33	25.50	25.25	25.25	161841
1995-08-11	25.25	25.33	25.17	25.17	118794
1995-08-14	25.17	25.50	25.17	25.50	97044
1995-08-15	25.42	25.50	25.25	25.50	218838
1995-08-16	25.50	25.50	25.08	25.25	1263987
1995-08-17	25.25	25.25	25.17	25.17	827808
1995-08-18	25.25	25.33	25.17	25.33	550021
1995-08-21	25.42	25.50	25.25	25.25	446677
1995-08-22	25.25	25.50	25.25	25.42	1046647
1995-08-23	25.42	25.67	25.17	25.67	1296384
1995-08-24	25.75	26.17	25.67	25.83	232938
1995-08-25	25.83	26.42	25.83	26.42	304485
1995-08-28	26.42	26.42	26.00	26.08	280785
1995-08-29	26.08	26.25	25.92	26.25	216588
1995-08-30	26.08	26.17	26.00	26.08	222588
1995-08-31	26.17	26.33	26.17	26.25	140092
1995-09-01	26.25	26.42	26.25	26.42	66147
1995-09-05	26.42	26.75	26.42	26.67	97794
1995-09-06	26.58	26.58	26.33	26.58	202639
1995-09-07	26.42	26.42	26.25	26.33	242688
1995-09-08	26.42	26.42	26.25	26.33	115044
1995-09-11	26.25	26.33	26.08	26.17	229488
1995-09-12	26.17	26.67	26.08	26.67	152691
1995-09-13	26.50	26.58	26.25	26.25	148342
1995-09-14	26.33	26.58	26.25	26.58	145342
1995-09-15	26.67	26.67	26.08	26.08	397479
1995-09-18	26.00	26.50	25.92	26.50	983050
1995-09-19	26.50	26.50	26.25	26.42	181341
1995-09-20	26.33	27.17	26.33	27.08	333732
1995-09-21	27.08	27.25	26.75	27.00	244488
1995-09-22	26.83	26.92	26.58	26.58	133792
1995-09-25	26.67	26.83	26.42	26.50	88495
1995-09-26	26.42	26.83	26.42	26.58	239088
1995-09-27	26.50	26.75	26.42	26.67	239388
1995-09-28	26.58	26.75	26.58	26.75	50697
1995-09-29	26.67	26.83	26.58	26.75	212088
1995-10-02	26.83	27.00	26.67	27.00	214488
1995-10-03	26.92	27.00	26.67	26.83	181341
1995-10-04	26.75	26.83	26.25	26.33	160191
1995-10-05	26.17	26.50	26.00	26.50	189141
1995-10-06	26.50	26.83	26.42	26.75	73195
1995-10-09	26.50	26.67	26.42	26.50	121644
1995-10-10	26.50	26.75	26.42	26.58	297735
1995-10-11	26.58	26.67	26.50	26.50	183891
1995-10-12	26.58	26.58	26.33	26.42	92994
1995-10-13	26.42	26.58	26.33	26.33	264436
1995-10-16	26.33	26.50	26.33	26.42	1492275
1995-10-17	26.42	26.75	26.33	26.67	258286
1995-10-18	26.58	26.67	26.42	26.50	169941
1995-10-19	26.50	26.67	26.42	26.67	806809
1995-10-20	26.50	26.67	26.50	26.58	163641
1995-10-23	26.50	26.58	26.33	26.50	152841
1995-10-24	26.58	26.67	26.50	26.67	109194
1995-10-25	26.67	26.67	26.25	26.50	232488
1995-10-26	26.33	26.42	26.25	26.33	221088
1995-10-27	26.25	26.33	26.08	26.25	129894
1995-10-30	26.25	26.58	26.25	26.58	134992
1995-10-31	26.50	26.58	26.33	26.42	172791
1995-11-01	26.42	26.58	26.17	26.25	355332
1995-11-02	26.33	26.50	26.25	26.33	564121
1995-11-03	26.50	26.58	26.42	26.50	602070
1995-11-06	26.42	26.67	26.33	26.42	252586
1995-11-07	26.42	26.50	26.25	26.33	227538
1995-11-08	26.42	26.42	26.17	26.25	248988
1995-11-09	26.33	26.33	25.92	26.08	167691
1995-11-10	26.00	26.25	26.00	26.25	717414
1995-11-13	26.33	26.33	26.00	26.08	178491
1995-11-14	25.92	26.33	25.92	26.25	290985
1995-11-15	26.17	26.42	26.08	26.42	84895
1995-11-16	26.33	26.33	26.08	26.33	218988
1995-11-17	26.33	26.33	26.08	26.25	214188
1995-11-20	26.33	26.33	26.17	26.33	130942
1995-11-21	26.25	26.42	26.25	26.42	146092
1995-11-22	26.42	26.42	26.17	26.17	93894
1995-11-24	26.25	26.50	26.17	26.33	94644
1995-11-27	26.33	26.50	26.25	26.33	178791
1995-11-28	26.17	26.50	26.00	26.33	394029
1995-11-29	26.42	26.67	26.25	26.58	319783
1995-11-30	26.58	27.17	26.58	27.00	284835
1995-12-01	27.08	27.33	27.00	27.00	321283
1995-12-04	27.25	27.42	27.00	27.00	283485
1995-12-05	26.83	27.58	26.75	27.58	388180
1995-12-06	27.25	27.33	26.92	27.00	166791
1995-12-07	26.92	27.25	26.83	27.17	172341
1995-12-08	27.25	27.58	27.17	27.25	144742
1995-12-11	27.33	27.83	27.33	27.58	367932
1995-12-12	27.58	28.00	27.42	28.00	162591
1995-12-13	27.92	28.00	27.67	27.75	138892
1995-12-14	27.83	28.00	27.75	27.92	145342
1995-12-15	27.92	27.92	27.42	27.83	507124
1995-12-18	27.83	27.83	26.92	27.00	227688
1995-12-19	27.00	27.67	26.83	27.58	268786
1995-12-20	27.33	27.50	26.50	26.58	305685
1995-12-21	26.83	27.50	26.83	27.50	215988
1995-12-22	27.50	27.67	27.17	27.25	129294
1995-12-26	27.33	27.50	27.08	27.33	97494
1995-12-27	27.08	27.25	26.75	26.92	110094
1995-12-28	26.83	27.42	26.75	27.08	183291
1995-12-29	27.17	27.33	27.00	27.33	257686
1996-01-02	27.33	27.83	27.17	27.58	298485
1996-01-03	27.58	27.92	27.50	27.50	262036
1996-01-04	27.42	27.58	27.08	27.25	211638
1996-01-05	27.25	27.33	27.08	27.08	131692
1996-01-08	27.00	27.33	27.00	27.25	50697
1996-01-09	27.17	27.25	26.83	27.00	179541
1996-01-10	26.83	26.92	26.67	26.83	153291
1996-01-11	26.92	27.00	26.83	27.00	327283
1996-01-12	27.00	27.25	26.92	27.17	171291
1996-01-15	27.17	27.42	27.08	27.17	314383
1996-01-16	27.17	27.50	27.08	27.42	305985
1996-01-17	27.42	27.75	27.25	27.58	229188
1996-01-18	27.58	27.67	27.42	27.42	415779
1996-01-19	27.00	27.42	27.00	27.42	365382
1996-01-22	27.42	28.00	27.25	28.00	374380
1996-01-23	28.00	28.00	27.67	28.00	185091
1996-01-24	28.25	28.58	28.08	28.50	279435
1996-01-25	28.42	28.67	28.08	28.67	176241
1996-01-26	28.50	28.50	28.17	28.42	142642
1996-01-29	28.67	28.75	28.17	28.50	336882
1996-01-30	28.67	29.00	28.17	29.00	646617
1996-01-31	28.83	29.67	28.75	29.67	480426
1996-02-01	29.58	29.58	29.00	29.42	155091
1996-02-02	29.25	29.58	29.17	29.17	203839
1996-02-05	29.08	29.58	29.08	29.58	346482
1996-02-06	29.50	29.58	29.25	29.33	124644
1996-02-07	29.25	29.50	29.25	29.33	149092
1996-02-08	29.17	30.00	29.17	29.92	372580
1996-02-09	29.92	30.17	29.67	29.75	305835
1996-02-12	29.92	30.67	29.92	30.42	251686
1996-02-13	30.33	30.42	29.67	29.83	267586
1996-02-14	29.83	30.08	29.75	30.00	148492
1996-02-15	29.75	29.83	29.67	29.75	115494
1996-02-16	29.75	29.75	29.33	29.58	560671
1996-02-20	29.42	29.50	29.08	29.33	191989
1996-02-21	29.42	29.50	29.33	29.33	427179
1996-02-22	29.50	30.00	29.42	30.00	201739
1996-02-23	30.17	30.17	29.17	29.58	340782
1996-02-26	29.33	29.42	29.08	29.17	332532
1996-02-27	29.00	29.17	28.50	29.17	241188
1996-02-28	29.17	29.42	28.50	28.50	295035
1996-02-29	28.33	28.92	28.25	28.50	516123
1996-03-01	28.75	28.75	28.08	28.58	221688
1996-03-04	28.58	29.08	28.50	28.75	209989
1996-03-05	28.67	29.08	28.50	29.08	323683
1996-03-06	28.67	28.75	28.25	28.50	259936
1996-03-07	28.33	28.42	28.17	28.33	114744
1996-03-08	28.08	28.08	27.67	27.83	233538
1996-03-11	27.67	28.33	27.67	28.25	313933
1996-03-12	28.33	28.58	28.17	28.58	424929
1996-03-13	28.42	28.67	28.33	28.50	173841
1996-03-14	28.58	29.33	28.42	29.17	252136
1996-03-15	29.25	29.67	29.08	29.58	757161
1996-03-18	29.67	30.08	29.50	30.00	349332
1996-03-19	30.17	30.75	30.17	30.75	503974
1996-03-20	30.67	31.00	30.25	30.25	481626
1996-03-21	30.17	30.33	29.67	29.92	234288
1996-03-22	30.08	30.75	29.92	29.92	277635
1996-03-25	30.00	30.17	29.50	30.00	695514
1996-03-26	29.83	30.17	29.83	30.00	465426
1996-03-27	30.08	30.08	29.50	29.58	245238
1996-03-28	29.42	29.83	29.17	29.83	437377
1996-03-29	29.92	30.17	29.75	30.00	302535
1996-04-01	30.08	30.17	29.75	29.92	257536
1996-04-02	30.17	30.17	29.92	30.00	330432
1996-04-03	29.83	30.00	29.67	29.92	187191
1996-04-04	29.92	30.42	29.83	30.33	336432
1996-04-08	30.33	30.33	29.67	29.92	369882
1996-04-09	29.75	29.75	29.42	29.58	319483
1996-04-10	29.50	29.75	29.25	29.58	362382
1996-04-11	29.50	29.67	28.75	29.50	250186
1996-04-12	29.42	29.92	29.25	29.83	164091
1996-04-15	29.75	29.83	29.33	29.50	145642
1996-04-16	29.75	29.75	29.42	29.67	125844
1996-04-17	29.67	30.00	29.67	30.00	193339
1996-04-18	30.08	30.08	29.33	29.33	150441
1996-04-19	29.42	29.92	29.33	29.75	192289
1996-04-22	29.75	30.00	29.42	29.50	143542
1996-04-23	29.75	29.75	29.42	29.50	115644
1996-04-24	29.58	29.58	29.42	29.50	166041
1996-04-25	29.42	29.58	29.33	29.50	623068
1996-04-26	29.58	29.67	29.33	29.50	501574
1996-04-29	29.42	29.58	29.42	29.50	77095
1996-04-30	29.42	29.50	29.25	29.50	143392
1996-05-01	29.42	29.75	29.33	29.33	206089
1996-05-02	29.33	29.50	29.00	29.08	191839
1996-05-03	29.00	29.42	28.67	28.75	292785
1996-05-06	28.92	29.25	28.50	29.08	1066296
1996-05-07	29.25	29.25	28.58	28.58	232188
1996-05-08	28.58	29.33	28.42	29.33	621568
1996-05-09	29.17	29.25	29.00	29.25	207589
1996-05-10	29.25	29.33	29.17	29.25	112044
1996-05-13	29.17	29.33	29.08	29.33	222138
1996-05-14	29.42	30.17	29.08	29.92	429729
1996-05-15	29.83	30.25	29.83	30.08	439327
1996-05-16	30.00	30.08	29.83	30.08	142342
1996-05-17	30.08	30.17	29.92	30.08	347982
1996-05-20	30.17	30.25	29.75	30.17	88795
1996-05-21	30.17	30.42	30.00	30.08	225288
1996-05-22	30.25	30.42	30.17	30.25	195289
1996-05-23	30.33	30.33	30.17	30.17	199339
1996-05-24	30.25	30.50	30.17	30.33	137992
1996-05-28	30.33	30.42	29.92	30.08	158241
1996-05-29	30.00	30.25	29.92	29.92	155091
1996-05-30	29.92	30.58	29.92	30.25	202339
1996-05-31	30.67	30.67	30.17	30.33	396279
1996-06-03	30.25	30.83	30.25	30.58	204889
1996-06-04	30.58	30.58	30.33	30.33	203539
1996-06-05	30.25	30.75	30.08	30.67	197689
1996-06-06	30.92	30.92	30.42	30.42	129594
1996-06-07	30.25	30.67	30.00	30.67	277035
1996-06-10	30.58	30.58	30.17	30.33	80095
1996-06-11	30.58	31.08	30.50	30.50	201139
1996-06-12	30.42	30.58	30.25	30.50	101094
1996-06-13	30.42	30.83	30.33	30.75	212088
1996-06-14	30.67	30.67	30.58	30.67	169191
1996-06-17	30.58	31.00	30.58	30.83	256486
1996-06-18	31.00	31.00	30.75	30.75	174591
1996-06-19	30.83	31.25	30.67	30.75	148042
1996-06-20	30.92	31.00	30.75	30.92	308985
1996-06-21	31.00	31.08	30.58	30.75	400329
1996-06-24	30.50	30.67	30.33	30.42	213588
1996-06-25	30.42	31.08	30.42	31.08	246138
1996-06-26	31.08	31.17	30.50	30.50	165291
1996-06-27	30.50	30.92	30.42	30.92	146992
1996-06-28	31.08	31.08	30.50	30.50	221538
1996-07-01	30.67	30.67	30.50	30.50	185091
1996-07-02	30.50	30.92	30.42	30.92	404679
1996-07-03	30.92	30.92	30.58	30.83	155541
1996-07-05	30.58	30.67	30.17	30.25	75445
1996-07-08	30.08	30.42	29.92	30.17	122694
1996-07-09	30.08	30.25	30.00	30.25	131992
1996-07-10	30.08	30.42	30.00	30.33	272085
1996-07-11	30.42	30.42	29.50	29.92	143842
1996-07-12	29.75	29.75	29.42	29.75	182391
1996-07-15	29.67	29.67	28.75	28.92	220638
1996-07-16	28.92	28.92	27.67	28.58	690864
1996-07-17	28.75	28.75	28.00	28.08	597120
1996-07-18	28.08	28.50	28.08	28.42	358032
1996-07-19	28.33	28.42	28.00	28.42	492724
1996-07-22	28.33	28.42	28.00	28.33	411879
1996-07-23	28.42	28.67	28.08	28.58	408429
1996-07-24	28.33	28.58	28.17	28.42	265786
1996-07-25	28.50	28.50	28.17	28.33	184641
1996-07-26	28.50	28.58	28.00	28.08	426579
1996-07-29	28.17	28.25	28.00	28.00	194239
1996-07-30	28.00	28.33	27.92	28.17	268186
1996-07-31	28.08	28.50	28.08	28.25	418329
1996-08-01	28.25	28.58	28.08	28.33	401829
1996-08-02	28.67	29.08	28.58	29.08	377830
1996-08-05	29.08	29.08	28.92	29.00	265636
1996-08-06	28.83	29.00	28.67	29.00	427329
1996-08-07	29.00	29.00	28.75	29.00	190189
1996-08-08	28.92	29.08	28.67	28.83	104394
1996-08-09	28.92	29.00	28.83	29.00	214938
1996-08-12	28.92	28.92	28.58	28.67	226638
1996-08-13	28.67	28.92	28.58	28.67	353982
1996-08-14	28.58	28.75	28.58	28.58	89845
1996-08-15	28.50	28.67	28.50	28.58	203239
1996-08-16	28.75	29.00	28.67	29.00	189441
1996-08-19	29.00	29.08	28.83	29.00	167391
1996-08-20	28.92	29.00	28.92	28.92	176391
1996-08-21	28.92	28.92	28.75	28.83	344232
1996-08-22	28.75	28.92	28.67	28.75	237888
1996-08-23	28.75	28.75	28.50	28.50	246738
1996-08-26	28.58	28.58	28.42	28.50	441727
1996-08-27	28.42	29.17	28.42	28.75	313783
1996-08-28	28.58	28.83	28.42	28.67	137242
1996-08-29	28.67	28.83	28.50	28.75	549723
1996-08-30	28.83	28.92	28.50	28.58	136342
1996-09-03	28.42	28.75	28.25	28.58	228138
1996-09-04	28.33	28.58	28.33	28.58	164691
1996-09-05	28.50	28.58	28.50	28.58	256486
1996-09-06	28.58	28.58	28.33	28.42	202039
1996-09-09	28.50	28.58	28.33	28.58	173391
1996-09-10	28.67	28.83	28.33	28.83	268636
1996-09-11	28.83	28.83	28.67	28.83	236838
1996-09-12	29.00	29.08	28.58	28.75	321283
1996-09-13	28.75	28.92	28.58	28.83	430177
1996-09-16	29.00	29.33	28.83	29.25	358182
1996-09-17	29.25	29.33	28.92	29.00	395079
1996-09-18	28.92	29.00	28.67	28.92	403329
1996-09-19	28.83	28.92	28.75	28.83	258286
1996-09-20	29.00	29.00	28.58	28.58	503074
1996-09-23	28.58	28.83	28.42	28.67	237738
1996-09-24	28.75	28.83	28.50	28.58	194689
1996-09-25	28.75	29.00	28.50	29.00	658767
1996-09-26	29.17	29.25	29.00	29.08	482376
1996-09-27	29.17	29.17	28.92	29.08	340482
1996-09-30	29.17	29.67	29.08	29.17	499474
1996-10-01	29.08	29.50	29.08	29.42	294735
1996-10-02	29.58	29.58	29.25	29.25	79795
1996-10-03	29.33	29.33	28.92	29.25	139642
1996-10-04	29.25	29.58	29.17	29.42	190189
1996-10-07	29.42	29.42	29.08	29.25	217038
1996-10-08	29.42	29.42	29.17	29.25	246288
1996-10-09	29.17	29.33	29.00	29.33	292485
1996-10-10	29.33	29.33	29.08	29.17	622468
1996-10-11	29.25	29.25	28.92	29.08	402129
1996-10-14	29.00	29.17	28.92	28.92	54897
1996-10-15	29.00	29.17	28.92	29.17	226188
1996-10-16	29.25	29.42	28.92	29.42	320983
1996-10-17	29.42	29.42	29.25	29.42	229638
1996-10-18	29.42	29.42	29.25	29.25	259336
1996-10-21	29.33	29.42	29.17	29.42	355332
1996-10-22	29.33	29.42	29.17	29.17	157491
1996-10-23	29.25	29.33	29.17	29.25	167541
1996-10-24	29.25	29.33	29.17	29.25	442777
1996-10-25	29.17	29.50	29.17	29.42	365082
1996-10-28	29.33	29.42	29.17	29.17	303885
1996-10-29	29.25	29.42	29.08	29.25	430627
1996-10-30	29.33	29.42	28.92	29.17	385480
1996-10-31	29.08	29.25	29.00	29.17	275985
1996-11-01	29.25	29.33	29.08	29.17	257386
1996-11-04	29.25	29.75	29.17	29.25	315133
1996-11-05	29.42	29.83	29.33	29.50	356982
1996-11-06	29.58	29.58	29.25	29.42	237588
1996-11-07	29.42	29.83	29.42	29.67	308835
1996-11-08	29.83	30.08	29.58	30.08	112194
1996-11-11	29.92	30.08	29.83	29.92	115944
1996-11-12	30.08	30.08	29.75	29.83	134692
1996-11-13	29.92	29.92	29.67	29.83	320833
1996-11-14	29.83	29.83	29.67	29.67	187041
1996-11-15	29.75	29.83	29.42	29.67	356682
1996-11-18	29.75	29.75	29.33	29.42	428079
1996-11-19	29.50	29.67	29.17	29.50	449677
1996-11-20	29.58	30.42	29.50	30.33	968052
1996-11-21	30.67	30.83	30.33	30.42	346482
1996-11-22	30.50	30.58	30.33	30.33	238188
1996-11-25	30.42	31.17	30.33	31.17	319183
1996-11-26	31.33	31.67	30.75	31.00	813258
1996-11-27	31.08	31.08	30.33	30.33	296385
1996-11-29	30.42	30.50	30.00	30.00	100794
1996-12-02	30.17	31.17	30.08	31.17	235938
1996-12-03	31.00	31.25	30.25	30.25	216888
1996-12-04	30.08	30.50	29.58	30.00	286185
1996-12-05	29.92	29.92	29.67	29.83	331032
1996-12-06	29.67	29.75	29.42	29.75	437677
1996-12-09	29.75	29.75	29.50	29.75	264286
1996-12-10	29.83	30.08	29.75	29.75	321733
1996-12-11	29.83	29.83	29.25	29.67	216738
1996-12-12	29.83	29.92	29.58	29.67	532173
1996-12-13	29.58	29.83	29.33	29.67	315133
1996-12-16	29.83	30.00	29.58	29.58	430477
1996-12-17	29.50	29.75	29.33	29.50	413529
1996-12-18	29.42	29.83	29.33	29.50	472776
1996-12-19	29.58	29.92	29.33	29.92	269686
1996-12-20	30.42	30.42	29.83	30.25	403929
1996-12-23	30.33	30.33	29.58	30.17	213438
1996-12-24	30.33	30.42	30.25	30.33	48747
1996-12-26	30.33	30.58	30.17	30.50	176391
1996-12-27	30.67	30.75	30.17	30.25	167841
1996-12-30	30.33	30.58	30.00	30.08	197389
1996-12-31	30.00	30.08	29.67	29.67	317533
1997-01-02	29.58	29.83	29.17	29.75	239988
1997-01-03	29.92	30.08	29.83	30.00	568021
1997-01-06	30.17	30.17	29.42	29.67	548673
1997-01-07	29.50	29.75	29.17	29.42	735562
1997-01-08	29.67	29.67	28.75	29.17	379780
1997-01-09	29.25	29.67	29.25	29.50	190939
1997-01-10	29.33	29.50	29.08	29.50	228588
1997-01-13	29.58	29.67	28.92	29.50	319183
1997-01-14	29.58	30.17	29.50	29.83	433777
1997-01-15	29.83	29.83	29.50	29.50	121794
1997-01-16	29.58	29.58	29.17	29.33	295935
1997-01-17	29.50	29.92	29.42	29.92	279435
1997-01-20	29.75	30.08	29.75	30.00	233988
1997-01-21	29.75	30.25	29.50	30.17	307785
1997-01-22	30.00	30.08	29.33	29.67	526323
1997-01-23	29.50	29.58	28.83	29.00	708264
1997-01-24	29.08	29.17	28.67	29.17	760761
1997-01-27	29.08	29.33	28.75	29.17	538173
1997-01-28	29.17	29.25	28.83	28.92	258136
1997-01-29	28.83	29.08	28.67	29.08	628468
1997-01-30	29.17	29.17	28.75	29.08	291285
1997-01-31	29.08	29.42	29.08	29.42	604620
1997-02-03	29.42	29.67	29.33	29.58	549273
1997-02-04	29.50	29.67	29.42	29.67	284235
1997-02-05	29.67	29.83	29.33	29.50	327883
1997-02-06	29.58	29.67	29.17	29.58	355032
1997-02-07	29.58	30.17	29.33	30.08	408429
1997-02-10	30.08	30.33	29.75	30.00	220788
1997-02-11	30.00	30.25	29.58	30.17	284385
1997-02-12	30.17	30.67	30.08	30.33	191239
1997-02-13	30.42	30.67	30.17	30.67	416829
1997-02-14	30.50	30.58	30.25	30.42	207139
1997-02-18	30.42	30.75	30.17	30.75	502624
1997-02-19	30.58	30.83	30.42	30.75	381130
1997-02-20	30.75	30.75	30.33	30.67	586320
1997-02-21	30.67	30.83	30.50	30.83	456126
1997-02-24	30.75	31.83	30.75	31.67	428229
1997-02-25	31.67	31.75	31.00	31.50	710064
1997-02-26	31.42	31.75	31.00	31.75	583770
1997-02-27	31.58	31.58	31.33	31.58	306135
1997-02-28	31.42	31.50	31.08	31.17	335532
1997-03-03	31.08	31.42	31.08	31.33	495724
1997-03-04	31.33	31.42	31.13	31.33	353982
1997-03-05	30.92	31.42	30.75	31.33	1954401
1997-03-06	31.50	31.58	31.17	31.58	567871
1997-03-07	31.33	31.92	31.33	31.83	390129
1997-03-10	31.92	32.00	31.67	32.00	180741
1997-03-11	31.92	31.92	31.17	31.33	376180
1997-03-12	31.33	31.58	31.33	31.58	411579
1997-03-13	31.50	32.00	31.17	31.42	257086
1997-03-14	31.42	31.92	31.42	31.83	315583
1997-03-17	31.83	32.17	31.42	32.00	237438
1997-03-18	32.00	32.17	31.42	31.92	202489
1997-03-19	31.83	31.92	31.25	31.83	174891
1997-03-20	31.83	31.83	31.33	31.58	200389
1997-03-21	31.58	31.58	31.42	31.58	332232
1997-03-24	31.67	32.08	31.67	31.83	304785
1997-03-25	31.92	32.00	31.67	31.83	215988
1997-03-26	31.92	31.92	31.67	31.92	256036
1997-03-27	32.00	32.00	31.17	31.33	167841
1997-03-31	31.33	31.42	30.83	31.08	346482
1997-04-01	30.92	30.92	30.33	30.75	340332
1997-04-02	30.67	30.75	30.17	30.58	402879
1997-04-03	30.33	30.50	30.00	30.17	239988
1997-04-04	29.83	30.25	29.83	30.17	348132
1997-04-07	30.25	30.50	30.17	30.42	376630
1997-04-08	30.25	30.58	29.92	30.58	325483
1997-04-09	30.67	30.67	30.33	30.50	148192
1997-04-10	30.42	31.33	30.33	31.00	264136
1997-04-11	31.25	31.25	30.08	30.17	346182
1997-04-14	30.00	30.25	29.92	30.17	121644
1997-04-15	30.50	30.75	30.00	30.75	170100
1997-04-16	30.50	31.38	30.25	31.38	232900
1997-04-17	31.38	31.63	30.88	31.00	240600
1997-04-18	31.00	31.88	31.00	31.88	222900
1997-04-21	31.88	31.88	30.88	31.38	186000
1997-04-22	31.38	31.38	30.88	31.38	196600
1997-04-23	31.50	31.75	31.38	31.75	218300
1997-04-24	31.88	31.88	31.00	31.38	149500
1997-04-25	31.50	31.63	31.13	31.50	92100
1997-04-28	31.50	32.38	31.38	32.00	208600
1997-04-29	32.00	32.13	31.63	32.13	161500
1997-04-30	32.25	33.00	32.25	32.38	251800
1997-05-01	32.38	32.75	32.00	32.25	132200
1997-05-02	32.38	32.88	32.25	32.88	152600
1997-05-05	32.75	34.00	32.75	33.88	234600
1997-05-06	33.63	33.75	33.00	33.50	257500
1997-05-07	33.75	33.88	32.88	33.13	172400
1997-05-08	32.88	33.63	32.75	33.50	228000
1997-05-09	33.50	33.75	33.13	33.50	292300
1997-05-12	33.50	33.88	33.38	33.88	170800
1997-05-13	33.88	33.88	33.13	33.63	208200
1997-05-14	33.88	33.88	33.13	33.50	271000
1997-05-15	33.25	33.63	33.13	33.63	264100
1997-05-16	33.50	33.50	33.00	33.50	191800
1997-05-19	33.25	33.50	33.00	33.50	86800
1997-05-20	33.38	33.75	33.00	33.75	278600
1997-05-21	33.50	33.50	33.25	33.50	183200
1997-05-22	33.38	33.50	33.13	33.38	202600
1997-05-23	33.38	33.50	33.00	33.50	169100
1997-05-27	33.50	33.50	33.25	33.50	283300
1997-05-28	33.25	33.50	33.00	33.38	216900
1997-05-29	33.38	33.75	33.25	33.75	205800
1997-05-30	33.38	33.50	33.25	33.50	286200
1997-06-02	33.75	33.88	33.38	33.75	258200
1997-06-03	33.50	34.00	33.38	33.88	192500
1997-06-04	33.50	33.75	33.25	33.25	509400
1997-06-05	33.00	33.75	33.00	33.75	243500
1997-06-06	33.75	34.13	33.50	34.13	168800
1997-06-09	34.13	34.50	33.75	34.50	198100
1997-06-10	34.75	35.13	34.38	35.00	348000
1997-06-11	35.25	35.25	34.13	34.25	270100
1997-06-12	34.38	34.50	34.13	34.50	336600
1997-06-13	34.50	34.88	34.38	34.63	332400
1997-06-16	34.75	34.88	34.13	34.63	178400
1997-06-17	34.63	34.88	34.13	34.63	275200
1997-06-18	34.38	34.50	33.88	34.50	322200
1997-06-19	34.63	35.25	34.38	34.88	223500
1997-06-20	35.00	35.00	34.63	34.88	374800
1997-06-23	34.63	34.75	34.00	34.13	390900
1997-06-24	34.06	35.44	33.88	35.44	336000
1997-06-25	35.44	35.44	34.50	34.69	301200
1997-06-26	35.00	35.00	34.38	34.63	333000
1997-06-27	34.75	34.88	34.38	34.50	169400
1997-06-30	34.69	34.81	33.81	33.88	359200
1997-07-01	34.13	35.13	34.06	34.75	252100
1997-07-02	35.00	35.00	34.31	35.00	173800
1997-07-03	35.25	35.88	35.25	35.63	295600
1997-07-07	35.63	35.63	34.75	34.81	373100
1997-07-08	34.63	34.75	34.25	34.50	573800
1997-07-09	34.44	34.50	33.75	34.13	657400
1997-07-10	33.94	34.19	33.75	34.19	282700
1997-07-11	34.44	34.94	34.38	34.94	214600
1997-07-14	34.75	34.81	34.00	34.44	262500
1997-07-15	34.50	34.50	33.75	34.50	194900
1997-07-16	34.44	34.69	34.06	34.44	169300
1997-07-17	34.44	34.44	33.81	34.19	240300
1997-07-18	34.13	34.25	32.88	32.94	342300
1997-07-21	33.19	34.25	33.06	34.00	260800
1997-07-22	34.00	34.06	33.13	33.69	332000
1997-07-23	33.44	33.69	32.75	33.50	372300
1997-07-24	33.00	33.81	32.88	33.75	386000
1997-07-25	33.69	33.75	32.88	33.25	610900
1997-07-28	33.25	33.31	32.81	33.00	554600
1997-07-29	32.81	33.19	32.31	33.19	622800
1997-07-30	33.19	33.50	32.69	32.88	493300
1997-07-31	32.75	32.94	32.25	32.63	336800
1997-08-01	32.63	32.94	32.19	32.75	367700
1997-08-04	32.75	33.06	32.44	33.06	160500
1997-08-05	33.13	33.13	32.44	32.69	202300
1997-08-06	32.88	32.88	32.31	32.81	180000
1997-08-07	32.75	33.13	32.38	32.63	285800
1997-08-08	32.25	32.56	31.94	32.50	567100
1997-08-11	32.25	32.44	31.81	32.44	404600
1997-08-12	32.50	32.69	32.25	32.44	252400
1997-08-13	32.38	32.38	31.75	32.13	251500
1997-08-14	32.13	32.13	31.63	32.00	299200
1997-08-15	31.63	32.06	31.38	31.69	309400
1997-08-18	31.56	31.81	31.13	31.81	221800
1997-08-19	31.69	31.88	31.38	31.81	465200
1997-08-20	31.56	31.63	31.13	31.44	629400
1997-08-21	31.44	31.63	31.25	31.31	268200
1997-08-22	31.06	31.50	31.00	31.50	415100
1997-08-25	31.56	31.56	31.13	31.44	224500
1997-08-26	31.50	31.69	31.19	31.50	330100
1997-08-27	31.25	31.38	30.94	31.06	219900
1997-08-28	31.00	31.50	30.38	30.94	442400
1997-08-29	30.94	31.00	30.63	30.88	187400
1997-09-02	30.81	31.63	30.81	31.50	235400
1997-09-03	31.38	31.44	30.75	30.94	326400
1997-09-04	31.00	31.25	30.75	31.00	356800
1997-09-05	31.13	31.25	30.50	30.63	493700
1997-09-08	30.88	31.00	30.56	30.94	193100
1997-09-09	30.94	31.06	30.44	30.94	398700
1997-09-10	30.75	31.00	30.50	30.56	180500
1997-09-11	30.31	30.88	30.00	30.88	508100
1997-09-12	30.81	30.88	30.25	30.63	692100
1997-09-15	30.50	30.94	30.38	30.88	353800
1997-09-16	30.81	31.94	30.81	31.94	628700
1997-09-17	32.00	32.13	31.63	31.88	360800
1997-09-18	31.88	32.00	31.38	31.75	369200
1997-09-19	31.75	32.13	31.50	32.06	571700
1997-09-22	32.19	32.19	31.06	31.75	351600
1997-09-23	31.63	31.88	31.13	31.56	217800
1997-09-24	31.75	31.94	31.25	31.31	251500
1997-09-25	31.13	31.31	31.00	31.31	459400
1997-09-26	31.31	31.31	30.81	30.81	382300
1997-09-29	30.94	30.94	30.56	30.75	433200
1997-09-30	30.63	31.13	30.50	30.81	480500
1997-10-01	31.00	31.44	30.88	31.38	896700
1997-10-02	31.38	32.44	31.25	32.44	570100
1997-10-03	32.44	32.63	31.81	32.25	366400
1997-10-06	32.00	32.56	32.00	32.56	256000
1997-10-07	32.38	33.31	32.06	33.31	497400
1997-10-08	33.06	33.13	32.56	32.94	405200
1997-10-09	32.69	33.13	32.31	33.06	292400
1997-10-10	32.94	32.94	32.63	32.88	170500
1997-10-13	32.75	33.13	32.75	33.06	163300
1997-10-14	33.25	33.38	32.81	33.38	265700
1997-10-15	33.19	33.38	32.63	33.38	247200
1997-10-16	33.25	33.63	32.50	32.75	221700
1997-10-17	32.50	32.88	32.38	32.88	273800
1997-10-20	32.69	33.06	32.56	32.94	145200
1997-10-21	32.94	33.06	32.50	32.88	377700
1997-10-22	32.75	32.75	31.75	32.69	177200
1997-10-23	31.50	32.56	31.50	32.38	261800
1997-10-24	32.81	33.06	32.38	32.50	217000
1997-10-27	32.25	32.69	30.75	30.75	333600
1997-10-28	30.81	33.00	30.00	33.00	1163100
1997-10-29	32.75	32.75	31.38	31.94	296400
1997-10-30	31.69	31.88	31.31	31.31	255300
1997-10-31	31.88	31.94	31.19	31.31	328300
1997-11-03	31.56	31.94	31.44	31.69	264300
1997-11-04	31.63	32.19	31.50	32.13	342000
1997-11-05	32.13	32.25	31.75	32.00	245400
1997-11-06	31.75	32.13	31.75	32.13	286100
1997-11-07	31.75	31.75	31.19	31.50	406200
1997-11-10	31.50	31.50	30.75	31.00	243400
1997-11-11	30.88	31.13	30.75	31.13	110900
1997-11-12	30.88	31.25	30.75	31.25	292500
1997-11-13	31.50	32.31	31.44	32.13	432600
1997-11-14	32.13	32.44	31.63	32.31	352100
1997-11-17	32.38	32.50	31.94	32.00	572600
1997-11-18	32.25	32.25	31.25	31.56	411900
1997-11-19	31.31	31.94	31.31	31.81	374600
1997-11-20	31.75	31.94	31.63	31.88	224800
1997-11-21	31.75	32.00	31.50	32.00	414900
1997-11-24	31.75	32.44	31.69	32.00	235700
1997-11-25	31.88	32.06	31.31	32.06	293100
1997-11-26	32.00	32.31	31.81	31.94	332700
1997-11-28	31.81	32.06	31.81	32.00	131700
1997-12-01	32.06	32.38	31.88	32.38	424000
1997-12-02	32.38	32.50	32.06	32.31	315200
1997-12-03	32.31	32.31	31.94	32.31	380500
1997-12-04	32.06	32.19	31.75	32.06	320600
1997-12-05	31.81	32.63	31.75	32.50	274800
1997-12-08	32.25	32.38	31.50	32.31	362700
1997-12-09	32.13	32.31	31.63	32.31	237900
1997-12-10	32.25	32.31	31.75	32.31	311700
1997-12-11	32.00	32.69	32.00	32.69	446700
1997-12-12	32.69	33.13	32.50	33.13	340900
1997-12-15	33.19	33.25	32.50	32.94	369300
1997-12-16	32.94	33.06	32.56	32.81	218400
1997-12-17	32.81	33.13	32.69	33.00	238400
1997-12-18	32.75	32.94	32.44	32.81	193500
1997-12-19	32.06	33.00	32.06	32.88	511300
1997-12-22	33.00	33.13	32.63	32.81	328600
1997-12-23	32.88	33.00	32.75	32.81	277900
1997-12-24	32.81	33.00	32.31	32.94	128100
1997-12-26	32.69	33.25	32.69	33.06	73300
1997-12-29	33.25	33.50	33.00	33.38	179400
1997-12-30	33.44	33.69	33.13	33.69	133400
1997-12-31	33.75	33.94	33.44	33.94	209000
1998-01-02	33.75	33.94	33.38	33.69	296200
1998-01-05	33.94	34.00	33.50	34.00	211000
1998-01-06	33.88	33.94	33.50	33.75	328800
1998-01-07	33.56	33.75	33.06	33.56	179200
1998-01-08	33.63	34.13	33.44	34.13	268100
1998-01-09	34.00	34.06	33.00	33.19	371600
1998-01-12	32.63	33.81	32.63	33.63	304900
1998-01-13	33.81	34.13	33.56	34.06	572000
1998-01-14	34.31	34.38	33.69	34.00	346600
1998-01-15	33.75	33.88	33.31	33.75	286300
1998-01-16	33.88	33.94	33.63	33.81	411400
1998-01-20	33.69	34.06	33.50	34.00	267300
1998-01-21	34.00	34.00	33.19	33.75	275700
1998-01-22	33.50	33.50	32.63	33.31	403300
1998-01-23	33.06	33.31	32.44	33.19	164700
1998-01-26	33.19	33.38	32.63	33.25	198400
1998-01-27	33.19	33.88	33.19	33.56	280500
1998-01-28	33.38	33.69	33.25	33.69	264000
1998-01-29	33.44	34.38	33.44	33.63	252700
1998-01-30	33.50	33.56	33.06	33.19	187200
1998-02-02	33.31	34.00	33.19	33.88	287800
1998-02-03	33.69	34.00	33.50	34.00	247400
1998-02-04	33.75	34.00	33.63	34.00	330200
1998-02-05	33.94	34.00	33.75	34.00	185100
1998-02-06	34.00	34.44	34.00	34.38	248000
1998-02-09	34.38	34.94	34.31	34.88	453100
1998-02-10	34.88	35.25	34.69	35.25	494500
1998-02-11	35.06	35.31	34.69	35.31	271600
1998-02-12	35.38	35.50	34.75	35.50	259500
1998-02-13	35.25	35.44	34.94	35.44	151800
1998-02-17	35.81	36.00	35.50	35.69	223100
1998-02-18	35.69	36.00	35.56	35.94	346400
1998-02-19	35.94	35.94	35.50	35.94	304300
1998-02-20	35.94	36.38	35.69	36.38	263500
1998-02-23	36.25	36.38	36.00	36.31	257600
1998-02-24	36.25	37.00	36.13	36.88	469300
1998-02-25	37.00	37.25	36.84	37.13	336800
1998-02-26	36.88	37.06	36.69	36.94	250800
1998-02-27	36.81	37.06	36.75	37.00	287800
1998-03-02	36.81	37.25	36.56	37.25	359500
1998-03-03	37.00	37.31	36.50	37.31	465500
1998-03-04	36.88	37.06	36.63	36.94	130200
1998-03-05	36.44	36.94	36.13	36.94	211400
1998-03-06	36.75	36.88	36.50	36.88	245700
1998-03-09	36.88	37.13	36.63	37.00	324000
1998-03-10	37.00	37.06	36.81	36.88	264100
1998-03-11	36.75	37.13	36.75	36.94	459500
1998-03-12	36.81	36.94	36.50	36.88	149600
1998-03-13	36.88	36.88	36.25	36.25	215500
1998-03-16	36.31	36.69	36.19	36.63	246800
1998-03-17	36.44	36.63	36.00	36.56	244500
1998-03-18	36.56	36.56	36.06	36.31	311500
1998-03-19	36.25	36.69	36.13	36.38	268900
1998-03-20	36.63	37.13	36.50	37.13	479900
1998-03-23	37.00	37.69	36.88	37.31	436200
1998-03-24	37.31	37.56	36.94	37.50	335000
1998-03-25	37.50	37.63	36.63	36.88	192300
1998-03-26	37.13	37.44	36.63	37.13	233800
1998-03-27	37.38	37.50	36.88	37.25	294700
1998-03-30	37.13	37.63	37.00	37.38	176300
1998-03-31	37.38	38.25	37.38	38.13	603800
1998-04-01	38.00	38.00	37.06	37.63	301400
1998-04-02	37.56	37.63	37.13	37.63	256100
1998-04-03	37.50	37.81	37.00	37.69	228500
1998-04-06	37.81	37.81	36.94	37.31	230700
1998-04-07	37.31	37.75	37.19	37.75	291000
1998-04-08	37.69	37.94	37.00	37.25	278000
1998-04-09	37.38	37.50	37.00	37.19	127500
1998-04-13	37.06	37.13	36.31	37.13	232900
1998-04-14	37.00	37.75	36.94	37.50	288600
1998-04-15	37.50	37.50	36.75	37.25	252100
1998-04-16	37.25	37.25	36.19	36.88	246300
1998-04-17	36.88	37.19	36.31	37.06	149100
1998-04-20	36.88	36.88	35.94	36.56	290400
1998-04-21	36.38	36.63	35.94	36.13	347000
1998-04-22	35.75	36.38	35.63	36.38	357600
1998-04-23	36.13	36.19	35.56	35.81	223600
1998-04-24	35.81	36.13	35.63	35.81	276900
1998-04-27	35.50	35.88	35.00	35.81	366800
1998-04-28	35.19	35.88	34.88	35.88	327500
1998-04-29	35.75	35.75	35.06	35.38	173200
1998-04-30	35.38	36.19	35.38	36.00	171700
1998-05-01	36.00	36.13	35.31	35.88	149500
1998-05-04	36.00	36.00	35.06	35.50	214900
1998-05-05	35.25	35.63	35.06	35.38	213500
1998-05-06	35.25	35.44	35.25	35.44	122700
1998-05-07	35.25	35.31	34.56	34.88	343800
1998-05-08	34.94	35.19	34.75	35.00	301800
1998-05-11	34.75	35.25	34.75	35.06	214900
1998-05-12	34.94	35.25	34.69	35.19	139400
1998-05-13	35.31	35.63	34.94	35.31	144500
1998-05-14	35.13	35.19	34.75	34.81	171200
1998-05-15	34.69	34.75	34.25	34.38	253000
1998-05-18	34.31	34.75	34.19	34.75	168300
1998-05-19	34.63	34.75	34.38	34.69	145700
1998-05-20	34.63	35.44	34.38	35.44	376600
1998-05-21	35.50	35.75	35.06	35.75	275700
1998-05-22	35.50	35.75	35.31	35.50	154300
1998-05-26	35.56	35.63	35.06	35.38	246800
1998-05-27	35.38	35.38	34.19	34.44	292600
1998-05-28	34.38	34.44	33.94	34.31	236400
1998-05-29	34.31	34.31	33.94	33.94	214700
1998-06-01	33.69	34.50	33.50	34.31	202700
1998-06-02	34.75	34.75	34.06	34.13	241500
1998-06-03	33.94	34.19	33.69	33.81	527000
1998-06-04	33.81	34.00	33.50	34.00	314200
1998-06-05	34.13	34.44	33.75	34.38	163800
1998-06-08	34.38	34.56	34.13	34.50	197400
1998-06-09	34.50	34.63	34.19	34.50	229500
1998-06-10	34.50	34.75	33.94	34.13	302400
1998-06-11	34.13	34.25	33.50	33.56	208000
1998-06-12	33.13	34.06	33.13	34.06	239500
1998-06-15	34.00	34.13	33.75	33.94	271000
1998-06-16	33.75	33.94	33.06	33.81	396600
1998-06-17	33.63	34.13	33.56	34.13	273800
1998-06-18	34.06	34.13	33.31	33.63	247100
1998-06-19	33.31	33.44	32.75	33.19	529900
1998-06-22	33.44	33.44	32.75	33.19	234900
1998-06-23	33.44	33.88	33.25	33.50	392500
1998-06-24	33.75	34.38	33.56	34.00	373700
1998-06-25	34.25	34.25	33.25	33.63	262900
1998-06-26	33.75	33.94	33.50	33.81	448200
1998-06-29	34.06	34.75	34.00	34.63	299000
1998-06-30	34.75	34.75	34.38	34.56	260800
1998-07-01	34.50	34.63	34.06	34.44	339000
1998-07-02	34.56	34.75	34.38	34.75	150000
1998-07-06	34.88	35.25	34.75	35.06	137300
1998-07-07	35.19	35.19	34.75	34.94	171200
1998-07-08	35.13	35.13	34.50	35.13	202800
1998-07-09	34.94	35.06	34.56	35.06	169300
1998-07-10	34.81	35.25	34.50	35.06	274100
1998-07-13	35.06	35.13	34.63	35.00	135900
1998-07-14	35.00	35.50	34.88	35.50	257100
1998-07-15	35.38	35.38	34.88	34.94	165200
1998-07-16	34.94	35.25	34.81	35.25	201400
1998-07-17	35.31	35.31	34.94	35.13	164000
1998-07-20	35.00	35.25	34.88	35.00	206000
1998-07-21	35.13	35.25	34.94	35.06	149300
1998-07-22	35.19	35.25	34.81	35.13	168200
1998-07-23	35.13	35.19	34.88	34.94	227600
1998-07-24	34.88	35.25	34.88	35.13	242900
1998-07-27	35.13	35.25	34.75	34.75	656500
1998-07-28	34.75	34.75	34.31	34.75	1162500
1998-07-29	34.75	34.88	34.44	34.75	521600
1998-07-30	34.69	34.88	34.50	34.75	1055900
1998-07-31	34.69	34.88	34.25	34.69	270300
1998-08-03	34.56	34.75	34.31	34.38	564600
1998-08-04	34.38	34.56	33.69	33.75	430900
1998-08-05	33.50	34.19	33.50	34.19	296500
1998-08-06	34.25	34.44	33.94	34.13	427600
1998-08-07	33.88	33.94	33.25	33.94	329900
1998-08-10	33.94	33.94	33.50	33.69	171700
1998-08-11	33.50	34.06	32.81	33.00	359500
1998-08-12	32.94	33.44	32.81	33.44	167700
1998-08-13	33.44	33.63	32.81	32.88	221800
1998-08-14	33.00	33.00	32.50	32.75	225000
1998-08-17	32.31	32.94	32.00	32.81	230500
1998-08-18	32.69	33.00	32.31	32.88	198100
1998-08-19	32.88	32.88	32.19	32.44	414300
1998-08-20	32.44	32.44	32.06	32.25	219400
1998-08-21	32.19	32.25	31.75	32.00	242000
1998-08-24	32.44	32.75	32.00	32.69	203300
1998-08-25	32.88	33.00	32.38	32.63	244600
1998-08-26	32.88	32.94	32.38	32.63	170500
1998-08-27	32.38	32.94	32.38	32.56	304900
1998-08-28	32.56	32.81	32.06	32.19	359000
1998-08-31	32.44	32.63	31.25	31.31	226000
1998-09-01	31.13	32.63	30.13	32.50	455000
1998-09-02	32.44	32.44	31.63	31.75	386600
1998-09-03	31.63	31.63	30.75	30.88	260600
1998-09-04	31.13	31.13	30.25	31.00	159400
1998-09-08	30.75	32.06	30.31	32.06	295200
1998-09-09	32.06	32.06	31.38	31.69	163800
1998-09-10	31.69	31.69	30.25	30.56	228100
1998-09-11	30.44	32.00	30.31	31.88	215700
1998-09-14	32.00	32.44	31.94	32.38	183100
1998-09-15	32.25	32.31	31.75	32.25	155300
1998-09-16	32.25	32.25	31.25	31.88	378500
1998-09-17	31.88	31.88	31.13	31.38	232500
1998-09-18	31.63	31.81	31.06	31.50	430600
1998-09-21	31.50	31.94	31.00	31.81	201700
1998-09-22	31.81	31.94	31.38	31.81	246300
1998-09-23	31.81	31.81	31.31	31.81	277600
1998-09-24	31.69	31.81	31.06	31.25	254300
1998-09-25	31.19	31.19	30.50	30.63	424800
1998-09-28	30.63	30.94	30.19	30.81	397100
1998-09-29	30.94	30.94	30.25	30.75	151400
1998-09-30	30.75	30.75	29.88	30.06	264500
1998-10-01	30.00	30.31	29.81	29.88	358400
1998-10-02	30.00	30.50	29.44	30.31	330600
1998-10-05	29.75	30.25	29.50	29.88	266400
1998-10-06	30.06	30.44	29.63	29.94	320200
1998-10-07	29.88	30.63	29.56	30.00	183600
1998-10-08	29.25	29.63	28.88	29.38	292700
1998-10-09	29.25	29.56	28.25	29.44	487700
1998-10-12	29.44	29.94	29.00	29.56	232100
1998-10-13	29.81	30.38	29.31	29.50	192200
1998-10-14	29.56	30.00	29.13	29.88	209200
1998-10-15	29.75	31.13	29.25	31.00	202500
1998-10-16	31.50	31.50	30.31	30.94	240000
1998-10-19	31.00	31.06	30.63	30.81	222200
1998-10-20	30.88	31.56	30.81	31.06	256400
1998-10-21	30.94	31.69	30.69	31.38	286600
1998-10-22	31.19	31.50	31.00	31.44	416200
1998-10-23	31.19	31.56	31.00	31.06	231000
1998-10-26	31.00	31.25	30.69	31.06	283100
1998-10-27	31.00	31.31	30.69	30.75	299600
1998-10-28	30.94	30.94	30.44	30.81	143300
1998-10-29	30.63	30.88	30.38	30.81	150800
1998-10-30	31.00	31.50	31.00	31.50	184800
1998-11-02	32.13	32.75	31.50	32.56	363900
1998-11-03	32.31	32.50	32.13	32.38	199300
1998-11-04	32.63	33.19	32.00	32.38	176600
1998-11-05	32.56	33.25	32.31	33.25	196300
1998-11-06	33.50	33.75	32.81	32.88	274800
1998-11-09	32.88	32.88	31.81	32.56	288800
1998-11-10	32.56	32.75	32.19	32.56	251200
1998-11-11	32.75	32.75	31.69	32.06	151600
1998-11-12	32.06	32.38	31.75	32.19	174100
1998-11-13	32.44	32.88	32.19	32.69	153500
1998-11-16	32.94	33.06	32.44	32.75	212300
1998-11-17	32.56	33.25	32.38	32.56	234400
1998-11-18	32.56	33.06	32.38	33.06	148200
1998-11-19	33.06	33.31	32.94	33.13	126100
1998-11-20	33.38	33.38	32.75	33.19	277800
1998-11-23	33.38	33.63	33.00	33.50	157700
1998-11-24	33.50	33.88	33.13	33.38	234000
1998-11-25	33.63	33.94	33.13	33.31	183900
1998-11-27	33.13	33.38	33.13	33.25	52200
1998-11-30	33.19	33.63	32.81	32.94	161400
1998-12-01	32.94	33.75	32.94	33.75	287000
1998-12-02	33.25	33.44	30.81	31.75	640000
1998-12-03	31.63	31.75	31.06	31.38	445300
1998-12-04	31.50	32.38	31.50	32.00	391100
1998-12-07	32.00	32.13	31.06	32.13	221300
1998-12-08	32.13	32.13	31.06	31.56	279000
1998-12-09	31.75	31.81	31.19	31.50	227700
1998-12-10	31.75	31.94	31.00	31.44	218900
1998-12-11	31.56	31.81	30.94	31.81	181500
1998-12-14	31.94	32.56	31.88	32.38	473300
1998-12-15	32.00	32.44	31.31	31.88	514200
1998-12-16	31.88	31.88	31.31	31.63	176300
1998-12-17	31.50	31.88	31.25	31.88	189000
1998-12-18	31.81	31.94	31.38	31.81	258200
1998-12-21	31.56	32.00	31.44	31.63	174200
1998-12-22	31.69	31.69	31.38	31.50	239500
1998-12-23	31.50	32.25	31.50	32.19	267500
1998-12-24	32.44	32.44	31.88	32.31	109600
1998-12-28	32.38	32.81	32.00	32.44	273300
1998-12-29	32.69	32.88	32.13	32.88	195500
1998-12-30	32.75	33.06	32.50	33.06	179200
1998-12-31	33.00	33.44	32.88	33.44	180000
1999-01-04	33.75	33.81	32.63	33.19	537500
1999-01-05	33.38	33.63	32.50	32.75	413600
1999-01-06	33.00	33.25	32.31	33.25	341000
1999-01-07	33.00	33.06	31.69	32.19	527800
1999-01-08	32.44	32.50	31.88	32.50	259800
1999-01-11	32.25	32.44	31.38	32.31	475800
1999-01-12	32.56	32.56	32.00	32.56	386600
1999-01-13	32.19	32.69	31.44	31.69	502400
1999-01-14	31.63	32.06	31.50	31.63	340300
1999-01-15	32.00	32.38	31.75	32.31	384000
1999-01-19	32.44	32.44	31.50	32.06	223200
1999-01-20	32.31	32.31	31.69	32.00	275200
1999-01-21	32.13	32.13	31.31	31.75	193700
1999-01-22	31.63	31.88	31.13	31.44	204700
1999-01-25	31.69	32.25	31.19	31.94	450800
1999-01-26	31.94	32.25	31.50	32.19	334200
1999-01-27	32.25	32.25	31.13	31.31	338000
1999-01-28	31.06	32.06	31.00	31.94	324000
1999-01-29	32.00	32.00	31.13	31.88	184700
1999-02-01	31.94	31.94	31.00	31.19	197200
1999-02-02	31.38	31.94	30.56	31.63	387800
1999-02-03	31.75	31.88	31.19	31.75	299500
1999-02-04	31.75	31.75	30.88	31.13	178900
1999-02-05	31.13	31.88	31.06	31.88	394700
1999-02-08	31.75	31.88	30.75	31.19	289000
1999-02-09	31.06	31.44	30.63	31.00	362400
1999-02-10	31.25	31.38	31.00	31.06	323800
1999-02-11	31.00	31.25	31.00	31.06	282000
1999-02-12	31.00	31.25	30.75	31.06	327100
1999-02-16	31.06	31.50	30.19	30.25	218400
1999-02-17	29.63	30.69	29.63	30.56	534200
1999-02-18	30.69	30.88	30.00	30.19	287700
1999-02-19	30.00	30.81	29.75	30.63	360300
1999-02-22	30.69	31.75	30.63	31.44	355200
1999-02-23	31.19	31.31	30.06	30.88	269800
1999-02-24	30.63	30.88	30.13	30.31	332700
1999-02-25	30.31	30.44	29.38	30.13	309500
1999-02-26	30.31	30.44	29.63	29.94	343100
1999-03-01	29.88	30.06	29.63	29.88	385800
1999-03-02	29.88	30.06	29.75	29.88	416700
1999-03-03	29.56	30.13	29.13	30.06	322200
1999-03-04	30.13	30.63	30.00	30.19	368300
1999-03-05	30.25	30.38	29.88	30.19	319500
1999-03-08	30.06	31.38	30.00	31.38	492600
1999-03-09	31.44	31.69	29.75	29.81	398500
1999-03-10	30.44	30.56	29.81	30.13	344900
1999-03-11	30.31	30.63	30.25	30.44	251000
1999-03-12	30.44	30.81	30.06	30.81	272100
1999-03-15	30.81	30.88	29.75	29.94	322900
1999-03-16	30.13	30.44	29.88	30.06	194900
1999-03-17	30.25	30.44	29.81	30.00	186500
1999-03-18	30.44	30.50	29.94	30.44	212000
1999-03-19	30.69	30.69	30.00	30.00	564000
1999-03-22	30.00	30.06	29.50	29.88	474500
1999-03-23	30.00	30.13	29.13	29.13	600500
1999-03-24	29.13	29.13	28.50	29.00	732000
1999-03-25	29.19	29.19	28.63	28.75	417400
1999-03-26	28.50	28.63	28.13	28.19	706600
1999-03-29	28.44	28.69	27.88	28.06	701700
1999-03-30	27.94	28.63	27.81	28.56	327500
1999-03-31	28.56	28.94	28.56	28.81	217700
1999-04-01	28.63	29.25	28.31	28.69	385700
1999-04-05	28.94	29.63	28.94	29.31	499900
1999-04-06	29.13	29.44	28.94	29.13	182500
1999-04-07	29.13	29.38	29.13	29.25	166600
1999-04-08	29.25	29.44	28.06	29.13	641300
1999-04-09	29.38	29.69	29.13	29.31	228600
1999-04-12	29.06	29.94	29.06	29.94	230900
1999-04-13	30.00	30.25	29.75	30.00	266800
1999-04-14	29.88	30.38	29.63	30.13	220800
1999-04-15	30.38	31.06	30.38	30.94	400500
1999-04-16	31.19	31.63	31.00	31.56	426500
1999-04-19	31.56	32.75	31.44	32.44	425700
1999-04-20	32.88	33.00	32.00	32.19	525200
1999-04-21	31.88	32.31	31.56	32.00	316800
1999-04-22	32.25	32.25	31.19	31.63	372500
1999-04-23	31.63	32.00	31.50	31.63	270900
1999-04-26	31.50	32.25	31.25	31.94	232400
1999-04-27	32.38	32.50	31.56	31.88	393400
1999-04-28	31.88	32.81	31.75	32.38	376400
1999-04-29	31.88	32.00	29.38	29.44	812100
1999-04-30	30.13	30.88	30.00	30.00	434100
1999-05-03	30.00	31.94	30.00	31.94	717100
1999-05-04	31.81	31.88	30.81	31.25	484300
1999-05-05	31.38	31.63	31.31	31.50	294400
1999-05-06	31.50	31.81	31.25	31.81	386300
1999-05-07	31.69	32.31	31.44	32.25	623900
1999-05-10	32.00	32.19	31.81	32.06	590300
1999-05-11	32.00	32.94	32.00	32.44	805700
1999-05-12	32.50	32.75	32.25	32.63	540800
1999-05-13	32.69	32.81	32.38	32.44	530000
1999-05-14	32.38	32.44	31.94	31.94	556200
1999-05-17	31.94	32.00	31.50	31.94	566000
1999-05-18	31.81	32.25	31.81	32.13	359300
1999-05-19	32.13	32.25	32.00	32.19	246700
1999-05-20	32.06	32.25	31.88	32.13	360600
1999-05-21	32.38	32.50	32.13	32.44	408200
1999-05-24	32.50	33.00	32.38	32.56	319800
1999-05-25	32.69	33.19	32.63	32.75	598700
1999-05-26	32.88	33.25	32.88	33.13	317300
1999-05-27	33.13	33.50	33.13	33.38	376900
1999-05-28	33.50	33.81	33.44	33.69	266800
1999-06-01	33.56	34.44	33.56	34.31	373400
1999-06-02	34.44	34.44	33.75	34.19	309000
1999-06-03	34.13	34.25	33.88	34.00	315000
1999-06-04	33.88	34.38	33.81	33.94	289100
1999-06-07	33.88	34.44	33.81	34.44	277300
1999-06-08	34.31	34.63	34.19	34.50	243700
1999-06-09	34.50	34.75	33.56	33.75	271600
1999-06-10	33.63	33.94	33.44	33.81	177200
1999-06-11	33.75	34.25	33.38	33.63	142900
1999-06-14	33.69	33.94	33.63	33.94	146800
1999-06-15	33.88	34.50	33.88	34.06	267200
1999-06-16	34.19	34.63	34.19	34.38	142600
1999-06-17	34.31	34.94	34.13	34.94	179800
1999-06-18	34.69	34.88	33.81	34.13	310400
1999-06-21	34.25	34.88	34.19	34.88	170900
1999-06-22	34.75	35.25	34.69	34.94	286300
1999-06-23	34.69	34.75	33.56	34.00	206300
1999-06-24	34.00	34.25	33.63	33.81	255400
1999-06-25	34.00	34.19	33.75	34.00	135600
1999-06-28	34.25	34.56	34.00	34.38	144300
1999-06-29	34.13	34.31	33.69	34.00	137200
1999-06-30	34.25	35.00	34.00	35.00	259800
1999-07-01	34.88	34.88	33.75	34.56	214300
1999-07-02	35.00	35.75	34.81	35.75	266800
1999-07-06	35.50	35.50	34.75	35.13	258500
1999-07-07	35.25	35.38	34.94	35.13	250200
1999-07-08	35.00	35.31	35.00	35.25	208800
1999-07-09	35.13	35.25	35.00	35.19	129800
1999-07-12	35.00	35.44	34.75	35.44	243800
1999-07-13	35.25	35.31	34.88	34.94	220500
1999-07-14	34.88	35.00	34.44	34.56	143200
1999-07-15	34.63	34.94	34.25	34.56	181300
1999-07-16	34.63	34.63	34.19	34.44	296100
1999-07-19	34.19	34.44	33.88	34.13	288900
1999-07-20	34.13	34.19	33.63	33.81	230700
1999-07-21	33.81	34.00	33.38	33.69	167500
1999-07-22	33.44	33.56	32.63	33.25	245100
1999-07-23	33.38	33.50	32.75	32.94	203800
1999-07-26	32.88	33.69	32.88	33.25	181400
1999-07-27	33.06	33.75	33.06	33.63	150700
1999-07-28	33.38	33.38	32.44	32.69	270000
1999-07-29	32.50	32.50	31.88	32.00	299500
1999-07-30	32.00	32.13	31.00	31.06	406400
1999-08-02	31.31	31.75	31.06	31.31	417600
1999-08-03	31.38	31.63	31.13	31.44	189500
1999-08-04	31.44	31.50	30.63	30.69	235000
1999-08-05	30.75	30.75	30.00	30.25	479700
1999-08-06	30.31	30.44	30.00	30.19	166400
1999-08-09	30.19	30.38	29.88	30.00	165100
1999-08-10	30.19	30.44	29.25	29.25	447200
1999-08-11	29.38	29.75	29.31	29.63	251800
1999-08-12	29.75	29.75	28.81	29.06	267700
1999-08-13	29.25	29.31	29.00	29.31	176600
1999-08-16	29.38	29.63	29.25	29.63	170700
1999-08-17	29.63	29.81	29.38	29.50	157900
1999-08-18	29.75	29.75	29.44	29.56	197300
1999-08-19	29.31	29.38	28.69	29.06	279200
1999-08-20	29.31	29.38	29.00	29.31	176300
1999-08-23	29.38	29.81	29.13	29.31	216400
1999-08-24	29.31	29.38	28.81	29.25	185100
1999-08-25	29.38	29.50	29.06	29.44	227900
1999-08-26	29.38	29.88	29.31	29.31	172600
1999-08-27	29.25	29.56	28.69	29.00	387700
1999-08-30	29.00	29.13	28.25	28.75	237900
1999-08-31	28.63	29.19	28.19	28.88	183600
1999-09-01	28.88	29.00	28.38	28.81	192600
1999-09-02	28.75	28.94	28.31	28.56	196100
1999-09-03	28.81	29.38	28.81	29.25	159700
1999-09-07	29.31	29.31	28.88	29.06	104400
1999-09-08	28.94	29.00	28.44	28.94	294400
1999-09-09	28.69	29.00	28.44	28.88	159100
1999-09-10	29.00	29.00	28.19	28.38	157600
1999-09-13	28.63	28.63	28.00	28.25	288600
1999-09-14	28.25	28.25	27.38	27.50	460100
1999-09-15	27.75	28.19	27.44	27.44	340700
1999-09-16	27.44	27.75	27.25	27.38	329400
1999-09-17	27.38	27.44	26.75	26.81	578400
1999-09-20	26.63	27.25	26.13	26.56	415000
1999-09-21	26.31	26.38	25.88	26.00	362500
1999-09-22	26.13	27.19	26.13	26.44	261200
1999-09-23	26.31	26.38	25.44	26.06	306100
1999-09-24	26.25	26.38	25.81	26.13	251700
1999-09-27	26.13	26.31	26.06	26.19	146000
1999-09-28	26.25	26.38	25.25	25.88	399700
1999-09-29	25.94	26.38	25.63	25.94	188800
1999-09-30	26.06	26.63	26.00	26.56	227200
1999-10-01	26.31	26.38	25.63	26.19	366600
1999-10-04	26.31	26.88	26.00	26.25	194100
1999-10-05	26.06	26.38	25.88	26.00	184800
1999-10-06	26.13	26.94	25.94	26.69	228700
1999-10-07	26.63	26.81	26.31	26.44	200400
1999-10-08	26.63	27.31	26.56	27.19	276200
1999-10-11	27.13	27.50	26.75	27.31	258000
1999-10-12	27.31	27.31	26.00	26.00	214600
1999-10-13	26.25	26.50	25.44	25.44	136400
1999-10-14	25.44	26.13	25.44	25.88	220500
1999-10-15	26.13	26.13	25.00	25.38	362100
1999-10-18	25.31	25.50	24.38	24.69	183400
1999-10-19	24.94	25.50	24.81	25.00	204900
1999-10-20	25.50	25.75	25.19	25.25	196900
1999-10-21	25.19	25.25	24.81	25.13	192300
1999-10-22	25.50	26.13	25.31	25.69	194300
1999-10-25	25.50	26.13	25.25	25.81	220900
1999-10-26	25.75	26.06	25.13	25.38	201000
1999-10-27	25.25	25.94	25.13	25.69	247700
1999-10-28	26.50	26.50	25.75	26.00	303600
1999-10-29	26.06	26.75	26.00	26.06	333400
1999-11-01	26.13	26.69	26.13	26.31	485500
1999-11-02	26.31	27.13	26.25	26.69	347000
1999-11-03	26.69	26.75	25.75	26.13	605100
1999-11-04	26.13	26.25	25.81	26.00	319400
1999-11-05	26.13	26.63	26.06	26.56	239800
1999-11-08	27.00	27.00	26.00	26.38	395600
1999-11-09	26.38	26.81	26.25	26.31	171000
1999-11-10	26.25	26.56	26.13	26.19	395300
1999-11-11	26.25	26.88	26.25	26.56	120600
1999-11-12	26.56	27.00	26.25	26.25	238800
1999-11-15	26.25	26.88	26.13	26.13	398900
1999-11-16	26.38	26.94	26.19	26.94	609700
1999-11-17	26.75	26.88	26.38	26.50	257000
1999-11-18	26.50	26.69	26.13	26.19	294100
1999-11-19	26.19	26.25	25.81	26.00	317800
1999-11-22	25.88	26.19	25.50	26.06	260600
1999-11-23	25.88	25.94	25.25	25.56	237500
1999-11-24	25.50	26.06	25.44	26.00	237100
1999-11-26	25.50	25.75	25.25	25.25	172500
1999-11-29	25.50	25.50	25.31	25.31	309500
1999-11-30	25.31	25.81	25.31	25.75	257000
1999-12-01	25.50	25.69	25.44	25.56	358900
1999-12-02	25.56	25.94	25.50	25.81	300700
1999-12-03	25.88	26.25	25.81	25.88	385600
1999-12-06	25.88	26.19	25.88	26.13	706900
1999-12-07	26.13	26.25	25.88	25.94	371200
1999-12-08	26.00	26.06	25.56	25.88	659600
1999-12-09	25.63	25.75	25.25	25.31	475100
1999-12-10	25.31	25.38	25.00	25.31	340100
1999-12-13	25.50	25.50	25.00	25.28	414300
1999-12-14	25.13	25.31	24.31	24.44	434600
1999-12-15	24.25	24.88	23.88	24.00	431900
1999-12-16	23.81	24.69	23.81	23.88	875700
1999-12-17	23.81	24.31	23.75	23.81	759200
1999-12-20	24.13	24.19	23.38	23.44	634800
1999-12-21	23.31	23.50	22.25	23.13	455900
1999-12-22	23.13	24.19	23.13	23.88	644100
1999-12-23	24.19	24.50	23.94	24.19	478700
1999-12-27	24.19	25.13	24.19	24.31	483400
1999-12-28	24.88	25.44	24.63	25.06	454500
1999-12-29	25.06	25.25	24.38	24.75	254800
1999-12-30	24.88	25.00	24.25	24.69	248100
1999-12-31	24.44	24.88	24.19	24.81	150500
2000-01-03	24.88	24.88	23.69	24.06	602300
2000-01-04	24.00	24.06	23.56	23.81	397200
2000-01-05	23.81	24.00	23.69	23.69	234900
2000-01-06	23.69	24.00	23.50	23.69	298400
2000-01-07	23.94	25.38	23.94	25.25	512400
2000-01-10	25.13	25.19	24.25	24.94	486800
2000-01-11	25.31	25.38	24.38	24.56	649500
2000-01-12	24.75	25.50	24.13	24.38	1105000
2000-01-13	24.44	25.56	24.13	24.94	561900
2000-01-14	24.38	25.38	24.19	24.75	510000
2000-01-18	24.88	25.19	24.56	24.81	308400
2000-01-19	24.94	25.50	24.69	25.06	321600
2000-01-20	25.13	25.13	24.00	24.31	309400
2000-01-21	24.63	24.63	24.06	24.19	450800
2000-01-24	24.44	24.75	24.06	24.06	250800
2000-01-25	24.13	24.63	23.63	23.69	748600
2000-01-26	23.69	23.69	23.00	23.19	849200
2000-01-27	23.31	23.50	23.00	23.00	435400
2000-01-28	23.06	23.25	22.69	22.75	519100
2000-01-31	22.88	24.81	22.81	24.13	659400
2000-02-01	24.00	24.06	22.75	23.06	452300
2000-02-02	23.06	23.25	22.81	23.00	507000
2000-02-03	23.00	23.63	22.75	23.13	331000
2000-02-04	23.06	23.31	22.50	22.75	316800
2000-02-07	22.75	23.31	22.50	22.94	286700
2000-02-08	22.88	23.31	22.75	22.75	352300
2000-02-09	22.75	22.94	22.38	22.50	344900
2000-02-10	22.50	22.75	21.56	22.13	523700
2000-02-11	22.13	22.50	21.38	21.63	439900
2000-02-14	21.69	22.38	21.63	22.06	425600
2000-02-15	22.19	22.44	21.81	22.44	363200
2000-02-16	22.38	22.63	22.25	22.31	285200
2000-02-17	22.38	22.44	22.25	22.31	425800
2000-02-18	22.31	22.44	22.19	22.38	582200
2000-02-22	22.50	22.69	22.25	22.69	409600
2000-02-23	22.44	22.63	21.94	22.06	509900
2000-02-24	22.06	22.13	21.50	21.81	895500
2000-02-25	22.00	22.13	21.44	21.75	449500
2000-02-28	22.00	22.25	21.50	22.06	392200
2000-02-29	22.31	22.69	21.56	22.56	435100
2000-03-01	22.25	22.31	21.25	21.94	457500
2000-03-02	22.00	22.06	21.31	21.81	562900
2000-03-03	21.63	22.06	21.38	21.88	354100
2000-03-06	21.63	21.88	21.00	21.31	569500
2000-03-07	21.06	21.06	20.13	20.31	426200
2000-03-08	20.06	20.94	19.94	20.75	505800
2000-03-09	20.75	20.75	20.56	20.56	415800
2000-03-10	20.50	20.94	20.50	20.69	492500
2000-03-13	20.50	21.50	20.44	21.06	536500
2000-03-14	21.00	21.06	20.25	20.38	801300
2000-03-15	20.63	22.19	20.56	22.00	582300
2000-03-16	22.25	23.88	22.06	23.38	744100
2000-03-17	24.13	24.13	23.19	23.75	857400
2000-03-20	23.75	23.75	23.06	23.31	333500
2000-03-21	23.50	23.56	23.06	23.50	382500
2000-03-22	23.50	23.75	23.13	23.39	476900
2000-03-23	23.50	24.25	23.31	23.67	359600
2000-03-24	23.50	23.56	23.19	23.25	788300
2000-03-27	23.19	23.75	23.13	23.50	352300
2000-03-28	23.19	23.63	23.13	23.25	337900
2000-03-29	23.13	23.44	23.06	23.25	400700
2000-03-30	23.25	23.75	23.06	23.56	317000
2000-03-31	23.31	23.94	23.25	23.88	341900
2000-04-03	23.88	24.31	23.56	24.19	368400
2000-04-04	24.75	24.81	23.31	24.31	504700
2000-04-05	24.50	24.50	24.06	24.31	357200
2000-04-06	24.56	24.75	24.00	24.50	267200
2000-04-07	24.13	24.81	23.94	24.00	264100
2000-04-10	24.25	24.75	23.94	24.25	233100
2000-04-11	24.38	25.25	24.00	25.13	468300
2000-04-12	25.00	25.50	24.13	24.69	715300
2000-04-13	24.63	25.19	24.50	24.56	535200
2000-04-14	24.31	24.75	23.75	23.94	644700
2000-04-17	24.00	24.75	23.94	24.56	582100
2000-04-18	24.56	24.75	24.13	24.75	250700
2000-04-19	24.56	25.00	24.25	24.69	342100
2000-04-20	25.00	25.06	24.69	24.75	321200
2000-04-24	25.00	25.44	24.75	25.25	241100
2000-04-25	25.13	26.31	25.13	26.25	414500
2000-04-26	26.13	26.50	25.94	26.31	499200
2000-04-27	26.44	26.44	26.00	26.06	533500
2000-04-28	26.06	26.44	25.94	26.25	500600
2000-05-01	26.06	26.69	26.00	26.44	278700
2000-05-02	26.44	26.63	26.19	26.25	230000
2000-05-03	26.31	26.38	25.94	26.06	364500
2000-05-04	26.25	26.63	25.88	26.00	333900
2000-05-05	26.13	26.25	25.56	25.56	280500
2000-05-08	25.63	26.25	25.38	25.94	180100
2000-05-09	26.19	26.19	25.25	25.75	211100
2000-05-10	25.50	26.00	25.00	25.44	232600
2000-05-11	25.38	25.81	25.38	25.50	270700
2000-05-12	25.50	25.75	25.06	25.63	403900
2000-05-15	25.44	25.69	25.31	25.44	191900
2000-05-16	25.19	26.25	25.19	25.94	240100
2000-05-17	25.69	25.69	25.06	25.31	235500
2000-05-18	25.25	25.69	25.00	25.13	494800
2000-05-19	24.88	25.19	24.75	25.13	465600
2000-05-22	25.19	25.50	25.00	25.06	293100
2000-05-23	25.06	25.31	25.00	25.00	229900
2000-05-24	25.25	25.81	25.13	25.44	437700
2000-05-25	25.19	25.31	24.75	25.13	376800
2000-05-26	24.88	25.00	24.13	24.31	404300
2000-05-30	24.31	24.81	24.31	24.63	375900
2000-05-31	24.75	24.75	23.88	23.88	705300
2000-06-01	23.88	24.31	23.88	24.25	512200
2000-06-02	24.38	24.56	24.13	24.25	396100
2000-06-05	24.13	24.63	24.06	24.19	331900
2000-06-06	23.81	24.25	23.31	23.81	759400
2000-06-07	23.50	23.63	23.06	23.19	371200
2000-06-08	23.13	23.44	23.00	23.13	582500
2000-06-09	23.00	23.25	22.88	23.00	310200
2000-06-12	23.00	23.19	22.81	22.94	300700
2000-06-13	22.75	23.25	22.75	23.13	291700
2000-06-14	23.19	23.69	23.00	23.19	286000
2000-06-15	22.94	23.25	22.69	22.75	370100
2000-06-16	22.75	22.81	21.88	22.13	641600
2000-06-19	22.00	22.06	21.56	21.63	490800
2000-06-20	21.63	21.69	21.13	21.38	433900
2000-06-21	21.50	21.69	21.06	21.31	386900
2000-06-22	21.25	21.38	21.00	21.13	426700
2000-06-23	21.38	21.44	21.00	21.19	387000
2000-06-26	21.00	21.50	20.69	21.00	353200
2000-06-27	20.88	21.44	20.56	21.19	359500
2000-06-28	21.06	21.50	20.94	21.08	1103400
2000-06-29	20.81	21.13	20.50	20.75	807600
2000-06-30	20.81	21.19	19.98	20.00	1061100
2000-07-03	20.25	21.25	20.25	21.00	386100
2000-07-05	20.75	21.19	20.75	21.06	1033400
2000-07-06	21.06	21.38	20.50	21.06	384000
2000-07-07	21.38	21.88	21.13	21.44	1045200
2000-07-10	21.50	21.81	21.31	21.63	661200
2000-07-11	21.56	22.19	21.44	21.94	878100
2000-07-12	21.56	22.06	21.50	21.81	229300
2000-07-13	21.75	21.94	21.44	21.81	247700
2000-07-14	21.88	22.00	21.69	21.88	197900
2000-07-17	21.50	21.56	21.25	21.44	370300
2000-07-18	21.25	21.56	21.00	21.25	454800
2000-07-19	21.31	21.34	20.88	20.88	290500
2000-07-20	20.81	21.06	20.69	20.81	301800
2000-07-21	20.75	20.94	20.56	20.63	567400
2000-07-24	20.88	21.38	20.88	21.06	315000
2000-07-25	21.44	21.50	20.63	20.75	703300
2000-07-26	20.63	21.06	20.63	20.81	477100
2000-07-27	20.56	20.88	20.38	20.50	717700
2000-07-28	20.25	20.50	20.06	20.13	345900
2000-07-31	20.56	20.63	20.00	20.06	674800
2000-08-01	20.25	20.50	20.06	20.31	433500
2000-08-02	20.50	20.56	20.25	20.50	424100
2000-08-03	20.50	20.75	20.31	20.31	557300
2000-08-04	20.25	20.75	20.19	20.50	543100
2000-08-07	20.69	20.69	20.38	20.56	472500
2000-08-08	20.69	21.13	20.56	20.94	461400
2000-08-09	20.81	21.00	20.75	20.81	289100
2000-08-10	20.94	21.19	20.88	21.00	342900
2000-08-11	21.06	21.81	21.06	21.56	556200
2000-08-14	21.69	21.94	21.50	21.81	573500
2000-08-15	21.75	21.81	21.25	21.38	252400
2000-08-16	21.38	21.44	20.81	21.38	344500
2000-08-17	21.13	21.50	21.06	21.44	201700
2000-08-18	21.25	21.50	21.06	21.19	324500
2000-08-21	21.31	21.50	21.06	21.38	310400
2000-08-22	21.56	21.69	21.00	21.50	699700
2000-08-23	21.44	21.44	20.75	20.88	434400
2000-08-24	20.94	21.25	20.94	21.00	251000
2000-08-25	21.00	21.13	20.81	20.88	585500
2000-08-28	20.88	21.00	20.75	20.81	448300
2000-08-29	20.75	20.88	20.50	20.63	495500
2000-08-30	20.63	20.75	20.50	20.56	390600
2000-08-31	20.63	20.75	20.50	20.56	416900
2000-09-01	20.56	20.75	20.31	20.38	255800
2000-09-05	20.75	21.00	20.69	20.88	888100
2000-09-06	20.81	21.06	20.75	21.00	636600
2000-09-07	21.19	21.25	20.88	20.94	327700
2000-09-08	21.00	21.13	20.50	20.69	355900
2000-09-11	20.81	21.06	20.56	20.94	396100
2000-09-12	20.94	21.13	20.56	20.81	410900
2000-09-13	20.56	21.06	20.44	20.56	414600
2000-09-14	20.44	20.44	20.06	20.19	501700
2000-09-15	20.38	20.44	19.88	19.94	875400
2000-09-18	19.88	19.88	19.56	19.69	727800
2000-09-19	19.56	19.63	18.94	19.25	703100
2000-09-20	19.13	19.25	18.88	18.94	419300
2000-09-21	18.25	19.13	18.25	19.06	849800
2000-09-22	19.13	19.19	18.75	18.94	484600
2000-09-25	18.94	19.44	18.69	18.81	413800
2000-09-26	19.00	19.50	18.63	18.63	341900
2000-09-27	18.81	19.19	18.75	19.13	226900
2000-09-28	19.13	19.38	18.75	19.13	339000
2000-09-29	19.19	19.44	18.94	19.06	553200
2000-10-02	19.25	19.38	18.94	19.00	686400
2000-10-03	19.13	19.94	19.00	19.63	550600
2000-10-04	19.69	20.19	19.63	19.63	290300
2000-10-05	19.56	20.06	19.56	19.81	212000
2000-10-06	20.00	20.00	19.44	19.56	419500
2000-10-09	19.75	19.94	19.56	19.69	181300
2000-10-10	19.75	19.88	19.56	19.63	240700
2000-10-11	19.56	20.06	19.56	19.75	592300
2000-10-12	19.69	19.94	19.44	19.63	634800
2000-10-13	19.50	19.75	19.50	19.56	534000
2000-10-16	19.69	19.75	19.44	19.56	300800
2000-10-17	19.63	19.94	19.19	19.38	283300
2000-10-18	19.19	19.50	18.63	19.13	460100
2000-10-19	19.31	20.00	19.06	19.88	265400
2000-10-20	19.63	20.00	19.50	19.69	312300
2000-10-23	19.88	19.94	19.50	19.50	289000
2000-10-24	19.56	19.81	19.50	19.81	284000
2000-10-25	19.63	19.75	19.50	19.63	268600
2000-10-26	19.56	20.06	19.56	19.81	222700
2000-10-27	19.94	20.00	19.56	19.75	470600
2000-10-30	19.81	20.69	19.63	20.31	609300
2000-10-31	20.50	21.38	20.31	21.31	438300
2000-11-01	21.44	21.44	20.81	21.06	251500
2000-11-02	20.63	21.44	20.63	20.94	527000
2000-11-03	20.88	21.31	20.56	20.88	552500
2000-11-06	21.00	21.44	20.81	21.13	236200
2000-11-07	20.88	21.19	20.81	20.94	274900
2000-11-08	20.81	21.13	20.63	20.88	400900
2000-11-09	20.88	20.94	20.31	20.56	353400
2000-11-10	20.31	20.56	19.31	19.38	884300
2000-11-13	19.56	20.00	19.44	19.56	472900
2000-11-14	19.75	19.75	19.50	19.63	397300
2000-11-15	19.81	19.94	19.63	19.75	301200
2000-11-16	19.56	19.69	19.31	19.50	389000
2000-11-17	19.25	20.00	19.25	19.69	438900
2000-11-20	19.63	19.94	19.06	19.25	497900
2000-11-21	19.31	19.50	19.13	19.13	380200
2000-11-22	19.00	19.13	18.81	18.88	358300
2000-11-24	19.06	19.38	19.06	19.38	146300
2000-11-27	19.63	19.88	19.50	19.69	325500
2000-11-28	19.63	19.88	19.13	19.13	459100
2000-11-29	19.19	19.63	19.19	19.38	347800
2000-11-30	19.56	19.75	19.00	19.19	408400
2000-12-01	19.25	19.81	19.25	19.50	253900
2000-12-04	19.69	20.50	19.69	20.31	444100
2000-12-05	20.50	20.63	19.94	20.19	532600
2000-12-06	20.06	20.06	19.69	19.88	671600
2000-12-07	19.88	20.25	19.88	20.06	772500
2000-12-08	20.00	20.38	19.88	20.25	511600
2000-12-11	20.50	20.56	20.13	20.44	434600
2000-12-12	20.44	21.25	20.44	21.13	677100
2000-12-13	21.13	21.31	21.00	21.06	443500
2000-12-14	21.00	21.50	20.94	21.00	486100
2000-12-15	21.00	21.25	20.94	21.00	723700
2000-12-18	21.00	22.00	21.00	21.75	585900
2000-12-19	21.75	23.00	21.69	22.56	719300
2000-12-20	22.63	22.94	22.13	22.56	585600
2000-12-21	22.63	24.00	22.50	23.81	615800
2000-12-22	24.25	25.06	24.13	24.75	808100
2000-12-26	24.88	25.13	24.50	25.00	280700
2000-12-27	25.00	26.38	24.75	26.19	344900
2000-12-28	26.00	26.25	25.44	26.13	421000
2000-12-29	26.00	26.44	25.88	26.19	639500
2001-01-02	26.25	27.00	26.13	26.38	698400
2001-01-03	26.44	27.25	25.44	27.00	692700
2001-01-04	26.75	27.44	26.19	27.19	1177200
2001-01-05	27.25	27.25	26.25	26.63	707100
2001-01-08	26.38	26.63	25.50	26.56	450400
2001-01-09	26.25	26.94	26.06	26.69	350200
2001-01-10	26.44	26.63	25.50	26.38	572300
2001-01-11	26.19	26.81	25.31	26.13	538300
2001-01-12	26.00	26.38	25.69	26.31	252100
2001-01-16	26.31	26.38	25.75	26.13	445500
2001-01-17	26.13	26.44	25.94	26.06	359900
2001-01-18	25.81	25.94	25.44	25.50	619400
2001-01-19	25.63	25.75	24.88	25.63	438300
2001-01-22	25.31	25.56	24.81	25.50	397200
2001-01-23	25.63	25.63	24.75	24.88	440500
2001-01-24	24.75	25.31	24.63	25.13	416800
2001-01-25	25.00	25.44	24.63	25.13	405800
2001-01-26	25.19	25.19	24.63	24.94	480100
2001-01-29	24.70	24.96	24.55	24.75	284000
2001-01-30	24.80	25.00	24.27	25.00	366800
2001-01-31	25.00	25.48	24.90	25.36	564000
2001-02-01	25.61	25.61	25.20	25.29	383400
2001-02-02	25.45	25.55	25.10	25.32	608500
2001-02-05	25.50	25.86	25.43	25.58	399600
2001-02-06	25.58	26.00	25.57	25.87	387700
2001-02-07	26.40	26.40	26.06	26.25	547800
2001-02-08	26.26	26.85	26.15	26.37	990200
2001-02-09	26.60	26.60	26.13	26.21	351100
2001-02-12	26.20	26.55	26.15	26.43	376800
2001-02-13	26.50	26.87	26.35	26.77	228000
2001-02-14	26.65	27.00	26.48	26.69	371900
2001-02-15	26.57	27.35	26.52	27.16	316900
2001-02-16	27.05	27.40	27.05	27.30	331300
2001-02-20	27.05	28.13	27.05	28.06	620400
2001-02-21	27.86	28.45	27.86	28.10	455400
2001-02-22	28.10	28.10	27.05	27.48	357600
2001-02-23	27.68	27.92	26.66	26.97	426200
2001-02-26	27.10	27.63	27.05	27.45	348400
2001-02-27	27.45	27.71	27.15	27.19	451000
2001-02-28	27.29	27.45	26.85	26.96	382900
2001-03-01	26.71	27.10	26.50	26.87	370300
2001-03-02	26.70	27.77	26.70	27.00	706400
2001-03-05	27.20	27.55	26.85	27.33	637200
2001-03-06	27.58	27.64	27.18	27.36	458300
2001-03-07	27.20	27.35	27.00	27.17	369900
2001-03-08	27.40	27.45	27.00	27.30	412500
2001-03-09	27.55	27.60	26.80	26.93	317300
2001-03-12	27.00	27.25	26.62	26.63	422700
2001-03-13	26.63	26.63	26.15	26.49	281000
2001-03-14	26.50	26.59	25.50	25.65	318200
2001-03-15	25.80	26.09	25.60	26.00	221500
2001-03-16	25.45	25.95	25.27	25.28	484200
2001-03-19	25.51	25.96	25.41	25.69	242200
2001-03-20	25.69	26.50	25.65	25.65	336600
2001-03-21	25.65	25.66	24.81	24.82	231500
2001-03-22	24.20	26.00	23.91	24.60	541800
2001-03-23	24.81	24.81	24.19	24.26	607700
2001-03-26	24.99	25.49	24.90	25.39	271100
2001-03-27	25.60	25.72	25.14	25.56	438200
2001-03-28	25.56	25.90	25.20	25.75	440800
2001-03-29	25.75	25.90	25.35	25.47	348300
2001-03-30	25.48	26.25	25.15	25.91	355600
2001-04-02	26.35	26.75	25.90	26.11	378600
2001-04-03	26.30	26.35	25.28	25.39	283400
2001-04-04	25.60	26.38	25.60	26.13	288800
2001-04-05	26.40	27.05	26.20	27.02	396100
2001-04-06	27.02	27.02	26.50	26.75	348400
2001-04-09	26.90	27.34	26.90	27.06	194600
2001-04-10	27.31	27.90	27.00	27.61	244000
2001-04-11	27.60	27.60	26.80	26.96	220200
2001-04-12	26.80	27.52	26.75	27.27	230800
2001-04-16	27.05	27.62	27.05	27.62	197700
2001-04-17	27.37	27.80	27.23	27.58	358700
2001-04-18	27.34	28.75	27.28	28.50	470900
2001-04-19	28.50	28.50	27.63	28.00	382400
2001-04-20	27.80	28.00	27.50	27.80	196200
2001-04-23	27.95	27.95	27.58	27.75	248600
2001-04-24	27.95	27.95	27.00	27.17	635300
2001-04-25	27.20	27.25	26.90	26.96	593300
2001-04-26	26.90	27.20	26.90	27.03	468700
2001-04-27	27.28	27.35	26.95	27.00	286700
2001-04-30	27.00	27.35	26.74	27.00	422800
2001-05-01	27.20	27.30	26.95	27.00	559900
2001-05-02	26.95	27.10	26.90	27.02	379400
2001-05-03	26.95	27.00	26.65	26.75	739100
2001-05-04	26.68	26.85	26.60	26.75	302800
2001-05-07	26.80	27.20	26.80	27.01	246500
2001-05-08	27.26	27.30	26.85	27.24	282400
2001-05-09	27.20	27.20	26.95	26.98	163500
2001-05-10	26.98	27.22	26.90	27.10	187800
2001-05-11	27.00	27.20	26.95	27.01	167600
2001-05-14	27.00	27.12	27.00	27.10	189000
2001-05-15	27.10	27.48	27.10	27.31	175300
2001-05-16	27.70	28.36	27.40	28.31	402900
2001-05-17	28.30	28.60	28.15	28.25	301500
2001-05-18	28.35	28.35	28.10	28.25	364300
2001-05-21	28.15	28.19	27.50	28.08	434300
2001-05-22	28.08	28.25	28.03	28.03	174500
2001-05-23	28.00	28.15	27.95	28.00	331300
2001-05-24	28.00	28.25	27.98	28.15	205500
2001-05-25	28.30	28.50	28.02	28.14	215500
2001-05-29	28.05	28.50	28.00	28.28	239900
2001-05-30	28.35	28.50	28.20	28.30	275000
2001-05-31	28.35	28.86	28.26	28.57	292100
2001-06-01	28.68	28.71	28.30	28.46	247200
2001-06-04	28.65	28.75	28.35	28.65	242400
2001-06-05	28.65	29.36	28.65	29.24	332800
2001-06-06	28.93	29.24	28.67	28.98	388900
2001-06-07	28.98	29.35	28.82	29.13	291600
2001-06-08	29.00	29.13	28.83	29.07	187600
2001-06-11	29.07	29.07	28.81	28.92	193200
2001-06-12	28.98	28.98	28.35	28.90	258400
2001-06-13	28.80	28.91	28.70	28.85	188400
2001-06-14	28.86	28.90	28.53	28.82	306500
2001-06-15	28.82	28.99	28.70	28.84	439100
2001-06-18	28.84	29.63	28.80	29.17	272300
2001-06-19	29.25	29.36	28.99	29.20	258600
2001-06-20	28.90	29.56	28.88	29.47	304200
2001-06-21	29.55	29.99	29.46	29.98	271900
2001-06-22	29.98	30.25	29.75	29.90	248000
2001-06-25	29.80	30.00	29.63	29.90	218200
2001-06-26	29.85	30.31	29.50	30.05	443300
2001-06-27	30.00	30.65	29.95	30.25	395300
2001-06-28	30.26	31.45	30.26	31.31	558800
2001-06-29	31.31	31.50	31.10	31.50	363300
2001-07-02	31.35	32.10	31.21	31.79	557100
2001-07-03	31.85	32.25	31.70	32.01	330700
2001-07-05	32.00	32.65	31.94	32.37	591500
2001-07-06	32.32	32.48	32.09	32.12	362600
2001-07-09	32.12	32.59	31.85	32.14	599300
2001-07-10	32.13	32.35	31.73	31.90	671000
2001-07-11	31.90	33.41	31.74	33.15	817900
2001-07-12	33.15	34.56	33.05	34.11	660700
2001-07-13	33.70	34.12	32.95	33.89	323600
2001-07-16	33.97	33.98	33.55	33.83	353400
2001-07-17	33.45	34.48	33.40	34.29	504600
2001-07-18	34.35	34.45	33.60	33.99	370400
2001-07-19	33.99	33.99	33.20	33.79	396300
2001-07-20	33.85	33.85	33.17	33.57	284700
2001-07-23	33.32	33.38	32.45	32.78	376900
2001-07-24	32.28	32.85	32.18	32.37	254800
2001-07-25	32.18	32.80	31.57	32.70	574000
2001-07-26	32.45	33.40	31.97	33.15	567300
2001-07-27	33.15	33.21	32.55	32.64	226800
2001-07-30	32.60	32.77	32.41	32.76	277100
2001-07-31	32.68	33.11	32.40	32.92	203200
2001-08-01	32.95	33.35	32.83	33.31	276300
2001-08-02	33.51	33.60	32.62	32.90	156700
2001-08-03	32.90	33.20	32.70	33.19	195600
2001-08-06	33.28	33.29	33.00	33.10	186600
2001-08-07	33.00	33.16	32.85	33.09	114700
2001-08-08	33.09	33.30	32.95	33.02	433700
2001-08-09	33.03	33.10	32.20	32.86	291900
2001-08-10	33.00	33.25	32.80	33.25	160700
2001-08-13	33.40	33.40	32.62	32.85	257100
2001-08-14	32.90	33.09	32.64	33.01	160300
2001-08-15	33.20	33.20	32.57	32.70	142500
2001-08-16	32.55	33.23	32.31	33.21	189100
2001-08-17	33.10	33.11	31.80	31.88	352300
2001-08-20	31.75	31.85	31.15	31.79	360700
2001-08-21	31.30	32.05	31.30	31.86	252100
2001-08-22	31.65	31.95	31.25	31.58	222100
2001-08-23	31.75	32.00	31.28	32.00	219000
2001-08-24	32.00	32.00	31.37	31.65	218000
2001-08-27	31.85	31.95	31.24	31.27	246200
2001-08-28	31.50	31.50	30.99	31.00	281200
2001-08-29	31.10	31.15	30.58	30.60	329500
2001-08-30	30.60	31.24	30.40	30.81	300500
2001-08-31	30.85	30.98	30.60	30.76	313000
2001-09-04	31.00	31.98	30.80	31.54	266500
2001-09-05	31.16	31.35	30.80	31.26	241000
2001-09-06	31.11	31.35	30.71	31.10	232400
2001-09-07	31.50	31.51	30.62	30.79	439500
2001-09-10	30.90	30.90	30.25	30.55	340100
2001-09-17	30.35	30.35	27.99	28.95	670800
2001-09-18	28.90	29.22	28.19	28.33	402100
2001-09-19	28.70	29.29	26.93	27.49	424300
2001-09-20	27.60	28.26	27.48	28.09	588100
2001-09-21	27.50	28.70	27.50	28.05	609200
2001-09-24	28.75	29.76	28.75	29.60	353900
2001-09-25	30.10	31.50	29.90	30.30	817300
2001-09-26	30.36	30.75	29.93	30.75	385400
2001-09-27	30.85	31.00	30.55	30.98	458000
2001-09-28	31.00	32.16	31.00	31.86	553900
2001-10-01	31.86	33.15	31.85	32.90	562400
2001-10-02	33.20	33.76	32.88	33.60	506800
2001-10-03	33.00	33.89	33.00	33.72	597300
2001-10-04	33.75	33.89	33.32	33.62	733100
2001-10-05	33.73	34.20	33.50	34.15	433800
2001-10-08	34.00	34.40	33.77	34.04	317300
2001-10-09	33.30	33.97	33.30	33.45	328300
2001-10-10	33.46	34.03	33.46	33.94	685400
2001-10-11	34.45	35.00	34.10	34.61	783400
2001-10-12	34.65	34.75	33.54	34.50	352700
2001-10-15	34.25	34.98	33.95	34.97	335100
2001-10-16	34.95	35.21	34.70	35.15	236200
2001-10-17	35.15	35.24	33.55	33.87	581500
2001-10-18	33.87	34.10	33.35	34.02	559500
2001-10-19	34.00	34.17	33.51	33.90	169700
2001-10-22	33.75	34.45	33.40	34.39	295300
2001-10-23	34.25	34.73	33.83	34.05	279700
2001-10-24	34.05	34.10	33.40	33.82	223200
2001-10-25	33.10	33.80	32.85	33.79	308000
2001-10-26	33.75	34.53	33.70	34.36	293100
2001-10-29	34.56	34.56	33.28	33.30	366900
2001-10-30	33.20	33.35	32.70	32.87	283200
2001-10-31	33.12	33.21	32.42	32.50	356100
2001-11-01	33.00	33.20	32.70	33.09	457000
2001-11-02	33.15	34.08	33.05	34.04	185500
2001-11-05	34.14	35.00	34.04	34.25	353300
2001-11-06	34.30	34.79	34.00	34.33	385900
2001-11-07	34.40	34.66	34.05	34.50	304000
2001-11-08	34.60	35.10	34.20	34.27	234200
2001-11-09	34.10	34.39	33.93	34.15	243100
2001-11-12	33.90	33.90	33.37	33.51	245900
2001-11-13	34.10	34.15	33.49	33.85	372900
2001-11-14	33.90	34.42	33.90	34.15	328600
2001-11-15	34.20	34.85	34.16	34.72	382600
2001-11-16	34.73	34.74	33.50	33.64	392700
2001-11-19	33.70	34.32	33.70	34.32	369900
2001-11-20	34.31	34.31	33.80	33.93	188200
2001-11-21	33.96	34.00	33.22	33.45	153900
2001-11-23	33.45	33.90	33.34	33.69	186000
2001-11-26	33.73	34.40	33.68	34.40	447900
2001-11-27	34.30	34.38	33.71	33.95	297500
2001-11-28	33.96	34.22	33.83	33.97	302000
2001-11-29	33.98	34.99	33.45	33.80	321400
2001-11-30	33.80	34.34	33.64	33.70	305000
2001-12-03	33.90	33.90	33.00	33.65	235400
2001-12-04	33.75	33.90	33.40	33.75	283400
2001-12-05	34.00	35.06	33.80	34.96	755300
2001-12-06	35.10	36.90	35.10	36.02	901100
2001-12-07	36.30	36.74	35.95	36.18	450500
2001-12-10	36.18	36.19	35.32	35.32	433800
2001-12-11	35.55	35.67	35.10	35.32	214300
2001-12-12	35.50	35.82	34.86	35.35	403400
2001-12-13	35.25	35.67	35.11	35.26	305800
2001-12-14	35.50	35.56	35.00	35.55	327700
2001-12-17	35.73	36.45	35.70	36.30	273400
2001-12-18	36.60	36.85	36.45	36.68	264500
2001-12-19	36.64	36.64	35.99	36.30	267700
2001-12-20	36.40	36.50	35.80	36.45	263600
2001-12-21	36.45	36.68	35.60	36.65	504900
2001-12-24	36.70	37.00	36.69	36.96	156900
2001-12-26	37.00	37.71	37.00	37.44	371400
2001-12-27	37.15	37.94	36.56	36.95	375600
2001-12-28	36.90	37.15	36.40	36.68	248800
2001-12-31	36.70	37.00	36.61	36.70	273500
2002-01-02	36.50	36.50	35.40	36.09	495500
2002-01-03	36.15	36.30	35.75	35.90	728800
2002-01-04	35.95	36.20	35.50	35.60	603800
2002-01-07	35.65	35.90	35.05	35.83	558700
2002-01-08	35.75	36.10	35.65	36.00	277700
2002-01-09	36.00	36.30	35.95	36.20	414000
2002-01-10	36.10	36.11	34.40	35.05	496100
2002-01-11	35.45	35.90	34.95	35.51	369200
2002-01-14	35.55	35.85	34.84	34.85	368600
2002-01-15	34.60	35.47	34.50	34.79	220400
2002-01-16	34.80	35.25	34.00	34.25	310500
2002-01-17	34.20	34.60	34.20	34.53	186500
2002-01-18	34.53	34.62	34.15	34.31	311800
2002-01-22	34.50	35.08	34.42	34.80	285900
2002-01-23	34.85	34.89	33.92	34.68	252000
2002-01-24	34.70	34.82	34.25	34.55	255200
2002-01-25	34.50	34.79	34.20	34.74	303600
2002-01-28	34.94	35.48	34.92	35.41	306700
2002-01-29	35.55	35.64	34.75	35.12	331900
2002-01-30	34.90	35.70	34.53	35.13	391700
2002-01-31	35.25	35.72	34.80	35.52	627800
2002-02-01	35.75	36.05	35.23	35.26	560400
2002-02-04	35.30	35.91	34.99	35.07	270000
2002-02-05	35.07	35.15	34.25	34.53	344200
2002-02-06	34.55	34.73	34.20	34.32	989600
2002-02-07	34.35	34.36	33.40	33.92	443500
2002-02-08	34.00	34.49	33.77	34.45	427700
2002-02-11	34.48	34.75	34.32	34.56	418500
2002-02-12	34.50	34.69	34.15	34.31	384500
2002-02-13	34.50	34.60	34.23	34.55	446100
2002-02-14	34.65	34.70	34.30	34.44	308500
2002-02-15	34.55	34.70	34.25	34.58	326200
2002-02-19	34.73	34.73	34.10	34.12	207700
2002-02-20	34.15	34.73	33.92	34.62	246600
2002-02-21	34.73	35.40	34.65	34.96	317100
2002-02-22	34.80	35.70	34.70	35.29	308100
2002-02-25	35.40	36.38	35.40	36.22	371700
2002-02-26	36.40	36.99	36.40	36.72	515700
2002-02-27	36.85	36.95	36.50	36.68	397300
2002-02-28	36.68	36.85	36.35	36.53	205100
2002-03-01	36.63	36.88	36.37	36.72	355800
2002-03-04	36.70	37.50	36.68	37.39	534900
2002-03-05	37.39	37.50	36.90	37.35	324300
2002-03-06	37.00	37.61	36.96	37.30	350300
2002-03-07	37.00	37.22	36.53	37.17	335100
2002-03-08	37.30	37.49	37.00	37.10	255900
2002-03-11	36.90	37.35	36.57	37.07	141400
2002-03-12	36.50	37.31	36.49	37.26	273000
2002-03-13	37.26	37.30	36.97	37.00	492000
2002-03-14	36.85	37.20	36.71	37.10	277800
2002-03-15	37.20	37.46	37.06	37.32	381900
2002-03-18	37.00	37.60	37.00	37.51	332400
2002-03-19	37.73	38.30	37.46	38.08	414800
2002-03-20	38.00	38.00	37.30	37.61	449200
2002-03-21	37.60	37.60	36.66	36.89	399300
2002-03-22	36.85	37.17	36.25	36.69	256700
2002-03-25	36.60	36.75	35.66	35.69	271800
2002-03-26	35.70	36.59	35.61	35.81	365200
2002-03-27	36.50	37.07	36.36	36.99	349300
2002-03-28	36.90	37.08	36.62	36.77	212700
2002-04-01	36.60	36.90	36.04	36.64	215700
2002-04-02	36.40	36.70	36.29	36.42	294000
2002-04-03	36.53	36.54	35.72	36.01	219800
2002-04-04	36.10	36.82	36.10	36.80	174400
2002-04-05	36.90	37.20	36.80	36.95	193300
2002-04-08	36.90	37.25	36.62	37.03	159900
2002-04-09	37.03	37.73	36.90	37.70	174500
2002-04-10	37.60	38.80	37.59	37.80	473900
2002-04-11	37.65	37.98	37.14	37.32	242000
2002-04-12	37.38	37.38	36.20	36.81	346100
2002-04-15	36.81	36.81	36.35	36.50	210600
2002-04-16	36.55	36.81	35.96	36.78	462800
2002-04-17	36.75	36.78	35.80	36.08	298800
2002-04-18	36.00	36.08	35.30	35.88	263200
2002-04-19	35.85	35.99	35.71	35.78	301600
2002-04-22	35.85	35.98	35.14	35.32	294900
2002-04-23	35.30	35.74	35.03	35.03	385600
2002-04-24	35.15	35.55	34.80	34.95	225500
2002-04-25	34.95	34.98	34.41	34.96	215800
2002-04-26	35.00	35.30	34.75	34.75	225000
2002-04-29	34.85	34.96	33.87	34.19	385500
2002-04-30	34.29	34.83	34.09	34.51	309800
2002-05-01	34.65	34.71	33.50	34.17	445900
2002-05-02	34.07	34.80	34.05	34.75	604800
2002-05-03	34.85	35.00	34.73	34.92	285000
2002-05-06	34.80	34.95	34.52	34.57	436500
2002-05-07	34.82	34.95	34.62	34.86	741900
2002-05-08	34.98	35.46	34.76	35.31	283300
2002-05-09	35.06	35.44	34.82	34.98	218900
2002-05-10	35.10	35.21	34.56	34.72	297200
2002-05-13	34.90	34.97	34.40	34.50	263500
2002-05-14	34.75	35.30	34.52	35.30	195400
2002-05-15	35.40	36.20	35.34	36.07	364500
2002-05-16	36.30	36.48	36.02	36.27	216600
2002-05-17	36.35	36.69	36.30	36.50	241100
2002-05-20	36.50	36.64	35.97	36.22	159900
2002-05-21	36.23	36.81	35.50	35.81	527200
2002-05-22	35.60	36.55	35.52	36.36	178700
2002-05-23	36.25	36.69	35.75	36.68	200400
2002-05-24	36.68	36.76	36.09	36.25	277100
2002-05-28	36.25	36.37	35.75	36.30	277700
2002-05-29	36.30	36.45	36.15	36.31	343600
2002-05-30	36.10	36.31	35.65	36.02	391200
2002-05-31	36.04	36.68	36.00	36.55	252300
2002-06-03	36.35	36.51	35.84	36.02	379500
2002-06-04	36.00	36.10	35.30	35.74	520700
2002-06-05	35.50	36.30	35.25	36.03	455600
2002-06-06	36.03	36.40	35.65	36.17	426500
2002-06-07	36.17	36.34	35.85	36.23	461200
2002-06-10	36.20	36.32	35.80	36.14	325900
2002-06-11	36.65	36.94	35.83	36.00	340000
2002-06-12	35.85	36.50	35.80	36.15	784100
2002-06-13	36.00	36.30	35.87	36.01	345500
2002-06-14	35.90	36.00	34.62	35.10	445700
2002-06-17	35.00	36.26	34.93	36.20	374200
2002-06-18	36.20	36.50	36.10	36.31	347900
2002-06-19	36.31	36.69	36.03	36.12	360200
2002-06-20	36.12	36.23	35.71	35.97	438400
2002-06-21	35.60	35.97	35.55	35.90	635700
2002-06-24	36.00	36.10	34.52	35.45	530200
2002-06-25	35.55	35.90	35.32	35.50	432900
2002-06-26	35.25	35.34	34.63	35.26	655600
2002-06-27	35.33	35.58	35.19	35.46	520300
2002-06-28	35.21	35.40	34.87	34.87	562000
2002-07-01	34.80	34.90	33.44	33.63	916400
2002-07-02	33.80	33.81	32.65	33.00	552900
2002-07-03	32.99	33.29	31.54	32.40	515300
2002-07-05	32.30	33.55	32.30	33.53	254000
2002-07-08	33.28	33.50	32.29	32.39	641600
2002-07-09	32.14	32.50	31.50	31.50	460100
2002-07-10	31.65	31.70	30.64	30.70	496800
2002-07-11	30.45	30.71	28.99	30.40	1007900
2002-07-12	30.30	30.52	29.80	30.01	497200
2002-07-15	30.00	30.70	29.77	30.69	742900
2002-07-16	30.75	30.96	29.87	30.26	729500
2002-07-17	30.43	31.27	30.00	30.27	467500
2002-07-18	30.50	30.90	30.01	30.05	397200
2002-07-19	30.00	30.05	28.81	28.86	684500
2002-07-22	28.98	29.41	27.58	28.03	666400
2002-07-23	27.83	28.50	27.40	27.64	487500
2002-07-24	27.40	28.75	27.10	28.48	886500
2002-07-25	28.50	29.23	27.70	29.18	862400
2002-07-26	29.10	29.20	28.55	29.15	362300
2002-07-29	30.00	30.91	29.85	30.82	422900
2002-07-30	30.60	30.82	29.70	30.21	514200
2002-07-31	30.30	30.77	29.61	30.71	465400
2002-08-01	30.66	31.24	30.19	30.91	535700
2002-08-02	30.80	30.86	29.30	29.72	473100
2002-08-05	29.80	30.15	29.10	29.18	681900
2002-08-06	29.00	30.62	29.00	30.10	762000
2002-08-07	30.35	30.78	29.39	30.74	303700
2002-08-08	31.15	31.43	30.00	31.33	379500
2002-08-09	31.33	31.85	30.90	31.78	320600
2002-08-12	31.58	31.74	30.84	31.45	231900
2002-08-13	31.45	31.46	30.59	30.60	360800
2002-08-14	30.40	31.51	30.13	31.47	563500
2002-08-15	31.37	32.22	31.05	31.86	433800
2002-08-16	31.95	31.95	31.18	31.57	335000
2002-08-19	31.40	32.20	31.35	32.04	300600
2002-08-20	31.99	32.00	31.31	31.72	224000
2002-08-21	31.70	32.08	31.35	32.05	302700
2002-08-22	32.05	32.61	31.82	32.44	400400
2002-08-23	32.44	32.48	31.90	32.08	220100
2002-08-26	32.00	32.10	31.33	31.98	516800
2002-08-27	31.95	32.74	31.95	32.65	545700
2002-08-28	32.65	33.39	32.55	33.14	613900
2002-08-29	33.00	33.48	32.55	33.29	601500
2002-08-30	33.05	33.55	32.94	33.25	320500
2002-09-03	33.10	33.10	31.95	32.25	491500
2002-09-04	32.00	32.17	31.30	32.08	565700
2002-09-05	32.08	32.09	31.40	32.02	366400
2002-09-06	32.45	32.60	31.79	32.30	414100
2002-09-09	32.30	32.57	31.95	32.51	346800
2002-09-10	32.51	32.74	32.10	32.59	162800
2002-09-11	32.70	33.00	32.35	32.46	281600
2002-09-12	32.36	32.50	32.02	32.32	385900
2002-09-13	32.20	32.30	31.65	32.19	257000
2002-09-16	32.00	32.19	31.69	32.10	266200
2002-09-17	32.35	32.63	31.00	31.31	221800
2002-09-18	31.06	31.34	30.25	31.22	338900
2002-09-19	31.05	31.22	30.44	30.50	279600
2002-09-20	30.60	31.15	30.50	31.02	535100
2002-09-23	30.65	30.66	30.01	30.32	283300
2002-09-24	30.07	30.24	29.54	30.00	473200
2002-09-25	30.35	31.20	29.97	31.02	407000
2002-09-26	31.00	31.96	30.55	31.96	360500
2002-09-27	31.96	32.22	30.87	30.92	300900
2002-09-30	30.80	30.90	29.80	30.64	314600
2002-10-01	30.64	31.94	30.15	31.71	340100
2002-10-02	31.81	31.82	31.00	31.00	497800
2002-10-03	31.25	31.40	30.86	31.11	363000
2002-10-04	31.11	31.45	29.81	30.44	259800
2002-10-07	30.00	30.05	29.08	29.57	568300
2002-10-08	30.10	30.86	29.45	30.71	614500
2002-10-09	30.46	30.46	29.41	29.60	475800
2002-10-10	29.56	30.60	29.14	30.38	319400
2002-10-11	30.63	32.02	30.45	31.67	429600
2002-10-14	31.67	32.02	30.50	30.76	409900
2002-10-15	31.00	31.90	30.88	31.90	489400
2002-10-16	32.00	32.35	31.22	31.49	289700
2002-10-17	31.50	32.30	31.27	31.54	595700
2002-10-18	31.69	32.11	31.17	31.39	330900
2002-10-21	31.20	31.39	30.78	31.29	433900
2002-10-22	31.28	31.28	30.25	30.39	488100
2002-10-23	30.41	30.74	29.80	30.49	521200
2002-10-24	30.59	30.59	29.78	29.93	302500
2002-10-25	29.93	30.39	29.75	30.29	290200
2002-10-28	30.29	30.39	29.55	29.65	348900
2002-10-29	29.51	29.93	29.02	29.59	349100
2002-10-30	29.70	30.07	29.43	29.84	354400
2002-10-31	29.85	30.10	29.37	29.54	483000
2002-11-01	29.29	29.80	28.90	29.69	586100
2002-11-04	29.80	30.31	29.50	29.60	381700
2002-11-05	29.50	29.80	29.45	29.75	462700
2002-11-06	29.90	30.30	29.61	30.13	357900
2002-11-07	30.13	30.13	29.40	29.56	362900
2002-11-08	29.71	30.20	29.51	29.71	358900
2002-11-11	30.10	30.10	29.40	29.48	424800
2002-11-12	29.49	29.97	29.35	29.75	394200
2002-11-13	29.55	30.09	29.14	29.67	332900
2002-11-14	30.10	30.69	29.92	30.06	473100
2002-11-15	30.03	30.31	29.85	30.17	547900
2002-11-18	30.25	30.60	30.15	30.34	385800
2002-11-19	30.25	31.01	30.18	30.53	343700
2002-11-20	30.40	31.07	30.37	31.03	506100
2002-11-21	31.03	31.75	30.87	31.69	411200
2002-11-22	31.60	31.73	31.39	31.49	396000
2002-11-25	31.70	32.05	31.46	31.85	430100
2002-11-26	31.40	31.45	31.06	31.10	562700
2002-11-27	31.10	31.80	30.79	31.64	617600
2002-11-29	31.55	31.97	31.40	31.79	151200
2002-12-02	31.97	32.19	31.38	32.00	549300
2002-12-03	31.75	31.83	31.01	31.11	382900
2002-12-04	30.65	30.71	30.30	30.45	437200
2002-12-05	30.45	30.50	29.74	30.06	327100
2002-12-06	30.00	30.14	29.90	30.09	485500
2002-12-09	29.95	29.99	29.40	29.50	667600
2002-12-10	29.50	29.93	29.31	29.93	624600
2002-12-11	29.98	30.40	29.70	30.28	455400
2002-12-12	30.28	30.68	30.01	30.55	404100
2002-12-13	30.50	30.69	30.11	30.25	390700
2002-12-16	30.15	31.10	30.15	31.09	391400
2002-12-17	31.09	31.20	30.89	31.10	490300
2002-12-18	31.00	31.11	30.55	30.89	439800
2002-12-19	30.70	31.25	30.52	30.59	526200
2002-12-20	30.55	31.17	30.55	31.03	433400
2002-12-23	31.15	31.24	30.88	31.24	272900
2002-12-24	31.24	31.24	30.90	31.01	152500
2002-12-26	30.75	31.67	30.75	31.01	231000
2002-12-27	30.90	31.04	30.69	30.77	247800
2002-12-30	30.60	30.85	30.42	30.68	350700
2002-12-31	30.60	31.02	30.50	30.80	368000
2003-01-02	30.94	31.71	30.82	31.61	391000
2003-01-03	31.50	31.66	31.28	31.50	284400
2003-01-06	31.75	32.14	31.60	31.88	410800
2003-01-07	31.88	31.88	31.25	31.45	426600
2003-01-08	31.48	31.48	30.92	31.04	428400
2003-01-09	31.04	31.78	31.04	31.78	338400
2003-01-10	31.55	31.80	31.28	31.47	367300
2003-01-13	31.55	31.75	31.30	31.50	408800
2003-01-14	31.50	31.70	31.26	31.54	478100
2003-01-15	31.53	31.53	30.90	30.92	368500
2003-01-16	30.92	31.20	30.82	30.82	721100
2003-01-17	30.82	31.00	30.51	30.85	612000
2003-01-21	30.75	30.83	30.39	30.47	744000
2003-01-22	30.48	30.48	29.90	30.04	610800
2003-01-23	30.04	30.75	30.00	30.54	601900
2003-01-24	30.54	30.54	29.92	30.24	573700
2003-01-27	30.10	30.33	29.63	29.69	446500
2003-01-28	29.69	29.90	29.46	29.77	694300
2003-01-29	29.70	30.03	29.25	29.90	719200
2003-01-30	30.10	30.25	29.20	29.30	326300
2003-01-31	29.31	29.80	29.31	29.50	533200
2003-02-03	29.55	29.89	29.50	29.72	573400
2003-02-04	29.50	29.53	29.11	29.39	590100
2003-02-05	29.44	29.54	29.13	29.18	508900
2003-02-06	29.20	29.30	29.00	29.15	443400
2003-02-07	29.40	29.56	28.75	28.80	377100
2003-02-10	28.81	29.05	28.61	29.00	461000
2003-02-11	29.00	29.28	28.91	28.96	544000
2003-02-12	28.97	29.13	28.54	28.54	436800
2003-02-13	28.54	28.54	27.83	28.17	449500
2003-02-14	28.27	29.07	28.27	28.75	547800
2003-02-18	29.25	29.50	28.98	29.20	543900
2003-02-19	29.30	29.30	28.86	28.93	345100
2003-02-20	28.96	29.10	28.44	28.67	521800
2003-02-21	28.70	28.95	28.36	28.73	478800
2003-02-24	28.80	28.86	28.50	28.55	393800
2003-02-25	28.40	28.78	28.16	28.70	566100
2003-02-26	28.85	28.90	28.32	28.38	622900
2003-02-27	28.55	29.10	28.45	28.92	399800
2003-02-28	28.99	29.30	28.71	28.80	398900
2003-03-03	29.00	29.45	29.00	29.00	697500
2003-03-04	29.00	29.01	28.36	28.50	578600
2003-03-05	28.06	28.41	27.98	28.16	421100
2003-03-06	27.91	28.05	27.65	27.76	317400
2003-03-07	27.55	28.45	27.28	28.20	415000
2003-03-10	28.00	28.00	27.52	27.58	338900
2003-03-11	27.58	27.97	27.28	27.43	403700
2003-03-12	27.33	27.70	27.20	27.70	548000
2003-03-13	27.90	28.50	27.65	28.50	424400
2003-03-14	28.57	29.14	28.37	28.55	864500
2003-03-17	28.55	29.35	28.00	29.35	578900
2003-03-18	29.90	29.90	29.34	29.57	634000
2003-03-19	29.82	29.90	29.41	29.76	522900
2003-03-20	29.85	30.12	29.44	30.10	679000
2003-03-21	30.30	31.00	30.24	31.00	562600
2003-03-24	31.01	31.01	30.03	30.18	513000
2003-03-25	30.43	30.72	30.03	30.70	363900
2003-03-26	30.70	30.75	30.41	30.51	464700
2003-03-27	30.40	30.63	30.10	30.44	288200
2003-03-28	30.30	30.35	29.92	30.19	365200
2003-03-31	30.00	30.93	29.89	30.51	758300
2003-04-01	30.60	30.80	30.28	30.70	725500
2003-04-02	31.30	31.98	31.24	31.77	457900
2003-04-03	31.85	31.87	31.38	31.62	490400
2003-04-04	31.62	32.16	31.45	31.84	437700
2003-04-07	32.40	32.75	32.17	32.25	488600
2003-04-08	32.25	32.25	31.80	32.07	335700
2003-04-09	32.19	32.35	31.73	31.73	320400
2003-04-10	31.74	31.80	31.44	31.64	400600
2003-04-11	31.65	31.65	31.20	31.36	398600
2003-04-14	31.36	31.94	31.35	31.93	407500
2003-04-15	31.93	32.00	31.40	31.94	363000
2003-04-16	31.99	32.00	31.38	31.46	482100
2003-04-17	31.33	31.63	31.11	31.35	615900
2003-04-21	31.40	31.46	31.12	31.24	365600
2003-04-22	31.01	31.90	30.65	31.73	497000
2003-04-23	32.00	32.05	31.56	31.94	488100
2003-04-24	31.50	31.75	31.40	31.55	470400
2003-04-25	31.55	31.62	31.11	31.27	333600
2003-04-28	31.27	32.09	31.15	31.99	365500
2003-04-29	32.05	32.08	31.57	32.01	337100
2003-04-30	31.80	32.09	31.41	31.97	522600
2003-05-01	31.85	31.85	31.00	31.64	365400
2003-05-02	31.64	32.54	31.42	32.50	571500
2003-05-05	32.45	32.70	32.03	32.37	400000
2003-05-06	32.20	32.69	32.17	32.64	409800
2003-05-07	32.64	33.04	32.34	33.00	583000
2003-05-08	32.80	33.00	32.38	32.67	360700
2003-05-09	32.67	33.07	32.35	33.01	268400
2003-05-12	33.05	33.50	32.71	33.33	333500
2003-05-13	33.10	33.42	33.10	33.28	348700
2003-05-14	33.20	33.27	32.70	32.94	290400
2003-05-15	33.19	33.57	32.90	33.57	460800
2003-05-16	33.57	33.66	32.92	33.66	789800
2003-05-19	33.50	33.50	32.94	32.94	515100
2003-05-20	32.96	33.03	32.50	32.90	467600
2003-05-21	32.90	32.91	32.58	32.72	424800
2003-05-22	32.80	33.04	32.61	32.88	310900
2003-05-23	32.88	32.94	32.67	32.89	280100
2003-05-27	32.89	33.13	32.88	33.02	1039900
2003-05-28	33.12	33.37	32.85	33.14	612300
2003-05-29	33.00	33.10	32.60	32.80	548800
2003-05-30	32.80	33.10	32.70	32.87	716400
2003-06-02	33.10	33.36	33.02	33.29	666200
2003-06-03	33.33	33.33	32.89	33.12	438900
2003-06-04	32.83	33.09	32.70	33.08	685200
2003-06-05	33.08	33.30	32.80	33.20	475800
2003-06-06	33.30	33.67	32.64	32.69	699500
2003-06-09	32.75	32.88	32.51	32.67	588500
2003-06-10	32.87	32.99	32.67	32.86	318800
2003-06-11	33.05	33.42	32.84	33.42	616800
2003-06-12	33.50	33.70	33.14	33.33	475800
2003-06-13	33.33	33.35	33.03	33.31	477300
2003-06-16	33.35	33.50	33.27	33.50	490000
2003-06-17	33.58	33.58	33.24	33.45	648700
2003-06-18	33.39	33.40	33.19	33.31	532800
2003-06-19	33.35	33.35	32.59	32.74	560500
2003-06-20	32.70	32.82	32.57	32.68	556100
2003-06-23	32.66	32.66	31.80	32.13	426500
2003-06-24	32.00	32.35	31.84	32.06	326500
2003-06-25	32.06	32.19	31.82	31.87	397100
2003-06-26	31.87	32.25	31.70	32.23	527200
2003-06-27	32.13	32.35	31.86	32.22	510200
2003-06-30	31.90	32.27	31.90	32.01	502300
2003-07-01	32.01	32.53	30.86	32.53	536600
2003-07-02	32.28	32.95	32.28	32.93	445100
2003-07-03	32.85	33.06	32.81	32.90	268400
2003-07-07	33.00	33.45	32.97	33.40	671100
2003-07-08	33.40	33.56	33.28	33.45	504500
2003-07-09	33.55	33.63	33.17	33.40	510200
2003-07-10	33.40	33.44	33.09	33.30	354300
2003-07-11	33.25	33.49	33.17	33.45	256700
2003-07-14	33.60	33.69	33.22	33.40	429100
2003-07-15	33.59	33.59	33.02	33.26	443100
2003-07-16	33.39	33.40	32.62	32.88	402700
2003-07-17	32.30	32.65	31.90	32.05	1298800
2003-07-18	32.15	32.15	31.17	31.70	889500
2003-07-21	31.46	31.55	30.63	31.02	763200
2003-07-22	31.10	31.38	30.76	31.20	598500
2003-07-23	31.30	31.30	30.64	31.07	560100
2003-07-24	31.07	31.16	30.84	30.85	450300
2003-07-25	30.70	31.34	30.65	31.29	483700
2003-07-28	31.28	31.28	30.79	30.89	494400
2003-07-29	31.00	31.10	30.45	30.81	449800
2003-07-30	30.92	30.99	30.74	30.93	292200
2003-07-31	31.10	31.36	30.84	30.94	361700
2003-08-01	30.93	31.00	30.65	30.80	397700
2003-08-04	30.80	30.85	30.29	30.75	447100
2003-08-05	30.45	30.70	30.15	30.21	380000
2003-08-06	30.23	30.35	29.83	30.03	493300
2003-08-07	30.03	30.14	29.89	30.03	538700
2003-08-08	30.04	30.35	30.01	30.27	341600
2003-08-11	30.50	30.62	30.30	30.46	316700
2003-08-12	30.56	30.75	30.41	30.75	443700
2003-08-13	30.85	30.95	30.60	30.70	302500
2003-08-14	30.80	31.06	30.52	31.00	380400
2003-08-15	31.15	31.29	31.00	31.15	176400
2003-08-18	31.25	31.26	31.11	31.16	345700
2003-08-19	31.16	31.45	31.16	31.45	394200
2003-08-20	31.45	31.52	31.28	31.42	219700
2003-08-21	31.46	31.87	31.43	31.63	334900
2003-08-22	31.70	31.85	31.27	31.39	483300
2003-08-25	31.19	31.60	31.17	31.35	327100
2003-08-26	31.31	31.35	31.12	31.27	604700
2003-08-27	31.27	31.35	31.10	31.25	282900
2003-08-28	31.30	31.50	31.02	31.48	314100
2003-08-29	31.37	32.06	31.32	32.02	329000
2003-09-02	32.10	32.74	32.10	32.60	788600
2003-09-03	32.50	33.16	32.48	33.10	745800
2003-09-04	33.20	33.30	33.01	33.15	686000
2003-09-05	33.10	33.20	32.90	33.13	488000
2003-09-08	33.06	33.33	33.02	33.30	354300
2003-09-09	33.29	33.29	33.05	33.13	606200
2003-09-10	33.18	33.19	32.96	33.02	437200
2003-09-11	33.00	33.13	32.96	33.13	583200
2003-09-12	33.13	33.13	32.93	33.12	506900
2003-09-15	33.15	33.15	32.95	33.05	353500
2003-09-16	33.09	33.12	33.01	33.11	419500
2003-09-17	33.15	33.15	32.93	32.96	269000
2003-09-18	33.00	33.00	32.85	32.99	310200
2003-09-19	32.99	32.99	32.80	32.94	326300
2003-09-22	32.70	32.78	32.40	32.70	274800
2003-09-23	32.70	32.72	32.54	32.54	313700
2003-09-24	32.54	32.54	31.84	32.11	366200
2003-09-25	32.11	32.21	31.80	32.09	462800
2003-09-26	32.00	32.03	31.60	31.77	414900
2003-09-29	31.80	32.10	31.78	32.05	559700
2003-09-30	32.05	32.05	31.66	31.98	434000
2003-10-01	32.00	32.13	31.85	32.05	735900
2003-10-02	32.06	32.06	31.80	32.00	347100
2003-10-03	32.15	32.74	32.05	32.33	416300
2003-10-06	32.38	32.52	32.22	32.52	370500
2003-10-07	32.52	32.62	32.34	32.51	315100
2003-10-08	32.52	32.60	32.38	32.47	239300
2003-10-09	32.55	32.80	32.50	32.68	470400
2003-10-10	32.66	32.82	32.60	32.67	659000
2003-10-13	32.70	32.90	32.46	32.59	255000
2003-10-14	32.60	32.71	32.31	32.48	428800
2003-10-15	32.49	32.50	32.30	32.40	314200
2003-10-16	32.15	32.48	32.15	32.40	379200
2003-10-17	32.40	32.40	32.12	32.23	424700
2003-10-20	32.23	32.26	31.80	32.00	368800
2003-10-21	32.00	32.19	31.90	32.04	560300
2003-10-22	32.04	32.04	31.14	31.80	346600
2003-10-23	31.74	31.83	31.49	31.79	357200
2003-10-24	31.77	32.01	31.64	31.90	303200
2003-10-27	31.86	32.06	31.86	32.02	411000
2003-10-28	32.00	32.10	31.91	32.10	309300
2003-10-29	32.06	32.10	31.91	32.06	295000
2003-10-30	32.10	32.13	31.81	31.90	399100
2003-10-31	31.98	32.00	31.81	31.82	452100
2003-11-03	31.81	32.28	31.81	32.10	375900
2003-11-04	31.91	32.38	31.91	32.37	539600
2003-11-05	32.25	32.48	32.03	32.28	238800
2003-11-06	32.12	32.16	31.91	32.11	286500
2003-11-07	32.04	32.18	31.93	31.97	300900
2003-11-10	31.99	32.00	31.25	31.38	375400
2003-11-11	31.30	31.54	31.21	31.28	186100
2003-11-12	31.25	31.70	31.20	31.70	373700
2003-11-13	31.50	31.53	31.32	31.46	401500
2003-11-14	31.40	31.58	31.22	31.30	241500
2003-11-17	31.30	31.30	30.60	31.10	358500
2003-11-18	31.01	31.07	30.71	30.79	434500
2003-11-19	30.82	31.03	30.78	30.94	373600
2003-11-20	30.79	30.95	30.51	30.78	432500
2003-11-21	30.95	31.11	30.66	31.07	312600
2003-11-24	31.15	31.57	31.10	31.55	305200
2003-11-25	31.56	31.90	31.51	31.70	493600
2003-11-26	31.70	31.80	31.42	31.74	328900
2003-11-28	31.74	31.76	31.48	31.48	198400
2003-12-01	31.48	31.85	31.43	31.75	481000
2003-12-02	31.81	32.18	31.51	32.13	567700
2003-12-03	32.08	32.35	31.90	32.06	400500
2003-12-04	32.10	32.14	31.85	32.07	338200
2003-12-05	32.05	32.40	32.01	32.15	493700
2003-12-08	32.02	32.58	32.01	32.58	325400
2003-12-09	32.68	32.75	32.39	32.48	343500
2003-12-10	32.30	32.61	32.19	32.35	356400
2003-12-11	32.45	32.92	32.31	32.83	318100
2003-12-12	32.96	33.21	32.75	33.13	379800
2003-12-15	33.45	33.59	33.05	33.08	424200
2003-12-16	33.09	33.19	32.61	33.01	377700
2003-12-17	32.98	32.99	32.78	32.80	731700
2003-12-18	32.84	33.21	32.80	33.16	546200
2003-12-19	33.20	33.20	33.01	33.12	503000
2003-12-22	33.15	33.30	33.09	33.19	402800
2003-12-23	33.15	33.25	32.99	33.16	346900
2003-12-24	33.16	33.16	32.85	33.00	135000
2003-12-26	33.05	33.23	32.95	33.02	140700
2003-12-29	33.00	33.75	32.94	33.09	385800
2003-12-30	33.00	33.07	32.93	33.04	351700
2003-12-31	33.10	33.25	33.00	33.20	522000
2004-01-02	33.15	33.31	32.90	33.03	471000
2004-01-05	33.15	33.47	33.15	33.47	540600
2004-01-06	33.40	33.45	33.21	33.35	331700
2004-01-07	33.30	33.38	33.17	33.34	468100
2004-01-08	33.27	33.40	33.07	33.40	338300
2004-01-09	33.30	33.35	33.00	33.05	328700
2004-01-12	33.05	33.07	32.88	32.90	354900
2004-01-13	32.95	32.95	32.40	32.59	570400
2004-01-14	32.75	32.85	32.59	32.75	504700
2004-01-15	32.81	32.81	32.55	32.63	421300
2004-01-16	32.72	32.74	32.42	32.65	384500
2004-01-20	32.68	32.70	32.10	32.13	450900
2004-01-21	32.20	32.60	32.03	32.54	1610300
2004-01-22	32.60	32.65	32.29	32.54	1058700
2004-01-23	32.60	32.69	32.30	32.42	442900
2004-01-26	32.45	33.31	32.32	33.24	906500
2004-01-27	33.24	33.26	32.97	33.18	734700
2004-01-28	33.15	33.80	33.15	33.33	854400
2004-01-29	33.30	33.40	32.85	33.10	614800
2004-01-30	33.08	33.08	32.70	32.96	836900
2004-02-02	32.90	33.20	32.68	32.99	615000
2004-02-03	32.99	33.30	32.80	33.20	511300
2004-02-04	33.15	33.20	32.96	33.11	594100
2004-02-05	33.00	33.18	32.86	32.99	429900
2004-02-06	33.05	33.70	33.05	33.62	711900
2004-02-09	33.64	33.83	33.51	33.77	421000
2004-02-10	33.61	34.00	33.40	33.93	495800
2004-02-11	34.00	34.16	33.60	33.92	842000
2004-02-12	33.85	34.03	33.38	33.90	488600
2004-02-13	33.75	34.10	33.60	33.91	389700
2004-02-17	34.90	34.90	34.20	34.34	563000
2004-02-18	34.34	34.60	34.13	34.47	411300
2004-02-19	34.55	35.06	34.40	34.61	783000
2004-02-20	34.75	34.84	34.41	34.51	375300
2004-02-23	34.66	34.76	34.22	34.70	524200
2004-02-24	34.60	34.94	34.35	34.77	449200
2004-02-25	34.75	34.83	34.60	34.62	504200
2004-02-26	34.55	34.77	34.30	34.50	578200
2004-02-27	34.51	34.88	34.48	34.73	829700
2004-03-01	34.75	35.00	34.66	34.95	460100
2004-03-02	34.95	35.04	34.86	34.95	471300
2004-03-03	34.80	34.90	34.48	34.57	480100
2004-03-04	34.70	34.75	34.40	34.58	357100
2004-03-05	34.50	34.70	34.22	34.63	485800
2004-03-08	34.55	34.67	34.27	34.37	403600
2004-03-09	34.30	34.41	34.10	34.30	304200
2004-03-10	34.19	34.41	33.62	33.72	289800
2004-03-11	33.60	33.82	33.19	33.24	340400
2004-03-12	33.27	33.60	33.10	33.60	276600
2004-03-15	33.55	33.64	33.01	33.12	290100
2004-03-16	33.33	33.50	33.06	33.34	273200
2004-03-17	33.40	33.85	33.40	33.75	270100
2004-03-18	33.80	33.80	33.08	33.30	830400
2004-03-19	33.25	33.36	33.10	33.16	390300
2004-03-22	33.00	33.10	32.51	32.95	398000
2004-03-23	32.95	33.11	32.77	32.80	319000
2004-03-24	32.81	32.98	32.60	32.75	415700
2004-03-25	33.00	33.10	32.70	32.90	582800
2004-03-26	32.90	32.94	32.69	32.69	711400
2004-03-29	32.75	32.90	32.72	32.80	1022600
2004-03-30	32.79	33.00	32.65	32.98	706100
2004-03-31	33.00	33.00	32.70	32.72	843400
2004-04-01	32.90	32.97	32.65	32.72	454200
2004-04-02	32.85	32.95	32.69	32.86	508300
2004-04-05	32.86	33.47	32.76	33.40	481600
2004-04-06	33.40	33.50	33.21	33.34	507200
2004-04-07	33.20	33.38	33.00	33.06	235800
2004-04-08	33.26	33.50	32.99	33.18	472600
2004-04-12	33.28	33.65	33.10	33.50	266000
2004-04-13	33.46	33.97	33.35	33.47	572800
2004-04-14	33.00	33.44	32.90	33.34	415600
2004-04-15	34.00	35.31	33.99	34.99	1392200
2004-04-16	35.45	36.09	35.10	35.98	1395400
2004-04-19	35.98	36.74	35.96	36.58	994700
2004-04-20	36.60	37.12	36.25	36.38	802800
2004-04-21	36.25	36.83	36.15	36.60	869200
2004-04-22	36.60	36.99	36.50	36.97	594000
2004-04-23	36.90	36.90	36.39	36.72	412800
2004-04-26	36.92	36.95	36.50	36.68	346900
2004-04-27	36.63	36.88	36.50	36.69	266000
2004-04-28	36.70	36.75	36.20	36.27	497200
2004-04-29	36.40	36.50	35.73	35.91	379600
2004-04-30	35.90	36.04	35.59	35.80	657700
2004-05-03	35.70	36.12	35.63	36.12	486500
2004-05-04	36.19	36.49	35.90	36.11	533700
2004-05-05	36.05	36.28	35.85	36.04	281400
2004-05-06	35.90	36.26	35.58	36.16	584300
2004-05-07	35.90	36.18	35.54	35.62	441500
2004-05-10	35.61	35.75	35.05	35.71	636200
2004-05-11	35.60	35.97	35.59	35.97	373300
2004-05-12	35.95	36.17	35.41	36.12	540100
2004-05-13	35.92	36.26	35.76	35.96	471200
2004-05-14	35.86	36.38	35.39	36.25	482800
2004-05-17	36.00	36.10	35.60	35.92	475400
2004-05-18	35.92	36.15	35.66	36.06	355400
2004-05-19	36.10	36.60	36.00	36.45	792300
2004-05-20	36.33	36.56	36.11	36.47	453200
2004-05-21	36.60	36.76	36.23	36.57	556900
2004-05-24	36.70	36.94	36.48	36.54	495800
2004-05-25	36.55	37.08	36.05	37.03	493600
2004-05-26	37.03	37.46	36.85	37.44	767300
2004-05-27	37.55	38.20	37.23	37.41	681200
2004-05-28	37.35	37.79	37.30	37.64	370900
2004-06-01	37.74	38.23	37.62	37.91	599300
2004-06-02	38.25	39.11	38.23	38.90	1076600
2004-06-03	39.40	39.50	39.10	39.25	1483000
2004-06-04	39.59	39.60	39.35	39.46	519700
2004-06-07	39.50	40.00	39.50	39.95	454000
2004-06-08	39.94	40.20	39.88	40.18	843300
2004-06-09	39.80	39.80	39.26	39.32	855700
2004-06-10	39.50	39.60	39.06	39.22	627000
2004-06-14	39.22	39.25	38.87	38.90	603200
2004-06-15	39.00	39.60	38.93	39.34	445200
2004-06-16	39.44	39.46	39.03	39.37	272700
2004-06-17	39.20	39.53	39.06	39.30	258100
2004-06-18	39.20	39.66	39.00	39.52	355100
2004-06-21	39.48	39.58	39.11	39.33	342200
2004-06-22	39.20	39.56	39.20	39.32	285300
2004-06-23	39.32	39.56	39.20	39.55	256200
2004-06-24	39.59	39.60	39.35	39.39	431100
2004-06-25	39.49	39.82	39.39	39.70	405900
2004-06-28	39.75	40.00	39.44	39.95	568200
2004-06-29	39.86	40.09	39.68	39.71	413000
2004-06-30	39.72	39.80	39.25	39.68	463200
2004-07-01	39.58	39.94	39.13	39.41	484400
2004-07-02	39.41	39.41	38.63	38.67	496600
2004-07-06	38.25	38.26	37.84	37.96	1208600
2004-07-07	38.00	38.20	37.81	37.87	467400
2004-07-08	37.87	37.87	37.38	37.39	839500
2004-07-09	37.39	37.92	37.10	37.92	476600
2004-07-12	37.70	37.93	37.59	37.80	379600
2004-07-13	37.90	38.05	37.76	37.82	181100
2004-07-14	37.82	38.15	37.70	37.85	507200
2004-07-15	37.80	38.35	37.80	37.90	576500
2004-07-16	38.15	38.24	37.39	37.49	331200
2004-07-19	37.65	37.84	37.40	37.50	255500
2004-07-20	37.60	37.89	37.36	37.76	214600
2004-07-21	38.15	38.37	37.42	37.42	332900
2004-07-22	37.40	37.65	37.06	37.32	342200
2004-07-23	37.34	37.65	37.08	37.51	276500
2004-07-26	37.45	37.79	37.14	37.27	349300
2004-07-27	37.40	37.48	37.18	37.39	262800
2004-07-28	37.44	37.74	37.05	37.68	348800
2004-07-29	37.83	37.99	37.53	37.80	243000
2004-07-30	37.85	37.98	37.48	37.73	272000
2004-08-02	37.73	38.29	37.49	38.18	235500
2004-08-03	38.35	38.42	37.59	37.80	383700
2004-08-04	37.79	37.90	37.28	37.66	479300
2004-08-05	38.06	38.06	37.01	37.06	533800
2004-08-06	36.70	37.02	36.10	36.28	633500
2004-08-09	36.38	36.84	36.38	36.62	320600
2004-08-10	36.80	37.24	36.70	37.18	188000
2004-08-11	37.10	37.32	36.52	37.32	306200
2004-08-12	37.20	37.20	36.80	37.19	468400
2004-08-13	37.16	37.17	36.55	36.81	302200
2004-08-16	36.91	37.50	36.88	37.49	252900
2004-08-17	37.60	38.12	37.60	37.95	660700
2004-08-18	37.94	38.11	37.00	38.00	807200
2004-08-19	37.90	37.95	37.42	37.68	460600
2004-08-20	37.68	38.30	37.41	38.09	579000
2004-08-23	38.12	38.38	37.93	38.00	507600
2004-08-24	38.05	38.20	38.00	38.10	857500
2004-08-25	38.00	38.55	37.92	38.40	585600
2004-08-26	38.22	38.47	38.12	38.13	540800
2004-08-27	38.26	38.43	38.04	38.14	314500
2004-08-30	38.20	38.24	37.91	37.98	316100
2004-08-31	38.01	38.25	37.84	37.91	675700
2004-09-01	38.00	38.20	37.76	37.89	395900
2004-09-02	37.93	38.14	37.90	37.97	1126200
2004-09-03	38.05	38.20	37.90	37.99	867700
2004-09-07	38.10	38.40	37.95	38.10	719700
2004-09-08	37.95	38.00	37.71	37.92	349700
2004-09-09	37.86	38.05	37.62	37.69	241800
2004-09-10	37.60	37.60	37.22	37.31	468700
2004-09-13	37.30	37.81	37.20	37.75	501200
2004-09-14	37.90	37.90	37.41	37.52	227500
2004-09-15	37.55	37.60	37.23	37.50	303600
2004-09-16	37.58	38.00	37.58	37.89	228800
2004-09-17	37.99	38.14	37.88	38.03	412000
2004-09-20	38.03	38.10	37.80	37.90	407000
2004-09-21	37.95	38.05	37.86	37.99	618200
2004-09-22	37.92	37.92	37.45	37.55	365700
2004-09-23	37.45	37.59	37.41	37.42	456100
2004-09-24	37.35	37.70	37.35	37.44	259400
2004-09-27	37.44	37.44	36.85	37.21	327800
2004-09-28	37.15	37.54	37.08	37.50	256400
2004-09-29	37.51	37.77	37.43	37.67	205200
2004-09-30	37.70	38.42	37.59	38.38	509700
2004-10-01	38.38	39.10	38.25	39.09	557000
2004-10-04	39.39	39.49	38.95	39.04	444400
2004-10-05	39.04	39.11	38.66	38.95	296500
2004-10-06	38.97	39.14	38.79	39.13	208800
2004-10-07	39.00	39.15	38.69	38.70	275800
2004-10-08	38.79	38.84	38.53	38.62	228100
2004-10-11	38.84	38.99	38.65	38.89	145900
2004-10-12	38.80	38.80	37.94	38.07	629100
2004-10-13	38.10	38.24	37.41	38.11	573800
2004-10-14	38.00	38.01	36.51	36.71	1320900
2004-10-15	37.25	40.08	37.23	39.80	1722300
2004-10-18	39.80	40.08	39.50	39.96	774200
2004-10-19	40.00	40.05	39.14	39.31	735500
2004-10-20	39.27	39.30	38.90	38.99	650800
2004-10-21	39.15	39.15	38.56	38.93	694300
2004-10-22	39.10	39.12	38.24	38.40	534800
2004-10-25	38.45	38.68	38.09	38.60	466400
2004-10-26	38.55	38.85	38.35	38.70	327800
2004-10-27	38.60	39.49	38.51	39.46	322300
2004-10-28	39.49	39.94	39.35	39.78	331300
2004-10-29	39.90	40.00	39.51	39.89	357200
2004-11-01	39.89	40.04	39.54	39.90	322600
2004-11-02	40.10	40.59	39.94	40.30	520200
2004-11-03	40.30	41.02	40.30	40.79	491800
2004-11-04	40.80	41.92	40.60	41.92	639100
2004-11-05	42.00	42.50	41.86	42.17	416400
2004-11-08	42.00	42.40	41.87	41.89	372100
2004-11-09	41.95	42.31	41.91	42.27	298000
2004-11-10	42.27	42.39	41.94	42.22	253400
2004-11-11	42.40	42.82	42.05	42.79	359300
2004-11-12	42.62	43.08	42.38	43.08	371300
2004-11-15	42.20	42.82	41.80	42.78	461600
2004-11-16	42.78	42.99	42.51	42.85	416100
2004-11-17	42.96	43.62	42.96	43.42	431300
2004-11-18	43.27	43.88	43.25	43.82	564100
2004-11-19	43.83	43.96	42.76	42.82	605200
2004-11-22	42.50	42.86	42.34	42.70	622800
2004-11-23	42.70	43.50	42.66	42.90	961100
2004-11-24	42.90	43.04	42.65	42.99	340300
2004-11-26	43.00	43.34	43.00	43.20	101200
2004-11-29	43.21	43.71	42.86	43.49	465100
2004-11-30	43.49	43.52	43.05	43.41	390400
2004-12-01	43.33	43.96	43.25	43.93	362200
2004-12-02	43.93	43.99	43.77	43.99	526100
2004-12-03	43.99	44.17	43.71	43.99	501700
2004-12-06	44.00	44.00	43.38	43.49	202500
2004-12-07	43.50	43.57	43.01	43.12	386400
2004-12-08	42.82	42.82	42.33	42.80	347600
2004-12-09	42.76	42.81	41.92	42.06	677900
2004-12-10	42.82	42.82	41.80	42.16	550400
2004-12-13	42.25	42.78	42.03	42.78	419400
2004-12-14	42.58	43.35	42.50	43.15	317800
2004-12-15	43.00	43.60	42.95	43.45	369300
2004-12-16	43.46	43.65	43.03	43.05	388200
2004-12-17	42.75	43.04	42.10	42.54	1125000
2004-12-20	42.65	43.17	42.55	43.00	305800
2004-12-21	42.89	43.42	42.61	43.34	270700
2004-12-22	43.35	43.87	43.32	43.64	326200
2004-12-23	43.56	43.90	43.50	43.82	214600
2004-12-27	43.87	43.87	43.33	43.43	214800
2004-12-28	43.40	43.99	43.11	43.97	277500
2004-12-29	43.77	43.95	43.74	43.89	245000
2004-12-30	43.95	44.11	43.80	44.06	265500
2004-12-31	44.00	44.32	43.85	44.06	266400
2005-01-03	43.98	44.29	43.55	43.62	494100
2005-01-04	43.92	43.92	42.89	43.22	346800
2005-01-05	43.37	43.37	42.65	42.74	278900
2005-01-06	42.63	43.00	42.50	42.84	374600
2005-01-07	42.99	42.99	42.40	42.55	316000
2005-01-10	42.60	43.08	42.23	42.96	456000
2005-01-11	42.96	42.96	42.64	42.74	257500
2005-01-12	42.75	42.94	42.30	42.88	311700
2005-01-13	42.70	42.87	42.34	42.44	264000
2005-01-14	42.45	43.13	42.45	43.00	265600
2005-01-18	43.00	43.38	42.30	43.34	303800
2005-01-19	43.13	43.13	42.67	42.74	288100
2005-01-20	42.64	42.64	42.26	42.56	316900
2005-01-21	42.56	42.79	42.22	42.34	285500
2005-01-24	42.34	42.46	41.97	42.11	288600
2005-01-25	42.11	42.30	42.05	42.20	370700
2005-01-26	42.28	42.51	42.20	42.39	376000
2005-01-27	42.32	42.45	41.76	42.07	401400
2005-01-28	42.07	42.14	41.65	42.09	363200
2005-01-31	42.20	42.44	41.94	42.33	396200
2005-02-01	42.43	42.87	42.36	42.70	268800
2005-02-02	42.75	43.43	42.74	43.43	401100
2005-02-03	43.28	43.83	43.08	43.83	355200
2005-02-04	43.88	44.63	43.75	44.63	462100
2005-02-07	44.43	44.77	44.35	44.56	290100
2005-02-08	44.41	44.75	44.35	44.70	188500
2005-02-09	44.55	44.58	44.07	44.13	319400
2005-02-10	44.13	44.24	43.94	44.08	351400
2005-02-11	44.20	44.21	43.65	43.65	435600
2005-02-14	43.75	44.00	43.74	43.94	281900
2005-02-15	43.90	44.00	43.78	43.91	495500
2005-02-16	43.91	44.12	43.61	44.12	317400
2005-02-17	44.26	44.50	43.52	44.13	530200
2005-02-18	44.15	44.50	44.02	44.26	395500
2005-02-22	44.27	44.36	42.90	42.99	502300
2005-02-23	43.19	44.09	43.10	44.05	464900
2005-02-24	43.95	44.50	43.70	44.50	459600
2005-02-25	44.10	44.14	42.51	42.91	893800
2005-02-28	42.91	43.42	42.75	43.28	502700
2005-03-01	43.28	43.59	43.24	43.48	599800
2005-03-02	43.10	43.77	42.90	43.68	466800
2005-03-03	43.60	43.91	43.43	43.83	376200
2005-03-04	43.81	43.89	43.60	43.89	419600
2005-03-07	43.74	43.78	43.38	43.77	506900
2005-03-08	43.80	43.94	43.62	43.80	397600
2005-03-09	43.47	43.48	43.02	43.19	444500
2005-03-10	43.25	43.70	43.14	43.70	310800
2005-03-11	43.75	43.75	43.25	43.42	233200
2005-03-14	43.27	43.97	43.27	43.93	363400
2005-03-15	43.90	43.96	43.59	43.68	217100
2005-03-16	43.43	43.44	43.05	43.28	566000
2005-03-17	43.48	43.52	42.99	43.27	385400
2005-03-18	43.17	43.25	41.91	42.39	1078400
2005-03-21	42.16	42.36	41.95	42.24	489400
2005-03-22	42.17	42.80	42.05	42.10	318000
2005-03-23	42.11	42.35	41.98	42.25	463600
2005-03-24	42.19	42.81	42.00	42.47	309800
2005-03-28	42.48	42.60	41.77	42.01	953400
2005-03-29	42.01	42.45	41.99	42.35	728400
2005-03-30	42.45	43.09	42.45	43.09	610200
2005-03-31	43.04	43.58	42.71	43.49	662800
2005-04-01	43.60	43.96	43.32	43.48	661400
2005-04-04	43.58	43.58	43.09	43.42	345400
2005-04-05	43.52	43.85	43.45	43.77	375400
2005-04-06	43.85	44.00	43.75	43.89	421000
2005-04-07	43.93	44.06	43.66	44.04	516200
2005-04-08	44.05	44.25	43.80	44.05	426300
2005-04-11	44.00	44.10	43.85	44.02	380100
2005-04-12	44.02	44.50	43.57	44.45	459600
2005-04-13	44.45	44.45	43.62	43.89	395200
2005-04-14	43.85	43.90	43.45	43.57	583600
2005-04-15	43.45	43.45	42.45	42.76	834800
2005-04-18	42.50	43.35	42.45	43.29	446600
2005-04-19	43.26	43.28	42.95	43.20	472200
2005-04-20	43.10	43.33	42.62	42.74	412400
2005-04-21	42.90	43.61	42.90	43.60	500000
2005-04-22	43.60	43.61	42.75	43.16	629600
2005-04-25	43.16	43.35	42.90	43.18	646000
2005-04-26	43.08	43.40	42.83	42.83	496800
2005-04-27	42.68	43.15	42.35	42.95	481800
2005-04-28	42.96	42.96	42.42	42.45	358600
2005-04-29	42.55	42.95	42.16	42.90	681400
2005-05-02	42.85	43.00	42.51	42.80	365600
2005-05-03	42.79	43.16	42.65	42.78	420400
2005-05-04	42.92	43.23	42.84	43.20	510800
2005-05-05	43.24	43.30	42.62	42.91	471200
2005-05-06	43.05	43.15	42.65	42.79	306200
2005-05-09	42.75	42.99	42.61	42.80	269000
2005-05-10	42.65	42.82	42.31	42.63	328600
2005-05-11	42.70	42.88	42.29	42.80	334600
2005-05-12	42.83	43.01	42.28	42.34	346800
2005-05-13	42.40	42.45	41.78	42.05	411900
2005-05-16	42.02	42.63	42.02	42.61	328000
2005-05-17	42.45	42.66	42.17	42.63	400500
2005-05-18	42.80	43.33	42.67	43.21	386800
2005-05-19	43.34	43.34	42.79	43.09	352900
2005-05-20	43.09	43.15	42.83	43.08	345600
2005-05-23	43.19	43.68	43.06	43.59	416700
2005-05-24	43.59	43.65	43.35	43.56	303700
2005-05-25	43.40	43.55	42.84	43.14	341000
2005-05-26	43.22	43.29	43.02	43.20	236700
2005-05-27	43.17	43.34	43.17	43.30	229500
2005-05-31	43.22	43.30	42.96	42.96	366000
2005-06-01	42.87	43.15	42.70	43.10	384200
2005-06-02	42.96	43.02	42.70	42.85	302700
2005-06-03	42.65	42.80	42.40	42.54	348500
2005-06-06	42.60	42.65	42.20	42.58	391200
2005-06-07	42.67	43.10	42.62	42.78	257100
2005-06-08	42.60	42.62	42.15	42.27	310400
2005-06-09	42.17	42.48	41.95	42.35	524700
2005-06-10	42.40	42.69	42.29	42.45	417700
2005-06-13	42.30	43.05	42.30	42.67	312400
2005-06-14	42.62	43.25	42.60	43.25	231900
2005-06-15	43.35	43.37	42.60	43.17	267000
2005-06-16	43.05	43.31	42.72	42.98	348500
2005-06-17	43.00	43.00	42.67	42.96	470900
2005-06-20	42.76	43.00	42.58	42.90	244100
2005-06-21	42.85	42.96	42.53	42.80	198600
2005-06-22	42.87	43.15	42.71	42.76	124300
2005-06-23	42.65	42.77	41.90	41.90	319700
2005-06-24	41.80	41.95	41.06	41.25	513100
2005-06-27	41.22	41.27	40.81	40.98	554100
2005-06-28	41.22	41.65	40.98	41.48	240000
2005-06-29	41.54	41.68	41.36	41.55	381300
2005-06-30	41.56	41.72	41.09	41.09	535400
2005-07-01	41.15	41.53	41.02	41.46	460700
2005-07-05	41.21	41.74	41.11	41.49	276700
2005-07-06	41.47	41.63	41.03	41.17	301400
2005-07-07	41.00	41.50	40.75	41.49	314400
2005-07-08	41.44	42.19	41.25	42.08	321200
2005-07-11	42.33	42.49	42.09	42.25	245500
2005-07-12	42.22	42.22	41.78	42.10	249000
2005-07-13	42.08	42.47	42.08	42.40	323200
2005-07-14	42.85	42.90	42.41	42.51	355400
2005-07-15	42.45	42.78	42.44	42.71	465000
2005-07-18	42.80	43.20	42.60	42.60	820300
2005-07-19	42.70	44.09	42.52	44.05	887700
2005-07-20	44.70	45.61	44.70	45.20	1141700
2005-07-21	45.20	45.48	44.81	45.26	624900
2005-07-22	45.26	46.00	45.26	45.76	451900
2005-07-25	45.56	46.30	45.56	45.65	434200
2005-07-26	45.85	46.40	45.77	46.23	393700
2005-07-27	46.29	46.38	45.66	45.95	442200
2005-07-28	45.96	46.24	45.63	46.08	253100
2005-07-29	46.00	46.22	45.79	45.79	260900
2005-08-01	45.84	46.32	45.84	46.20	345700
2005-08-02	46.23	46.59	46.10	46.50	302900
2005-08-03	46.35	46.64	46.06	46.48	350000
2005-08-04	46.31	46.31	45.96	45.97	211200
2005-08-05	45.87	45.90	45.24	45.47	310500
2005-08-08	45.55	45.75	45.20	45.39	240800
2005-08-09	45.56	45.81	45.45	45.73	260400
2005-08-10	45.84	46.27	45.40	45.59	244400
2005-08-11	45.46	45.75	45.22	45.69	208200
2005-08-12	45.63	45.63	45.07	45.20	212600
2005-08-15	45.01	45.40	44.82	45.33	192400
2005-08-16	45.18	45.27	44.56	44.56	266200
2005-08-17	44.43	44.88	44.23	44.62	291400
2005-08-18	44.54	44.72	44.23	44.52	272900
2005-08-19	44.54	44.74	44.41	44.56	319700
2005-08-22	44.81	44.96	44.41	44.76	281800
2005-08-23	44.82	45.11	44.56	44.66	258100
2005-08-24	44.60	45.00	44.26	44.35	197400
2005-08-25	44.42	45.10	44.41	44.94	239300
2005-08-26	44.74	44.81	44.36	44.51	443500
2005-08-29	44.40	45.20	44.17	45.06	328300
2005-08-30	44.85	44.95	44.28	44.67	318700
2005-08-31	44.80	45.82	44.55	45.82	662200
2005-09-01	45.85	45.85	45.18	45.45	420400
2005-09-02	45.50	45.75	45.07	45.12	193300
2005-09-06	45.29	46.20	45.16	46.18	334900
2005-09-07	45.76	45.83	45.36	45.49	353300
2005-09-08	45.34	45.57	45.13	45.23	256800
2005-09-09	45.38	45.69	45.09	45.62	252800
2005-09-12	45.45	45.95	45.33	45.88	155100
2005-09-13	45.94	46.24	45.68	45.78	260900
2005-09-14	45.83	45.98	45.13	45.30	260900
2005-09-15	45.40	45.59	45.11	45.35	206400
2005-09-16	45.50	45.88	45.09	45.21	601700
2005-09-19	45.20	45.20	44.20	44.30	362500
2005-09-20	44.42	44.80	43.50	43.69	560800
2005-09-21	43.30	43.40	42.85	42.98	455300
2005-09-22	42.75	43.25	42.70	43.04	421300
2005-09-23	42.96	43.35	42.95	43.04	263500
2005-09-26	43.18	43.30	42.48	42.82	506200
2005-09-27	43.03	43.23	42.45	42.95	273900
2005-09-28	43.20	43.54	42.50	42.68	415800
2005-09-29	42.60	42.82	42.30	42.72	452900
2005-09-30	42.59	43.01	42.28	42.90	282100
2005-10-03	43.35	43.65	42.85	43.00	324900
2005-10-04	43.25	43.55	42.78	42.82	442000
2005-10-05	43.03	43.25	42.09	42.10	404100
2005-10-06	42.10	42.47	41.52	41.98	369400
2005-10-07	42.00	42.19	41.81	42.16	252900
2005-10-10	42.06	42.06	41.48	41.79	496900
2005-10-11	41.80	42.15	41.63	41.85	307800
2005-10-12	41.60	41.97	41.40	41.83	507400
2005-10-13	41.63	42.06	41.55	41.88	469900
2005-10-14	42.05	42.27	41.67	41.97	370000
2005-10-17	42.03	42.10	41.51	41.80	353400
2005-10-18	42.30	42.70	41.92	41.94	663300
2005-10-19	41.70	42.30	41.57	42.30	472200
2005-10-20	42.39	43.20	42.11	42.25	534400
2005-10-21	42.31	42.64	41.81	42.60	522900
2005-10-24	42.80	43.72	42.78	43.52	422800
2005-10-25	43.35	43.68	42.85	43.17	311700
2005-10-26	43.07	43.49	42.86	42.94	386700
2005-10-27	42.93	43.00	42.31	42.39	349500
2005-10-28	42.78	43.48	42.69	43.48	653700
2005-10-31	43.49	44.43	43.45	44.37	396700
2005-11-01	44.00	44.82	43.96	44.52	444700
2005-11-02	44.49	45.00	44.29	44.68	526000
2005-11-03	44.93	45.10	44.50	44.65	369000
2005-11-04	44.77	45.00	44.32	44.50	228500
2005-11-07	44.51	44.94	44.42	44.94	245700
2005-11-08	44.80	44.82	44.44	44.58	226700
2005-11-09	44.51	44.88	44.16	44.70	313300
2005-11-10	44.70	45.56	44.07	45.49	341200
2005-11-11	45.50	45.70	44.96	45.26	240700
2005-11-14	45.26	45.26	44.68	44.77	329800
2005-11-15	44.72	44.90	44.28	44.35	327000
2005-11-16	44.37	44.51	44.12	44.30	210200
2005-11-17	44.35	44.54	44.01	44.52	274200
2005-11-18	44.79	44.80	44.23	44.71	290500
2005-11-21	44.74	44.93	44.31	44.69	234000
2005-11-22	44.83	45.17	44.70	45.01	376400
2005-11-23	44.90	44.95	44.58	44.64	311100
2005-11-25	44.84	44.85	44.45	44.52	129300
2005-11-28	44.60	44.76	44.25	44.34	245300
2005-11-29	44.65	44.94	44.41	44.45	467800
2005-11-30	44.55	44.55	44.21	44.31	838600
2005-12-01	44.42	44.65	44.27	44.51	586000
2005-12-02	44.35	44.58	44.25	44.47	253500
2005-12-05	44.52	44.61	43.92	44.13	415900
2005-12-06	44.30	44.44	43.97	44.00	287800
2005-12-07	43.81	43.87	43.37	43.69	405100
2005-12-08	43.68	43.92	43.37	43.62	346400
2005-12-09	43.72	44.02	43.54	43.75	267800
2005-12-12	43.92	44.00	43.58	43.59	717900
2005-12-13	43.59	43.98	43.50	43.80	284600
2005-12-14	43.75	44.28	43.65	43.97	292300
2005-12-15	44.06	44.14	43.60	43.70	307600
2005-12-16	43.85	44.25	43.72	43.82	478000
2005-12-19	43.81	43.99	43.40	43.68	490000
2005-12-20	43.70	43.76	43.48	43.55	290500
2005-12-21	43.60	44.02	43.58	43.70	240600
2005-12-22	43.77	44.03	43.52	44.03	239800
2005-12-23	44.10	44.34	43.93	44.02	119900
2005-12-27	44.15	44.46	43.75	43.78	239700
2005-12-28	43.85	44.22	43.72	44.07	190900
2005-12-29	44.15	44.50	44.04	44.13	233800
2005-12-30	44.00	44.04	43.75	43.92	218300
2006-01-03	44.06	44.25	43.78	44.21	1020900
2006-01-04	44.30	44.46	43.95	44.26	523000
2006-01-05	44.37	44.44	44.09	44.36	708700
2006-01-06	44.43	44.56	44.16	44.35	442400
2006-01-09	44.19	44.40	44.08	44.35	671900
2006-01-10	44.20	44.24	43.87	44.11	488400
2006-01-11	43.95	44.08	43.67	44.08	504500
2006-01-12	43.96	44.00	43.60	43.82	360400
2006-01-13	43.88	44.54	43.88	44.39	521500
2006-01-17	44.25	44.34	43.71	43.93	453300
2006-01-18	43.83	44.26	43.69	43.86	288300
2006-01-19	43.97	44.30	43.85	43.99	440100
2006-01-20	43.87	44.17	42.49	42.49	806800
2006-01-23	42.73	43.10	42.71	42.93	411800
2006-01-24	43.03	43.13	42.70	43.03	407300
2006-01-25	43.05	43.25	42.76	42.99	377600
2006-01-26	43.33	43.51	43.10	43.35	541200
2006-01-27	43.18	43.65	43.18	43.22	409800
2006-01-30	43.30	43.30	42.76	42.76	304000
2006-01-31	42.60	42.93	42.49	42.53	560500
2006-02-01	42.58	43.06	42.46	43.00	648400
2006-02-02	42.98	43.05	42.28	42.45	448000
2006-02-03	42.30	42.53	42.20	42.29	489900
2006-02-06	42.19	42.34	41.98	42.24	352100
2006-02-07	42.29	42.45	41.64	41.67	337400
2006-02-08	41.69	42.10	41.41	42.05	310800
2006-02-09	42.03	42.59	41.88	42.14	262000
2006-02-10	42.02	42.60	41.84	42.38	212200
2006-02-13	42.50	42.75	41.91	42.14	172900
2006-02-14	42.10	42.96	41.87	42.81	296600
2006-02-15	42.78	42.83	41.83	42.81	440500
2006-02-16	42.65	43.20	42.50	43.20	334300
2006-02-17	43.30	44.00	43.21	43.83	464600
2006-02-21	44.00	45.74	44.00	44.61	1296100
2006-02-22	44.50	45.00	44.41	44.77	709000
2006-02-23	44.72	45.15	44.51	44.76	434500
2006-02-24	44.72	44.91	44.52	44.81	431400
2006-02-27	44.96	45.24	44.63	44.63	434100
2006-02-28	44.41	44.80	44.37	44.52	601900
2006-03-01	44.64	44.68	44.23	44.65	633000
2006-03-02	44.53	44.65	43.93	44.31	314000
2006-03-03	43.99	44.34	43.90	44.02	492700
2006-03-06	44.12	44.16	43.62	43.74	482200
2006-03-07	43.80	45.04	43.80	44.80	880600
2006-03-08	44.44	44.45	43.87	44.18	451900
2006-03-09	44.28	44.52	44.10	44.31	403500
2006-03-10	44.31	44.79	44.25	44.75	429800
2006-03-13	44.85	44.99	44.15	44.21	225600
2006-03-14	44.14	44.71	43.98	44.58	369300
2006-03-15	44.54	44.89	44.46	44.60	377900
2006-03-16	44.87	45.29	44.71	45.17	330000
2006-03-17	45.39	45.48	44.94	45.17	490500
2006-03-20	45.42	45.44	44.95	45.18	336300
2006-03-21	45.10	45.31	44.76	44.83	334700
2006-03-22	44.92	45.15	44.69	44.96	378000
2006-03-23	44.77	44.92	44.31	44.50	404800
2006-03-24	44.40	44.51	44.05	44.41	363900
2006-03-27	44.30	44.30	44.01	44.20	351400
2006-03-28	44.10	44.30	43.56	43.81	513500
2006-03-29	43.96	44.26	43.83	44.05	244400
2006-03-30	43.92	44.06	43.67	43.80	301600
2006-03-31	43.86	44.12	43.65	43.83	463500
2006-04-03	43.70	44.17	43.62	43.70	518600
2006-04-04	43.90	44.05	43.60	43.89	521800
2006-04-05	45.60	46.16	45.23	46.04	1202900
2006-04-06	45.91	45.91	45.23	45.46	722400
2006-04-07	45.60	45.67	44.67	44.91	493900
2006-04-10	45.04	45.50	44.92	45.27	419100
2006-04-11	45.16	45.22	44.79	45.01	471600
2006-04-12	44.91	45.06	44.58	44.70	308100
2006-04-13	44.89	45.17	44.72	44.77	358800
2006-04-17	44.92	45.50	44.62	44.89	697200
2006-04-18	44.88	44.98	44.28	44.87	759300
2006-04-19	45.08	45.36	44.72	44.80	1467300
2006-04-20	45.00	45.33	44.67	44.80	486100
2006-04-21	45.10	45.15	44.49	44.49	577600
2006-04-24	44.45	44.50	44.09	44.24	355900
2006-04-25	44.36	44.36	43.05	43.92	679700
2006-04-26	44.16	44.35	43.84	43.94	378200
2006-04-27	43.80	44.27	43.60	43.95	474400
2006-04-28	43.90	44.05	43.64	43.65	385000
2006-05-01	44.05	44.36	43.23	43.50	492000
2006-05-02	43.68	43.68	43.16	43.40	380900
2006-05-03	43.45	43.78	43.27	43.61	470500
2006-05-04	43.84	44.08	43.46	43.87	453100
2006-05-05	43.86	44.02	43.75	43.83	365600
2006-05-08	43.92	44.09	43.67	43.82	509200
2006-05-09	43.83	43.89	43.50	43.80	320300
2006-05-10	43.68	43.93	43.55	43.77	380000
2006-05-11	43.71	43.87	43.44	43.53	581700
2006-05-12	43.48	43.59	43.17	43.36	624500
2006-05-15	43.19	43.55	43.16	43.51	468700
2006-05-16	43.53	43.63	43.16	43.26	268200
2006-05-17	42.85	43.08	42.56	42.96	700600
2006-05-18	42.90	43.26	42.53	42.63	752300
2006-05-19	42.83	43.13	42.39	42.87	423900
2006-05-22	42.62	43.33	42.47	43.09	644700
2006-05-23	43.30	43.45	43.07	43.11	509900
2006-05-24	43.02	43.41	42.77	43.10	580000
2006-05-25	43.32	43.75	43.20	43.75	504700
2006-05-26	43.80	44.02	43.72	43.96	296800
2006-05-30	43.85	43.85	42.99	43.00	613300
2006-05-31	43.06	43.40	42.58	43.06	964400
2006-06-01	43.11	43.68	43.06	43.64	335100
2006-06-02	43.52	43.57	42.98	43.24	332300
2006-06-05	43.00	43.00	42.52	42.52	550100
2006-06-06	42.55	42.65	41.76	42.13	578800
2006-06-07	41.90	42.05	41.48	41.50	585000
2006-06-08	41.50	41.99	40.96	41.92	666000
2006-06-09	41.85	42.00	41.44	41.53	352300
2006-06-12	41.53	41.60	41.09	41.09	476200
2006-06-13	41.09	41.39	40.67	40.72	643500
2006-06-14	40.55	40.85	40.00	40.80	540300
2006-06-15	40.71	41.17	40.60	40.80	1180700
2006-06-16	40.66	41.10	40.66	40.72	663200
2006-06-19	40.77	41.18	40.39	40.51	445700
2006-06-20	40.52	40.77	40.26	40.36	723500
2006-06-21	40.45	41.32	40.45	41.15	1239300
2006-06-22	41.15	41.29	40.88	41.14	416800
2006-06-23	41.07	41.53	40.93	41.17	419200
2006-06-26	41.20	41.50	41.11	41.42	418700
2006-06-27	41.35	41.49	41.05	41.16	746800
2006-06-28	41.18	41.40	41.04	41.21	446300
2006-06-29	41.08	41.60	40.81	41.59	1316500
2006-06-30	41.75	41.94	41.39	41.66	672300
2006-07-03	41.67	41.72	41.18	41.45	307300
2006-07-05	41.47	41.74	41.20	41.66	684500
2006-07-06	41.76	42.29	41.60	42.13	784300
2006-07-07	42.13	42.13	41.62	41.68	772800
2006-07-10	41.84	42.32	41.66	42.15	412900
2006-07-11	42.17	42.69	41.91	42.67	619300
2006-07-12	42.62	42.72	41.92	42.01	419200
2006-07-13	41.86	41.86	41.06	41.24	725600
2006-07-14	41.38	41.58	40.77	41.21	390900
2006-07-17	41.23	41.43	41.00	41.07	702900
2006-07-18	41.13	41.36	40.36	40.63	666300
2006-07-19	41.25	42.20	41.00	41.12	1728600
2006-07-20	41.20	41.56	41.09	41.14	679500
2006-07-21	41.32	41.77	41.05	41.16	1457200
2006-07-24	41.30	42.13	41.30	42.07	463500
2006-07-25	42.11	42.59	41.98	42.48	458200
2006-07-26	42.40	42.55	41.57	41.59	517100
2006-07-27	41.79	42.20	41.66	41.82	404000
2006-07-28	42.00	42.25	41.79	42.03	302700
2006-07-31	41.85	42.13	41.60	41.64	290300
2006-08-01	41.60	41.75	41.17	41.22	514000
2006-08-02	41.34	41.75	41.22	41.36	363600
2006-08-03	41.24	42.22	41.18	42.11	437700
2006-08-04	42.25	42.58	41.45	41.81	286000
2006-08-07	41.79	41.89	41.52	41.76	270800
2006-08-08	41.95	42.04	41.00	41.09	386600
2006-08-09	41.41	41.73	40.50	40.58	461900
2006-08-10	40.58	40.73	40.33	40.51	734600
2006-08-11	40.38	40.45	40.09	40.26	562800
2006-08-14	40.69	41.25	40.58	40.72	797800
2006-08-15	41.04	41.50	41.00	41.20	398200
2006-08-16	41.20	42.00	41.20	41.94	496400
2006-08-17	42.14	42.24	41.82	42.04	528900
2006-08-18	42.04	42.17	41.40	41.54	382300
2006-08-21	41.50	41.50	41.00	41.33	378400
2006-08-22	41.56	41.67	41.40	41.41	403800
2006-08-23	41.50	41.54	41.11	41.37	239200
2006-08-24	41.45	41.75	40.85	41.15	299300
2006-08-25	41.15	41.16	40.85	40.94	348600
2006-08-28	41.04	41.48	40.96	41.32	288800
2006-08-29	41.29	41.58	41.13	41.46	324400
2006-08-30	41.62	41.75	41.40	41.50	251400
2006-08-31	41.62	41.70	41.29	41.33	246300
2006-09-01	41.61	41.84	41.38	41.69	418100
2006-09-05	41.76	41.76	41.42	41.51	383200
2006-09-06	41.17	41.28	40.90	40.95	295100
2006-09-07	40.87	41.12	40.64	40.80	381500
2006-09-08	40.97	41.32	40.81	41.13	245000
2006-09-11	41.04	41.04	40.75	40.84	487900
2006-09-12	40.80	41.83	40.73	41.74	722700
2006-09-13	41.73	42.91	41.70	42.83	903000
2006-09-14	42.63	42.90	42.49	42.79	910000
2006-09-15	43.00	43.44	42.88	43.23	593700
2006-09-18	43.11	43.11	42.66	42.81	998600
2006-09-19	42.76	43.17	42.55	42.81	373500
2006-09-20	42.97	43.26	42.74	43.16	321900
2006-09-21	43.25	43.25	42.77	43.04	405200
2006-09-22	42.87	43.06	42.60	42.88	336300
2006-09-25	43.05	43.44	42.81	43.31	488300
2006-09-26	43.24	43.74	43.12	43.50	503800
2006-09-27	43.50	43.65	43.11	43.11	447700
2006-09-28	43.24	43.90	43.24	43.79	348900
2006-09-29	43.61	43.79	43.01	43.13	348500
2006-10-02	43.13	43.40	42.60	43.10	380500
2006-10-03	43.31	43.51	42.90	43.29	383400
2006-10-04	43.21	43.48	43.00	43.38	515700
2006-10-05	43.50	43.90	43.29	43.88	507200
2006-10-06	43.86	44.40	43.47	44.26	524200
2006-10-09	44.09	44.12	43.63	44.06	397600
2006-10-10	44.01	44.60	44.01	44.55	558400
2006-10-11	44.47	44.75	44.32	44.63	549400
2006-10-12	44.81	44.85	44.50	44.75	238700
2006-10-13	44.58	45.08	44.50	45.08	414900
2006-10-16	45.04	45.13	44.88	45.01	298700
2006-10-17	45.04	45.18	44.66	44.80	380900
2006-10-18	44.97	45.79	44.56	45.18	397200
2006-10-19	44.10	44.91	44.10	44.62	589200
2006-10-20	44.80	45.23	44.48	45.09	714900
2006-10-23	45.07	45.59	44.98	45.50	348300
2006-10-24	45.41	45.61	45.17	45.50	305700
2006-10-25	45.26	45.63	45.16	45.53	503100
2006-10-26	45.57	45.96	45.46	45.86	295100
2006-10-27	45.84	45.94	45.35	45.60	488400
2006-10-30	45.50	45.67	45.23	45.60	322400
2006-10-31	45.66	45.89	45.43	45.52	393600
2006-11-01	45.60	45.72	45.10	45.13	259000
2006-11-02	45.05	45.30	44.81	45.19	273800
2006-11-03	45.25	45.56	44.91	45.09	258900
2006-11-06	45.27	45.88	45.25	45.77	387100
2006-11-07	45.66	46.00	45.45	45.69	285500
2006-11-08	45.82	46.04	45.70	45.99	587500
2006-11-09	46.00	46.00	45.80	45.93	325800
2006-11-10	45.97	46.35	45.81	46.33	609000
2006-11-13	46.20	46.33	45.82	45.88	402000
2006-11-14	45.91	46.35	44.54	46.27	683100
2006-11-15	46.25	46.46	46.20	46.28	572400
2006-11-16	46.89	47.66	46.62	47.56	889000
2006-11-17	47.48	47.56	47.08	47.47	664000
2006-11-20	47.35	47.46	47.06	47.30	444100
2006-11-21	47.24	47.44	47.13	47.34	297300
2006-11-22	47.28	47.52	47.12	47.45	251400
2006-11-24	47.31	47.47	47.04	47.20	91000
2006-11-27	47.20	47.23	46.73	46.78	376100
2006-11-28	46.62	46.70	46.29	46.53	431000
2006-11-29	46.57	46.99	46.38	46.94	293300
2006-11-30	46.78	47.05	46.66	46.89	376600
2006-12-01	46.95	47.14	46.29	46.61	460900
2006-12-04	46.74	47.21	46.64	47.10	381200
2006-12-05	47.10	47.75	47.02	47.74	336000
2006-12-06	47.56	47.87	47.14	47.75	590800
2006-12-07	47.91	48.08	47.06	47.31	430200
2006-12-08	47.33	47.64	47.23	47.45	231200
2006-12-11	47.50	47.65	47.32	47.50	167800
2006-12-12	47.38	47.69	47.20	47.63	315200
2006-12-13	47.83	47.83	47.25	47.47	312600
2006-12-14	47.57	47.93	47.41	47.79	291900
2006-12-15	47.73	47.95	46.98	47.25	646400
2006-12-18	47.36	47.53	46.90	47.08	277800
2006-12-19	46.99	47.46	46.73	47.32	316400
2006-12-20	47.24	47.68	47.23	47.54	277600
2006-12-21	47.71	47.91	47.26	47.53	237500
2006-12-22	47.46	47.50	47.07	47.16	179000
2006-12-26	47.02	47.47	46.92	47.39	207600
2006-12-27	47.64	48.09	47.64	48.02	259600
2006-12-28	48.00	48.34	47.80	47.87	223600
2006-12-29	47.77	47.99	47.39	47.43	154500
2007-01-03	47.47	48.12	47.25	47.55	443400
2007-01-04	47.69	47.85	47.09	47.37	451500
2007-01-05	47.35	47.37	46.77	46.86	384400
2007-01-08	46.82	46.89	46.45	46.75	508100
2007-01-09	46.95	47.20	46.63	47.15	397700
2007-01-10	47.05	47.38	46.92	47.29	451100
2007-01-11	47.39	47.66	47.28	47.57	432200
2007-01-12	47.74	48.13	47.60	47.95	347700
2007-01-16	48.05	48.60	47.98	48.38	356300
2007-01-17	48.40	48.58	48.20	48.25	365900
2007-01-18	48.41	48.47	47.86	47.90	589900
2007-01-19	48.00	48.05	47.30	47.50	655100
2007-01-22	47.54	47.73	47.36	47.48	599400
2007-01-23	47.48	47.65	47.34	47.37	471800
2007-01-24	47.30	47.53	47.26	47.48	383800
2007-01-25	47.35	47.44	46.60	46.68	485700
2007-01-26	46.68	46.79	46.26	46.37	502800
2007-01-29	46.43	46.73	46.19	46.44	550400
2007-01-30	46.59	46.78	46.43	46.70	229000
2007-01-31	46.71	47.52	46.65	47.52	525300
2007-02-01	47.53	48.44	47.46	48.09	632400
2007-02-02	48.10	48.37	48.01	48.19	464600
2007-02-05	48.20	48.49	48.01	48.25	422900
2007-02-06	48.27	48.70	48.25	48.65	513600
2007-02-07	48.66	49.20	48.65	49.14	581700
2007-02-08	49.15	49.35	48.75	48.87	419300
2007-02-09	49.00	49.42	48.90	48.96	479800
2007-02-12	49.01	49.14	48.78	48.82	396452
2007-02-13	48.85	49.20	48.85	49.20	508252
2007-02-14	49.20	49.64	49.12	49.46	513398
2007-02-15	49.53	49.65	49.35	49.51	390800
2007-02-16	49.32	49.89	49.20	49.77	519300
2007-02-20	49.89	50.04	49.42	49.75	610400
2007-02-21	49.73	50.15	49.66	50.09	898800
2007-02-22	50.28	50.75	50.18	50.44	579700
2007-02-23	50.20	50.74	49.90	50.56	555900
2007-02-26	50.61	50.64	49.91	50.17	417262
2007-02-27	49.94	49.97	48.20	48.33	882100
2007-02-28	48.45	49.23	48.31	48.73	1043300
2007-03-01	48.00	48.68	47.95	48.51	1023525
2007-03-02	48.45	48.73	48.14	48.21	652000
2007-03-05	47.92	48.62	47.50	48.05	533500
2007-03-06	48.24	48.64	47.82	48.46	531400
2007-03-07	48.11	48.38	47.94	48.25	675400
2007-03-08	48.58	48.76	48.40	48.63	534200
2007-03-09	48.80	48.95	48.42	48.67	278700
2007-03-12	48.64	48.96	48.50	48.81	263700
2007-03-13	48.61	48.76	48.11	48.23	616900
2007-03-14	48.22	48.56	47.86	48.53	776000
2007-03-15	48.45	48.78	48.40	48.72	394000
2007-03-16	48.64	48.85	48.15	48.42	665700
2007-03-19	48.79	49.09	48.57	49.06	329700
2007-03-20	49.08	49.52	48.95	49.52	311400
2007-03-21	49.50	49.90	48.90	49.90	388100
2007-03-22	49.82	49.99	49.49	49.56	310600
2007-03-23	49.60	49.76	49.30	49.68	414200
2007-03-26	49.68	49.73	49.16	49.68	386700
2007-03-27	49.45	49.53	49.00	49.16	268700
2007-03-28	49.09	49.09	48.50	48.59	334000
2007-03-29	48.78	48.84	48.50	48.75	336500
2007-03-30	48.80	49.04	48.47	49.00	469000
2007-04-02	48.94	49.36	48.91	49.29	395800
2007-04-03	49.47	50.00	49.47	49.89	330800
2007-04-04	49.99	50.25	49.40	49.68	404400
2007-04-05	49.68	49.69	49.49	49.62	253200
2007-04-09	49.78	50.00	49.38	49.81	308500
2007-04-10	49.65	49.87	49.58	49.82	206600
2007-04-11	49.75	49.75	49.02	49.07	341198
2007-04-12	49.07	49.31	48.82	49.25	398800
2007-04-13	49.21	49.25	48.93	49.15	430900
2007-04-16	49.38	50.06	49.33	50.00	353700
2007-04-17	50.01	50.01	49.61	49.80	249200
2007-04-18	49.80	50.02	49.39	49.89	375500
2007-04-19	50.83	51.30	48.39	49.44	464100
2007-04-20	49.95	49.95	49.32	49.86	851300
2007-04-23	49.90	50.12	49.80	49.92	483100
2007-04-24	49.91	50.09	49.47	49.88	586200
2007-04-25	50.80	51.63	49.80	50.30	503300
2007-04-26	50.15	50.34	49.87	50.30	283000
2007-04-27	50.25	50.31	49.88	49.96	246400
2007-04-30	50.04	50.16	49.37	49.41	431400
2007-05-01	49.41	49.65	49.00	49.60	531000
2007-05-02	49.57	49.89	49.50	49.88	405200
2007-05-03	49.79	49.88	49.60	49.87	363400
2007-05-04	49.63	49.92	48.89	49.27	1033100
2007-05-07	49.21	49.54	49.10	49.45	557200
2007-05-08	49.36	49.46	49.07	49.40	326300
2007-05-09	49.19	49.86	49.07	49.78	361700
2007-05-10	49.55	49.56	49.19	49.30	412700
2007-05-11	49.36	49.50	49.10	49.39	390000
2007-05-14	49.50	49.50	49.05	49.28	451000
2007-05-15	49.30	49.78	49.15	49.20	570100
2007-05-16	49.30	49.61	49.12	49.59	397200
2007-05-17	49.50	49.86	49.38	49.74	406200
2007-05-18	49.83	50.07	49.73	50.07	479600
2007-05-21	50.00	50.45	49.89	50.37	394500
2007-05-22	50.24	50.94	50.22	50.65	501800
2007-05-23	50.67	50.92	49.89	50.00	539700
2007-05-24	50.00	50.26	49.53	49.60	432900
2007-05-25	49.85	50.00	49.56	49.97	287800
2007-05-29	50.08	51.17	50.08	50.78	591000
2007-05-30	50.57	51.38	50.23	51.29	847200
2007-05-31	50.73	51.45	50.73	51.32	644600
2007-06-01	51.50	51.65	50.46	50.89	687200
2007-06-04	50.65	51.46	50.55	51.43	425800
2007-06-05	51.35	51.59	50.33	50.56	419500
2007-06-06	50.18	50.18	49.67	49.75	399700
2007-06-07	49.71	49.73	49.09	49.09	616400
2007-06-08	49.08	49.87	48.94	49.83	436200
2007-06-11	49.17	50.14	49.17	49.84	359100
2007-06-12	49.73	50.21	49.28	49.38	620400
2007-06-13	49.61	50.08	49.43	50.08	562000
2007-06-14	50.12	50.41	49.76	49.89	487500
2007-06-15	50.23	50.37	49.55	49.87	772700
2007-06-18	50.02	50.11	49.69	49.88	386800
2007-06-19	49.75	50.12	49.50	50.01	313100
2007-06-20	50.10	50.39	49.70	49.70	329100
2007-06-21	49.70	50.18	49.40	50.17	445000
2007-06-22	50.13	50.13	49.20	49.37	793800
2007-06-25	49.40	50.12	49.33	49.46	526800
2007-06-26	49.77	49.92	49.33	49.45	525300
2007-06-27	49.21	49.87	49.14	49.83	376200
2007-06-28	49.71	49.97	49.50	49.84	373500
2007-06-29	49.91	50.15	49.27	49.60	628300
2007-07-02	49.95	50.30	49.82	50.30	444700
2007-07-03	50.50	50.71	50.32	50.48	253300
2007-07-05	50.48	50.61	50.08	50.12	493000
2007-07-06	50.14	50.48	49.80	50.33	497900
2007-07-09	50.51	50.51	49.74	49.97	428400
2007-07-10	49.87	49.95	48.99	48.99	600700
2007-07-11	48.99	49.34	48.83	49.33	486100
2007-07-12	49.63	50.21	49.33	50.21	531800
2007-07-13	50.22	50.49	49.85	50.41	298200
2007-07-16	50.41	50.80	50.09	50.46	511000
2007-07-17	50.47	51.01	50.45	50.50	387800
2007-07-18	50.25	50.70	49.92	50.59	644400
2007-07-19	50.60	51.27	50.27	51.19	669400
2007-07-20	51.04	51.04	49.03	49.07	1016548
2007-07-23	49.44	49.80	49.16	49.55	918600
2007-07-24	49.33	50.53	49.14	49.96	1081400
2007-07-25	50.15	50.69	49.96	50.08	1290900
2007-07-26	49.78	50.05	48.43	49.07	1074400
2007-07-27	49.06	49.06	47.52	47.52	1381300
2007-07-30	47.37	48.40	46.80	48.29	1182200
2007-07-31	48.50	48.61	47.58	47.58	988600
2007-08-01	47.40	48.36	47.23	48.13	1147500
2007-08-02	48.25	48.71	48.03	48.66	1136200
2007-08-03	48.70	48.88	47.59	47.59	1004600
2007-08-06	47.83	49.03	47.66	48.92	1294300
2007-08-07	48.61	49.49	48.53	49.09	1140700
2007-08-08	48.23	50.20	48.23	50.05	1161400
2007-08-09	49.63	50.01	48.58	48.63	1349400
2007-08-10	48.40	48.63	47.27	48.11	1065400
2007-08-13	48.43	49.70	48.16	49.19	925600
2007-08-14	49.38	49.58	48.07	48.07	769600
2007-08-15	47.87	48.61	47.07	47.16	848000
2007-08-16	46.46	48.51	46.00	48.21	1477000
2007-08-17	49.63	50.33	48.35	49.07	902800
2007-08-20	48.75	49.39	48.26	48.64	954800
2007-08-21	48.66	48.67	47.89	48.22	786900
2007-08-22	48.50	48.64	47.69	48.47	976900
2007-08-23	48.70	48.84	48.14	48.26	950600
2007-08-24	48.16	48.48	48.00	48.45	700500
2007-08-27	48.22	48.72	48.01	48.33	602800
2007-08-28	47.95	48.27	47.52	47.60	1012400
2007-08-29	47.85	48.91	47.42	48.90	755700
2007-08-30	48.67	49.55	48.35	49.36	1107400
2007-08-31	49.90	50.15	49.24	49.68	727300
2007-09-04	49.68	49.87	49.00	49.16	654200
2007-09-05	47.83	48.42	47.79	48.02	1240700
2007-09-06	48.05	48.67	47.83	48.64	862300
2007-09-07	48.16	48.61	47.75	48.32	1117800
2007-09-10	48.55	48.68	47.70	48.03	604500
2007-09-11	48.13	48.66	47.94	48.58	490100
2007-09-12	48.40	48.70	48.23	48.40	516500
2007-09-13	48.80	49.09	48.33	48.56	434500
2007-09-14	48.36	48.80	48.01	48.56	592600
2007-09-17	48.32	49.06	48.25	48.71	692900
2007-09-18	48.86	50.49	48.64	50.48	753800
2007-09-19	50.79	51.68	50.77	50.91	876500
2007-09-20	50.75	51.14	50.41	50.80	613912
2007-09-21	51.40	51.40	50.48	50.55	834200
2007-09-24	50.27	50.99	50.17	50.58	729200
2007-09-25	50.61	51.37	50.20	50.52	595700
2007-09-26	50.99	51.14	50.65	50.91	714000
2007-09-27	51.05	51.47	50.42	50.44	529700
2007-09-28	50.34	50.67	49.80	50.00	721800
2007-10-01	49.95	50.83	49.95	50.66	784600
2007-10-02	50.96	50.97	50.36	50.55	458800
2007-10-03	50.40	50.48	49.87	49.96	759000
2007-10-04	49.82	50.22	49.65	49.87	515500
2007-10-05	49.12	50.31	48.98	50.16	658500
2007-10-08	50.11	50.14	49.56	49.68	372400
2007-10-09	49.63	49.99	49.28	49.83	643300
2007-10-10	49.82	50.05	49.41	49.64	412300
2007-10-11	49.72	49.97	49.04	49.18	611300
2007-10-12	49.00	49.65	49.00	49.58	417900
2007-10-15	49.54	49.70	48.64	48.83	890100
2007-10-16	48.90	49.06	48.50	48.63	535400
2007-10-17	48.93	49.01	48.04	48.62	427900
2007-10-18	48.45	49.99	48.09	48.47	985900
2007-10-19	48.22	48.23	47.09	47.09	1025100
2007-10-22	46.93	48.09	46.72	47.88	856800
2007-10-23	48.08	48.40	47.65	48.30	497700
2007-10-24	48.15	48.86	47.89	48.82	797900
2007-10-25	49.05	49.29	48.39	48.77	789900
2007-10-26	49.14	49.23	48.66	49.14	525000
2007-10-29	49.25	49.34	48.62	48.76	495900
2007-10-30	48.66	49.03	48.52	48.67	370800
2007-10-31	49.00	49.30	48.47	49.07	590700
2007-11-01	48.80	49.58	48.53	48.53	696900
2007-11-02	48.67	49.24	48.50	49.02	600500
2007-11-05	48.66	49.61	48.56	49.20	627200
2007-11-06	49.29	49.38	48.58	49.38	596400
2007-11-07	48.50	48.97	48.25	48.25	836532
2007-11-08	48.30	49.33	48.00	49.18	1080518
2007-11-09	48.51	49.10	48.39	48.47	602200
2007-11-12	48.29	49.60	48.29	48.94	630096
2007-11-13	49.23	49.85	48.69	49.85	669300
2007-11-14	50.05	50.05	48.22	48.22	866100
2007-11-15	48.15	48.63	47.90	48.30	807000
2007-11-16	48.78	48.78	47.50	47.87	1017200
2007-11-19	47.71	47.76	46.95	47.16	972254
2007-11-20	47.07	47.94	46.81	47.53	1050964
2007-11-21	47.26	47.87	47.00	47.17	570600
2007-11-23	47.39	47.72	47.12	47.72	213140
2007-11-26	47.60	47.83	46.67	46.67	672100
2007-11-27	46.82	47.65	46.79	47.55	926700
2007-11-28	48.05	48.85	47.66	48.85	828251
2007-11-29	48.60	48.61	47.93	48.11	797500
2007-11-30	48.60	48.64	47.73	48.05	849900
2007-12-03	48.14	48.62	47.91	47.99	601435
2007-12-04	47.66	48.29	47.50	48.01	551907
2007-12-05	48.01	48.42	47.77	48.34	711762
2007-12-06	48.32	49.13	48.10	49.03	574855
2007-12-07	49.02	49.37	49.02	49.18	391430
2007-12-10	49.42	49.42	48.95	49.36	387098
2007-12-11	49.32	49.51	47.89	47.92	556500
2007-12-12	49.01	49.49	47.71	48.24	791075
2007-12-13	48.10	48.32	47.58	48.32	761063
2007-12-14	48.35	48.35	47.53	47.56	551000
2007-12-17	47.52	47.78	47.11	47.11	737400
2007-12-18	47.45	47.73	47.02	47.45	790400
2007-12-19	47.45	47.76	46.76	47.09	607272
2007-12-20	47.55	47.66	46.92	47.20	575300
2007-12-21	47.65	48.68	47.38	48.67	1200474
2007-12-24	48.75	49.07	48.64	48.91	159524
2007-12-26	48.80	48.80	48.46	48.57	459985
2007-12-27	48.36	48.51	47.40	47.43	898989
2007-12-28	47.80	47.80	47.00	47.05	525130
2007-12-31	46.75	47.08	46.30	46.30	801000
2008-01-02	46.14	46.28	45.02	45.04	1192649
2008-01-03	45.30	45.60	44.93	44.98	854500
2008-01-04	44.64	44.70	43.36	43.36	1124952
2008-01-07	43.54	44.13	43.39	43.70	1176100
2008-01-08	44.00	44.00	42.26	42.31	952100
2008-01-09	42.24	43.40	42.24	43.40	1055500
2008-01-10	43.16	43.37	42.53	42.97	1177983
2008-01-11	42.50	42.80	42.20	42.28	1042300
2008-01-14	42.67	43.20	42.55	43.17	652700
2008-01-15	42.73	42.80	41.97	41.97	1086500
2008-01-16	41.59	42.30	41.59	41.78	1235100
2008-01-17	41.75	42.22	40.94	41.04	1623600
2008-01-18	41.24	41.86	40.06	40.29	2086820
2008-01-22	38.51	40.72	38.46	40.30	1843128
2008-01-23	39.28	40.78	38.75	40.64	2779002
2008-01-24	40.78	40.94	39.78	40.21	1513278
2008-01-25	40.44	40.90	40.07	40.74	1540582
2008-01-28	40.88	41.66	40.42	41.57	1037500
2008-01-29	41.68	42.32	41.45	42.32	1197722
2008-01-30	42.22	43.97	42.22	43.00	1753755
2008-01-31	42.60	44.19	42.21	43.93	1884950
2008-02-01	44.00	45.24	43.96	45.20	1646555
2008-02-04	45.21	45.21	44.23	44.50	694921
2008-02-05	43.92	44.52	43.55	44.07	1272386
2008-02-06	44.46	45.00	44.01	44.62	1359918
2008-02-07	44.48	45.14	44.23	45.04	1504747
2008-02-08	44.87	44.98	44.20	44.53	1169213
2008-02-11	44.37	45.04	43.72	45.03	916510
2008-02-12	45.22	45.52	44.77	45.09	755974
2008-02-13	45.49	45.83	45.21	45.76	904160
2008-02-14	45.71	45.75	44.58	44.84	639250
2008-02-15	44.85	45.05	44.33	45.05	712232
2008-02-19	44.78	45.22	43.00	43.36	1611768
2008-02-20	43.07	43.58	42.65	43.26	1343988
2008-02-21	43.25	43.29	41.94	42.07	1287224
2008-02-22	42.12	42.30	41.73	42.29	1341173
2008-02-25	42.39	42.77	41.98	42.60	1489408
2008-02-26	42.50	42.79	42.11	42.50	1915934
2008-02-27	42.30	43.07	42.29	42.94	1335251
2008-02-28	42.72	43.02	42.34	42.72	1511395
2008-02-29	42.22	42.32	41.19	41.25	1653256
2008-03-03	41.28	41.48	40.94	41.47	1357900
2008-03-04	41.47	41.59	40.94	41.42	1239366
2008-03-05	41.12	41.55	40.25	40.75	1633780
2008-03-06	40.63	40.63	40.14	40.26	1085215
2008-03-07	40.00	40.58	39.80	40.17	1237741
2008-03-10	40.20	40.39	39.23	39.26	1480642
2008-03-11	40.08	40.08	39.25	39.92	1331277
2008-03-12	40.09	40.37	39.80	39.82	1282444
2008-03-13	39.36	39.84	39.07	39.45	1668101
2008-03-14	39.64	39.75	38.74	39.15	2043280
2008-03-17	38.30	39.70	38.30	39.25	1547360
2008-03-18	39.70	40.10	39.22	40.10	1530400
2008-03-19	40.23	40.80	40.03	40.03	1840525
2008-03-20	40.33	40.54	40.00	40.53	1477829
2008-03-24	40.61	41.28	40.61	41.16	842137
2008-03-25	41.01	41.08	40.55	40.85	1000129
2008-03-26	40.67	40.79	40.12	40.35	867401
2008-03-27	40.59	40.62	39.69	39.69	1124149
2008-03-28	39.81	40.08	39.75	39.81	981545
2008-03-31	39.72	40.37	39.50	40.22	1348963
2008-04-01	40.17	41.69	40.17	41.66	1483682
2008-04-02	41.97	42.21	41.36	41.49	1124844
2008-04-03	41.20	41.56	40.97	41.35	602578
2008-04-04	41.58	42.23	41.18	42.05	843800
2008-04-07	42.52	42.52	41.66	42.03	857552
2008-04-08	41.82	41.91	41.40	41.57	611602
2008-04-09	41.65	41.77	40.98	41.06	564514
2008-04-10	41.13	41.63	41.00	41.40	568338
2008-04-11	41.06	41.11	40.57	40.68	736305
2008-04-14	40.74	40.75	40.22	40.30	526634
2008-04-15	40.35	40.91	40.31	40.86	718738
2008-04-16	41.03	42.02	40.83	42.02	883049
2008-04-17	42.12	42.25	41.77	42.13	695981
2008-04-18	42.75	42.85	41.56	42.50	1336957
2008-04-21	42.12	42.42	41.13	41.73	1092590
2008-04-22	41.64	41.65	40.85	41.01	987520
2008-04-23	41.04	41.78	40.86	41.62	783120
2008-04-24	41.76	42.59	41.52	42.25	842319
2008-04-25	42.40	42.76	41.97	42.66	770691
2008-04-28	42.43	42.86	42.32	42.57	608963
2008-04-29	42.63	43.26	42.48	43.05	625769
2008-04-30	43.25	43.36	42.41	42.46	915177
2008-05-01	42.56	43.90	42.35	43.74	785137
2008-05-02	43.72	44.26	43.34	43.62	591551
2008-05-05	43.32	43.37	42.78	42.80	513568
2008-05-06	42.74	44.11	42.74	43.98	881769
2008-05-07	44.11	44.11	42.95	43.07	610960
2008-05-08	43.39	43.94	42.90	43.30	819359
2008-05-09	42.94	43.39	42.78	43.26	477480
2008-05-12	43.30	43.67	43.04	43.67	690397
2008-05-13	43.40	43.96	43.37	43.85	643967
2008-05-14	44.30	45.04	43.85	44.78	780701
2008-05-15	44.66	45.48	44.42	45.48	955481
2008-05-16	45.37	45.49	44.74	45.16	1005178
2008-05-19	45.08	45.83	44.86	45.41	894434
2008-05-20	45.50	45.50	44.58	44.99	800945
2008-05-21	45.12	45.51	44.40	44.68	659477
2008-05-22	44.63	45.16	44.52	44.86	549374
2008-05-23	44.74	44.74	43.79	43.95	717239
2008-05-27	43.89	44.61	43.69	44.24	892716
2008-05-28	44.17	44.39	43.64	43.85	696018
2008-05-29	43.79	44.33	43.66	44.18	704506
2008-05-30	44.20	44.23	43.70	44.01	848970
2008-06-02	44.01	44.12	43.10	43.53	647397
2008-06-03	43.71	43.75	43.09	43.56	839718
2008-06-04	43.14	43.71	43.04	43.32	591710
2008-06-05	43.56	43.59	43.11	43.36	867094
2008-06-06	43.07	43.07	41.88	41.88	1017554
2008-06-09	42.04	42.76	41.97	42.63	842146
2008-06-10	42.55	43.14	42.32	42.69	848631
2008-06-11	42.38	42.55	41.38	41.38	904179
2008-06-12	41.33	42.33	41.33	41.88	691153
2008-06-13	42.20	43.16	42.16	43.16	780293
2008-06-16	42.69	42.99	42.48	42.80	617876
2008-06-17	42.94	43.19	42.44	42.52	742569
2008-06-18	41.97	42.50	41.83	42.02	942046
2008-06-19	41.97	42.55	41.84	42.43	1321085
2008-06-20	42.05	42.24	41.48	41.56	1166867
2008-06-23	41.67	41.67	40.91	40.94	1042156
2008-06-24	40.86	41.41	40.69	40.87	966469
2008-06-25	41.15	41.72	40.90	41.00	1218259
2008-06-26	40.26	40.90	40.14	40.14	1027529
2008-06-27	40.01	40.31	39.79	39.92	1407874
2008-06-30	40.03	40.07	39.68	39.68	1234819
2008-07-01	39.08	39.84	39.04	39.70	1586110
2008-07-02	39.57	39.97	39.33	39.33	1506614
2008-07-03	39.59	39.98	39.34	39.46	670679
2008-07-07	39.70	40.00	38.95	39.31	1052086
2008-07-08	39.06	39.93	39.06	39.78	1430604
2008-07-09	39.67	39.93	38.94	38.94	1294671
2008-07-10	38.88	39.14	38.17	38.52	1472564
2008-07-11	38.03	38.34	37.43	37.87	1822744
2008-07-14	38.25	38.41	37.71	37.89	1209667
2008-07-15	37.48	38.61	36.94	38.11	1804116
2008-07-16	38.10	39.81	37.69	39.81	1614289
2008-07-17	41.58	41.58	38.82	40.31	2098592
2008-07-18	39.75	41.16	39.33	40.23	2105013
2008-07-21	40.30	40.40	39.98	40.23	1252527
2008-07-22	40.18	40.65	40.09	40.55	1434152
2008-07-23	40.90	41.19	40.37	40.82	1423501
2008-07-24	40.68	41.07	40.04	40.28	1399583
2008-07-25	40.20	40.75	40.08	40.19	962740
2008-07-28	40.14	40.14	39.39	39.56	874168
2008-07-29	39.44	40.34	39.44	40.23	1279233
2008-07-30	40.16	40.82	39.87	40.35	1131091
2008-07-31	40.25	40.63	39.90	40.11	1243200
2008-08-01	40.33	40.44	39.42	39.94	855579
2008-08-04	39.97	40.46	39.85	40.17	737528
2008-08-05	40.55	41.26	40.35	41.26	1233377
2008-08-06	41.00	41.62	40.79	41.57	856285
2008-08-07	41.12	41.14	40.45	40.46	1004189
2008-08-08	40.64	42.87	40.49	42.87	1168969
2008-08-11	42.61	43.91	42.29	43.19	986746
2008-08-12	43.02	43.45	42.65	42.79	585442
2008-08-13	42.71	42.86	41.78	42.48	650587
2008-08-14	41.86	43.25	41.86	42.86	717462
2008-08-15	43.06	43.52	42.69	42.85	1276312
2008-08-18	43.38	43.60	42.75	42.90	1045168
2008-08-19	42.71	42.90	42.18	42.25	1029690
2008-08-20	42.22	42.59	41.71	42.06	668584
2008-08-21	41.27	42.21	41.27	42.19	620402
2008-08-22	42.35	42.72	42.13	42.71	616773
2008-08-25	42.18	42.60	41.69	42.01	681814
2008-08-26	42.06	42.27	41.72	42.01	572841
2008-08-27	42.00	42.66	41.93	42.46	610370
2008-08-28	42.66	42.95	42.52	42.92	720170
2008-08-29	42.32	43.03	42.32	42.42	798408
2008-09-02	42.95	43.97	42.40	42.62	955601
2008-09-03	42.44	43.09	41.97	42.24	871432
2008-09-04	42.04	42.21	41.50	41.50	827170
2008-09-05	41.30	41.74	41.03	41.60	683775
2008-09-08	42.30	42.67	41.94	42.45	1034279
2008-09-09	42.48	42.96	41.99	42.05	1341181
2008-09-10	42.25	42.48	41.97	42.13	1139586
2008-09-11	41.53	42.48	41.35	42.39	727090
2008-09-12	41.97	42.42	41.71	42.19	756262
2008-09-15	41.55	42.55	41.00	41.76	1010591
2008-09-16	41.03	42.34	41.03	42.29	1203395
2008-09-17	41.66	41.66	40.94	40.95	1476398
2008-09-18	41.48	41.68	39.72	41.34	1544785
2008-09-19	41.51	44.20	41.51	42.19	1311495
2008-09-22	41.85	42.12	40.93	41.00	632181
2008-09-23	41.04	42.18	40.73	40.91	828992
2008-09-24	40.67	41.00	40.41	40.69	821820
2008-09-25	40.99	42.02	40.77	41.47	803293
2008-09-26	41.20	41.70	40.89	41.62	608510
2008-09-29	41.10	41.43	39.63	40.23	1239974
2008-09-30	40.94	40.97	39.34	40.21	1257920
2008-10-01	39.88	39.97	38.87	39.75	1047741
2008-10-02	39.75	39.80	37.30	37.30	1864455
2008-10-03	38.02	38.05	36.58	36.61	1952264
2008-10-06	35.95	36.23	34.88	35.79	2260500
2008-10-07	36.15	36.19	34.52	34.52	2078172
2008-10-08	34.44	36.49	33.99	35.60	2490722
2008-10-09	36.03	36.57	32.38	32.38	2274663
2008-10-10	31.68	34.28	30.50	32.92	2418953
2008-10-13	34.92	34.92	33.53	34.40	1513232
2008-10-14	35.41	35.99	32.68	33.29	2212428
2008-10-15	33.29	33.29	31.11	31.21	1621521
2008-10-16	31.14	33.40	29.92	33.33	3072137
2008-10-17	33.76	35.44	31.62	33.86	2892807
2008-10-20	34.50	35.32	34.02	35.32	1505445
2008-10-21	35.06	35.92	34.22	34.41	1384871
2008-10-22	33.64	34.61	32.66	34.54	2038499
2008-10-23	34.64	35.20	32.77	34.14	1971410
2008-10-24	32.75	33.83	32.15	33.15	1569086
2008-10-27	33.00	34.42	32.60	32.87	1557585
2008-10-28	33.60	36.20	32.65	36.20	1917576
2008-10-29	35.98	39.38	35.52	37.37	2417211
2008-10-30	38.20	38.68	37.24	37.77	1216367
2008-10-31	37.90	40.02	37.61	39.35	1685440
2008-11-03	39.55	40.62	39.47	39.79	1504878
2008-11-04	40.20	40.30	39.21	39.91	1476579
2008-11-05	39.20	39.45	38.36	38.39	1207214
2008-11-06	38.17	38.78	36.29	36.51	1542425
2008-11-07	36.83	37.76	36.63	37.40	1622842
2008-11-10	38.00	38.24	36.45	36.91	774335
2008-11-11	36.46	36.84	35.31	35.96	1491388
2008-11-12	35.09	36.77	35.01	36.00	1623019
2008-11-13	36.10	37.95	35.00	37.91	2155255
2008-11-14	37.51	37.70	35.86	35.95	1486171
2008-11-17	35.57	37.14	35.57	35.89	1084474
2008-11-18	35.79	37.61	35.68	36.86	1564855
2008-11-19	37.07	37.74	36.25	36.25	1458302
2008-11-20	35.91	38.60	35.67	35.88	2309230
2008-11-21	36.66	37.20	35.07	37.20	2492250
2008-11-24	37.45	39.92	36.86	39.03	2949360
2008-11-25	39.99	39.99	38.16	39.16	2476270
2008-11-26	38.35	40.02	37.38	39.66	1584028
2008-11-28	39.55	39.75	39.11	39.15	662687
2008-12-01	37.73	38.37	36.66	36.66	1921284
2008-12-02	37.19	37.64	35.90	36.75	1698254
2008-12-03	35.95	38.18	35.95	37.21	1692965
2008-12-04	36.80	38.11	36.32	36.93	1095204
2008-12-05	36.38	38.55	35.98	38.44	1367458
2008-12-08	39.19	40.50	38.96	39.96	1412659
2008-12-09	40.29	40.49	39.13	39.26	1232112
2008-12-10	39.43	39.81	39.07	39.65	1216456
2008-12-11	39.34	39.50	38.09	38.33	1117400
2008-12-12	36.76	38.80	36.73	38.54	1045045
2008-12-15	37.68	38.00	36.06	36.36	2165106
2008-12-16	36.75	37.24	36.23	37.20	2052669
2008-12-17	36.83	38.37	36.47	38.17	1690250
2008-12-18	38.59	38.78	37.08	37.46	1328247
2008-12-19	37.86	38.27	36.88	37.10	1872812
2008-12-22	37.11	37.11	35.72	36.28	1394025
2008-12-23	36.54	36.86	35.98	36.40	1037435
2008-12-24	36.64	36.92	36.12	36.35	608575
2008-12-26	36.36	36.70	35.90	36.14	617684
2008-12-29	36.15	36.55	35.31	35.61	1148050
2008-12-30	35.90	37.47	35.90	37.44	1217525
2008-12-31	37.01	38.28	36.85	37.86	1157108
2009-01-02	38.10	39.53	38.02	39.38	994306
2009-01-05	39.82	39.82	38.25	38.63	1023009
2009-01-06	38.90	38.99	37.73	38.00	1368600
2009-01-07	37.35	37.82	36.65	36.77	1451320
2009-01-08	36.79	37.37	36.52	37.37	987856
2009-01-09	37.29	37.96	36.24	37.64	1522549
2009-01-12	37.17	37.47	36.28	36.57	1206727
2009-01-13	36.57	36.77	36.00	36.41	944059
2009-01-14	35.90	36.77	35.66	36.40	1510823
2009-01-15	36.29	36.98	35.43	36.55	1524764
2009-01-16	37.17	37.47	36.24	36.92	1130032
2009-01-20	36.88	37.15	35.38	35.61	1417650
2009-01-21	35.89	36.31	34.14	34.81	2764051
2009-01-22	33.98	34.51	33.49	34.06	2028920
2009-01-23	33.28	33.28	31.61	32.17	3137449
2009-01-26	31.78	32.45	31.15	31.42	2194208
2009-01-27	31.35	32.25	31.21	31.64	1922147
2009-01-28	32.80	33.39	32.50	33.11	2245631
2009-01-29	33.15	33.29	32.17	32.31	1226089
2009-01-30	32.72	33.03	31.80	32.02	1779631
2009-02-02	31.52	32.55	31.15	31.75	2363021
2009-02-03	32.11	32.73	31.63	32.62	1582865
2009-02-04	32.78	33.80	32.49	32.75	1922632
2009-02-05	32.80	33.74	32.50	33.42	2034300
2009-02-06	33.45	34.01	33.31	33.65	2196388
2009-02-09	33.56	34.51	33.56	34.32	1352500
2009-02-10	33.77	34.94	33.67	34.04	2193099
2009-02-11	34.18	34.18	33.00	33.15	1352604
2009-02-12	33.05	33.42	32.30	33.42	1444323
2009-02-13	33.26	33.83	33.08	33.15	1228225
2009-02-17	32.35	32.35	30.60	31.66	3185093
2009-02-18	30.83	31.40	29.70	30.00	3421030
2009-02-19	30.46	30.50	29.38	29.54	1945402
2009-02-20	29.24	29.27	28.57	28.86	2490949
2009-02-23	29.08	29.34	28.05	28.15	1660904
2009-02-24	27.44	29.32	27.44	29.00	2500934
2009-02-25	29.00	29.89	28.88	29.24	2500144
2009-02-26	29.41	29.52	28.19	28.20	1648283
2009-02-27	27.98	28.60	27.73	28.14	2094756
2009-03-02	27.81	27.90	26.87	26.96	2029655
2009-03-03	27.36	27.91	27.23	27.50	2520958
2009-03-04	27.61	27.61	26.67	27.05	2188320
2009-03-05	26.75	26.90	25.68	25.89	2061983
2009-03-06	26.18	26.38	25.00	25.55	1776584
2009-03-09	25.26	25.59	24.93	25.06	1297333
2009-03-10	25.14	26.49	25.14	26.45	1689640
2009-03-11	26.53	27.09	26.21	26.63	1659036
2009-03-12	26.54	27.01	26.16	26.96	1524295
2009-03-13	27.18	27.75	26.72	27.60	1501403
2009-03-16	27.89	28.29	27.45	27.61	1714541
2009-03-17	27.50	28.44	27.27	28.44	1617623
2009-03-18	28.32	29.49	28.09	29.07	1637157
2009-03-19	29.25	29.49	28.54	28.60	1214889
2009-03-20	28.74	28.93	27.75	27.81	1600169
2009-03-23	28.29	29.79	27.95	29.79	1544888
2009-03-24	29.41	30.82	29.41	30.26	2040821
2009-03-25	30.24	31.25	29.68	30.29	1784031
2009-03-26	30.60	31.47	30.52	31.37	1298868
2009-03-27	31.00	31.36	30.47	30.59	1130224
2009-03-30	30.20	30.29	29.26	29.72	1161934
2009-03-31	30.19	30.34	29.29	29.86	1402851
2009-04-01	29.39	30.47	29.18	30.41	1178092
2009-04-02	30.93	32.34	30.63	32.05	1931558
2009-04-03	31.98	32.29	31.87	32.22	1270539
2009-04-06	31.95	32.08	31.34	31.91	975023
2009-04-07	31.56	31.56	30.51	30.77	1036260
2009-04-08	30.60	31.38	30.40	30.77	1352253
2009-04-09	32.40	32.40	31.15	32.10	1321618
2009-04-13	31.79	31.87	30.54	30.89	1468426
2009-04-14	30.58	30.82	30.13	30.59	1328290
2009-04-15	30.31	31.47	30.18	31.45	1268229
2009-04-16	32.00	34.84	31.85	34.50	3152797
2009-04-17	34.68	34.73	33.66	34.36	1592234
2009-04-20	33.92	34.35	33.77	34.14	1727477
2009-04-21	34.08	35.15	33.90	35.00	1803195
2009-04-22	34.58	35.16	34.31	34.43	1557103
2009-04-23	34.43	34.71	33.65	34.21	1170554
2009-04-24	34.26	35.23	34.25	34.91	938890
2009-04-27	34.59	35.25	34.13	34.61	925510
2009-04-28	34.24	34.93	34.00	34.05	915173
2009-04-29	34.42	34.95	34.01	34.23	1611908
2009-04-30	34.41	35.00	33.87	33.96	1385213
2009-05-01	34.03	34.08	33.06	33.54	978071
2009-05-04	33.86	33.91	33.34	33.63	1119128
2009-05-05	33.60	33.87	33.31	33.50	774065
2009-05-06	33.76	33.95	32.96	33.59	845193
2009-05-07	33.60	33.96	32.97	33.22	966183
2009-05-08	33.62	33.79	32.98	33.53	1097250
2009-05-11	33.06	33.68	32.81	33.38	1215458
2009-05-12	33.49	33.53	32.53	33.05	1180122
2009-05-13	32.63	32.65	31.96	31.97	1096833
2009-05-14	32.04	33.11	32.04	32.40	1153319
2009-05-15	32.32	32.69	31.77	32.07	722481
2009-05-18	32.41	33.37	32.35	33.32	587150
2009-05-19	33.17	33.59	32.98	33.33	699295
2009-05-20	33.36	33.86	32.52	32.62	1030836
2009-05-21	32.22	32.36	31.40	31.74	1055204
2009-05-22	31.75	32.59	31.32	32.23	767389
2009-05-26	31.75	33.36	31.75	33.36	731715
2009-05-27	33.10	33.62	32.68	32.74	876723
2009-05-28	32.99	33.11	32.15	32.90	895431
2009-05-29	32.99	33.48	32.71	33.48	973653
2009-06-01	33.93	35.32	33.93	35.18	1356751
2009-06-02	36.09	36.18	35.49	35.86	1687416
2009-06-03	35.42	35.63	35.04	35.28	1132663
2009-06-04	35.29	35.38	34.41	34.85	757211
2009-06-05	35.09	35.28	34.20	34.32	1069114
2009-06-08	33.96	34.34	33.79	34.08	1469999
2009-06-09	34.13	34.28	33.87	34.05	1155547
2009-06-10	34.21	34.32	33.54	34.04	1091797
2009-06-11	34.03	34.44	33.83	33.86	1000582
2009-06-12	33.75	33.97	33.43	33.79	717800
2009-06-15	33.41	33.41	32.91	33.21	864584
2009-06-16	33.25	33.42	32.83	33.09	1028438
2009-06-17	33.11	33.63	33.00	33.30	956420
2009-06-18	33.31	33.48	33.00	33.27	811744
2009-06-19	33.58	33.67	33.00	33.07	1106516
2009-06-22	32.88	33.06	32.57	32.57	892572
2009-06-23	32.62	32.82	32.00	32.03	805760
2009-06-24	32.25	32.92	32.18	32.42	714692
2009-06-25	32.36	33.40	32.26	33.21	891062
2009-06-26	33.32	33.36	32.95	33.04	929142
2009-06-29	33.10	33.66	32.84	33.53	597045
2009-06-30	33.59	33.69	33.00	33.56	1798110
2009-07-01	33.67	33.81	33.32	33.39	833369
2009-07-02	33.10	33.35	32.72	33.06	1313855
2009-07-06	32.90	33.28	32.70	33.06	570224
2009-07-07	33.05	33.05	32.53	32.62	739026
2009-07-08	32.70	32.85	32.40	32.60	762911
2009-07-09	32.71	32.77	32.37	32.56	602864
2009-07-10	32.56	32.90	32.36	32.67	602380
2009-07-13	32.53	33.21	32.39	33.16	741942
2009-07-14	33.15	33.37	32.98	33.34	777431
2009-07-15	33.73	34.41	33.50	34.40	1331397
2009-07-16	34.35	34.56	33.25	34.24	2159849
2009-07-17	34.25	34.85	34.17	34.73	1314577
2009-07-20	35.05	35.23	34.78	35.01	977087
2009-07-21	35.13	35.25	34.42	34.60	871459
2009-07-22	34.27	35.13	34.27	34.85	826717
2009-07-23	34.97	35.55	34.65	35.27	941432
2009-07-24	35.20	35.36	34.92	35.10	636827
2009-07-27	35.13	35.21	34.74	35.18	884039
2009-07-28	35.11	35.44	34.81	35.37	859167
2009-07-29	35.09	35.68	34.99	35.30	735015
2009-07-30	35.69	36.00	35.41	35.47	764302
2009-07-31	35.45	35.97	35.39	35.42	789292
2009-08-03	35.85	35.85	35.07	35.48	806523
2009-08-04	35.28	35.69	35.28	35.66	1115039
2009-08-05	35.65	35.83	35.00	35.31	623820
2009-08-06	35.40	35.40	34.89	34.99	749552
2009-08-07	35.34	36.02	35.09	35.97	662447
2009-08-10	35.87	36.45	35.58	36.31	1454859
2009-08-11	36.18	36.45	36.04	36.34	844461
2009-08-12	36.37	37.82	36.37	37.14	1681749
2009-08-13	37.34	37.61	37.05	37.45	734033
2009-08-14	37.48	37.82	37.06	37.53	994784
2009-08-17	37.43	37.70	36.79	37.17	879633
2009-08-18	37.28	37.96	37.18	37.83	908327
2009-08-19	37.27	38.15	37.27	37.90	610975
2009-08-20	37.94	38.12	37.72	37.85	758550
2009-08-21	38.41	38.89	37.99	38.84	740851
2009-08-24	38.84	38.86	38.12	38.15	846761
2009-08-25	38.30	38.79	38.06	38.71	1007564
2009-08-26	38.71	38.71	37.79	37.93	802948
2009-08-27	37.81	37.89	37.50	37.74	750170
2009-08-28	37.89	38.12	37.36	37.51	602532
2009-08-31	37.33	37.46	36.87	37.04	999468
2009-09-01	36.94	37.12	35.55	35.63	1878333
2009-09-02	35.40	35.56	35.06	35.28	1226482
2009-09-03	35.15	35.76	35.15	35.72	783307
2009-09-04	35.81	36.05	35.48	35.85	545506
2009-09-08	36.16	36.31	35.80	36.04	647304
2009-09-09	36.08	36.40	35.69	36.20	724980
2009-09-10	36.31	36.33	35.16	35.59	1294010
2009-09-11	35.58	35.80	35.26	35.59	608072
2009-09-14	35.44	35.78	35.21	35.60	563956
2009-09-15	35.51	36.07	35.51	35.99	1220598
2009-09-16	36.08	36.76	35.94	36.72	673044
2009-09-17	36.80	37.08	36.55	36.94	1192254
2009-09-18	37.26	37.68	36.96	37.64	1400038
2009-09-21	37.31	39.08	37.05	38.98	1669413
2009-09-22	39.12	39.75	38.68	39.15	1524075
2009-09-23	38.74	39.13	38.03	38.03	1330863
2009-09-24	38.19	38.31	37.31	37.41	814592
2009-09-25	37.49	37.49	36.65	36.67	818527
2009-09-28	36.83	37.69	36.59	37.68	798077
2009-09-29	37.03	37.91	37.03	37.60	836945
2009-09-30	37.55	38.40	37.27	38.06	2034517
2009-10-01	37.68	37.83	36.92	37.23	1297427
2009-10-02	37.14	37.25	36.65	36.87	1144745
2009-10-05	36.94	37.33	36.88	37.29	952788
2009-10-06	37.37	37.80	37.27	37.56	546183
2009-10-07	37.37	37.47	36.64	37.29	714208
2009-10-08	37.55	38.06	37.40	37.96	551552
2009-10-09	37.92	38.36	37.86	38.36	449152
2009-10-12	38.40	38.66	38.15	38.42	403905
2009-10-13	38.28	38.56	38.26	38.42	530679
2009-10-14	38.82	38.95	38.24	38.44	592359
2009-10-15	38.33	39.00	38.17	38.96	998751
2009-10-16	38.52	38.52	37.21	38.30	1715177
2009-10-19	38.22	38.42	37.76	37.96	918731
2009-10-20	37.74	37.86	37.10	37.46	1368855
2009-10-21	37.43	37.94	37.21	37.26	816898
2009-10-22	37.24	38.02	37.00	37.82	760073
2009-10-23	37.83	38.09	37.24	37.47	589534
2009-10-26	37.49	37.72	36.83	36.91	650569
2009-10-27	36.67	37.11	35.95	36.25	1235974
2009-10-28	36.22	36.44	35.76	35.81	943663
2009-10-29	36.17	36.44	35.55	35.64	1384660
2009-10-30	35.58	35.85	34.91	34.99	1422263
2009-11-02	35.03	35.79	35.00	35.61	995877
2009-11-03	35.47	35.93	35.30	35.64	1249594
2009-11-04	35.76	36.18	35.54	35.60	700869
2009-11-05	35.91	36.45	35.64	36.44	547591
2009-11-06	36.34	36.46	35.99	36.18	509731
2009-11-09	36.44	37.02	36.35	37.00	890876
2009-11-10	37.01	37.20	36.64	36.75	728450
2009-11-11	37.05	37.26	36.65	36.93	564689
2009-11-12	36.82	37.00	36.24	36.27	723238
2009-11-13	36.45	36.68	36.22	36.64	832480
2009-11-16	36.78	37.36	36.70	37.16	649206
2009-11-17	37.15	37.16	36.81	37.11	533500
2009-11-18	37.14	37.18	36.69	36.83	522650
2009-11-19	36.71	36.82	36.20	36.40	486429
2009-11-20	36.30	36.58	36.28	36.40	564775
2009-11-23	36.46	37.15	36.46	36.78	502482
2009-11-24	36.61	36.78	36.18	36.48	643911
2009-11-25	36.50	36.54	36.20	36.48	731132
2009-11-27	35.86	36.39	35.50	36.13	296044
2009-11-30	36.15	36.67	35.42	35.83	1240236
2009-12-01	36.10	36.73	36.10	36.67	922613
2009-12-02	36.34	36.55	36.26	36.53	609233
2009-12-03	36.53	37.36	36.48	36.93	1587770
2009-12-04	37.42	37.63	36.89	37.33	858610
2009-12-07	37.36	37.58	37.17	37.53	1137653
2009-12-08	37.36	37.65	37.01	37.50	907601
2009-12-09	37.61	37.70	37.28	37.53	629903
2009-12-10	37.74	37.99	37.59	37.83	586239
2009-12-11	37.91	38.39	37.83	38.30	657513
2009-12-14	38.42	38.63	38.27	38.49	561320
2009-12-15	38.28	38.48	38.02	38.26	745213
2009-12-16	38.50	38.81	38.35	38.49	671163
2009-12-17	38.43	38.48	37.90	38.06	678860
2009-12-18	38.13	38.36	37.85	37.98	1439139
2009-12-21	38.13	38.45	38.11	38.17	804324
2009-12-22	38.30	38.46	38.10	38.45	722059
2009-12-23	38.45	38.70	38.19	38.46	472457
2009-12-24	38.60	38.77	38.36	38.64	236053
2009-12-28	38.82	38.85	38.43	38.62	471547
2009-12-29	38.60	38.83	38.60	38.67	476322
2009-12-30	38.49	38.60	38.34	38.44	627348
2009-12-31	38.33	38.57	37.96	37.96	484716
2010-01-04	38.30	38.39	38.03	38.13	836873
2010-01-05	37.96	38.15	37.55	38.09	942738
2010-01-06	38.10	38.25	37.93	38.02	656502
2010-01-07	38.05	38.29	37.89	38.23	753253
2010-01-08	38.00	38.29	37.93	38.24	789641
2010-01-11	38.40	38.68	38.13	38.67	514485
2010-01-12	38.53	38.79	38.38	38.51	664244
2010-01-13	38.65	38.93	38.39	38.70	949398
2010-01-14	38.66	38.99	38.43	38.96	700206
2010-01-15	38.90	38.99	38.78	38.79	1082115
2010-01-19	38.84	39.24	38.61	39.10	1018527
2010-01-20	38.94	38.97	38.34	38.39	988620
2010-01-21	38.48	38.86	38.10	38.15	904508
2010-01-22	38.18	38.51	38.08	38.11	904653
2010-01-25	38.00	38.82	38.00	38.30	873506
2010-01-26	38.27	38.46	38.11	38.27	588079
2010-01-27	38.31	38.43	37.78	38.06	764144
2010-01-28	38.14	38.14	37.75	37.96	882702
2010-01-29	38.07	38.19	37.66	37.68	1033498
2010-02-01	37.85	38.11	37.72	38.07	682280
2010-02-02	38.20	39.15	38.07	39.14	1003684
2010-02-03	39.03	39.35	38.79	38.81	814485
2010-02-04	38.52	38.67	37.85	37.85	813999
2010-02-05	37.78	38.03	37.09	37.70	706906
2010-02-08	37.74	37.78	36.94	36.96	702141
2010-02-09	37.09	37.76	37.09	37.57	614562
2010-02-10	37.57	37.77	37.22	37.51	501756
2010-02-11	37.39	37.96	37.13	37.91	547269
2010-02-12	37.53	38.24	37.35	38.19	806891
2010-02-16	42.20	42.20	39.20	40.75	2263998
2010-02-17	40.70	41.10	40.52	40.70	1068478
2010-02-18	40.52	40.66	40.21	40.63	750645
2010-02-19	40.44	41.07	40.33	41.03	771606
2010-02-22	41.11	41.11	40.50	40.68	523391
2010-02-23	40.66	40.85	39.83	39.89	921466
2010-02-24	40.01	40.39	40.00	40.38	656829
2010-02-25	40.05	40.39	39.75	40.30	880745
2010-02-26	40.38	40.49	40.04	40.36	507804
2010-03-01	40.48	40.97	40.16	40.81	542874
2010-03-02	41.02	41.08	40.62	40.94	772752
2010-03-03	40.77	40.84	40.26	40.31	602917
2010-03-04	40.43	40.61	39.94	40.21	753939
2010-03-05	40.47	40.56	40.11	40.40	612805
2010-03-08	40.54	40.68	40.25	40.48	533247
2010-03-09	40.48	40.71	40.38	40.56	424627
2010-03-10	40.50	40.75	40.42	40.58	528163
2010-03-11	40.59	40.92	40.34	40.90	601292
2010-03-12	40.93	40.93	40.43	40.76	472708
2010-03-15	40.80	40.91	40.36	40.50	607286
2010-03-16	40.48	40.97	40.43	40.96	587217
2010-03-17	41.01	41.43	40.93	41.26	523603
2010-03-18	41.38	41.64	41.12	41.42	557188
2010-03-19	41.75	41.79	41.33	41.60	1110980
2010-03-22	43.08	43.63	42.76	42.87	1436982
2010-03-23	43.14	43.14	42.63	43.08	784393
2010-03-24	42.96	42.98	42.25	42.38	644209
2010-03-25	42.73	42.75	42.25	42.30	667061
2010-03-26	42.47	42.50	41.78	41.88	622966
2010-03-29	41.99	42.18	41.83	42.06	529051
2010-03-30	42.05	42.62	42.03	42.57	665382
2010-03-31	42.39	42.60	42.20	42.24	682112
2010-04-01	42.36	42.86	42.28	42.66	654745
2010-04-05	42.67	43.12	42.56	43.05	502317
2010-04-06	42.78	42.99	42.64	42.89	604620
2010-04-07	42.85	43.28	42.70	42.95	695104
2010-04-08	42.92	43.05	42.68	42.99	553943
2010-04-09	43.00	43.41	42.85	43.25	617533
2010-04-12	43.39	43.49	43.12	43.22	647394
2010-04-13	43.20	43.27	42.94	43.23	983303
2010-04-14	43.41	44.78	43.27	44.63	1798415
2010-04-15	44.54	45.42	44.12	45.42	1989829
2010-04-16	45.27	45.32	42.60	42.68	2559448
2010-04-19	42.57	43.03	42.21	42.92	1103712
2010-04-20	43.15	43.26	42.84	43.06	895374
2010-04-21	42.98	43.14	42.71	43.10	738397
2010-04-22	42.85	43.06	42.33	42.98	1399215
2010-04-23	42.98	43.28	42.63	43.27	722471
2010-04-26	43.40	43.76	43.16	43.16	681970
2010-04-27	42.89	43.03	42.07	42.15	1002180
2010-04-28	42.35	42.84	42.07	42.62	1210851
2010-04-29	43.22	43.45	42.83	43.24	1108848
2010-04-30	43.30	43.43	42.80	42.80	1156981
2010-05-03	43.18	43.70	42.88	43.54	836366
2010-05-04	42.95	42.95	41.95	42.18	903261
2010-05-05	41.94	42.30	41.45	41.75	1153665
2010-05-06	41.63	41.96	38.00	40.32	2043293
2010-05-07	40.27	40.49	39.14	39.69	2201296
2010-05-10	41.09	42.57	41.09	42.54	1509013
2010-05-11	42.03	43.04	42.03	42.52	1423174
2010-05-12	42.75	42.85	42.25	42.81	844362
2010-05-13	42.74	42.78	41.90	42.00	637973
2010-05-14	41.67	41.99	40.86	41.25	1169307
2010-05-17	41.27	41.49	40.51	41.31	888267
2010-05-18	41.61	41.88	40.77	40.94	857579
2010-05-19	40.79	40.98	40.08	40.78	1089147
2010-05-20	39.85	40.30	39.39	39.45	1407905
2010-05-21	38.64	39.83	38.53	39.34	3300659
2010-05-24	39.20	39.57	39.02	39.16	964595
2010-05-25	38.36	39.82	38.04	39.76	1704263
2010-05-26	40.04	40.54	39.62	39.85	1239637
2010-05-27	40.54	40.94	40.26	40.94	707920
2010-05-28	40.94	41.04	40.37	40.61	993143
2010-06-01	40.19	41.01	39.93	39.94	911631
2010-06-02	40.20	41.05	39.77	41.05	721883
2010-06-03	40.76	41.19	39.91	40.47	1342137
2010-06-04	39.79	40.05	39.37	39.51	1417632
2010-06-07	39.54	39.69	38.97	38.98	1057507
2010-06-08	39.11	39.58	38.66	39.49	1141893
2010-06-09	39.09	39.75	38.97	39.20	947487
2010-06-10	39.75	40.40	39.74	40.35	863551
2010-06-11	40.01	40.85	39.97	40.78	772781
2010-06-14	41.25	41.44	40.74	40.80	594822
2010-06-15	41.00	41.59	40.82	41.54	812187
2010-06-16	41.30	41.61	40.94	41.40	748738
2010-06-17	41.47	41.70	40.93	41.57	591661
2010-06-18	41.67	41.90	41.56	41.68	742369
2010-06-21	42.16	42.25	41.37	41.65	519492
2010-06-22	41.69	42.00	40.62	40.69	596986
2010-06-23	40.66	41.05	40.19	40.80	657059
2010-06-24	40.45	40.60	39.96	40.12	583854
2010-06-25	40.12	40.55	39.90	40.36	934594
2010-06-28	40.51	40.95	40.23	40.65	644845
2010-06-29	40.13	40.20	39.43	39.89	1080643
2010-06-30	39.75	40.25	39.30	39.45	944098
2010-07-01	39.97	39.97	38.81	39.86	1507859
2010-07-02	39.94	40.15	39.42	39.55	766889
2010-07-06	39.93	40.16	39.07	39.44	935076
2010-07-07	39.46	40.25	39.30	40.19	1081199
2010-07-08	40.42	40.92	40.38	40.88	1147089
2010-07-09	40.94	41.28	40.78	41.12	708455
2010-07-12	40.31	40.88	40.25	40.80	733505
2010-07-13	41.08	42.30	41.02	41.78	1126790
2010-07-14	41.74	42.07	41.42	41.89	875731
2010-07-15	41.81	42.32	41.32	42.15	1163922
2010-07-16	42.53	43.44	42.08	43.23	2746187
2010-07-19	43.30	43.66	42.46	42.76	1473586
2010-07-20	42.11	43.28	42.11	43.28	885289
2010-07-21	43.52	43.55	42.26	42.47	1197464
2010-07-22	42.77	43.51	42.42	42.65	1739095
2010-07-23	42.55	43.17	42.25	43.10	1331709
2010-07-26	43.20	43.83	43.08	43.59	1170877
2010-07-27	43.71	43.98	43.03	43.09	875923
2010-07-28	43.08	43.38	42.86	42.95	814515
2010-07-29	43.29	43.75	42.35	42.69	1049388
2010-07-30	42.23	42.99	42.08	42.83	809316
2010-08-02	43.32	43.96	43.10	43.76	829572
2010-08-03	43.55	43.94	43.24	43.81	1037371
2010-08-04	43.76	44.19	43.71	44.04	1069558
2010-08-05	43.78	44.12	43.55	44.12	802798
2010-08-06	43.78	44.05	43.25	43.96	751768
2010-08-09	44.26	44.52	44.20	44.48	752521
2010-08-10	44.06	44.13	43.55	43.96	747271
2010-08-11	43.41	43.41	42.59	42.94	1235813
2010-08-12	42.18	42.90	42.08	42.57	1187621
2010-08-13	42.03	42.30	41.67	42.01	952884
2010-08-16	41.76	42.28	41.60	42.21	642237
2010-08-17	42.45	43.35	42.25	43.07	907488
2010-08-18	42.95	43.92	42.75	43.62	786089
2010-08-19	43.40	43.62	42.53	42.87	694547
2010-08-20	42.50	43.07	42.50	42.96	962178
2010-08-23	42.14	43.35	42.03	42.71	1035380
2010-08-24	42.35	42.86	41.93	42.58	1279905
2010-08-25	42.43	42.83	41.89	42.71	2184627
2010-08-26	42.83	43.09	42.28	42.40	862086
2010-08-27	42.64	43.02	42.08	42.93	732498
2010-08-30	42.86	42.95	42.20	42.22	504962
2010-08-31	42.13	42.41	41.83	41.93	1302029
2010-09-01	42.48	43.35	42.35	43.29	1039105
2010-09-02	43.19	43.91	43.19	43.74	581521
2010-09-03	44.25	44.55	43.55	43.94	925799
2010-09-07	43.67	43.70	42.58	42.73	1135399
2010-09-08	42.63	42.63	41.98	42.24	1311453
2010-09-09	42.73	42.80	42.27	42.62	1016451
2010-09-10	42.72	42.80	42.52	42.66	554100
2010-09-13	43.03	43.50	42.88	43.44	789538
2010-09-14	43.51	43.59	43.10	43.18	986309
2010-09-15	43.02	43.57	42.93	43.50	648582
2010-09-16	43.34	43.65	43.01	43.31	633653
2010-09-17	44.03	44.03	43.34	43.48	952498
2010-09-20	43.70	44.36	43.58	44.30	511288
2010-09-21	44.42	44.57	44.05	44.37	700267
2010-09-22	44.47	44.85	44.11	44.19	505516
2010-09-23	43.99	44.41	43.81	43.93	485545
2010-09-24	44.40	44.94	44.27	44.88	477812
2010-09-27	44.98	44.98	44.52	44.61	511795
2010-09-28	44.71	45.26	44.16	45.21	575838
2010-09-29	44.98	45.08	44.35	44.92	736515
2010-09-30	44.98	45.32	44.38	44.59	856098
2010-10-01	44.93	44.93	44.25	44.55	693451
2010-10-04	44.53	44.70	44.13	44.43	742756
2010-10-05	44.72	44.86	44.46	44.68	1311435
2010-10-06	44.68	44.85	44.51	44.72	804306
2010-10-07	44.80	44.96	44.46	44.68	555156
2010-10-08	44.81	45.10	44.60	45.02	610139
2010-10-11	45.09	45.34	44.90	45.06	901323
2010-10-12	44.98	45.34	44.55	45.23	1063625
2010-10-13	45.52	45.91	45.24	45.69	1282760
2010-10-14	45.62	45.79	45.24	45.54	926435
2010-10-15	46.36	48.43	46.35	47.70	4579820
2010-10-18	48.00	48.21	47.08	47.96	1466866
2010-10-19	47.19	47.86	46.94	47.24	1263677
2010-10-20	47.29	47.86	47.13	47.62	961911
2010-10-21	47.85	48.08	47.09	47.58	743968
2010-10-22	47.58	47.82	47.23	47.49	584963
2010-10-25	47.87	48.07	47.53	47.67	972378
2010-10-26	47.55	47.82	47.31	47.46	608126
2010-10-27	47.26	47.26	46.71	47.20	529516
2010-10-28	47.46	47.67	47.33	47.60	831847
2010-10-29	47.64	48.14	47.40	47.86	1021472
2010-11-01	48.15	48.39	47.21	47.44	740986
2010-11-02	47.81	48.16	47.68	47.79	925867
2010-11-03	47.73	47.96	47.19	47.63	816383
2010-11-04	48.16	48.52	46.74	47.60	1803118
2010-11-05	47.61	48.33	47.61	48.24	683244
2010-11-08	48.14	48.29	47.76	48.12	570426
2010-11-09	48.20	48.22	47.19	47.47	761796
2010-11-10	47.39	47.51	46.83	47.50	629425
2010-11-11	47.12	47.65	47.00	47.60	537458
2010-11-12	47.39	47.45	46.95	47.10	623992
2010-11-15	47.19	47.94	47.19	47.47	742384
2010-11-16	47.17	47.51	46.62	46.89	815071
2010-11-17	46.91	47.21	46.72	47.12	623540
2010-11-18	47.57	47.82	47.16	47.50	606579
2010-11-19	47.51	47.63	47.31	47.60	711563
2010-11-22	47.48	48.10	47.29	47.95	833325
2010-11-23	47.46	47.67	47.02	47.58	828496
2010-11-24	47.97	48.84	47.87	48.84	903418
2010-11-26	48.56	48.66	48.06	48.53	341362
2010-11-29	48.24	48.50	47.68	48.32	612557
2010-11-30	47.95	48.43	47.62	48.14	1390363
2010-12-01	48.75	48.75	48.09	48.51	1378656
2010-12-02	48.52	49.74	48.24	49.60	1833221
2010-12-03	49.40	50.19	49.40	50.06	1124455
2010-12-06	50.00	50.64	49.89	50.53	1006457
2010-12-07	51.05	51.44	50.62	50.90	3006619
2010-12-08	50.82	51.06	50.35	50.93	1487910
2010-12-09	51.16	51.16	50.32	50.38	1018897
2010-12-10	50.54	50.91	50.47	50.55	891970
2010-12-13	50.82	51.08	50.46	50.85	737980
2010-12-14	50.81	51.15	50.69	50.75	695444
2010-12-15	50.68	51.11	50.62	50.80	653685
2010-12-16	50.93	51.25	50.75	51.22	652974
2010-12-17	51.29	51.39	51.06	51.12	1426695
2010-12-20	51.20	51.27	50.84	51.05	603300
2010-12-21	51.31	51.55	51.01	51.41	554735
2010-12-22	51.34	51.61	51.19	51.50	374604
2010-12-23	51.47	51.52	51.00	51.04	399848
2010-12-27	51.00	51.40	50.72	51.35	420174
2010-12-28	51.31	51.48	50.98	51.29	380864
2010-12-29	51.35	51.57	51.23	51.32	327906
2010-12-30	51.34	51.59	51.21	51.37	421978
2010-12-31	51.25	51.50	51.13	51.34	381152
2011-01-03	51.81	52.38	51.77	52.29	841099
2011-01-04	52.40	52.40	51.28	51.60	1336650
2011-01-05	51.37	51.74	51.14	51.48	708039
2011-01-06	51.32	51.52	50.86	50.89	669149
2011-01-07	51.00	51.49	50.73	50.98	743445
2011-01-10	50.66	51.92	50.62	51.76	864887
2011-01-11	51.91	52.00	51.24	51.52	816178
2011-01-12	51.86	52.03	51.36	51.52	522165
2011-01-13	51.19	51.61	50.91	51.05	625408
2011-01-14	51.09	51.29	50.93	51.15	537757
2011-01-18	51.05	51.21	50.66	51.04	952159
2011-01-19	50.89	51.12	50.62	50.91	781390
2011-01-20	50.74	51.33	50.46	50.52	714682
2011-01-21	50.72	50.73	50.28	50.49	548355
2011-01-24	50.52	51.31	50.50	51.17	757810
2011-01-25	51.19	51.35	50.78	51.15	483974
2011-01-26	51.16	51.80	51.08	51.42	648070
2011-01-27	51.44	52.13	51.29	51.88	822887
2011-01-28	52.00	52.58	51.26	51.43	1281978
2011-01-31	51.57	52.24	51.45	51.75	1289091
2011-02-01	52.01	53.20	52.01	52.83	842498
2011-02-02	52.68	52.80	51.85	51.88	688071
2011-02-03	51.75	52.03	51.50	51.94	607461
2011-02-04	51.87	52.61	51.82	52.57	491286
2011-02-07	52.56	53.12	52.55	53.11	615464
2011-02-08	53.20	53.71	53.10	53.71	657215
2011-02-09	53.49	53.75	53.20	53.42	608181
2011-02-10	53.23	53.72	52.93	53.72	633684
2011-02-11	53.43	54.07	53.28	54.04	615901
2011-02-14	54.13	54.29	53.20	53.84	655656
2011-02-15	53.64	53.81	53.16	53.81	770175
2011-02-16	53.97	54.24	53.76	53.99	548978
2011-02-17	53.82	54.32	53.58	54.13	483124
2011-02-18	54.30	55.28	54.29	55.25	1272358
2011-02-22	55.68	55.70	51.70	52.58	2457728
2011-02-23	52.65	52.94	51.42	51.83	1127448
2011-02-24	51.61	52.22	51.22	51.78	1326627
2011-02-25	52.00	52.59	51.88	52.33	800149
2011-02-28	52.61	53.19	52.53	52.69	781248
2011-03-01	52.96	53.68	52.12	52.13	1198064
2011-03-02	52.19	53.33	52.15	52.80	988755
2011-03-03	53.20	54.06	53.20	53.89	835294
2011-03-04	53.84	53.84	52.23	52.73	1038840
2011-03-07	52.99	52.99	51.75	52.09	1230670
2011-03-08	52.16	53.33	52.10	53.06	711019
2011-03-09	52.76	53.05	52.32	52.75	572631
2011-03-10	52.33	52.42	51.91	52.10	681961
2011-03-11	51.84	52.34	51.38	51.98	847318
2011-03-14	51.71	52.07	51.08	51.58	1048322
2011-03-15	50.38	51.72	49.86	51.46	982341
2011-03-16	51.32	51.72	50.63	50.75	1012176
2011-03-17	51.55	51.78	51.00	51.21	675959
2011-03-18	51.98	52.07	51.51	51.77	984378
2011-03-21	52.42	53.00	52.29	52.74	613634
2011-03-22	52.79	52.86	52.16	52.30	568814
2011-03-23	52.14	52.49	51.65	52.37	527125
2011-03-24	52.60	52.79	52.26	52.62	592670
2011-03-25	52.82	53.37	52.65	52.78	418915
2011-03-28	52.86	53.19	52.44	52.47	544488
2011-03-29	52.35	52.93	52.19	52.87	743407
2011-03-30	53.20	53.66	53.17	53.52	878881
2011-03-31	53.55	53.74	53.30	53.64	704201
2011-04-01	53.92	54.45	53.10	54.09	595534
2011-04-04	54.06	54.50	53.71	54.50	726346
2011-04-05	54.41	54.58	54.04	54.10	843860
2011-04-06	54.46	54.74	53.97	54.03	646730
2011-04-07	53.91	54.37	53.47	53.88	512613
2011-04-08	54.09	54.09	53.01	53.26	543541
2011-04-11	53.38	54.25	53.37	54.24	750664
2011-04-12	53.94	54.35	53.76	53.94	862199
2011-04-13	53.94	54.20	53.45	53.65	907246
2011-04-14	53.33	54.05	53.23	54.01	1021567
2011-04-15	53.71	53.72	51.60	52.14	3144379
2011-04-18	51.71	52.03	51.17	51.82	1603358
2011-04-19	51.87	52.21	51.58	51.72	733615
2011-04-20	52.30	53.00	52.23	52.86	787200
2011-04-21	51.96	52.58	51.37	52.29	1104779
2011-04-25	52.22	52.39	51.94	52.08	717982
2011-04-26	52.32	52.95	52.31	52.67	585192
2011-04-27	52.83	53.10	52.68	53.05	552998
2011-04-28	53.00	53.76	52.95	53.74	777160
2011-04-29	53.93	53.98	53.57	53.70	655394
2011-05-02	54.01	54.24	53.56	53.83	665401
2011-05-03	53.67	53.75	53.18	53.43	893146
2011-05-04	53.50	53.70	52.97	53.16	1531324
2011-05-05	53.09	53.55	52.65	53.08	768812
2011-05-06	53.67	54.05	53.33	53.61	712014
2011-05-09	53.62	54.38	53.34	54.36	845517
2011-05-10	54.50	55.30	54.36	55.22	698380
2011-05-11	55.13	55.27	54.72	55.16	822471
2011-05-12	55.10	55.94	54.87	55.90	762167
2011-05-13	55.99	55.99	55.32	55.48	542745
2011-05-16	55.45	55.46	55.07	55.24	692681
2011-05-17	55.01	55.50	54.59	54.97	661389
2011-05-18	55.05	55.50	54.78	55.38	751563
2011-05-19	55.38	55.47	54.46	55.26	1553804
2011-05-20	55.31	55.31	54.23	54.42	1055937
2011-05-23	53.54	54.07	53.44	53.90	1091092
2011-05-24	54.09	54.09	53.59	53.87	832166
2011-05-25	53.68	53.85	53.14	53.57	1052080
2011-05-26	53.45	53.82	53.12	53.69	930924
2011-05-27	53.91	54.09	53.69	53.86	437951
2011-05-31	54.19	54.81	54.14	54.80	1094104
2011-06-01	54.60	54.73	52.65	52.66	1271708
2011-06-02	52.75	52.87	52.00	52.25	1240615
2011-06-03	51.60	52.08	51.33	51.67	1010193
2011-06-06	51.50	51.85	51.30	51.52	880866
2011-06-07	51.77	51.83	51.02	51.09	1203154
2011-06-08	50.83	50.84	50.33	50.50	1030124
2011-06-09	50.68	50.96	50.44	50.77	720482
2011-06-10	50.51	50.61	49.74	49.82	1157624
2011-06-13	49.92	50.13	49.92	50.04	912562
2011-06-14	50.62	51.25	50.53	50.98	874605
2011-06-15	50.51	50.99	50.27	50.50	758288
2011-06-16	50.55	50.89	50.27	50.76	849606
2011-06-17	51.15	51.67	51.01	51.24	874201
2011-06-20	51.01	51.90	51.01	51.79	1262941
2011-06-21	52.05	52.63	51.84	52.48	1155462
2011-06-22	52.26	52.62	52.12	52.15	589529
2011-06-23	51.53	52.59	51.43	52.52	662932
2011-06-24	52.56	52.68	52.00	52.20	1041685
2011-06-27	52.06	53.04	52.06	52.84	674184
2011-06-28	52.71	53.74	52.69	53.69	551581
2011-06-29	53.97	54.35	53.60	53.85	713151
2011-06-30	54.04	54.49	53.82	54.40	870111
2011-07-01	54.52	55.50	54.35	55.46	546305
2011-07-05	55.54	55.75	55.17	55.58	686932
2011-07-06	55.87	57.06	55.64	57.01	1477868
2011-07-07	57.44	57.66	56.94	57.37	1341074
2011-07-08	56.67	57.31	56.31	57.25	1064260
2011-07-11	56.82	56.93	55.35	55.51	1501972
2011-07-12	55.49	55.70	55.18	55.37	1211012
2011-07-13	55.66	55.75	54.94	55.08	1008168
2011-07-14	55.34	55.80	54.74	55.12	884426
2011-07-15	57.30	57.62	56.52	57.10	2116468
2011-07-18	56.82	56.90	55.95	56.21	971708
2011-07-19	56.53	57.22	56.45	57.07	1047884
2011-07-20	57.24	57.24	56.00	56.45	1056354
2011-07-21	56.85	56.87	56.28	56.40	1058995
2011-07-22	56.55	56.68	56.02	56.34	752334
2011-07-25	55.89	56.42	55.67	56.18	519923
2011-07-26	56.27	56.27	54.33	54.48	1343628
2011-07-27	54.38	54.46	53.24	53.33	1183356
2011-07-28	53.48	53.69	53.00	53.31	1439004
2011-07-29	52.89	53.69	52.61	53.16	1010474
2011-08-01	53.68	53.72	52.22	52.55	1581963
2011-08-02	52.21	52.55	50.93	50.97	1447474
2011-08-03	51.16	51.43	50.43	51.12	2875477
2011-08-04	50.43	50.74	49.22	49.36	2448729
2011-08-05	49.98	50.21	48.18	49.71	2384225
2011-08-08	48.69	49.34	46.73	46.73	2048360
2011-08-09	47.41	49.25	46.10	49.22	2438046
2011-08-10	48.21	48.68	46.91	47.01	2188771
2011-08-11	47.43	49.93	47.24	49.30	1745158
2011-08-12	49.79	50.37	49.21	50.12	1053518
2011-08-15	50.40	50.83	49.75	50.79	1002733
2011-08-16	50.33	50.88	49.89	50.47	928097
2011-08-17	50.89	51.15	50.45	50.91	1516919
2011-08-18	49.55	49.83	48.81	49.35	1972788
2011-08-19	48.71	49.97	48.71	48.79	1314300
2011-08-22	49.71	50.66	49.36	50.15	1654864
2011-08-23	50.22	52.11	50.00	52.11	1499734
2011-08-24	51.92	52.73	51.77	52.34	1688873
2011-08-25	52.50	52.71	51.46	51.61	2869427
2011-08-26	51.03	52.84	50.57	52.79	3240905
2011-08-29	53.15	54.55	51.90	54.31	3528049
2011-08-30	54.13	54.90	53.74	54.56	1221399
2011-08-31	54.93	55.69	54.61	55.02	1079871
2011-09-01	55.19	55.77	54.91	55.40	1749137
2011-09-02	54.30	54.42	53.23	53.43	1186142
2011-09-06	52.01	53.01	51.61	52.79	1226671
2011-09-07	53.09	54.07	52.89	53.96	1056084
2011-09-08	53.64	54.47	53.37	53.49	1897456
2011-09-09	53.00	53.08	51.71	52.11	1351162
2011-09-12	51.66	52.48	51.16	52.41	1068624
2011-09-13	52.50	53.55	52.12	53.38	1011614
2011-09-14	53.70	54.55	52.88	53.95	1105755
2011-09-15	53.77	54.49	53.11	54.39	1496457
2011-09-16	54.30	54.68	52.06	52.87	3204528
2011-09-19	51.71	53.16	51.64	52.83	1443549
2011-09-20	52.78	53.08	52.08	52.18	1594636
2011-09-21	52.09	52.33	50.15	50.15	1339204
2011-09-22	48.85	49.53	48.18	48.70	2070918
2011-09-23	48.52	49.72	48.48	49.41	1103367
2011-09-26	49.88	50.90	49.29	50.82	1563845
2011-09-27	51.88	52.88	51.43	51.72	1395380
2011-09-28	51.51	52.12	51.08	51.11	1323575
2011-09-29	52.05	52.76	51.52	52.39	1518166
2011-09-30	51.62	52.30	50.78	50.80	1392438
2011-10-03	50.65	51.49	49.11	49.32	1604149
2011-10-04	48.70	50.70	48.53	50.63	2149515
2011-10-05	50.59	51.58	49.72	51.43	1168260
2011-10-06	51.36	52.51	50.80	52.49	1064635
2011-10-07	52.90	53.12	51.63	52.00	952964
2011-10-10	52.96	54.29	52.71	54.29	907877
2011-10-11	53.81	54.75	53.56	54.58	846280
2011-10-12	55.12	55.31	54.67	54.83	1051271
2011-10-13	54.34	54.79	53.71	54.36	784822
2011-10-14	55.19	55.53	54.44	55.38	835295
2011-10-17	54.99	55.30	54.12	54.21	923259
2011-10-18	54.40	56.89	53.60	56.32	1561645
2011-10-19	56.37	57.24	55.67	55.78	1351176
2011-10-20	55.78	56.24	55.04	55.63	1854599
2011-10-21	56.22	57.55	56.15	57.52	1378595
2011-10-24	57.77	58.78	57.42	58.20	1202508
2011-10-25	57.81	58.16	56.72	56.84	1429889
2011-10-26	57.62	57.64	56.48	56.90	1371459
2011-10-27	58.97	59.40	58.50	59.36	1300601
2011-10-28	58.67	58.93	57.90	58.41	804289
2011-10-31	57.92	58.57	57.39	57.43	917465
2011-11-01	56.07	57.02	55.71	55.99	972684
2011-11-02	56.94	57.56	56.70	57.44	964228
2011-11-03	57.92	59.00	57.51	58.91	926973
2011-11-04	58.55	58.72	57.86	58.38	936991
2011-11-07	58.29	58.53	57.26	58.12	806285
2011-11-08	58.24	58.75	57.62	58.67	1255662
2011-11-09	57.40	57.91	56.58	56.86	821916
2011-11-10	57.57	58.18	57.39	57.85	838242
2011-11-11	58.70	58.87	58.33	58.78	616191
2011-11-14	58.32	58.69	57.98	58.18	621524
2011-11-15	57.72	58.71	57.54	58.45	518032
2011-11-16	57.72	58.64	57.46	57.62	684227
2011-11-17	57.68	57.86	56.62	57.07	582673
2011-11-18	57.50	57.56	56.30	56.60	907844
2011-11-21	56.00	56.34	54.94	55.10	1452539
2011-11-22	55.17	55.86	54.91	55.50	1022208
2011-11-23	55.04	55.29	54.16	54.31	738315
2011-11-25	54.43	54.84	54.10	54.18	368442
2011-11-28	55.84	56.09	55.27	55.56	713084
2011-11-29	55.84	56.06	55.46	55.80	672138
2011-11-30	57.60	58.69	57.34	58.50	1235555
2011-12-01	58.16	59.64	58.06	59.05	1122352
2011-12-02	59.61	60.36	59.32	59.52	1004062
2011-12-05	60.41	60.85	60.10	60.53	1144171
2011-12-06	60.96	60.96	59.92	60.13	859220
2011-12-07	59.66	59.84	58.91	59.35	1101802
2011-12-08	59.04	59.48	58.07	58.25	990388
2011-12-09	58.65	59.24	58.36	58.82	735571
2011-12-12	58.44	58.81	57.94	58.75	691547
2011-12-13	59.09	59.21	57.68	57.99	868654
2011-12-14	57.76	57.94	57.08	57.18	714333
2011-12-15	57.58	57.87	57.27	57.56	677394
2011-12-16	57.98	58.39	57.70	58.20	1302331
2011-12-19	58.40	58.97	57.61	57.70	471629
2011-12-20	58.75	59.28	58.52	59.23	630960
2011-12-21	59.13	59.98	58.96	59.97	737031
2011-12-22	60.00	60.59	59.69	60.50	804381
2011-12-23	60.64	61.65	60.42	61.57	698858
2011-12-27	61.32	62.21	61.04	61.91	614514
2011-12-28	62.00	62.14	61.21	61.44	572600
2011-12-29	61.65	62.04	61.45	61.96	570173
2011-12-30	62.05	62.05	61.00	61.20	530702
2012-01-03	62.37	62.51	61.36	61.71	1040877
2012-01-04	61.65	62.09	61.43	61.73	951715
2012-01-05	61.16	62.16	61.02	62.00	1170107
2012-01-06	62.04	62.32	61.54	61.78	801009
2012-01-09	61.77	62.20	60.84	62.05	1356513
2012-01-10	62.63	63.31	62.58	62.81	961532
2012-01-11	62.59	63.12	62.55	62.87	435204
2012-01-12	62.86	63.03	62.16	62.95	591904
2012-01-13	62.70	63.00	62.14	62.70	947553
2012-01-17	63.48	63.65	62.82	62.90	536626
2012-01-18	62.99	64.02	62.60	64.02	776536
2012-01-19	64.16	65.38	64.14	64.88	1122042
2012-01-20	64.84	65.14	63.79	64.15	612397
2012-01-23	64.27	65.15	63.95	64.27	586285
2012-01-24	63.98	64.63	63.79	64.60	515333
2012-01-25	64.55	64.60	63.65	64.49	600741
2012-01-26	64.70	65.02	64.22	64.66	477867
2012-01-27	64.26	64.78	64.15	64.37	553163
2012-01-30	63.93	64.30	63.53	64.26	492462
2012-01-31	64.69	64.72	63.39	63.78	793727
2012-02-01	64.21	64.44	63.77	64.25	956159
2012-02-02	64.29	64.79	63.82	64.00	677288
2012-02-03	64.61	64.71	64.09	64.17	822626
2012-02-06	64.00	65.00	63.99	64.50	693616
2012-02-07	64.22	64.75	64.12	64.57	723139
2012-02-08	64.54	64.77	64.06	64.48	598935
2012-02-09	64.62	64.81	64.12	64.69	420149
2012-02-10	64.10	64.90	64.10	64.89	652149
2012-02-13	65.18	65.29	64.56	64.82	763629
2012-02-14	64.65	65.10	64.19	64.70	568878
2012-02-15	64.88	64.97	63.87	63.89	556200
2012-02-16	64.09	65.61	63.83	65.59	937122
2012-02-17	66.11	66.43	65.43	65.58	1249812
2012-02-21	66.26	66.43	62.70	63.81	1675653
2012-02-22	62.77	63.34	61.75	62.92	1511498
2012-02-23	62.74	62.90	61.67	62.27	1531823
2012-02-24	62.30	62.62	61.80	62.23	1066480
2012-02-27	62.00	62.58	61.76	62.21	989707
2012-02-28	62.09	62.68	61.91	62.60	1087348
2012-02-29	62.53	62.99	62.26	62.68	922193
2012-03-01	62.66	63.18	62.54	62.97	987882
2012-03-02	62.75	62.98	62.52	62.78	914903
2012-03-05	62.58	62.82	62.37	62.78	762507
2012-03-06	62.25	62.50	61.85	62.26	978025
2012-03-07	61.94	62.40	61.73	62.17	1075755
2012-03-08	62.51	63.08	62.46	62.96	894258
2012-03-09	62.93	63.21	62.67	62.89	692899
2012-03-12	63.00	63.00	62.37	62.65	758086
2012-03-13	62.95	63.61	62.36	63.56	982412
2012-03-14	63.65	63.88	63.44	63.76	628454
2012-03-15	63.75	63.86	63.06	63.46	776595
2012-03-16	63.46	63.46	62.81	62.95	1017027
2012-03-19	62.86	63.12	62.51	63.09	675042
2012-03-20	62.79	62.95	62.57	62.95	682032
2012-03-21	62.92	63.13	62.81	62.88	792285
2012-03-22	62.51	62.59	61.80	62.05	687307
2012-03-23	62.12	62.12	61.25	61.46	861810
2012-03-26	61.79	62.22	61.70	62.20	901801
2012-03-27	62.39	62.60	61.74	62.52	944109
2012-03-28	62.59	62.88	62.10	62.88	1245023
2012-03-29	62.62	62.79	61.84	62.49	821228
2012-03-30	62.70	62.97	62.38	62.75	1113075
2012-04-02	62.77	63.60	62.66	63.28	774416
2012-04-03	63.49	63.72	63.16	63.42	728294
2012-04-04	62.98	63.15	62.59	62.83	829218
2012-04-05	62.65	63.39	62.50	63.36	738365
2012-04-09	62.45	62.60	61.92	62.10	641372
2012-04-10	61.81	61.88	60.18	60.29	1007821
2012-04-11	61.00	61.93	60.86	61.90	891974
2012-04-12	61.94	63.03	61.85	62.98	901244
2012-04-13	62.93	63.36	62.71	62.94	863175
2012-04-16	63.15	63.71	63.00	63.41	940263
2012-04-17	64.07	64.42	63.67	64.28	801174
2012-04-18	64.07	64.81	63.92	64.55	1102603
2012-04-19	65.12	65.60	62.89	63.45	2434937
2012-04-20	63.60	64.30	63.53	63.77	1080361
2012-04-23	63.18	63.18	62.43	62.74	964324
2012-04-24	62.92	63.43	62.65	62.77	1419679
2012-04-25	63.16	63.82	62.79	63.81	1081393
2012-04-26	63.84	64.67	63.65	64.62	775838
2012-04-27	64.95	65.80	64.43	65.69	863651
2012-04-30	65.75	65.82	64.65	64.78	526766
2012-05-01	64.67	66.22	64.60	65.75	781955
2012-05-02	65.51	66.42	65.35	66.38	899572
2012-05-03	66.17	66.50	65.63	65.76	414009
2012-05-04	65.45	65.71	64.90	64.99	747101
2012-05-07	64.67	65.59	64.62	65.29	785845
2012-05-08	64.84	65.19	64.25	65.13	691978
2012-05-09	64.44	65.03	64.30	64.54	683188
2012-05-10	65.13	65.41	64.50	64.68	466055
2012-05-11	64.23	65.19	63.50	64.70	1128240
2012-05-14	64.25	64.39	63.41	63.76	674777
2012-05-15	63.81	63.85	63.04	63.32	708872
2012-05-16	63.84	64.04	63.57	63.71	652120
2012-05-17	63.55	63.55	60.81	60.81	1838771
2012-05-18	61.02	61.08	59.84	60.16	1072876
2012-05-21	60.16	61.61	60.04	61.52	770492
2012-05-22	61.77	62.05	61.15	61.93	819957
2012-05-23	61.62	62.44	61.04	62.31	598728
2012-05-24	62.50	62.59	61.33	61.96	1142138
2012-05-25	61.51	62.07	61.50	61.91	796089
2012-05-29	62.22	63.35	62.05	63.31	760935
2012-05-30	62.65	62.77	62.42	62.56	819659
2012-05-31	62.66	63.26	62.28	63.00	1030316
2012-06-01	62.28	62.28	60.95	61.08	1265242
2012-06-04	61.09	61.28	60.47	61.14	1056520
2012-06-05	60.76	60.88	59.38	60.16	2018670
2012-06-06	60.44	60.88	59.83	60.86	1186946
2012-06-07	61.33	61.73	60.73	60.75	1336390
2012-06-08	60.63	61.63	60.48	61.60	1094571
2012-06-11	62.16	62.16	60.75	60.84	856359
2012-06-12	61.07	61.56	60.48	61.48	668148
2012-06-13	61.16	61.65	60.50	60.76	568648
2012-06-14	61.01	61.52	60.51	60.78	847503
2012-06-15	61.06	61.61	60.95	61.45	901608
2012-06-18	61.24	62.01	60.99	61.84	574883
2012-06-19	61.89	62.95	61.67	62.55	803378
2012-06-20	62.42	62.80	61.90	62.46	604621
2012-06-21	62.63	62.70	60.94	61.01	713569
2012-06-22	61.41	61.66	60.76	61.66	2346739
2012-06-25	60.92	60.92	60.19	60.36	721833
2012-06-26	60.47	60.52	59.63	60.15	1092578
2012-06-27	56.49	58.77	55.58	58.53	2803180
2012-06-28	58.14	59.71	57.33	59.65	1424950
2012-06-29	60.70	60.70	59.81	60.25	1648578
2012-07-02	60.52	60.66	59.42	60.17	988427
2012-07-03	60.27	60.95	59.78	60.57	495621
2012-07-05	60.50	61.63	60.14	61.49	881078
2012-07-06	60.90	61.28	60.48	60.97	621149
2012-07-09	60.80	61.05	60.36	60.46	778329
2012-07-10	60.59	60.59	58.73	59.31	1408079
2012-07-11	59.24	59.73	58.92	59.45	1029371
2012-07-12	59.07	60.31	58.79	59.56	1550457
2012-07-13	59.82	61.39	59.72	61.29	1173054
2012-07-16	60.89	61.62	60.74	61.15	996584
2012-07-17	61.26	62.59	61.18	61.61	1406990
2012-07-18	61.50	64.00	61.31	62.85	1645732
2012-07-19	62.77	65.16	60.81	64.37	2834382
2012-07-20	64.01	65.15	63.46	63.85	1535349
2012-07-23	63.51	63.57	62.81	63.29	857927
2012-07-24	63.26	63.82	62.27	62.86	1279427
2012-07-25	63.08	63.31	62.23	62.74	674836
2012-07-26	63.79	63.88	62.82	63.58	611127
2012-07-27	64.08	64.81	63.83	64.58	716704
2012-07-30	64.45	64.84	64.03	64.34	497869
2012-07-31	64.20	64.65	63.95	64.03	497387
2012-08-01	64.20	64.31	63.18	63.24	488342
2012-08-02	62.86	63.38	62.60	63.32	452745
2012-08-03	64.32	64.90	64.23	64.83	589929
2012-08-06	64.83	65.18	64.19	64.23	515117
2012-08-07	64.65	64.99	64.46	64.72	795208
2012-08-08	64.49	64.96	64.32	64.77	493760
2012-08-09	64.48	64.73	63.77	64.24	407046
2012-08-10	64.17	64.34	63.59	64.13	563039
2012-08-13	64.20	64.28	63.31	64.07	641520
2012-08-14	64.53	64.84	63.18	63.36	722195
2012-08-15	63.14	63.50	63.14	63.45	422460
2012-08-16	63.40	64.22	63.10	64.02	426266
2012-08-17	64.19	64.95	63.74	64.89	746678
2012-08-20	64.81	64.81	64.00	64.46	518219
2012-08-21	64.61	64.61	63.92	64.12	668808
2012-08-22	64.11	64.23	63.71	63.83	492686
2012-08-23	63.84	64.02	63.51	63.67	485969
2012-08-24	63.60	64.26	63.39	63.71	470720
2012-08-27	63.86	63.97	63.33	63.39	680962
2012-08-28	63.40	63.89	63.26	63.51	435146
2012-08-29	63.52	63.64	62.94	63.02	736629
2012-08-30	62.82	63.53	62.63	63.31	561613
2012-08-31	63.79	63.79	62.86	63.16	629291
2012-09-04	62.84	62.87	61.49	61.98	1224584
2012-09-05	61.15	61.60	60.95	61.10	770898
2012-09-06	61.46	62.48	61.44	62.37	621597
2012-09-07	63.21	63.21	62.10	62.24	484161
2012-09-10	62.26	62.86	62.16	62.39	388116
2012-09-11	62.42	62.85	62.10	62.24	477662
2012-09-12	62.45	62.82	62.19	62.50	374206
2012-09-13	62.46	63.21	62.00	63.01	616027
2012-09-14	63.00	64.11	62.90	63.16	912159
2012-09-17	62.76	62.99	61.85	62.09	819883
2012-09-18	61.99	62.10	61.60	61.92	671289
2012-09-19	61.92	62.61	61.65	62.34	872851
2012-09-20	62.32	62.61	61.98	62.53	714811
2012-09-21	62.65	62.79	62.10	62.12	1071009
2012-09-24	62.00	62.53	61.81	62.34	842866
2012-09-25	62.54	62.58	61.82	61.88	541181
2012-09-26	61.96	62.12	61.37	61.47	602629
2012-09-27	61.77	61.77	60.75	60.99	797469
2012-09-28	60.75	61.12	60.39	61.03	989194
2012-10-01	61.10	61.18	60.58	60.81	938821
2012-10-02	61.00	61.05	60.75	60.99	475035
2012-10-03	61.14	61.41	60.96	61.00	757982
2012-10-04	61.20	63.02	61.01	62.56	997477
2012-10-05	62.85	63.18	62.49	62.57	925585
2012-10-08	62.40	63.01	62.26	62.42	397664
2012-10-09	62.39	62.61	61.70	61.84	507677
2012-10-10	61.77	61.89	61.15	61.32	545884
2012-10-11	61.77	62.20	61.34	61.34	570759
2012-10-12	61.44	62.11	61.24	61.29	439329
2012-10-15	61.42	61.59	60.80	61.36	627883
2012-10-16	61.53	62.15	61.37	61.97	784214
2012-10-17	62.18	62.31	61.49	62.06	979706
2012-10-18	64.00	64.58	59.53	61.87	3368160
2012-10-19	62.06	62.36	61.05	61.55	1212181
2012-10-22	60.99	61.36	60.39	60.94	1586356
2012-10-23	60.50	61.61	60.14	61.46	1260431
2012-10-24	61.71	61.79	60.50	60.59	640477
2012-10-25	61.05	61.46	60.62	60.88	757974
2012-10-26	60.78	61.54	60.53	61.24	692148
2012-10-31	61.25	62.66	60.97	62.58	682893
2012-11-01	62.50	64.34	62.31	63.60	1519766
2012-11-02	63.76	64.39	62.71	62.82	560163
2012-11-05	62.61	63.30	62.53	63.12	443520
2012-11-06	63.19	64.30	62.88	63.92	714419
2012-11-07	63.40	63.57	62.48	62.86	717548
2012-11-08	62.72	62.86	61.75	61.76	938073
2012-11-09	61.55	62.57	61.51	61.78	603741
2012-11-12	61.80	62.10	61.30	61.36	475112
2012-11-13	61.11	61.77	60.82	60.86	519807
2012-11-14	61.15	61.30	60.20	60.34	827669
2012-11-15	60.10	60.96	60.01	60.41	666308
2012-11-16	60.50	60.76	59.93	60.34	817026
2012-11-19	61.13	61.33	60.65	61.33	517288
2012-11-20	61.36	61.86	60.99	61.85	540529
2012-11-21	61.98	62.30	61.71	62.25	332727
2012-11-23	62.45	62.97	61.82	62.94	156347
2012-11-26	62.74	62.96	62.23	62.77	446136
2012-11-27	62.86	63.32	62.41	62.75	935293
2012-11-28	62.37	63.87	62.37	63.84	482888
2012-11-29	63.84	64.41	63.53	64.39	722501
2012-11-30	64.47	65.15	64.29	65.09	1043311
2012-12-03	65.55	66.91	64.39	64.65	1227566
2012-12-04	64.30	64.88	64.06	64.64	1106865
2012-12-05	64.52	64.60	63.52	64.23	829194
2012-12-06	64.21	64.29	63.68	63.99	459217
2012-12-07	64.04	64.22	63.66	64.05	531824
2012-12-10	63.95	64.24	63.49	63.65	618603
2012-12-11	64.04	64.04	63.35	63.48	609643
2012-12-12	63.79	64.22	62.99	63.15	771129
2012-12-13	63.19	63.60	62.90	63.00	631999
2012-12-14	62.87	63.22	62.46	62.51	891584
2012-12-17	62.99	63.60	62.63	63.32	833193
2012-12-18	63.39	63.84	63.27	63.66	967212
2012-12-19	63.73	64.23	63.58	64.00	531715
2012-12-20	64.00	64.69	63.68	64.67	584069
2012-12-21	63.68	64.93	63.68	64.11	1394066
2012-12-24	63.99	64.11	62.89	63.82	219519
2012-12-26	63.84	64.03	63.14	63.14	458809
2012-12-27	63.17	63.69	62.76	63.56	632137
2012-12-28	63.31	63.58	62.66	62.78	476300
2012-12-31	62.60	63.64	62.60	63.58	551678
2013-01-02	64.70	65.19	64.43	65.15	726062
2013-01-03	65.45	65.92	65.27	65.40	580826
2013-01-04	65.62	65.70	64.57	65.63	664220
2013-01-07	65.46	65.46	64.98	65.21	525449
2013-01-08	65.00	65.49	64.47	65.14	832378
2013-01-09	65.16	65.74	65.14	65.72	494123
2013-01-10	66.04	66.50	64.98	65.64	643863
2013-01-11	65.58	65.71	64.75	65.04	528530
2013-01-14	65.16	65.51	64.96	65.30	427461
2013-01-15	65.19	65.71	64.99	65.64	323457
2013-01-16	65.33	65.49	65.19	65.31	342966
2013-01-17	65.59	65.89	65.42	65.42	483574
2013-01-18	65.60	65.71	65.23	65.42	975651
2013-01-22	65.44	66.07	65.18	66.06	614172
2013-01-23	65.97	66.41	65.59	65.88	393004
2013-01-24	66.14	66.88	65.83	66.60	499210
2013-01-25	66.86	67.00	66.46	66.98	440216
2013-01-28	66.94	66.99	66.35	66.66	539951
2013-01-29	67.03	68.42	66.85	68.24	1319486
2013-01-30	68.30	68.42	67.53	67.60	659302
2013-01-31	67.52	68.15	67.11	68.03	1096469
2013-02-01	68.51	69.01	68.22	68.94	751268
2013-02-04	68.53	68.76	68.40	68.60	1055327
2013-02-05	68.89	69.47	68.64	69.20	601763
2013-02-06	69.20	69.41	68.86	69.41	485307
2013-02-07	69.70	70.07	69.17	69.50	802365
2013-02-08	69.57	69.99	69.57	69.92	533092
2013-02-11	69.92	70.11	69.47	69.89	417443
2013-02-12	69.87	70.23	69.84	70.19	659367
2013-02-13	70.20	70.62	69.89	70.54	600947
2013-02-14	70.55	70.87	70.36	70.79	581533
2013-02-15	70.92	71.44	70.84	71.44	837183
2013-02-19	70.91	70.91	68.29	68.75	2308667
2013-02-20	68.79	69.64	68.75	69.00	925269
2013-02-21	68.92	68.98	68.30	68.64	907974
2013-02-22	69.00	69.58	68.85	69.57	476076
2013-02-25	69.87	69.93	68.59	68.84	877505
2013-02-26	69.15	69.42	68.62	69.26	798012
2013-02-27	69.23	70.49	69.01	70.49	772028
2013-02-28	70.58	71.47	70.37	71.03	1767205
2013-03-01	70.80	71.16	70.43	71.00	1134843
2013-03-04	71.00	71.99	70.84	71.97	771563
2013-03-05	72.29	73.02	72.23	72.77	640831
2013-03-06	72.21	72.64	72.01	72.62	695596
2013-03-07	73.26	73.34	72.47	73.21	1556153
2013-03-08	73.52	74.72	73.22	73.93	2032234
2013-03-11	73.69	75.36	73.58	75.11	1319889
2013-03-12	75.09	75.50	75.00	75.44	670364
2013-03-13	75.63	75.81	75.25	75.75	869522
2013-03-14	75.87	76.56	75.65	76.56	1070572
2013-03-15	76.12	76.60	75.72	75.86	1053419
2013-03-18	75.19	76.14	75.10	75.72	573259
2013-03-19	75.75	76.00	74.90	75.70	699825
2013-03-20	76.16	76.74	76.12	76.65	487694
2013-03-21	76.34	77.35	76.27	77.21	1004867
2013-03-22	77.51	77.78	76.48	77.40	575469
2013-03-25	77.78	77.98	76.21	76.34	858856
2013-03-26	76.54	77.41	76.18	77.30	1751012
2013-03-27	76.83	77.42	76.78	77.36	491144
2013-03-28	77.34	78.12	77.10	78.00	556796
2013-04-01	77.37	77.63	76.65	77.12	527762
2013-04-02	77.68	78.22	77.29	78.01	751140
2013-04-03	78.23	78.27	76.25	76.62	898862
2013-04-04	76.83	77.53	76.70	77.50	372413
2013-04-05	76.73	77.40	76.52	77.06	611256
2013-04-08	77.05	77.88	77.04	77.88	461175
2013-04-09	78.00	78.00	76.84	77.45	766598
2013-04-10	77.64	78.25	77.31	78.00	1021209
2013-04-11	78.04	78.24	77.68	78.00	1256299
2013-04-12	77.68	78.06	77.27	77.74	794658
2013-04-15	77.29	77.45	75.42	75.49	1059471
2013-04-16	75.91	76.15	75.50	76.02	1316250
2013-04-17	75.70	75.80	74.15	75.29	1145120
2013-04-18	75.61	76.24	74.52	75.30	1027809
2013-04-19	73.43	74.82	71.87	73.66	2965653
2013-04-22	73.88	73.91	72.12	72.91	1295374
2013-04-23	73.25	74.35	73.25	74.16	910592
2013-04-24	74.37	74.74	73.75	74.20	809978
2013-04-25	74.55	76.15	74.20	75.52	771661
2013-04-26	75.55	75.73	74.85	75.04	446547
2013-04-29	75.36	75.52	74.93	75.18	405265
2013-04-30	75.18	76.35	74.42	76.33	1390778
2013-05-01	76.19	76.21	74.52	74.62	753867
2013-05-02	74.76	76.05	74.71	75.92	520812
2013-05-03	76.49	77.51	76.49	77.10	653015
2013-05-06	77.16	77.63	76.91	77.31	463880
2013-05-07	77.62	78.29	77.37	78.29	576149
2013-05-08	78.14	78.32	77.63	77.85	553666
2013-05-09	77.87	78.05	77.37	77.66	658955
2013-05-10	77.75	78.08	77.51	77.86	664624
2013-05-13	77.88	78.28	77.29	77.90	437016
2013-05-14	78.09	78.94	77.69	78.90	530270
2013-05-15	78.91	80.08	78.89	80.07	368333
2013-05-16	79.89	80.38	79.45	79.85	702821
2013-05-17	79.98	81.27	79.81	81.25	726243
2013-05-20	81.11	81.87	81.11	81.22	418969
2013-05-21	81.41	82.91	81.41	82.64	494553
2013-05-22	82.72	84.27	81.73	82.11	881740
2013-05-23	81.40	82.68	81.18	81.97	502621
2013-05-24	81.45	81.70	81.03	81.40	468504
2013-05-28	82.31	82.71	81.16	81.89	508003
2013-05-29	81.44	81.62	79.39	79.59	1080804
2013-05-30	79.83	80.17	78.34	78.53	1098821
2013-05-31	78.33	79.50	77.74	77.74	889504
2013-06-03	78.13	78.13	76.57	77.50	1069367
2013-06-04	77.54	78.08	76.50	76.81	875320
2013-06-05	76.41	76.70	75.14	75.34	680699
2013-06-06	75.56	76.00	75.12	75.90	653606
2013-06-07	76.79	77.56	76.27	77.47	618698
2013-06-10	77.77	78.12	77.30	77.93	606460
2013-06-11	76.97	77.80	76.93	77.31	341171
2013-06-12	79.14	79.14	77.26	77.44	568977
2013-06-13	77.57	78.69	77.30	78.62	411837
2013-06-14	78.46	79.11	78.01	78.64	398295
2013-06-17	79.04	79.49	78.56	78.97	373556
2013-06-18	79.12	79.69	78.51	79.64	431609
2013-06-19	79.64	79.78	78.51	78.51	351822
2013-06-20	77.94	78.00	76.33	76.47	752993
2013-06-21	77.08	77.48	75.58	76.31	853223
2013-06-24	75.57	76.80	75.14	75.96	608369
2013-06-25	76.67	77.45	76.18	77.30	400690
2013-06-26	77.97	78.00	76.61	76.70	798198
2013-06-27	77.11	77.65	76.86	77.35	465414
2013-06-28	77.26	78.40	76.87	78.07	1046366
2013-07-01	78.11	79.83	77.62	79.77	976872
2013-07-02	82.57	84.00	81.02	83.23	5768145
2013-07-03	84.02	84.25	82.75	82.86	1203195
2013-07-05	83.57	83.81	82.14	83.74	1040369
2013-07-08	84.75	85.27	83.16	83.68	1419568
2013-07-09	84.16	84.64	83.30	83.63	1397184
2013-07-10	83.63	83.73	82.78	83.50	1022088
2013-07-11	84.33	84.86	84.00	84.80	789012
2013-07-12	84.73	85.07	84.03	85.03	642380
2013-07-15	85.25	85.41	84.38	84.52	700009
2013-07-16	84.62	84.95	83.67	84.19	588460
2013-07-17	84.51	85.00	83.68	84.13	858532
2013-07-18	83.00	84.61	81.10	82.34	2099912
2013-07-19	82.21	82.76	81.33	82.40	1088187
2013-07-22	82.38	82.54	81.35	81.84	1130252
2013-07-23	82.16	82.53	81.58	81.68	1056427
2013-07-24	81.92	82.36	80.95	81.29	1046322
2013-07-25	81.07	81.93	80.82	81.91	917645
2013-07-26	81.46	82.11	81.26	82.10	385850
2013-07-29	82.05	82.57	81.46	81.54	472171
2013-07-30	82.03	82.54	81.81	81.83	374162
2013-07-31	82.10	82.74	81.87	81.99	530565
2013-08-01	82.66	84.04	82.53	83.97	493571
2013-08-02	83.93	84.58	83.33	84.57	644750
2013-08-05	84.30	84.68	83.64	84.38	472028
2013-08-06	84.15	84.60	83.03	83.33	696997
2013-08-07	83.25	83.33	82.24	82.68	828883
2013-08-08	83.29	83.48	82.23	82.40	776168
2013-08-09	82.47	83.19	82.26	82.58	846161
2013-08-12	82.24	82.70	81.48	81.65	824380
2013-08-13	81.93	82.05	81.19	81.57	635861
2013-08-14	81.65	81.65	80.53	80.62	581096
2013-08-15	80.16	80.17	78.69	78.75	864653
2013-08-16	78.28	78.74	77.80	77.83	2428297
2013-08-19	77.89	78.23	77.70	78.16	791703
2013-08-20	78.33	80.05	78.33	79.73	776492
2013-08-21	79.61	79.94	78.81	78.93	590820
2013-08-22	78.98	79.57	78.52	79.35	364550
2013-08-23	79.55	79.61	78.81	79.42	381679
2013-08-26	79.50	79.94	79.19	79.42	388736
2013-08-27	78.33	78.71	77.79	77.84	572072
2013-08-28	77.90	78.05	76.90	77.26	672568
2013-08-29	77.20	77.74	77.01	77.30	425604
2013-08-30	77.54	77.54	76.55	77.01	498702
2013-09-03	77.80	78.07	76.70	77.11	629909
2013-09-04	76.44	77.24	76.40	77.10	493001
2013-09-05	77.06	78.56	76.94	78.32	614451
2013-09-06	78.81	79.18	77.83	78.66	726504
2013-09-09	78.75	80.34	78.75	80.22	699470
2013-09-10	80.61	81.15	80.47	80.93	814654
2013-09-11	80.99	81.40	80.71	81.02	462024
2013-09-12	80.91	81.22	80.01	80.23	551639
2013-09-13	80.49	80.59	79.45	79.80	793137
2013-09-16	80.80	80.84	79.69	79.89	628588
2013-09-17	79.89	80.36	79.83	80.36	282022
2013-09-18	80.39	81.80	79.60	81.58	492507
2013-09-19	81.94	82.42	81.43	81.75	336957
2013-09-20	81.84	82.46	81.27	81.31	692363
2013-09-23	81.30	81.50	80.29	81.07	427412
2013-09-24	81.12	81.42	80.56	80.84	506200
2013-09-25	81.02	81.53	80.59	80.94	519016
2013-09-26	80.99	81.50	80.32	80.70	463665
2013-09-27	80.27	80.49	80.10	80.39	454762
2013-09-30	79.84	80.90	79.69	80.89	744677
2013-10-01	80.74	81.29	80.13	81.19	725052
2013-10-02	80.84	81.26	79.90	81.23	438435
2013-10-03	81.36	81.43	79.28	79.35	895424
2013-10-04	79.26	80.66	79.08	80.65	522709
2013-10-07	79.93	80.61	79.47	79.49	492775
2013-10-08	79.56	79.73	78.25	78.28	486352
2013-10-09	78.44	78.62	77.66	78.27	451759
2013-10-10	79.23	80.72	78.96	80.55	670490
2013-10-11	80.38	80.62	79.97	80.61	578028
2013-10-14	79.70	80.05	79.41	79.91	674187
2013-10-15	79.84	79.84	78.52	78.92	908053
2013-10-16	79.22	80.54	79.15	79.74	1136054
2013-10-17	79.47	80.90	79.16	80.77	926845
2013-10-18	77.98	79.48	76.45	78.65	2957790
2013-10-21	78.68	78.70	77.14	78.09	992466
2013-10-22	78.29	78.72	77.69	78.20	704888
2013-10-23	78.09	78.58	77.74	78.40	654459
2013-10-24	78.70	79.06	78.37	78.84	602390
2013-10-25	79.12	79.12	76.26	79.09	570211
2013-10-28	79.21	79.46	78.87	79.08	520761
2013-10-29	79.35	79.53	78.65	79.49	586341
2013-10-30	79.58	80.00	78.49	79.10	641954
2013-10-31	78.93	79.33	78.38	78.83	675427
2013-11-01	79.02	79.30	78.34	78.99	393453
2013-11-04	79.61	80.55	79.13	80.53	782761
2013-11-05	79.92	80.61	79.32	80.21	729981
2013-11-06	80.60	81.15	80.13	80.96	505990
2013-11-07	81.25	81.31	79.40	79.48	716786
2013-11-08	79.42	80.78	79.18	80.69	591738
2013-11-11	80.55	81.47	80.51	81.44	425411
2013-11-12	81.07	81.51	80.81	81.40	536767
2013-11-13	80.99	82.08	80.86	81.76	820109
2013-11-14	81.94	82.67	81.55	82.63	958799
2013-11-15	82.63	82.87	82.01	82.75	1612290
2013-11-18	83.00	83.00	82.12	82.43	606170
2013-11-19	82.34	82.45	81.58	81.88	1533616
2013-11-20	82.28	82.44	81.04	81.25	876161
2013-11-21	81.40	81.82	81.12	81.65	1703977
2013-11-22	81.80	82.22	81.61	81.95	639329
2013-11-25	82.14	82.33	81.45	81.59	459448
2013-11-26	81.77	81.97	81.32	81.35	626665
2013-11-27	81.65	81.90	81.35	81.84	432827
2013-11-29	82.13	83.29	82.00	82.84	464182
2013-12-02	82.91	83.23	82.15	82.32	650992
2013-12-03	82.79	84.89	82.39	82.96	1770842
2013-12-04	81.98	82.63	80.80	81.46	896155
2013-12-05	81.34	81.39	80.25	80.33	1006224
2013-12-06	81.15	81.81	80.87	81.72	1118323
2013-12-09	81.74	82.50	81.66	82.42	675452
2013-12-10	82.29	83.04	82.23	82.78	562917
2013-12-11	82.69	82.77	81.40	81.62	861313
2013-12-12	81.43	81.68	81.00	81.09	544184
2013-12-13	81.38	81.65	80.72	81.12	540717
2013-12-16	81.44	81.69	80.94	80.94	1080623
2013-12-17	80.84	81.16	80.50	80.56	612383
2013-12-18	80.77	81.74	80.18	81.74	967674
2013-12-19	81.64	81.93	81.39	81.60	907427
2013-12-20	81.69	82.08	81.33	81.77	802469
2013-12-23	82.24	82.64	82.01	82.30	393230
2013-12-24	82.48	82.91	82.20	82.74	144368
2013-12-26	82.84	83.14	82.68	83.03	254552
2013-12-27	83.33	83.50	82.80	83.22	383095
2013-12-30	83.15	83.36	82.51	83.15	321895
2013-12-31	83.27	83.64	82.85	83.19	324957
2014-01-02	83.10	83.13	81.63	81.92	545102
2014-01-03	82.17	82.80	81.62	82.32	624887
2014-01-06	82.58	83.15	82.00	82.04	644876
2014-01-07	82.88	83.38	82.18	83.13	854177
2014-01-08	83.03	83.06	82.34	82.91	881906
2014-01-09	82.98	83.42	82.23	82.83	567455
2014-01-10	82.91	83.49	82.22	83.45	938591
2014-01-13	83.17	83.45	81.43	81.63	814632
2014-01-14	82.09	82.87	81.50	82.74	622576
2014-01-15	82.79	83.87	82.25	83.57	935801
2014-01-16	83.52	84.61	83.28	84.60	726259
2014-01-17	84.67	84.67	83.58	84.14	1359045
2014-01-21	84.15	84.43	83.55	84.24	856807
2014-01-22	84.63	84.81	83.78	84.75	877467
2014-01-23	84.03	84.17	83.50	84.05	674024
2014-01-24	83.30	83.52	82.33	82.34	856007
2014-01-27	82.64	83.47	82.14	82.91	840523
2014-01-28	83.40	83.68	82.92	83.21	1355991
2014-01-29	82.63	82.86	81.06	81.32	696433
2014-01-30	81.99	82.14	81.25	82.08	805802
2014-01-31	81.08	82.57	81.02	82.25	823973
2014-02-03	81.96	82.20	77.50	77.75	1524155
2014-02-04	77.40	78.43	76.50	78.00	1739117
2014-02-05	77.96	78.36	76.85	78.07	1058936
2014-02-06	78.54	80.89	78.26	80.60	1085552
2014-02-07	81.15	81.73	80.80	81.59	647538
2014-02-10	81.51	82.14	81.12	81.88	583583
2014-02-11	82.00	83.23	81.96	82.85	635815
2014-02-12	83.04	83.91	82.92	83.82	706271
2014-02-13	83.11	85.04	83.11	84.64	931770
2014-02-14	84.70	85.99	84.25	85.95	949781
2014-02-18	87.00	90.00	87.00	87.41	1923873
2014-02-19	87.36	87.36	86.18	86.46	1141296
2014-02-20	86.27	87.17	85.86	87.05	663401
2014-02-21	87.14	87.63	86.63	87.25	541972
2014-02-24	87.45	88.05	87.11	87.12	657848
2014-02-25	87.18	87.33	86.55	86.71	852060
2014-02-26	86.74	87.78	86.64	87.15	664097
2014-02-27	86.94	87.14	86.10	86.79	618721
2014-02-28	87.05	88.27	86.76	88.09	811396
2014-03-03	86.80	87.28	85.99	86.98	756051
2014-03-04	88.09	88.31	87.41	87.93	743257
2014-03-05	87.62	88.14	87.25	87.60	594448
2014-03-06	88.03	88.12	87.01	87.09	523179
2014-03-07	87.35	87.76	87.03	87.48	486365
2014-03-10	87.30	87.49	86.22	86.55	595789
2014-03-11	86.76	87.10	86.16	86.44	447738
2014-03-12	86.06	86.80	85.75	86.78	513850
2014-03-13	87.11	87.25	85.54	85.54	818773
2014-03-14	85.50	86.11	85.33	85.43	865396
2014-03-17	86.01	86.40	85.33	85.77	673207
2014-03-18	85.93	86.10	85.53	85.85	497160
2014-03-19	85.97	86.26	84.36	84.90	698425
2014-03-20	84.68	85.30	84.46	85.08	598372
2014-03-21	85.50	85.64	84.59	84.69	1192137
2014-03-24	84.91	85.32	83.92	84.20	572560
2014-03-25	84.96	85.05	84.11	84.46	683104
2014-03-26	84.73	85.08	83.97	84.24	604690
2014-03-27	84.05	84.16	83.51	83.96	449809
2014-03-28	84.37	85.38	84.06	85.23	463950
2014-03-31	85.74	86.89	85.36	86.85	739443
2014-04-01	86.77	86.93	86.00	86.80	770779
2014-04-02	87.00	87.49	86.53	87.00	883923
2014-04-03	87.71	87.95	87.17	87.61	690184
2014-04-04	88.09	88.18	86.00	86.30	544987
2014-04-07	85.90	86.29	84.20	84.68	621222
2014-04-08	84.56	86.27	84.35	86.18	647935
2014-04-09	86.52	87.17	85.89	87.06	657893
2014-04-10	87.03	87.32	85.45	85.46	655603
2014-04-11	84.77	85.48	84.45	84.55	518654
2014-04-14	85.37	85.44	84.09	84.88	442204
2014-04-15	85.08	85.36	83.72	85.20	440023
2014-04-16	86.96	87.60	86.75	87.41	1078922
2014-04-17	87.40	88.28	87.16	87.32	936059
2014-04-21	87.27	88.23	86.71	87.95	847119
2014-04-22	88.19	89.05	85.97	86.19	1502800
2014-04-23	86.21	86.92	85.33	86.64	1099468
2014-04-24	86.84	86.84	85.89	86.23	435866
2014-04-25	86.06	86.06	85.27	85.63	528316
2014-04-28	86.06	86.73	85.00	86.54	817319
2014-04-29	86.75	86.91	86.09	86.14	475028
2014-04-30	86.14	87.18	85.77	87.12	924112
2014-05-01	87.08	87.50	85.63	85.84	761913
2014-05-02	85.66	86.62	85.26	85.57	1039783
2014-05-05	85.29	85.36	84.49	84.73	892878
2014-05-06	84.55	84.88	83.96	84.27	726422
2014-05-07	84.53	84.83	83.84	84.76	717673
2014-05-08	84.78	85.68	84.62	85.00	551702
2014-05-09	84.96	85.14	84.32	85.14	528212
2014-05-12	85.36	86.19	85.17	86.15	419846
2014-05-13	86.19	86.43	85.62	85.84	429866
2014-05-14	85.88	85.88	85.20	85.30	345922
2014-05-15	85.00	85.16	83.96	84.54	545903
2014-05-16	84.58	85.35	84.28	85.31	452686
2014-05-19	84.91	85.15	84.63	84.90	676606
2014-05-20	84.70	84.70	83.43	83.73	568373
2014-05-21	84.16	84.86	84.13	84.78	450933
2014-05-22	84.87	85.50	84.69	85.04	284622
2014-05-23	85.05	85.52	84.92	85.39	281687
2014-05-27	85.71	86.18	85.43	85.81	407319
2014-05-28	85.86	86.37	85.41	86.16	291875
2014-05-29	86.27	86.27	85.50	85.76	448214
2014-05-30	85.71	86.37	85.52	86.33	449623
2014-06-02	86.37	86.98	85.93	86.78	504876
2014-06-03	86.19	86.44	85.08	85.61	1209357
2014-06-04	84.95	85.52	84.81	85.50	666844
2014-06-05	85.70	86.19	85.05	85.97	524656
2014-06-06	86.06	86.84	85.84	86.75	405954
2014-06-09	86.65	87.27	86.50	86.81	319416
2014-06-10	86.59	86.76	86.02	86.17	392125
2014-06-11	85.75	85.97	85.05	85.56	555392
2014-06-12	85.49	85.49	84.98	85.09	431301
2014-06-13	85.17	85.60	84.92	85.10	329580
2014-06-16	84.98	85.56	84.95	85.46	505696
2014-06-17	85.14	86.21	85.01	86.01	379483
2014-06-18	86.14	86.90	85.83	86.86	369850
2014-06-19	87.03	87.34	86.37	86.66	451665
2014-06-20	87.03	87.50	86.54	87.47	775104
2014-06-23	87.32	87.63	86.83	86.94	347831
2014-06-24	86.79	87.17	86.32	86.38	409344
2014-06-25	86.11	86.84	86.05	86.53	370087
2014-06-26	86.62	86.72	85.74	86.46	291921
2014-06-27	86.29	87.46	86.29	87.38	620573
2014-06-30	87.27	87.94	87.07	87.80	697698
2014-07-01	87.00	88.21	86.60	87.91	795012
2014-07-02	87.62	88.01	87.04	87.60	629789
2014-07-03	88.01	89.15	87.88	89.05	417657
2014-07-07	88.88	88.91	88.25	88.55	509389
2014-07-08	88.28	88.40	87.78	87.88	343688
2014-07-09	87.97	88.71	87.85	88.59	494277
2014-07-10	87.60	87.86	86.85	86.88	561985
2014-07-11	86.76	87.13	86.31	87.12	511307
2014-07-14	87.82	87.82	87.14	87.27	287349
2014-07-15	87.16	87.47	86.30	86.58	448630
2014-07-16	87.05	87.22	86.26	86.76	778213
2014-07-17	86.34	87.05	85.99	86.03	414547
2014-07-18	86.49	87.20	85.92	87.19	872540
2014-07-21	87.78	89.90	86.68	87.38	1336857
2014-07-22	87.85	87.91	85.74	85.90	984704
2014-07-23	85.87	86.06	85.27	85.31	642809
2014-07-24	85.73	85.91	85.24	85.46	519961
2014-07-25	85.11	85.52	84.95	85.31	326142
2014-07-28	85.29	85.35	84.64	84.83	436448
2014-07-29	84.76	85.07	84.24	84.24	416844
2014-07-30	84.50	85.05	84.20	84.92	761234
2014-07-31	84.27	84.56	82.82	82.82	1142656
2014-08-01	82.74	83.02	82.21	82.61	625725
2014-08-04	82.61	83.33	82.15	83.10	1176338
2014-08-05	82.77	83.58	82.40	82.87	739285
2014-08-06	82.65	83.46	82.52	82.98	387471
2014-08-07	83.42	83.66	82.17	82.35	463030
2014-08-08	82.68	84.29	82.68	84.24	608549
2014-08-11	84.41	84.50	83.92	84.09	365089
2014-08-12	84.07	84.17	83.50	83.88	272651
2014-08-13	84.07	84.44	83.58	84.16	425801
2014-08-14	84.71	85.62	84.48	85.55	642040
2014-08-15	85.78	85.85	84.35	85.12	609568
2014-08-18	85.71	86.22	85.63	86.14	488007
2014-08-19	86.36	86.86	86.16	86.56	354156
2014-08-20	86.23	87.15	86.04	87.12	434823
2014-08-21	87.56	88.36	86.99	87.70	559719
2014-08-22	87.56	88.13	87.22	87.85	633079
2014-08-25	88.20	88.41	87.88	88.28	390990
2014-08-26	88.28	88.46	87.78	87.82	324454
2014-08-27	87.85	88.01	87.46	87.80	307292
2014-08-28	86.41	87.55	86.41	87.45	429642
2014-08-29	87.75	87.78	87.02	87.74	398595
2014-09-02	87.95	88.54	87.47	87.99	449820
2014-09-03	87.85	87.88	87.35	87.48	422026
2014-09-04	87.50	88.44	87.48	87.86	356250
2014-09-05	87.64	88.35	87.31	88.24	516231
2014-09-08	88.01	88.18	87.48	87.76	287690
2014-09-09	87.47	87.57	86.83	86.99	354329
2014-09-10	87.05	87.54	86.48	87.54	378335
2014-09-11	87.11	87.52	86.98	87.27	344730
2014-09-12	88.17	88.71	87.87	88.62	658558
2014-09-15	88.76	88.84	88.20	88.40	430455
2014-09-16	88.40	89.29	88.01	89.08	577307
2014-09-17	89.42	89.56	88.34	88.98	563423
2014-09-18	89.17	89.49	88.77	89.44	339992
2014-09-19	90.02	90.20	88.89	89.23	716845
2014-09-22	88.89	89.16	88.38	88.69	444444
2014-09-23	88.53	88.66	87.70	87.72	479861
2014-09-24	87.64	88.93	87.64	88.72	441852
2014-09-25	88.32	88.45	87.30	87.41	359305
2014-09-26	87.71	88.41	87.23	88.17	399494
2014-09-29	87.23	88.27	87.23	88.07	463316
2014-09-30	87.98	88.26	87.51	87.71	763130
2014-10-01	86.00	87.31	86.00	86.58	860213
2014-10-02	86.47	87.35	86.17	87.09	509954
2014-10-03	87.72	88.85	87.70	88.22	858777
2014-10-06	88.57	88.80	87.57	87.83	332136
2014-10-07	87.33	87.53	86.47	86.50	421368
2014-10-08	86.63	88.31	86.39	88.29	552122
2014-10-09	88.09	88.20	86.37	86.52	596176
2014-10-10	87.59	88.23	86.90	87.11	602871
2014-10-13	87.10	87.75	85.86	85.98	637276
2014-10-14	86.22	87.87	86.22	86.89	651804
2014-10-15	85.73	87.71	84.99	87.25	1112141
2014-10-16	85.57	88.36	85.57	88.05	818046
2014-10-17	89.17	89.69	88.22	88.55	1141211
2014-10-20	87.96	89.50	87.06	89.44	900305
2014-10-21	90.27	92.95	89.73	92.72	1074347
2014-10-22	92.90	93.61	92.43	92.73	688276
2014-10-23	93.84	94.36	92.66	92.80	900854
2014-10-24	92.71	93.27	92.26	93.19	602063
2014-10-27	93.02	93.45	92.68	93.22	516525
2014-10-28	93.64	94.36	93.33	94.36	458136
2014-10-29	94.29	94.52	93.08	94.06	608101
2014-10-30	93.76	95.47	93.44	95.36	572969
2014-10-31	96.55	97.13	95.99	97.08	943651
2014-11-03	96.96	97.67	96.35	97.14	677857
2014-11-04	97.30	98.09	96.83	97.83	924435
2014-11-05	98.02	99.44	98.02	98.79	987680
2014-11-06	98.38	99.00	97.84	98.59	999414
2014-11-07	98.63	99.13	98.29	99.13	521294
2014-11-10	99.35	100.12	99.06	99.59	533912
2014-11-11	99.80	100.25	99.27	99.66	437319
2014-11-12	99.30	100.69	99.06	100.59	562903
2014-11-13	100.59	100.80	100.25	100.64	165815
2014-11-14	100.25	100.47	99.50	99.68	377275
2014-11-17	99.49	100.17	99.32	99.92	345515
2014-11-18	99.63	100.53	99.41	100.12	375557
2014-11-19	100.12	100.41	99.70	100.20	325879
2014-11-20	99.72	100.77	99.57	100.66	381102
2014-11-21	101.85	101.90	100.82	101.42	670061
2014-11-24	101.57	102.40	101.38	102.15	434217
2014-11-25	102.52	102.74	101.35	101.52	696396
2014-11-26	101.64	101.98	101.17	101.84	474593
2014-11-28	102.14	103.54	102.06	102.78	327202
2014-12-01	102.62	102.89	101.73	101.76	665729
2014-12-02	101.92	102.52	101.78	102.49	532050
2014-12-03	102.10	103.48	102.10	103.45	676279
2014-12-04	103.44	103.79	102.82	103.65	858611
2014-12-05	103.75	104.06	102.92	103.25	394839
2014-12-08	103.13	103.75	102.35	102.78	379141
2014-12-09	102.06	103.00	101.88	102.79	546630
2014-12-10	102.80	103.72	101.84	101.93	570178
2014-12-11	102.70	104.43	102.47	103.27	542154
2014-12-12	102.71	103.67	102.39	102.46	545069
2014-12-15	102.18	103.15	101.65	101.65	968424
2014-12-16	101.72	103.95	101.38	102.31	642602
2014-12-17	102.86	104.10	102.01	103.90	511798
2014-12-18	105.12	105.47	104.31	105.47	764345
2014-12-19	106.12	106.80	105.75	105.88	1030653
2014-12-22	106.24	106.75	105.75	106.46	391295
2014-12-23	106.75	108.03	106.61	107.83	406210
2014-12-24	107.95	108.11	107.31	107.62	187539
2014-12-26	107.89	108.50	107.74	107.86	244801
2014-12-29	107.63	109.00	107.22	108.31	435532
2014-12-30	107.89	108.29	107.48	107.75	399246
2014-12-31	107.73	108.60	106.57	106.57	592880
2015-01-02	107.40	108.07	105.51	106.52	582345
2015-01-05	106.33	106.77	105.44	105.84	1170674
2015-01-06	100.91	104.11	100.25	101.50	2295557
2015-01-07	102.50	103.27	102.11	103.05	1083828
2015-01-08	103.71	104.23	102.58	103.27	1218794
2015-01-09	103.21	103.22	100.98	101.37	1106952
2015-01-12	101.37	101.40	97.03	97.52	1816074
2015-01-13	98.51	99.48	96.40	97.08	1380473
2015-01-14	96.58	97.06	94.12	95.28	1542347
2015-01-15	95.50	95.97	94.91	95.08	1471101
2015-01-16	95.10	97.15	94.80	97.10	991639
2015-01-20	97.15	97.52	95.95	97.47	1152208
2015-01-21	97.16	98.03	96.62	97.76	799635
2015-01-22	98.24	99.01	97.30	98.58	779531
2015-01-23	98.72	98.91	97.88	98.40	996929
2015-01-26	98.57	99.03	97.88	98.65	870953
2015-01-27	97.63	98.19	96.96	97.52	784217
2015-01-28	98.00	98.00	95.27	95.42	1060571
2015-01-29	95.67	95.77	94.52	95.42	1363182
2015-01-30	94.34	94.62	92.83	92.94	2806015
2015-02-02	93.34	93.86	91.84	93.44	2076887
2015-02-03	93.42	98.36	92.95	97.92	6016283
2015-02-04	97.63	97.99	95.07	95.50	1573716
2015-02-05	95.97	97.02	95.30	95.95	1330320
2015-02-06	96.05	97.20	95.88	96.59	882603
2015-02-09	95.94	97.03	95.94	96.08	575085
2015-02-10	96.52	97.06	95.85	96.52	761469
2015-02-11	96.49	97.04	96.00	96.42	528748
2015-02-12	96.29	96.96	95.92	96.79	656658
2015-02-13	96.88	97.48	96.53	97.01	1088095
2015-02-17	98.00	98.48	96.16	96.61	1435769
2015-02-18	96.28	96.31	94.75	95.55	916804
2015-02-19	95.65	96.49	95.37	95.71	583535
2015-02-20	95.59	96.36	95.06	96.28	676472
2015-02-23	96.19	96.44	95.96	96.42	350571
2015-02-24	96.25	96.87	96.25	96.38	370582
2015-02-25	95.94	97.13	95.94	96.78	714238
2015-02-26	96.44	96.79	96.16	96.53	440176
2015-02-27	96.64	96.89	95.87	96.08	541903
2015-03-02	96.15	97.29	95.88	96.94	688866
2015-03-03	96.51	96.91	94.50	95.51	811557
2015-03-04	94.57	94.87	93.85	94.04	654926
2015-03-05	94.22	94.64	93.97	94.23	435602
2015-03-06	94.04	94.04	92.55	92.91	749327
2015-03-09	93.18	94.05	93.15	93.89	829682
2015-03-10	93.11	93.55	92.36	92.36	664001
2015-03-11	92.30	92.80	91.96	92.33	599216
2015-03-12	92.89	94.82	92.89	94.72	774132
2015-03-13	94.72	94.72	93.35	94.47	943849
2015-03-16	95.13	96.26	94.83	96.00	707928
2015-03-17	95.33	95.74	94.35	94.65	509886
2015-03-18	94.54	95.62	93.41	95.24	951329
2015-03-19	95.14	95.81	94.72	95.53	577323
2015-03-20	95.89	96.19	95.70	95.93	926719
2015-03-23	95.96	96.66	95.59	95.59	428872
2015-03-24	95.13	95.62	94.53	94.57	372887
2015-03-25	94.76	94.90	92.79	92.85	449366
2015-03-26	92.46	92.73	91.74	92.33	472899
2015-03-27	92.20	93.21	92.00	92.93	432601
2015-03-30	93.35	94.27	93.24	93.86	342122
2015-03-31	92.79	94.58	92.77	93.19	959511
2015-04-01	92.82	92.98	90.71	91.75	740553
2015-04-02	91.76	92.96	91.51	92.73	714570
2015-04-06	92.80	94.19	92.71	93.27	1054148
2015-04-07	93.17	93.60	92.84	93.32	619341
2015-04-08	93.56	93.60	92.31	92.85	897106
2015-04-09	92.92	93.31	92.42	92.91	353890
2015-04-10	92.78	93.60	92.78	93.27	397501
2015-04-13	93.35	93.64	92.80	92.83	599400
2015-04-14	92.68	93.13	92.00	92.67	650857
2015-04-15	92.98	93.59	92.50	92.54	600510
2015-04-16	92.47	92.67	91.65	92.11	356048
2015-04-17	91.38	92.09	90.82	91.67	674402
2015-04-20	92.26	92.93	92.25	92.57	781311
2015-04-21	92.75	94.41	91.73	92.45	1031122
2015-04-22	92.75	93.29	91.42	93.02	929315
2015-04-23	92.96	93.71	92.34	93.13	587358
2015-04-24	93.12	93.25	91.62	91.99	462449
2015-04-27	92.35	92.66	91.26	91.46	613576
2015-04-28	91.24	91.67	90.81	91.34	586382
2015-04-29	91.28	91.38	90.39	90.94	746900
2015-04-30	90.60	91.23	89.47	89.85	1054306
2015-05-01	90.59	91.56	90.11	91.47	692341
2015-05-04	92.57	92.98	92.22	92.83	720127
2015-05-05	92.69	93.16	91.72	91.81	508348
2015-05-06	92.03	92.32	91.10	91.64	404912
2015-05-07	92.02	92.98	91.74	92.59	455029
2015-05-08	93.47	94.31	93.22	94.08	765482
2015-05-11	93.83	94.74	93.53	94.21	1231812
2015-05-12	93.75	94.26	93.21	94.01	696757
2015-05-13	94.04	94.47	92.55	92.69	943595
2015-05-14	93.21	94.10	92.50	94.04	690300
2015-05-15	94.01	94.18	93.50	93.84	1251323
2015-05-18	93.78	94.36	93.36	93.76	388471
2015-05-19	93.95	94.21	93.36	93.70	389149
2015-05-20	93.91	94.18	93.04	93.74	562814
2015-05-21	93.42	93.82	92.99	93.57	420489
2015-05-22	93.65	94.06	93.21	93.54	408396
2015-05-26	93.17	93.75	92.30	92.58	630885
2015-05-27	92.90	93.06	92.12	92.87	413264
2015-05-28	92.94	93.10	91.95	92.41	398434
2015-05-29	92.22	92.22	90.31	90.47	1243714
2015-06-01	90.54	90.91	89.90	90.23	742771
2015-06-02	90.01	90.72	89.71	90.34	506155
2015-06-03	90.25	90.84	89.75	90.75	495675
2015-06-04	91.84	91.87	90.63	91.00	689317
2015-06-05	91.02	91.59	90.59	91.53	661570
2015-06-08	91.09	91.44	90.79	90.84	575932
2015-06-09	90.73	90.98	90.16	90.23	568047
2015-06-10	90.77	91.84	90.66	91.43	482185
2015-06-11	91.51	91.88	90.73	90.85	602250
2015-06-12	90.58	90.94	90.11	90.84	479284
2015-06-15	90.14	90.60	89.85	90.49	559140
2015-06-16	90.39	90.94	90.30	90.81	285808
2015-06-17	91.17	91.62	90.63	91.19	368249
2015-06-18	92.07	92.95	91.79	92.63	539206
2015-06-19	92.50	92.87	92.17	92.21	634366
2015-06-22	92.68	92.87	91.99	92.28	303280
2015-06-23	92.52	92.75	92.10	92.27	271656
2015-06-24	92.25	92.57	91.73	91.75	430634
2015-06-25	91.82	92.04	91.26	91.60	442268
2015-06-26	92.07	92.45	91.75	92.07	391514
2015-06-29	91.08	91.23	89.17	89.28	785535
2015-06-30	90.01	90.24	89.38	89.53	774442
2015-07-01	89.46	90.79	89.35	90.66	715472
2015-07-02	90.83	90.91	89.61	90.03	497230
2015-07-06	89.67	90.40	89.06	89.49	852952
2015-07-07	89.25	89.50	87.91	89.44	569138
2015-07-08	88.93	88.93	87.83	87.85	654273
2015-07-09	88.93	88.95	87.96	88.27	639757
2015-07-10	89.20	89.30	87.97	88.98	690979
2015-07-13	89.71	90.53	89.29	90.48	650252
2015-07-14	90.47	90.65	89.67	90.21	1319163
2015-07-15	90.05	90.57	89.52	90.49	673680
2015-07-16	90.97	91.02	90.58	90.87	428247
2015-07-17	90.39	90.88	89.95	90.64	690887
2015-07-20	89.33	89.78	87.06	88.81	1562385
2015-07-21	88.61	89.31	87.83	87.87	969690
2015-07-22	87.71	88.06	86.93	87.84	724922
2015-07-23	87.94	88.71	87.59	87.97	550679
2015-07-24	87.97	88.22	86.77	86.88	468880
2015-07-27	86.44	86.72	85.80	86.18	835174
2015-07-28	86.46	87.23	85.95	87.09	621097
2015-07-29	87.14	88.55	86.99	88.41	559698
2015-07-30	88.36	89.08	87.90	88.61	604591
2015-07-31	89.25	89.31	88.48	88.95	648615
2015-08-03	88.77	88.89	88.04	88.51	357848
2015-08-04	88.39	89.25	88.26	88.45	436554
2015-08-05	89.12	89.46	88.84	89.03	344580
2015-08-06	88.99	89.25	87.95	88.71	577602
2015-08-07	88.67	88.85	87.71	87.98	613020
2015-08-10	88.60	89.23	88.42	89.13	491824
2015-08-11	88.32	88.46	87.58	87.99	481597
2015-08-12	87.28	87.84	86.30	87.64	392149
2015-08-13	87.58	88.50	87.19	88.06	313903
2015-08-14	88.08	88.58	87.75	88.47	367380
2015-08-17	87.84	88.40	87.23	88.31	237178
2015-08-18	87.86	88.49	87.45	87.90	435183
2015-08-19	87.43	88.05	86.86	87.40	588755
2015-08-20	86.64	86.73	85.68	85.68	543016
2015-08-21	84.86	85.58	83.37	83.43	886473
2015-08-24	80.10	82.95	78.76	81.19	1359998
2015-08-25	83.54	83.68	79.47	79.53	849350
2015-08-26	81.12	81.43	79.28	81.06	1011823
2015-08-27	81.78	83.67	81.57	83.53	762872
2015-08-28	83.00	83.80	82.98	83.71	561071
2015-08-31	83.55	84.14	83.09	83.49	616421
2015-09-01	82.06	82.56	80.85	81.20	784629
2015-09-02	81.35	81.66	80.49	81.65	566019
2015-09-03	81.75	82.87	81.62	81.87	535403
2015-09-04	80.82	81.52	80.66	80.92	639989
2015-09-08	82.36	83.69	82.28	83.64	590987
2015-09-09	84.23	84.50	82.79	82.99	845099
2015-09-10	82.85	83.64	82.40	83.17	579882
2015-09-11	82.96	83.46	82.41	83.43	459965
2015-09-14	83.43	83.46	82.61	83.04	384534
2015-09-15	83.20	85.08	82.84	84.90	753159
2015-09-16	84.77	86.25	84.47	86.06	643056
2015-09-17	85.87	86.22	84.76	85.06	744473
2015-09-18	84.21	84.23	83.09	83.25	909583
2015-09-21	83.50	84.32	83.27	83.70	437342
2015-09-22	82.79	82.87	82.28	82.66	523240
2015-09-23	82.73	82.82	82.06	82.69	527632
2015-09-24	82.06	83.56	81.81	83.40	846221
2015-09-25	84.00	84.24	83.45	83.96	801303
2015-09-28	83.54	83.80	82.44	82.66	579254
2015-09-29	82.91	83.03	82.17	82.54	539468
2015-09-30	82.64	83.30	81.94	82.89	1065019
2015-10-01	82.56	82.87	80.25	81.48	1389602
2015-10-02	80.23	82.08	79.77	82.08	946189
2015-10-05	82.68	84.06	82.40	83.83	1041836
2015-10-06	83.86	83.91	82.81	82.87	762342
2015-10-07	83.46	84.54	83.00	84.49	1005613
2015-10-08	84.32	86.26	84.32	85.96	577503
2015-10-09	86.09	86.50	85.55	85.57	486294
2015-10-12	85.46	85.59	85.03	85.21	405510
2015-10-13	84.90	85.26	84.27	84.37	400113
2015-10-14	84.09	84.49	83.14	83.33	749661
2015-10-15	83.61	83.84	82.25	83.72	750315
2015-10-16	83.91	84.17	82.60	83.28	1117072
2015-10-19	81.35	86.25	81.31	84.66	2955873
2015-10-20	84.69	87.15	84.63	85.68	1575642
2015-10-21	86.03	86.82	85.75	86.08	1016477
2015-10-22	86.90	88.83	86.70	88.34	1141758
2015-10-23	88.83	89.30	88.06	89.19	1143653
2015-10-26	89.27	90.09	89.14	89.91	919753
2015-10-27	89.48	89.99	88.41	88.60	835767
2015-10-28	88.83	90.13	88.60	90.10	542391
2015-10-29	90.05	90.32	89.22	90.21	620294
2015-10-30	90.24	91.38	90.11	90.76	909639
2015-11-02	90.76	91.93	90.60	91.85	565373
2015-11-03	91.63	92.16	91.22	91.58	499684
2015-11-04	91.79	92.04	91.08	91.32	641995
2015-11-05	91.40	92.32	91.08	91.95	814426
2015-11-06	91.53	91.69	89.03	89.52	1357353
2015-11-09	89.51	89.76	88.37	88.91	988469
2015-11-10	88.89	89.79	88.76	89.78	775792
2015-11-11	89.78	89.92	88.88	89.38	678598
2015-11-12	88.88	89.16	87.21	87.26	1124666
2015-11-13	87.00	87.29	85.72	85.83	809224
2015-11-16	85.90	87.92	85.71	87.80	808067
2015-11-17	87.98	88.69	87.70	88.05	757121
2015-11-18	88.15	88.51	87.13	88.41	690011
2015-11-19	88.65	89.63	88.13	89.01	774286
2015-11-20	89.40	90.33	89.28	90.24	798705
2015-11-23	90.38	91.11	90.05	90.44	591516
2015-11-24	89.82	90.07	89.23	89.66	780662
2015-11-25	89.63	90.89	89.52	90.58	577243
2015-11-27	90.69	90.99	90.20	90.88	191493
2015-11-30	91.06	91.11	90.05	90.63	637399
2015-12-01	91.03	91.42	90.31	90.61	499362
2015-12-02	89.88	90.27	88.46	88.66	499584
2015-12-03	88.64	88.77	87.40	88.12	957039
2015-12-04	88.36	89.30	88.14	89.06	649814
2015-12-07	88.68	89.16	88.38	89.10	484576
2015-12-08	88.02	89.13	87.62	88.67	538359
2015-12-09	87.93	89.50	86.96	87.27	781990
2015-12-10	87.31	87.93	86.99	87.57	526760
2015-12-11	86.57	86.61	84.99	85.25	789289
2015-12-14	85.61	86.62	85.23	86.15	732534
2015-12-15	86.63	86.87	85.41	86.10	753854
2015-12-16	86.77	87.21	85.54	87.14	505573
2015-12-17	87.09	87.16	85.85	85.87	540276
2015-12-18	85.59	85.61	83.54	83.58	1484829
2015-12-21	84.30	84.52	83.10	83.98	425036
2015-12-22	84.15	85.20	84.15	84.83	585153
2015-12-23	85.17	86.48	85.02	86.23	405257
2015-12-24	85.88	86.46	85.85	86.10	175398
2015-12-28	86.06	86.85	85.80	86.75	368601
2015-12-29	87.27	87.76	86.96	87.49	407613
2015-12-30	87.26	87.74	86.72	86.87	339118
2015-12-31	86.31	86.65	85.77	85.89	550886
2016-01-04	84.81	84.81	82.76	84.03	1170751
2016-01-05	84.53	84.57	83.07	84.33	1079118
2016-01-06	83.13	83.39	82.02	82.66	864701
2016-01-07	81.13	82.30	80.64	80.88	802393
2016-01-08	81.15	81.60	78.45	78.56	1217787
2016-01-11	79.77	79.85	78.13	79.07	1215257
2016-01-12	79.55	80.00	78.65	79.64	875224
2016-01-13	79.92	80.06	77.33	77.40	1018630
2016-01-14	77.62	79.10	76.99	78.50	1019962
2016-01-15	76.89	78.64	76.50	78.47	1357895
2016-01-19	79.14	79.33	77.39	78.31	979910
2016-01-20	77.33	79.96	76.64	79.04	1274013
2016-01-21	79.15	80.69	78.49	79.22	798376
2016-01-22	80.26	80.46	78.85	79.73	623468
2016-01-25	79.44	79.98	79.02	79.30	881013
2016-01-26	79.56	82.29	79.56	82.05	864838
2016-01-27	82.01	83.53	81.43	82.02	751682
2016-01-28	82.78	83.42	81.61	83.35	724924
2016-01-29	83.67	86.26	83.30	86.17	1285806
2016-02-01	83.39	84.36	82.03	83.91	1280621
2016-02-02	83.00	83.18	82.29	82.67	521340
2016-02-03	83.36	84.10	82.32	83.84	818729
2016-02-04	83.45	86.10	83.45	86.03	1038548
2016-02-05	86.02	86.02	84.37	84.81	989146
2016-02-08	83.99	85.52	83.19	85.27	1118798
2016-02-09	84.53	86.98	84.53	86.39	1040443
2016-02-10	86.74	87.60	85.70	86.22	961682
2016-02-11	85.31	86.98	84.78	86.44	1409369
2016-02-12	86.93	88.30	86.50	87.86	1641812
2016-02-16	88.37	91.92	85.26	89.61	2284979
2016-02-17	89.17	90.05	88.50	90.02	1232449
2016-02-18	90.14	91.28	89.93	90.79	1097507
2016-02-19	90.18	92.45	89.83	92.07	1321175
2016-02-22	92.78	93.14	91.97	92.39	812062
2016-02-23	92.31	92.78	91.54	91.75	534515
2016-02-24	90.51	91.09	90.06	91.04	821594
2016-02-25	91.60	92.12	90.73	91.87	675602
2016-02-26	92.20	92.44	90.73	91.26	661819
2016-02-29	91.22	91.65	90.15	90.15	1007202
2016-03-01	90.97	93.08	90.78	92.37	862876
2016-03-02	92.00	93.71	91.46	93.54	1074993
2016-03-03	93.63	94.06	93.01	93.93	565804
2016-03-04	93.80	93.99	93.12	93.65	695437
2016-03-07	93.39	94.73	93.24	94.50	753526
2016-03-08	94.02	94.63	93.67	93.87	688960
2016-03-09	93.98	94.30	92.82	93.94	496497
2016-03-10	94.17	94.29	92.93	93.92	544074
2016-03-11	94.72	95.52	94.51	95.37	663754
2016-03-14	95.19	95.45	94.72	95.00	400102
2016-03-15	94.40	95.05	94.16	94.88	469067
2016-03-16	94.77	95.74	94.37	95.57	563305
2016-03-17	95.85	98.54	95.49	98.41	1332404
2016-03-18	98.82	98.82	97.25	98.05	1362127
2016-03-21	97.80	97.97	96.58	97.52	770754
2016-03-22	97.63	97.69	96.87	96.95	712048
2016-03-23	97.22	98.12	96.54	97.62	645718
2016-03-24	97.13	97.80	96.93	97.72	605416
2016-03-28	98.05	98.36	97.66	97.84	355180
2016-03-29	97.86	98.78	97.54	98.61	677839
2016-03-30	99.08	99.40	98.54	99.12	398909
2016-03-31	99.12	99.59	98.51	99.36	681171
2016-04-01	98.63	99.79	98.43	99.72	654562
2016-04-04	98.93	99.04	97.77	98.31	855220
2016-04-05	98.53	98.88	97.34	97.72	1180407
2016-04-06	97.84	98.11	96.53	98.04	931040
2016-04-07	97.83	98.10	96.39	96.91	519699
2016-04-08	97.64	97.77	96.85	97.19	529599
2016-04-11	97.54	98.03	96.79	96.79	552271
2016-04-12	97.00	97.80	95.97	97.59	914853
2016-04-13	98.11	99.44	98.01	99.33	630818
2016-04-14	99.29	99.50	98.10	98.42	811343
2016-04-15	98.80	99.80	98.59	99.40	760859
2016-04-18	98.95	99.83	98.73	99.83	1011247
2016-04-19	100.00	100.00	96.54	96.88	1670195
2016-04-20	96.81	97.21	95.58	96.49	1002826
2016-04-21	96.73	97.02	95.78	96.19	727971
2016-04-22	96.21	97.41	96.20	96.78	735490
2016-04-25	96.75	97.05	96.22	96.90	388019
2016-04-26	96.93	98.37	96.93	98.22	502426
2016-04-27	98.05	98.46	97.47	98.23	590166
2016-04-28	97.60	98.21	97.11	97.34	483244
2016-04-29	96.91	96.91	95.58	95.97	948166
2016-05-02	96.16	96.88	96.03	96.76	479122
2016-05-03	95.94	96.58	95.70	96.39	760608
2016-05-04	96.06	96.30	95.40	96.07	638980
2016-05-05	96.36	97.27	95.85	95.96	631246
2016-05-06	95.91	97.03	95.42	97.00	378701
2016-05-09	96.60	97.40	96.51	97.01	541279
2016-05-10	97.25	98.07	97.25	97.95	422613
2016-05-11	97.52	98.07	96.02	96.12	593600
2016-05-12	96.32	97.26	96.31	97.11	566909
2016-05-13	96.94	97.55	95.86	96.07	453875
2016-05-16	96.31	97.35	96.07	96.94	722701
2016-05-17	96.63	97.06	93.98	94.33	1114771
2016-05-18	94.01	94.75	92.91	94.18	819211
2016-05-19	92.93	93.97	92.25	93.48	700695
2016-05-20	93.99	94.94	93.92	94.14	696883
2016-05-23	93.99	94.04	93.20	93.72	535752
2016-05-24	94.08	95.55	93.98	95.31	555159
2016-05-25	95.36	96.65	95.18	96.29	547396
2016-05-26	96.21	96.93	95.88	96.32	452241
2016-05-27	96.59	97.06	96.57	97.06	401046
2016-05-31	97.46	97.46	96.17	96.26	743752
2016-06-01	96.06	96.46	95.75	96.31	566453
2016-06-02	95.82	97.01	95.45	96.93	677351
2016-06-03	96.46	96.50	95.63	96.16	582776
2016-06-06	96.07	97.28	95.66	96.97	615979
2016-06-07	97.29	97.78	97.10	97.47	349722
2016-06-08	97.50	97.91	97.40	97.69	418070
2016-06-09	97.12	97.61	96.52	97.23	501480
2016-06-10	96.74	96.92	96.01	96.50	331346
2016-06-13	96.00	96.40	95.02	95.12	491726
2016-06-14	94.73	95.70	94.73	95.58	527983
2016-06-15	95.70	96.79	95.64	95.96	437817
2016-06-16	95.58	96.85	95.27	96.59	438678
2016-06-17	96.64	97.25	96.31	96.91	725607
2016-06-20	97.90	98.35	97.53	97.61	399268
2016-06-21	97.82	97.83	97.26	97.55	384778
2016-06-22	97.83	98.35	97.71	97.95	487966
2016-06-23	99.00	99.43	98.55	99.41	339485
2016-06-24	96.16	97.59	96.16	96.85	1188991
2016-06-27	96.12	96.15	94.10	95.31	683580
2016-06-28	96.00	97.72	95.65	97.41	763343
2016-06-29	98.25	99.38	98.00	99.18	519872
2016-06-30	99.70	101.28	99.13	101.25	1009327
2016-07-01	100.99	102.47	100.71	102.14	762250
2016-07-05	101.92	102.08	100.43	101.20	906211
2016-07-06	101.63	103.99	101.21	103.26	1306955
2016-07-07	103.46	103.97	102.22	102.94	764028
2016-07-08	104.03	105.02	103.41	104.97	489651
2016-07-11	105.47	105.90	105.03	105.24	465844
2016-07-12	105.39	105.97	104.81	105.18	670951
2016-07-13	105.56	105.56	104.01	104.36	771207
2016-07-14	104.51	104.76	103.53	103.83	702732
2016-07-15	104.05	104.05	102.59	102.96	670025
2016-07-18	102.84	102.94	101.75	101.98	906709
2016-07-19	100.00	101.32	98.33	99.74	1635169
2016-07-20	99.78	100.75	99.47	100.01	796073
2016-07-21	100.00	100.02	98.57	98.78	635937
2016-07-22	98.68	100.02	98.42	99.90	564395
2016-07-25	99.71	100.47	99.49	100.47	529416
2016-07-26	100.18	101.14	100.18	101.01	587151
2016-07-27	101.17	101.95	100.79	101.73	732305
2016-07-28	101.38	102.84	100.97	102.64	810452
2016-07-29	102.29	102.60	101.48	102.24	816020
2016-08-01	102.11	102.13	101.12	101.98	563283
2016-08-02	101.80	102.02	100.45	100.57	474726
2016-08-03	100.46	100.73	99.75	100.73	457232
2016-08-04	99.03	101.28	99.03	100.80	502924
2016-08-05	101.22	101.99	101.10	101.70	419832
2016-08-08	102.16	102.38	101.32	101.46	716271
2016-08-09	101.19	101.52	100.63	100.75	369563
2016-08-10	100.95	101.32	100.63	101.21	672611
2016-08-11	101.65	102.41	101.39	102.00	654347
2016-08-12	101.89	101.89	101.15	101.50	415277
2016-08-15	101.49	102.73	101.44	102.52	398293
2016-08-16	102.68	102.85	101.73	102.05	395678
2016-08-17	101.82	102.62	101.71	102.49	401072
2016-08-18	102.38	103.37	102.27	103.36	414969
2016-08-19	103.02	104.01	102.77	103.80	635835
2016-08-22	103.52	103.82	102.74	102.97	523230
2016-08-23	103.00	104.12	102.84	104.03	663956
2016-08-24	103.96	104.65	103.65	104.44	510764
2016-08-25	104.05	104.56	103.72	104.17	537505
2016-08-26	104.14	104.81	102.86	103.32	502140
2016-08-29	103.39	105.18	103.32	105.09	458249
2016-08-30	105.10	105.15	103.54	103.70	605696
2016-08-31	103.42	103.42	102.36	102.82	793397
2016-09-01	103.00	103.24	102.22	103.01	529797
2016-09-02	104.04	104.04	103.06	103.41	454770
2016-09-06	103.33	103.67	101.45	101.00	716565
2016-09-07	101.06	101.12	99.78	100.30	884096
2016-09-08	100.18	100.23	99.60	99.72	523481
2016-09-09	98.98	99.01	96.98	96.99	838687
2016-09-12	96.39	98.68	96.06	98.56	643303
2016-09-13	97.87	98.41	96.96	97.10	922402
2016-09-14	97.31	97.79	96.53	96.74	716234
2016-09-15	96.41	97.07	96.23	96.89	1028750
2016-09-16	96.54	97.53	95.96	97.15	786273
2016-09-19	97.40	99.26	96.96	98.62	604601
2016-09-20	99.14	99.61	98.58	98.75	496732
2016-09-21	98.88	100.00	98.84	99.93	420954
2016-09-22	100.27	101.88	100.14	101.47	824650
2016-09-23	100.90	101.06	98.54	98.62	762141
2016-09-26	98.02	98.82	97.87	98.51	497388
2016-09-27	98.58	100.44	98.58	100.41	642708
2016-09-28	100.32	100.92	99.96	100.74	540141
2016-09-29	100.60	101.01	99.53	99.58	538293
2016-09-30	100.01	100.84	100.00	100.45	655921
2016-10-03	99.57	100.15	99.05	99.83	703595
2016-10-04	99.73	100.34	98.05	98.39	482095
2016-10-05	98.92	99.27	98.58	98.91	652430
2016-10-06	98.54	99.42	97.96	99.22	541912
2016-10-07	99.94	99.94	97.86	98.27	433508
2016-10-10	98.74	98.99	98.30	98.42	242104
2016-10-11	98.08	98.26	97.19	97.29	440813
2016-10-12	98.00	98.65	97.25	98.09	312239
2016-10-13	97.37	97.87	96.62	97.70	450994
2016-10-14	98.14	98.66	97.84	98.01	352034
2016-10-17	97.75	98.25	97.43	97.83	584803
2016-10-18	98.59	98.96	96.27	96.35	839791
2016-10-19	92.70	94.55	90.58	92.12	2775096
2016-10-20	91.80	91.87	88.81	89.51	1405072
2016-10-21	88.86	90.77	88.51	90.59	1178741
2016-10-24	91.15	91.86	90.75	91.02	784133
2016-10-25	90.51	90.96	90.25	90.49	833523
2016-10-26	90.30	91.17	90.19	91.06	568277
2016-10-27	91.38	91.38	89.11	89.15	904933
2016-10-28	89.34	90.71	89.28	89.84	598729
2016-10-31	90.09	90.71	89.60	90.59	751761
2016-11-01	90.87	90.87	88.50	89.00	754954
2016-11-02	88.87	89.43	88.14	88.44	755327
2016-11-03	88.63	88.89	87.68	87.91	672952
2016-11-04	88.18	88.70	87.58	87.67	659861
2016-11-07	88.92	88.98	87.96	88.63	865374
2016-11-08	88.50	88.93	88.04	88.71	631228
2016-11-09	87.16	90.26	86.61	90.18	1001240
2016-11-10	90.59	94.57	90.59	93.50	1935038
2016-11-11	93.13	94.78	93.13	94.62	822189
2016-11-14	94.78	96.49	94.66	96.15	1108346
2016-11-15	96.36	97.32	95.05	96.08	844658
2016-11-16	95.75	96.40	94.75	95.35	588220
2016-11-17	95.44	95.44	94.23	94.60	873804
2016-11-18	94.50	94.87	93.98	94.55	1038931
2016-11-21	94.69	96.29	94.57	95.96	645298
2016-11-22	96.36	97.34	95.98	97.17	502375
2016-11-23	96.89	97.86	96.87	97.31	519982
2016-11-25	97.41	98.05	96.89	97.90	227152
2016-11-28	97.59	97.95	96.59	97.05	614455
2016-11-29	97.05	97.32	96.29	96.55	501659
2016-11-30	96.45	97.34	96.21	96.23	1032936
2016-12-01	96.16	97.58	96.06	96.22	709134
2016-12-02	96.30	97.01	95.52	95.75	506354
2016-12-05	96.25	97.81	96.23	97.35	587354
2016-12-06	97.38	97.97	96.62	96.83	611575
2016-12-07	97.11	99.87	97.01	99.81	578544
2016-12-08	99.51	99.79	98.34	98.85	617097
2016-12-09	98.59	99.34	97.90	98.63	747859
2016-12-12	98.44	98.55	97.38	98.21	661533
2016-12-13	98.55	99.92	98.08	99.82	938733
2016-12-14	99.47	99.92	97.77	97.92	768569
2016-12-15	97.76	98.90	97.44	98.15	539532
2016-12-16	98.40	99.12	97.64	97.98	762910
2016-12-19	98.24	98.78	97.70	98.56	426126
2016-12-20	98.99	99.41	98.39	98.72	437652
2016-12-21	98.51	99.13	97.82	97.83	437518
2016-12-22	97.94	97.98	96.08	96.57	511519
2016-12-23	96.78	97.57	96.68	96.90	251434
2016-12-27	96.90	97.74	96.90	97.58	259245
2016-12-28	97.79	97.85	96.33	96.37	345105
2016-12-29	96.40	96.80	95.93	96.45	374363
2016-12-30	96.67	96.94	94.88	95.54	610757
2017-01-03	96.42	96.54	94.42	95.63	648032
2017-01-04	96.19	97.12	95.95	97.12	542945
2017-01-05	96.38	96.73	95.72	96.67	414556
2017-01-06	96.66	96.79	96.09	96.16	400212
2017-01-09	96.13	96.49	95.56	96.05	607713
2017-01-10	96.10	97.70	95.68	97.28	470447
2017-01-11	97.12	97.59	96.74	97.48	468914
2017-01-12	97.31	98.21	96.49	98.09	547022
2017-01-13	98.15	99.04	98.15	98.57	504117
2017-01-17	98.22	98.98	96.94	97.56	698817
2017-01-18	97.43	99.58	97.16	99.29	860968
2017-01-19	99.27	100.40	98.33	99.11	774123
2017-01-20	99.34	100.03	98.96	99.74	665003
2017-01-23	97.82	98.19	95.67	96.25	1251744
2017-01-24	96.51	97.36	96.07	96.92	915694
2017-01-25	97.40	98.17	97.20	97.81	638211
2017-01-26	97.44	98.04	96.21	97.14	837562
2017-01-27	97.55	97.61	96.32	96.67	655244
2017-01-30	96.79	97.11	95.74	97.08	609822
2017-01-31	96.74	97.43	95.83	96.81	680594
2017-02-01	96.89	97.86	95.80	96.34	607340
2017-02-02	96.36	97.06	96.07	96.62	366601
2017-02-03	96.75	97.51	96.53	97.14	476428
2017-02-06	96.97	97.81	96.81	97.21	463151
2017-02-07	97.30	97.75	96.53	96.97	372891
2017-02-08	96.99	99.07	96.89	99.04	866152
2017-02-09	99.02	100.10	98.91	99.67	532167
2017-02-10	99.74	99.92	98.94	99.78	483387
2017-02-13	100.00	100.25	99.06	99.89	523424
2017-02-14	98.96	99.97	98.89	99.66	493530
2017-02-15	99.60	100.12	99.40	100.12	487911
2017-02-16	100.23	100.62	98.52	99.23	707776
2017-02-17	99.05	100.67	98.96	100.67	902326
2017-02-21	100.60	100.90	96.35	97.67	1522874
2017-02-22	96.98	97.42	95.87	95.99	904877
2017-02-23	95.99	95.99	94.88	95.00	1009361
2017-02-24	94.69	96.28	94.60	96.25	672814
2017-02-27	96.28	96.71	95.59	96.18	666432
2017-02-28	95.83	96.05	95.28	95.71	760142
2017-03-01	96.54	97.26	96.23	96.57	709490
2017-03-02	96.50	96.52	95.66	95.87	606840
2017-03-03	95.88	95.99	94.37	94.70	784029
2017-03-06	94.36	94.69	94.00	94.18	662079
2017-03-07	94.03	94.16	93.44	92.85	544706
2017-03-08	92.81	93.59	92.77	93.15	557036
2017-03-09	93.26	93.36	92.81	92.95	769596
2017-03-10	93.30	93.60	92.77	93.21	651082
2017-03-13	93.21	94.22	92.87	94.14	818187
2017-03-14	93.95	94.36	93.67	94.06	487155
2017-03-15	94.20	94.52	93.58	93.96	828823
2017-03-16	94.40	94.73	93.89	94.27	410968
2017-03-17	94.58	95.00	93.99	94.90	1293997
2017-03-20	94.95	94.95	94.12	94.33	460571
2017-03-21	94.65	94.65	93.00	93.30	691086
2017-03-22	93.36	93.55	92.70	93.47	522926
2017-03-23	93.36	93.82	92.71	93.45	511852
2017-03-24	93.51	93.76	92.66	92.84	530749
2017-03-27	92.31	92.84	92.06	92.76	456348
2017-03-28	92.36	93.43	92.10	93.10	516630
2017-03-29	92.97	93.47	92.29	92.67	893761
2017-03-30	92.61	93.71	92.04	92.34	506424
2017-03-31	92.29	93.28	91.93	92.41	685362
2017-04-03	92.50	92.50	89.23	90.34	1301207
2017-04-04	90.05	90.66	89.76	90.03	910740
2017-04-05	90.21	91.27	89.93	90.23	810950
2017-04-06	90.33	90.65	89.66	90.32	585492
2017-04-07	90.08	90.61	89.83	89.86	413270
2017-04-10	90.00	91.05	89.73	89.79	690427
2017-04-11	89.68	90.61	89.35	90.61	693828
2017-04-12	90.15	90.23	89.18	89.42	712477
2017-04-13	89.29	90.05	88.88	88.94	615108
2017-04-17	89.12	90.13	89.12	90.10	811287
2017-04-18	89.81	90.72	89.31	90.14	1084008
2017-04-19	92.89	94.99	91.52	91.91	1909153
2017-04-20	92.15	93.18	92.11	92.90	984480
2017-04-21	92.90	93.52	92.60	93.11	723131
2017-04-24	93.97	93.97	92.66	93.60	938166
2017-04-25	94.11	94.59	93.02	93.29	636835
2017-04-26	93.58	93.89	92.91	93.13	665858
2017-04-27	93.35	93.89	92.89	93.33	745383
2017-04-28	93.35	93.35	91.18	92.02	1551845
2017-05-01	92.20	92.20	90.93	91.34	772337
2017-05-02	91.41	92.08	91.26	92.07	662959
2017-05-03	92.14	92.21	91.44	92.06	724484
2017-05-04	92.05	92.56	91.68	92.25	816204
2017-05-05	92.41	92.73	91.83	92.73	592634
2017-05-08	92.75	92.92	92.21	92.54	480040
2017-05-09	92.65	92.99	92.22	92.83	445813
2017-05-10	92.83	92.83	92.03	92.79	633458
2017-05-11	92.31	92.31	90.70	91.85	577211
2017-05-12	91.60	91.76	91.01	91.44	516035
2017-05-15	91.52	92.87	91.33	91.86	857632
2017-05-16	92.09	92.09	90.83	91.54	519267
2017-05-17	91.16	91.88	90.69	91.13	806930
2017-05-18	91.12	92.33	90.92	91.65	845426
2017-05-19	91.72	92.48	90.67	92.12	2530984
2017-05-22	92.14	92.86	92.08	92.46	687142
2017-05-23	91.40	91.65	89.55	90.65	1380038
2017-05-24	90.27	90.84	89.83	90.17	907536
2017-05-25	90.49	91.52	90.03	91.36	611712
2017-05-26	91.50	93.89	91.30	93.28	1143798
2017-05-30	93.06	93.58	91.97	92.54	1033100
2017-05-31	92.54	92.71	92.04	92.62	1189080
2017-06-01	93.04	94.35	92.52	94.11	681975
2017-06-02	94.29	94.85	93.96	94.28	802777
2017-06-05	94.13	94.39	93.56	93.78	606783
2017-06-06	93.44	93.44	91.70	91.45	714803
2017-06-07	90.97	92.10	90.97	91.84	647285
2017-06-08	91.85	91.89	90.78	90.89	610323
2017-06-09	90.95	91.71	90.55	91.61	692462
2017-06-12	91.61	93.42	91.61	92.97	566109
2017-06-13	92.98	93.95	92.34	93.86	579165
2017-06-14	93.44	95.10	93.37	94.26	795960
2017-06-15	93.73	94.97	93.58	94.84	617133
2017-06-16	94.72	95.65	93.75	95.61	1354037
2017-06-19	95.84	95.87	93.40	93.49	1010474
2017-06-20	93.00	93.02	91.10	91.27	877057
2017-06-21	91.30	91.49	89.60	89.89	974245
2017-06-22	89.83	90.15	89.01	89.67	919708
2017-06-23	89.65	90.92	89.28	90.74	2244190
2017-06-26	90.99	91.68	90.61	91.16	583841
2017-06-27	91.09	91.80	90.56	90.85	653648
2017-06-28	91.29	92.71	91.17	91.94	630702
2017-06-29	92.00	92.39	90.72	91.12	631075
2017-06-30	91.38	93.24	91.20	92.76	827470
2017-07-03	92.80	93.97	91.99	93.66	541075
2017-07-05	91.91	92.60	88.81	89.16	1818160
2017-07-06	87.10	88.59	86.21	86.74	1709881
2017-07-07	86.84	87.39	86.52	86.86	831414
2017-07-10	86.62	86.82	84.87	85.10	1406611
2017-07-11	85.06	85.33	83.82	84.27	1106656
2017-07-12	84.45	84.58	83.56	84.00	1455691
2017-07-13	84.05	84.09	82.81	83.70	2449690
2017-07-14	84.01	84.13	83.28	83.35	1129228
2017-07-17	83.45	84.63	83.44	84.07	1122245
2017-07-18	83.93	84.27	82.67	83.01	1322540
2017-07-19	83.24	83.35	82.42	82.96	3090036
2017-07-20	82.42	84.30	80.86	81.69	2548020
2017-07-21	82.18	83.42	82.00	82.71	1685375
2017-07-24	82.63	82.69	81.50	81.81	966366
2017-07-25	82.20	83.68	82.12	83.32	1045584
2017-07-26	83.45	83.56	82.79	82.81	970578
2017-07-27	83.01	84.99	82.77	84.79	1224376
2017-07-28	84.73	85.22	83.28	83.93	971327
2017-07-31	84.10	85.04	84.07	84.93	1976105
2017-08-01	85.01	85.31	83.83	84.96	968279
2017-08-02	84.65	85.22	84.32	84.43	655797
2017-08-03	84.32	84.94	84.03	84.11	560867
2017-08-04	84.32	84.43	83.70	83.88	524531
2017-08-07	83.90	84.42	83.55	84.15	438086
2017-08-08	84.22	84.59	83.32	83.45	539879
2017-08-09	83.30	83.66	82.91	83.48	650967
2017-08-10	82.98	83.21	82.09	82.29	556049
2017-08-11	82.11	82.93	82.10	82.81	470391
2017-08-14	83.30	83.92	82.72	83.77	679849
2017-08-15	82.00	82.30	79.86	80.48	2197309
2017-08-16	80.99	82.58	80.73	82.25	913936
2017-08-17	82.24	83.05	81.43	81.49	747484
2017-08-18	81.27	81.97	81.21	81.60	698841
2017-08-21	81.75	83.11	81.35	82.67	1011706
2017-08-22	82.96	83.20	82.20	82.64	632445
2017-08-23	82.36	82.80	82.08	82.57	483693
2017-08-24	82.96	83.31	82.21	82.48	665710
2017-08-25	82.65	83.87	82.65	83.30	516067
2017-08-28	83.48	83.53	82.45	82.95	411841
2017-08-29	82.35	82.83	81.79	81.83	543380
2017-08-30	81.87	83.05	81.63	82.90	621717
2017-08-31	82.91	83.55	82.75	82.83	1037592
2017-09-01	83.23	84.13	83.10	83.84	450126
2017-09-05	83.53	84.92	83.53	84.31	858131
2017-09-06	84.64	85.35	84.43	84.64	896468
2017-09-07	84.79	84.79	84.02	84.44	921763
2017-09-08	84.53	85.67	84.31	85.35	744465
2017-09-11	85.68	86.49	85.32	85.82	752145
2017-09-12	86.02	87.12	85.95	86.44	963894
2017-09-13	86.39	86.95	86.16	86.94	556258
2017-09-14	86.92	86.92	86.05	86.39	512631
2017-09-15	86.32	86.73	86.03	86.65	906759
2017-09-18	86.88	86.98	86.42	86.88	733759
2017-09-19	87.17	87.25	84.84	85.86	1150730
2017-09-20	86.02	87.24	85.83	86.72	851053
2017-09-21	86.80	87.01	86.27	86.35	408305
2017-09-22	86.47	88.10	86.45	87.98	765308
2017-09-25	97.01	97.65	92.60	93.22	4275233
2017-09-26	93.70	95.65	93.53	94.16	1768764
2017-09-27	94.15	94.84	92.92	94.46	1304528
2017-09-28	93.94	95.34	93.86	95.19	835196
2017-09-29	95.47	96.05	95.03	95.65	738023
2017-10-02	95.49	96.67	94.94	96.37	729472
2017-10-03	96.37	96.54	95.36	95.95	562041
2017-10-04	95.75	95.77	95.08	95.49	652103
2017-10-05	95.31	95.80	95.00	95.79	720756
2017-10-06	95.43	95.85	95.25	95.55	570463
2017-10-09	95.76	95.84	95.10	95.18	712574
2017-10-10	95.31	95.98	95.16	95.52	688023
2017-10-11	95.61	95.98	95.20	95.50	686888
2017-10-12	95.43	96.19	94.81	95.86	474501
2017-10-13	95.88	96.50	95.51	95.86	527897
2017-10-16	95.87	96.14	95.39	96.01	361949
2017-10-17	96.26	97.02	96.15	96.86	611929
2017-10-18	97.42	98.63	97.09	98.04	1235819
2017-10-19	92.33	92.49	88.12	89.71	2664861
2017-10-20	89.64	89.64	88.14	88.63	1601168
2017-10-23	88.69	89.87	88.31	89.27	1489576
2017-10-24	89.39	90.33	88.83	88.91	1168616
2017-10-25	89.02	89.16	88.06	88.46	695921
2017-10-26	88.45	90.03	87.33	89.40	980650
2017-10-27	89.10	89.21	87.95	88.35	751726
2017-10-30	88.20	88.59	87.66	88.04	625737
2017-10-31	88.16	88.72	87.82	88.23	569575
2017-11-01	88.80	88.80	87.37	87.43	618256
2017-11-02	87.36	88.78	86.45	88.53	624222
2017-11-03	88.55	88.70	87.76	87.80	567549
2017-11-06	88.03	88.04	86.99	87.26	568950
2017-11-07	87.18	87.81	86.05	86.43	729740
2017-11-08	86.66	86.80	85.83	86.02	1555250
2017-11-09	85.68	86.31	85.20	85.56	1015506
2017-11-10	85.06	86.36	85.00	85.45	1228194
2017-11-13	85.06	86.00	84.83	85.29	943211
2017-11-14	86.06	87.38	85.78	86.01	711024
2017-11-15	85.41	88.32	84.83	85.00	657194
2017-11-16	85.22	86.06	84.71	85.99	717352
2017-11-17	85.95	86.80	85.80	86.13	572722
2017-11-20	86.13	86.59	85.90	86.26	519938
2017-11-21	86.60	86.60	85.27	85.95	1108633
2017-11-22	85.95	87.23	85.92	86.91	390794
2017-11-24	86.93	87.04	86.41	86.84	246854
2017-11-27	86.96	87.74	86.92	87.62	675481
2017-11-28	87.65	89.41	87.65	89.34	949606
2017-11-29	89.47	91.87	89.47	91.50	963259
2017-11-30	91.53	93.18	91.31	92.97	1292672
2017-12-01	93.09	93.33	90.97	92.86	1098679
2017-12-04	93.35	94.17	93.28	93.96	1019692
2017-12-05	94.75	95.24	93.40	93.95	913581
2017-12-06	94.23	94.55	93.41	93.05	1343776
2017-12-07	92.87	94.32	92.87	93.80	1320795
2017-12-08	94.17	94.97	93.73	94.85	774383
2017-12-11	94.59	94.64	92.99	93.49	711430
2017-12-12	93.74	93.96	92.33	92.73	710844
2017-12-13	92.58	93.81	92.58	93.26	706825
2017-12-14	93.20	93.33	91.43	91.48	763514
2017-12-15	92.45	93.40	91.58	91.98	1273417
2017-12-18	92.87	93.72	92.44	93.44	580694
2017-12-19	93.83	93.97	93.01	93.01	578303
2017-12-20	93.56	93.71	92.78	93.22	446424
2017-12-21	93.58	94.58	93.29	94.53	609886
2017-12-22	94.94	95.54	94.55	95.11	765255
2017-12-26	94.95	95.96	94.86	95.39	339854
2017-12-27	95.46	95.76	95.13	95.67	430542
2017-12-28	95.67	95.85	94.43	95.48	516863
2017-12-29	95.40	95.93	94.98	95.01	494889
2018-01-02	95.54	97.13	95.54	96.58	944962
2018-01-03	96.77	97.48	96.48	97.30	647326
2018-01-04	97.67	98.44	96.96	97.41	650341
2018-01-05	97.58	97.73	96.19	97.50	681376
2018-01-08	97.74	98.56	97.50	97.98	836175
2018-01-09	98.15	99.30	98.15	98.95	1006357
2018-01-10	98.40	99.64	98.29	99.40	912939
2018-01-11	99.39	101.97	98.93	101.90	886890
2018-01-12	101.95	103.39	101.63	103.28	1026097
2018-01-16	104.04	104.88	102.70	102.80	1070906
2018-01-17	103.09	103.80	102.82	103.48	633524
2018-01-18	103.75	103.83	102.15	102.93	610554
2018-01-19	103.14	104.45	103.14	104.14	612959
2018-01-22	104.25	104.25	102.99	104.13	738708
2018-01-23	103.89	104.90	103.63	104.73	542733
2018-01-24	105.00	106.75	104.34	106.63	726655
2018-01-25	105.94	106.81	105.26	106.31	860228
2018-01-26	106.54	107.63	106.02	107.58	504592
2018-01-29	107.58	107.75	106.82	107.01	579738
2018-01-30	106.69	106.91	104.86	105.19	674009
2018-01-31	105.37	105.88	103.22	104.07	2011061
2018-02-01	103.38	104.31	102.78	103.21	910126
2018-02-02	102.99	104.14	101.90	102.19	1091379
2018-02-05	101.39	102.87	99.66	99.67	1488141
2018-02-06	98.28	100.63	96.91	100.06	1221077
2018-02-07	99.96	101.83	99.17	99.27	1025756
2018-02-08	99.33	100.44	96.28	96.31	1450746
2018-02-09	97.12	98.04	92.82	97.05	1291005
2018-02-12	98.09	98.63	96.52	97.72	951601
2018-02-13	97.79	98.15	96.08	96.73	1101406
2018-02-14	96.30	99.32	96.03	98.95	922798
2018-02-15	99.50	100.92	98.57	100.91	979627
2018-02-16	100.49	101.08	99.10	99.83	1112191
2018-02-20	96.56	96.89	94.40	94.67	1711150
2018-02-21	94.40	94.79	92.50	93.34	1258468
2018-02-22	93.54	94.83	92.45	92.93	975373
2018-02-23	93.33	94.60	92.67	94.53	821179
2018-02-26	94.71	95.03	93.85	94.87	659373
2018-02-27	95.13	95.21	92.56	92.56	797568
2018-02-28	92.88	93.54	91.82	91.84	975863
2018-03-01	91.73	92.62	90.50	91.41	883878
2018-03-02	90.90	91.28	90.16	90.86	1017538
2018-03-05	90.38	92.19	90.06	91.78	683921
2018-03-06	91.96	92.64	91.11	92.53	736131
2018-03-07	91.62	92.18	90.90	90.94	696817
2018-03-08	91.29	91.33	90.28	90.52	684421
2018-03-09	91.16	92.66	90.45	92.62	542725
2018-03-12	92.62	93.14	91.62	92.37	860479
2018-03-13	92.74	93.01	91.43	91.73	628407
2018-03-14	92.04	92.18	90.18	90.38	826497
2018-03-15	90.56	91.01	89.94	90.25	716672
2018-03-16	90.43	91.48	89.92	90.78	3776298
2018-03-19	90.77	91.65	90.00	90.49	699734
2018-03-20	90.84	91.23	90.00	90.78	610966
2018-03-21	90.87	91.32	90.45	90.48	549299
2018-03-22	89.94	90.27	87.89	87.98	719905
2018-03-23	88.20	88.72	86.45	86.52	800682
2018-03-26	87.45	88.84	87.20	88.61	746383
2018-03-27	88.77	89.88	88.18	88.60	647342
2018-03-28	89.01	89.94	88.24	88.68	906559
2018-03-29	89.17	90.42	89.08	89.84	719918
2018-04-02	89.40	89.79	85.80	86.76	803576
2018-04-03	87.24	88.22	86.78	88.13	809914
2018-04-04	87.29	89.94	87.28	89.73	581381
2018-04-05	90.05	91.10	89.17	90.66	1011778
2018-04-06	90.28	90.96	88.15	89.26	1417715
2018-04-09	89.49	90.04	88.69	88.81	653974
2018-04-10	89.58	91.01	89.41	90.37	709765
2018-04-11	89.71	90.16	89.03	89.66	427600
2018-04-12	89.96	90.68	89.83	90.13	547281
2018-04-13	92.30	92.75	89.19	89.52	763571
2018-04-16	89.84	90.82	89.32	90.66	736890
2018-04-17	90.82	91.21	90.29	90.74	523438
2018-04-18	91.23	91.97	90.78	91.36	948857
2018-04-19	88.88	90.32	87.02	88.14	1963780
2018-04-20	88.15	88.65	86.89	87.75	1242247
2018-04-23	87.64	88.99	87.40	88.79	1148053
2018-04-24	88.93	90.33	88.06	88.40	1082790
2018-04-25	88.17	89.45	87.99	88.82	974106
2018-04-26	89.19	90.51	88.65	88.99	1410517
2018-04-27	88.91	91.09	88.90	90.93	1150599
2018-04-30	91.21	91.25	88.07	88.32	1946051
2018-05-01	88.23	89.00	87.35	88.68	962286
2018-05-02	88.88	89.18	87.49	87.94	3442458
2018-05-03	88.17	88.95	87.56	88.62	1750975
2018-05-04	88.36	90.34	87.96	89.92	955633
2018-05-07	89.93	90.19	89.16	89.80	934003
2018-05-08	90.16	90.30	89.22	89.78	884120
2018-05-09	90.08	90.41	88.92	90.19	1062778
2018-05-10	90.30	90.78	90.01	90.57	503947
2018-05-11	90.44	91.70	89.95	91.38	576853
2018-05-14	91.39	92.08	91.03	91.75	462926
2018-05-15	91.45	91.78	91.19	91.68	1121834
2018-05-16	91.95	92.86	91.95	92.45	559830
2018-05-17	92.36	92.92	92.20	92.67	528450
2018-05-18	92.78	93.16	92.01	92.37	645400
2018-05-21	92.92	93.70	92.43	93.52	810232
2018-05-22	94.07	94.82	91.66	91.78	2124238
2018-05-23	91.37	91.68	90.55	91.14	977983
2018-05-24	90.92	91.94	90.10	91.75	599275
2018-05-25	91.62	92.06	91.21	91.48	464315
2018-05-29	90.95	91.27	89.87	90.36	618030
2018-05-30	90.72	92.26	90.38	91.69	638592
2018-05-31	91.58	91.58	90.20	90.79	1432418
2018-06-01	91.03	92.20	90.70	91.47	504903
2018-06-04	91.75	93.26	91.50	92.96	790266
2018-06-05	92.87	93.62	92.71	93.30	682230
2018-06-06	93.53	94.23	93.35	93.41	592690
2018-06-07	93.58	94.82	93.52	94.42	890337
2018-06-08	94.31	94.67	93.84	94.62	775664
2018-06-11	94.61	95.52	94.42	95.32	605085
2018-06-12	95.49	95.49	94.80	95.07	435123
2018-06-13	95.25	95.35	94.14	94.36	487520
2018-06-14	94.64	94.85	94.00	94.07	555113
2018-06-15	93.98	95.19	93.42	95.07	1274814
2018-06-18	94.40	94.98	94.01	94.31	563837
2018-06-19	93.62	94.08	93.21	93.90	512304
2018-06-20	94.09	94.55	93.12	94.07	422372
2018-06-21	93.78	93.82	92.40	92.59	484835
2018-06-22	93.48	93.80	92.80	93.04	1525587
2018-06-25	92.72	93.00	91.58	92.25	785257
2018-06-26	92.43	92.80	92.01	92.56	607555
2018-06-27	92.89	93.57	91.82	91.91	645956
2018-06-28	91.82	92.09	91.14	91.73	1113999
2018-06-29	91.92	92.79	91.79	91.79	772799
2018-07-02	91.36	91.44	90.37	91.01	527063
2018-07-03	91.33	91.76	90.57	90.72	497117
2018-07-05	91.29	91.39	90.38	91.38	730629
2018-07-06	91.16	91.42	90.57	90.74	1353387
2018-07-09	91.05	93.64	91.05	92.74	803154
2018-07-10	92.79	93.49	92.47	93.42	761117
2018-07-11	92.93	93.15	91.80	92.06	572763
2018-07-12	92.74	92.98	91.85	92.42	452939
2018-07-13	92.63	93.67	92.60	93.25	660211
2018-07-16	93.56	93.85	92.78	93.24	829599
2018-07-17	93.20	94.30	92.46	94.18	798349
2018-07-18	94.31	94.86	93.21	94.63	1442484
2018-07-19	95.03	97.71	93.53	97.30	1606927
2018-07-20	97.50	98.73	97.09	98.06	1192819
2018-07-23	98.02	98.87	97.90	98.57	945103
2018-07-24	99.01	99.56	97.30	97.88	1187526
2018-07-25	97.76	97.84	95.69	97.00	927418
2018-07-26	97.35	98.29	97.29	97.61	534016
2018-07-27	97.46	98.03	96.50	96.69	490465
2018-07-30	96.55	97.34	96.32	96.51	695699
2018-07-31	96.75	97.53	95.82	97.31	1378694
2018-08-01	97.08	97.44	96.73	97.15	842625
2018-08-02	96.91	98.06	96.77	97.83	708722
2018-08-03	98.01	98.79	97.30	98.04	357794
2018-08-06	97.77	98.49	97.55	98.38	367836
2018-08-07	98.69	99.62	98.57	99.30	432583
2018-08-08	99.11	99.48	98.86	99.33	507595
2018-08-09	99.57	99.84	99.27	99.37	331753
2018-08-10	98.81	99.14	97.93	98.03	489357
2018-08-13	98.03	98.17	96.53	96.58	550888
2018-08-14	97.16	98.61	97.14	98.27	534002
2018-08-15	97.71	98.42	96.93	98.10	448463
2018-08-16	98.68	99.10	98.14	98.46	559414
2018-08-17	98.60	99.09	98.29	98.89	400701
2018-08-20	98.94	99.62	98.94	99.48	553517
2018-08-21	99.56	99.98	99.29	99.78	418578
2018-08-22	99.82	100.20	99.15	99.28	520658
2018-08-23	99.43	99.71	98.99	99.59	377528
2018-08-24	99.64	99.83	98.68	99.13	412817
2018-08-27	99.62	100.03	99.22	99.84	403230
2018-08-28	99.76	100.24	99.49	99.61	644994
2018-08-29	99.67	100.31	98.73	100.12	563351
2018-08-30	99.88	100.26	98.72	99.08	387704
2018-08-31	99.05	99.92	98.86	99.85	577752
2018-09-04	99.66	100.25	99.23	100.19	645477
2018-09-05	100.12	101.25	100.12	100.39	602118
2018-09-06	100.65	101.50	100.65	101.24	494909
2018-09-07	101.03	101.77	100.71	101.39	659795
2018-09-10	101.93	102.44	101.59	101.80	515181
2018-09-11	101.59	102.44	101.26	101.98	503353
2018-09-12	102.01	102.49	101.43	101.70	468437
2018-09-13	101.95	101.99	101.25	101.63	425352
2018-09-14	101.70	102.10	101.35	101.90	497327
2018-09-17	101.78	101.83	100.53	100.68	537532
2018-09-18	100.26	101.36	99.96	101.31	557751
2018-09-19	101.58	101.69	100.82	101.03	451787
2018-09-20	101.23	101.75	100.42	101.51	569393
2018-09-21	101.79	102.19	100.91	101.14	1401266
2018-09-24	101.00	101.00	99.39	99.39	702300
2018-09-25	99.68	99.68	98.73	98.77	675023
2018-09-26	99.20	100.15	98.88	99.46	480387
2018-09-27	99.38	100.17	98.89	99.45	450631
2018-09-28	99.25	99.77	99.04	99.40	509841
2018-10-01	99.60	99.78	99.04	99.28	792708
2018-10-02	99.10	100.45	98.90	100.07	842977
2018-10-03	100.33	100.62	97.96	97.96	1047954
2018-10-04	97.98	97.98	97.22	97.75	616869
2018-10-05	97.62	99.30	97.62	99.23	890108
2018-10-08	98.69	99.93	98.56	99.74	786528
2018-10-09	99.81	100.00	98.00	98.08	645740
2018-10-10	97.95	98.80	96.55	96.64	716752
2018-10-11	96.70	97.31	94.73	94.75	1049191
2018-10-12	96.13	96.31	94.24	94.85	1373908
2018-10-15	94.93	97.14	94.62	96.25	1029787
2018-10-16	96.70	97.28	95.61	97.06	948776
2018-10-17	96.86	96.87	93.84	95.14	1309442
2018-10-18	95.15	101.11	93.62	100.82	2870542
2018-10-19	101.18	102.76	100.59	101.34	1683599
2018-10-22	101.38	101.60	99.28	100.79	1128491
2018-10-23	99.78	101.19	98.90	100.57	984599
2018-10-24	100.33	101.78	99.37	99.56	807081
2018-10-25	99.98	101.92	99.75	100.60	1123454
2018-10-26	99.96	100.10	97.72	98.56	1392311
2018-10-29	99.44	100.98	98.79	99.75	888504
2018-10-30	97.18	98.92	97.18	98.33	2080821
2018-10-31	98.73	99.00	97.79	97.92	2720111
2018-11-01	97.93	98.53	97.39	97.83	1697179
2018-11-02	98.82	99.88	96.41	97.02	2888779
2018-11-05	96.72	98.70	96.48	98.08	2631418
2018-11-06	97.99	99.04	97.96	98.56	1013055
2018-11-07	98.80	100.50	98.26	100.46	1115790
2018-11-08	100.03	101.80	100.03	101.08	973745
2018-11-09	100.85	101.51	100.26	100.61	1083677
2018-11-12	100.82	101.47	100.13	100.29	686265
2018-11-13	100.83	102.51	100.37	101.41	705820
2018-11-14	101.82	102.99	101.22	101.87	1014508
2018-11-15	101.16	101.72	99.25	101.59	1067867
2018-11-16	101.01	102.61	101.00	102.41	2430555
2018-11-19	101.73	102.38	100.79	101.66	1061170
2018-11-20	101.06	101.35	99.22	99.52	1010433
2018-11-21	100.28	100.59	99.38	100.01	773350
2018-11-23	99.50	100.27	98.99	99.72	235788
2018-11-26	100.81	101.39	99.79	101.19	812128
2018-11-27	101.28	102.03	100.85	102.01	506977
2018-11-28	102.10	103.88	102.02	103.88	589364
2018-11-29	103.41	103.69	102.60	103.09	565015
2018-11-30	103.09	103.80	102.78	103.71	1001991
2018-12-03	104.23	104.46	102.24	104.20	1414964
2018-12-04	104.62	105.89	102.96	102.52	1369430
2018-12-06	102.12	102.21	97.88	101.05	1163497
2018-12-07	100.87	101.83	99.25	99.54	972649
2018-12-10	99.73	99.73	97.40	99.32	687990
2018-12-11	100.05	100.51	98.54	99.11	1056800
2018-12-12	100.14	100.80	99.94	100.11	1023106
2018-12-13	100.00	100.70	99.16	100.11	598792
2018-12-14	99.73	100.42	98.34	98.90	571012
2018-12-17	98.76	98.84	95.92	96.50	975459
2018-12-18	96.93	97.91	95.42	96.21	891687
2018-12-19	96.51	98.00	94.25	94.79	840649
2018-12-20	94.33	94.93	92.80	93.80	1467402
2018-12-21	93.65	95.28	93.07	93.21	1497633
2018-12-24	92.90	93.46	91.04	91.85	583279
2018-12-26	92.32	94.83	91.16	94.81	661605
2018-12-27	93.91	95.20	92.36	95.20	770778
2018-12-28	95.60	96.65	94.64	95.51	673036
2018-12-31	95.90	96.37	95.09	96.02	600853
2019-01-02	95.09	95.79	94.40	94.79	779277
2019-01-03	94.42	94.89	92.97	93.28	926266
2019-01-04	93.99	94.69	93.39	93.79	898244
2019-01-07	93.76	95.34	93.56	94.62	838498
2019-01-08	95.31	95.97	94.12	95.15	703968
2019-01-09	96.00	96.85	95.50	96.21	1188410
2019-01-10	95.87	97.17	95.51	97.06	671204
2019-01-11	96.79	97.06	95.69	96.16	711236
2019-01-14	95.49	96.09	94.85	95.27	1065664
2019-01-15	95.19	96.84	95.16	96.68	899552
2019-01-16	96.15	96.56	95.71	96.05	726066
2019-01-17	95.70	97.08	95.42	97.06	813164
2019-01-18	97.41	97.98	96.42	97.93	969348
2019-01-22	97.16	97.67	95.95	96.79	1347907
2019-01-23	96.98	97.39	96.02	96.86	425354
2019-01-24	96.83	96.83	94.86	95.54	730530
2019-01-25	96.34	96.91	95.86	96.80	773612
2019-01-28	96.29	96.93	95.65	96.91	712881
2019-01-29	97.05	98.37	96.55	98.32	828647
2019-01-30	98.58	99.50	98.15	99.43	856873
2019-01-31	99.29	99.91	98.74	99.82	1313862
2019-02-01	99.79	100.92	99.34	100.88	1019825
2019-02-04	100.77	101.68	99.27	101.39	2440644
2019-02-05	102.00	102.57	100.80	102.57	1382788
2019-02-06	102.60	102.87	102.09	102.53	1064131
2019-02-07	102.46	103.32	101.56	102.87	1025412
2019-02-08	102.39	102.92	102.39	102.84	1004659
2019-02-11	103.17	103.66	102.83	103.61	681400
2019-02-12	104.26	105.63	103.95	105.55	994733
2019-02-13	105.75	106.12	105.38	105.96	1310743
2019-02-14	105.58	106.06	105.30	105.69	910496
2019-02-15	106.44	107.60	106.01	107.59	1227524
2019-02-19	107.70	109.79	107.32	109.18	1482426
2019-02-20	109.54	109.56	108.18	109.11	1750289
2019-02-21	108.82	110.30	108.29	109.90	1154484
2019-02-22	110.34	110.81	109.97	110.81	1073526
2019-02-25	111.36	112.18	109.55	109.64	1223736
2019-02-26	110.58	111.26	109.67	109.80	841205
2019-02-27	109.53	109.99	108.34	109.16	898000
2019-02-28	109.04	109.29	108.12	108.78	1430570
2019-03-01	109.46	109.48	107.93	109.15	917361
2019-03-04	109.50	109.92	107.66	108.51	903463
2019-03-05	108.86	109.17	108.05	108.33	754914
2019-03-06	108.66	108.66	107.58	107.03	782489
2019-03-07	106.91	107.18	106.23	106.85	1348006
2019-03-08	106.45	106.85	105.57	105.94	695477
2019-03-11	105.90	106.48	105.66	106.36	850814
2019-03-12	106.67	107.26	106.41	106.72	1133543
2019-03-13	107.06	107.59	106.74	107.17	552133
2019-03-14	106.83	107.33	106.26	107.10	703225
2019-03-15	106.80	107.63	106.35	107.05	3135503
2019-03-18	107.18	107.94	106.87	107.31	838997
2019-03-19	107.56	108.10	106.74	107.21	734422
2019-03-20	106.88	108.16	106.88	107.25	600073
2019-03-21	107.19	109.39	106.93	109.10	608131
2019-03-22	108.49	109.33	107.43	107.48	562888
2019-03-25	107.45	108.90	107.06	108.09	813992
2019-03-26	108.91	109.37	108.48	109.18	506240
2019-03-27	109.41	109.88	108.88	109.52	574222
2019-03-28	110.00	111.04	109.86	111.00	512749
2019-03-29	111.40	112.16	111.09	112.03	924909
2019-04-01	112.68	113.21	112.17	113.10	624830
2019-04-02	112.78	113.07	112.16	112.49	800811
2019-04-03	112.70	113.05	112.25	112.60	1108543
2019-04-04	112.99	113.61	112.60	113.58	823500
2019-04-05	113.76	115.20	113.60	115.14	585434
2019-04-08	114.77	114.81	113.86	114.41	596812
2019-04-09	114.00	114.00	112.77	113.07	676788
2019-04-10	113.24	113.42	112.10	112.77	632019
2019-04-11	113.04	113.04	112.41	112.58	666157
2019-04-12	113.00	113.03	112.00	112.81	692020
2019-04-15	113.00	113.18	112.38	112.74	551614
2019-04-16	113.28	113.39	112.62	113.08	511571
2019-04-17	113.67	113.67	112.52	112.58	679815
2019-04-18	111.80	112.00	105.03	105.45	2153338
2019-04-22	105.03	105.23	102.69	103.65	1295794
2019-04-23	103.55	105.65	102.34	105.23	1281696
2019-04-24	105.32	105.60	103.69	104.54	750320
2019-04-25	104.18	104.18	102.53	103.57	856577
2019-04-26	103.80	103.93	102.95	103.58	599267
2019-04-29	103.41	103.73	102.55	102.56	874201
2019-04-30	102.42	102.58	101.73	102.54	885250
2019-05-01	102.56	102.58	100.38	100.45	688909
2019-05-02	100.30	103.31	99.66	102.00	2753979
2019-05-03	102.53	102.82	101.22	102.12	1268702
2019-05-06	100.79	101.67	100.35	101.36	836224
2019-05-07	100.70	101.22	98.34	99.09	913307
2019-05-08	99.01	99.04	97.81	98.52	1142918
2019-05-09	97.90	98.69	97.18	98.52	858426
2019-05-10	98.40	99.00	96.89	98.63	690311
2019-05-13	97.38	97.57	96.61	97.03	877288
2019-05-14	97.03	97.54	96.38	96.76	899344
2019-05-15	96.19	96.49	95.21	96.42	682108
2019-05-16	96.72	98.13	96.28	97.55	775216
2019-05-17	96.74	98.17	96.74	98.09	1030677
2019-05-20	97.78	98.56	97.40	98.31	935917
2019-05-21	98.53	100.21	98.35	99.81	817626
2019-05-22	99.84	100.78	99.50	100.02	739912
2019-05-23	99.59	99.72	97.85	98.24	566448
2019-05-24	98.68	98.86	97.48	98.59	399521
2019-05-28	98.77	99.03	97.21	97.21	681633
2019-05-29	97.27	97.94	96.72	97.80	641421
2019-05-30	98.08	98.93	97.76	98.90	539606
2019-05-31	97.87	98.98	97.70	98.90	811959
2019-06-03	99.06	100.06	98.52	99.22	782529
2019-06-04	99.81	100.93	99.54	100.88	542656
2019-06-05	101.50	101.54	100.22	100.46	715295
2019-06-06	100.73	101.22	100.33	100.65	562283
2019-06-07	101.16	103.14	100.86	102.29	890487
2019-06-10	102.57	103.31	101.38	101.97	429956
2019-06-11	102.52	102.97	102.20	102.90	445820
2019-06-12	103.11	103.47	102.27	102.44	502822
2019-06-13	102.77	103.43	102.30	102.85	456712
2019-06-14	103.25	103.25	102.12	102.93	366346
2019-06-17	103.09	103.49	102.19	102.39	418692
2019-06-18	102.67	103.32	102.67	102.92	297952
2019-06-19	102.94	103.28	101.41	102.79	448570
2019-06-20	103.41	103.94	102.76	103.79	550103
2019-06-21	104.38	104.45	103.31	103.98	1283861
2019-06-24	103.79	104.35	103.20	103.95	552993
2019-06-25	103.85	103.85	102.74	103.37	1006574
2019-06-26	103.26	103.59	101.93	101.95	513056
2019-06-27	102.00	103.02	101.87	102.84	471700
2019-06-28	103.15	103.90	102.74	103.58	970483
2019-07-01	104.36	105.13	103.79	104.61	536597
2019-07-02	104.81	104.88	103.50	104.65	688975
2019-07-03	104.84	106.17	104.82	106.15	456780
2019-07-05	105.90	106.09	104.90	105.60	406813
2019-07-08	105.34	105.93	105.02	105.13	496866
2019-07-09	104.87	104.99	103.92	104.16	920235
2019-07-10	104.36	104.82	104.00	104.19	625478
2019-07-11	104.29	104.41	103.62	103.90	716504
2019-07-12	104.10	105.41	104.10	105.41	682936
2019-07-15	105.40	105.68	104.08	104.81	650013
2019-07-16	105.25	105.77	104.73	105.35	682753
2019-07-17	104.95	105.52	101.97	102.22	1016292
2019-07-18	100.00	100.27	96.54	97.61	2252805
2019-07-19	97.41	97.73	95.10	95.18	1403923
2019-07-22	95.18	96.19	94.69	95.80	1181225
2019-07-23	95.97	97.12	95.10	97.00	981184
2019-07-24	97.08	98.05	96.50	97.30	837060
2019-07-25	97.30	98.03	96.93	97.47	982017
2019-07-26	97.64	98.30	97.35	97.91	549613
2019-07-29	97.90	98.55	97.60	98.35	475670
2019-07-30	98.20	98.36	97.51	97.93	625661
2019-07-31	97.89	98.45	96.49	97.12	1149020
2019-08-01	97.00	97.22	94.00	94.53	1006524
2019-08-02	94.28	94.58	92.15	92.20	920216
2019-08-05	91.29	91.29	89.25	90.08	1445865
2019-08-06	90.59	91.91	89.47	91.72	951268
2019-08-07	90.49	91.00	89.66	90.53	1034141
2019-08-08	90.87	92.00	90.70	91.91	829702
2019-08-09	92.04	92.15	90.26	91.43	682432
2019-08-12	90.81	91.22	89.24	89.26	453105
2019-08-13	88.81	91.97	88.62	91.12	596389
2019-08-14	89.83	90.15	88.84	88.92	750713
2019-08-15	89.13	89.50	87.92	88.85	662806
2019-08-16	89.57	90.15	89.22	89.79	859008
2019-08-19	91.00	91.00	90.15	90.35	536836
2019-08-20	90.05	90.22	89.31	89.55	522166
2019-08-21	90.52	90.72	89.08	89.84	512879
2019-08-22	90.21	90.50	89.32	89.81	536840
2019-08-23	89.37	89.91	87.34	87.73	835395
2019-08-26	88.45	88.46	87.26	87.82	516346
2019-08-27	88.29	89.03	87.74	87.85	664706
2019-08-28	87.52	89.07	87.52	88.60	642671
2019-08-29	89.59	90.14	89.11	89.59	994471
2019-08-30	90.26	90.92	89.90	90.29	1001882
2019-09-03	90.06	90.97	89.62	90.80	781238
2019-09-04	90.99	91.77	90.99	90.83	608382
2019-09-05	91.57	93.76	91.41	93.56	924544
2019-09-06	93.65	94.50	92.57	94.33	726495
2019-09-09	94.62	95.58	94.45	95.34	621280
2019-09-10	95.52	97.18	95.11	97.18	582123
2019-09-11	96.99	98.06	96.06	98.05	622345
2019-09-12	98.55	98.94	97.33	97.52	686481
2019-09-13	98.36	99.13	98.02	98.68	490820
2019-09-16	98.02	98.77	97.41	97.89	478556
2019-09-17	97.71	98.09	97.00	97.99	410172
2019-09-18	97.88	98.23	97.19	98.07	455494
2019-09-19	98.25	98.25	96.79	97.02	613093
2019-09-20	97.43	98.60	97.26	97.50	1154842
2019-09-23	97.20	98.24	97.07	97.77	825406
2019-09-24	98.00	98.41	95.90	96.05	1070128
2019-09-25	96.44	97.85	96.05	97.72	788946
2019-09-26	97.71	97.71	96.25	97.43	558624
2019-09-27	98.27	98.93	97.84	98.93	598732
2019-09-30	99.14	99.98	98.69	99.59	708961
2019-10-01	99.76	100.07	97.22	97.22	1069785
2019-10-02	96.64	96.69	93.70	94.36	898446
2019-10-03	94.11	94.65	92.88	94.62	467581
2019-10-04	94.76	96.12	94.19	95.94	474985
2019-10-07	95.63	95.63	94.54	94.54	535492
2019-10-08	93.68	93.72	92.41	92.55	663908
2019-10-09	93.38	93.59	92.63	93.23	695377
2019-10-10	93.34	94.78	93.22	94.52	633433
2019-10-11	95.87	97.95	95.81	96.88	641247
2019-10-14	96.60	97.40	96.24	96.82	400094
2019-10-15	96.89	98.56	96.72	97.94	762776
2019-10-16	97.70	98.61	97.47	97.73	868110
2019-10-17	97.89	100.91	97.83	98.93	1072337
2019-10-18	98.93	101.55	98.40	101.35	922491
2019-10-21	101.48	102.22	101.41	101.86	583216
2019-10-22	101.87	103.73	101.42	103.31	645761
2019-10-23	103.23	104.41	102.39	104.24	706640
2019-10-24	104.42	104.63	103.58	104.05	755648
2019-10-25	102.55	103.47	101.75	102.51	711626
2019-10-28	103.02	103.98	102.91	103.66	382125
2019-10-29	103.38	104.12	102.85	103.26	561506
2019-10-30	102.99	103.44	102.50	103.19	517989
2019-10-31	103.13	103.26	101.53	102.58	931971
2019-11-01	103.56	105.00	103.03	104.71	766419
2019-11-04	105.15	106.60	104.93	106.39	804545
2019-11-05	106.35	107.66	106.34	107.24	549189
2019-11-06	107.40	107.76	106.65	107.74	483586
2019-11-07	108.24	108.58	106.20	106.42	727627
2019-11-08	106.13	106.30	105.35	106.15	563694
2019-11-11	105.55	106.50	105.01	106.10	440812
2019-11-12	105.70	105.72	104.50	104.70	707333
2019-11-13	104.37	104.65	103.28	104.35	581079
2019-11-14	103.70	104.43	103.33	103.83	562706
2019-11-15	104.43	104.91	103.86	104.83	1051225
2019-11-18	104.74	105.50	104.31	105.39	762908
2019-11-19	104.98	105.37	104.30	104.57	570243
2019-11-20	104.41	104.61	102.75	103.31	925175
2019-11-21	103.79	103.94	102.48	102.56	596414
2019-11-22	102.88	103.72	102.37	103.71	479194
2019-11-25	104.03	104.26	103.25	103.98	566496
2019-11-26	104.23	104.57	103.50	104.45	663495
2019-11-27	104.58	105.27	104.45	105.21	509108
2019-11-29	105.06	105.20	104.17	104.37	304506
2019-12-02	104.49	105.37	104.17	104.72	663484
2019-12-03	103.37	103.44	102.58	102.71	497239
2019-12-04	102.91	104.45	102.91	103.01	573612
2019-12-05	103.53	103.93	102.41	102.98	443051
2019-12-06	103.77	104.25	103.59	103.70	533209
2019-12-09	103.70	104.11	103.18	103.88	653809
2019-12-10	104.07	104.60	103.59	103.65	514393
2019-12-11	103.85	104.29	103.21	104.25	494113
2019-12-12	104.29	105.89	104.03	105.73	818810
2019-12-13	105.74	105.84	104.08	105.16	486378
2019-12-16	105.97	106.37	105.12	105.35	743007
2019-12-17	105.58	107.08	105.49	105.89	642389
2019-12-18	106.21	106.38	105.24	106.00	865234
2019-12-19	106.30	106.30	104.75	105.19	611989
2019-12-20	105.55	106.66	105.18	105.99	1248913
2019-12-23	106.48	106.84	105.51	106.53	454089
2019-12-24	106.43	106.72	105.38	105.52	242173
2019-12-26	105.83	106.00	105.02	106.00	366218
2019-12-27	106.34	106.63	105.52	106.24	407268
2019-12-30	106.53	106.62	105.70	106.02	297670
2019-12-31	105.79	106.40	105.71	106.23	412683
2020-01-02	106.60	106.84	104.81	105.81	751968
2020-01-03	104.56	104.88	103.06	104.31	799060
2020-01-06	103.42	103.76	101.68	102.10	644116
2020-01-07	101.72	103.00	100.77	101.71	583205
2020-01-08	101.71	102.57	101.37	101.42	597278
2020-01-09	101.59	101.77	100.14	100.81	707067
2020-01-10	101.20	101.24	98.58	98.90	818496
2020-01-13	98.80	99.85	97.87	99.70	711881
2020-01-14	99.51	100.16	99.19	100.00	871203
2020-01-15	99.99	100.75	98.90	99.30	650901
2020-01-16	99.80	101.59	99.55	101.58	714014
2020-01-17	102.00	102.84	101.14	102.80	953212
2020-01-21	102.09	102.30	101.04	101.42	952446
2020-01-22	101.74	102.08	99.95	100.21	447029
2020-01-23	99.67	100.36	98.90	100.17	737390
2020-01-24	100.28	100.40	97.69	98.07	657069
2020-01-27	96.96	97.05	95.68	96.16	754711
2020-01-28	96.88	97.22	96.01	96.58	566877
2020-01-29	96.87	97.93	96.59	97.16	564423
2020-01-30	96.16	97.03	95.55	96.88	533659
2020-01-31	96.69	96.91	93.47	93.57	851759
2020-02-03	94.17	95.54	93.88	94.30	718192
2020-02-04	95.94	97.16	95.36	95.39	674518
2020-02-05	96.16	98.25	96.12	98.02	623378
2020-02-06	98.60	98.68	95.72	96.15	693302
2020-02-07	95.57	95.84	94.92	95.38	516475
2020-02-10	95.34	95.56	94.43	95.14	425856
2020-02-11	95.21	96.07	94.84	95.71	492260
2020-02-12	96.07	96.77	95.71	96.55	457011
2020-02-13	96.01	96.97	95.69	96.96	464731
2020-02-14	96.98	96.98	95.68	96.47	641752
2020-02-18	96.34	97.71	95.91	96.76	1215700
2020-02-19	100.00	102.00	98.51	99.35	1383603
2020-02-20	98.68	99.93	98.00	99.61	750523
2020-02-21	99.02	99.39	96.00	96.21	2780058
2020-02-24	94.21	96.79	93.45	95.72	1381190
2020-02-25	95.90	95.90	91.98	92.04	1219465
2020-02-26	93.10	94.79	90.12	90.18	1313615
2020-02-27	88.95	90.90	86.70	86.71	1506096
2020-02-28	84.68	87.34	84.41	87.24	1727756
2020-03-02	87.61	89.08	84.63	89.04	1371806
2020-03-03	88.39	89.70	85.16	86.36	1415909
2020-03-04	87.67	89.37	85.67	88.46	963540
2020-03-05	85.92	87.00	84.37	85.65	1053472
2020-03-06	83.35	84.86	80.78	82.85	1837015
2020-03-09	78.55	81.93	77.36	80.15	1892690
2020-03-10	83.08	85.99	81.50	85.92	1270895
2020-03-11	83.55	85.45	82.70	83.90	1495063
2020-03-12	78.66	82.59	75.22	78.45	2101325
2020-03-13	81.26	81.88	75.68	79.27	1604672
2020-03-16	70.76	74.60	70.00	70.95	1459883
2020-03-17	72.05	76.86	70.50	76.85	1462706
2020-03-18	72.10	73.27	60.90	66.35	1362863
2020-03-19	65.51	66.32	62.33	64.31	1558730
2020-03-20	65.16	65.29	55.02	55.35	2418331
2020-03-23	55.23	55.45	49.68	50.29	2208070
2020-03-24	52.62	61.26	52.31	60.81	1684524
2020-03-25	60.94	68.78	59.90	64.78	1845543
2020-03-26	65.05	69.26	63.49	68.64	1615304
2020-03-27	65.21	66.87	63.28	64.50	1231352
2020-03-30	64.46	67.20	63.41	66.08	1100007
2020-03-31	65.46	68.04	64.59	67.33	1886015
2020-04-01	63.60	64.43	61.91	62.74	1622362
2020-04-02	61.99	64.74	59.50	61.40	1392483
2020-04-03	61.15	61.99	57.87	58.26	1098036
2020-04-06	61.67	67.65	61.67	67.10	1535030
2020-04-07	71.26	72.81	68.15	69.36	1431761
2020-04-08	70.89	73.58	69.54	73.25	1202614
2020-04-09	74.87	76.22	70.89	71.67	1845708
2020-04-13	71.41	71.52	68.62	71.29	1366424
2020-04-14	72.61	74.48	72.09	74.17	998078
2020-04-15	71.21	72.41	69.45	71.52	918873
2020-04-16	71.17	73.95	70.65	73.48	1100751
2020-04-17	76.03	78.01	73.74	74.65	1058600
2020-04-20	73.57	75.42	72.65	73.18	861342
2020-04-21	71.22	72.14	70.56	71.04	685012
2020-04-22	72.47	73.42	71.41	72.90	712051
2020-04-23	73.87	74.97	72.68	73.10	725917
2020-04-24	73.74	75.58	73.23	75.03	878310
2020-04-27	75.70	78.16	75.27	77.53	672113
2020-04-28	79.06	80.76	78.72	79.22	828906
2020-04-29	81.00	83.25	80.38	82.11	939981
2020-04-30	80.90	81.04	78.29	79.28	1507816
2020-05-01	77.28	77.69	74.60	75.19	815353
2020-05-04	74.65	75.93	74.06	75.63	669048
2020-05-05	76.34	77.18	74.84	75.00	864193
2020-05-06	74.99	76.11	70.79	72.61	1249032
2020-05-07	73.78	75.86	73.51	73.72	1081848
2020-05-08	75.02	76.66	74.82	76.44	690642
2020-05-11	75.73	76.65	73.74	75.99	924571
2020-05-12	76.05	76.29	74.17	74.17	970935
2020-05-13	73.71	73.71	70.00	70.63	1010706
2020-05-14	69.25	71.00	67.12	71.00	1157408
2020-05-15	70.16	73.50	69.33	73.12	2073133
2020-05-18	76.00	78.25	75.86	77.31	937733
2020-05-19	77.25	78.73	76.14	76.40	794138
2020-05-20	77.09	78.34	76.88	77.22	632919
2020-05-21	76.74	77.62	75.41	77.15	640835
2020-05-22	77.09	77.45	76.24	77.22	529225
2020-05-26	79.75	83.09	79.47	82.34	936715
2020-05-27	84.10	87.37	84.10	87.29	1002605
2020-05-28	87.52	87.90	84.14	84.31	712603
2020-05-29	83.41	84.71	82.49	83.41	910917
2020-06-01	83.51	85.35	83.11	84.78	717965
2020-06-02	85.75	85.94	84.23	84.87	695883
2020-06-03	86.04	89.34	85.34	88.35	913690
2020-06-04	87.34	90.28	86.13	90.24	1029088
2020-06-05	94.11	95.46	91.70	92.28	902283
2020-06-08	92.71	95.33	92.30	93.52	913617
2020-06-09	91.91	92.21	90.82	91.66	579294
2020-06-10	91.87	92.20	88.49	88.51	690844
2020-06-11	85.12	86.03	83.13	83.59	806799
2020-06-12	86.33	86.83	83.72	85.59	817973
2020-06-15	82.88	86.66	82.06	85.62	963163
2020-06-16	89.13	89.65	86.57	88.58	751228
2020-06-17	88.49	89.56	87.39	88.69	695246
2020-06-18	87.72	89.32	87.72	88.24	667955
2020-06-19	89.95	90.97	87.31	87.58	2854415
2020-06-22	87.37	88.67	85.68	87.75	739071
2020-06-23	88.72	89.43	87.49	88.44	638776
2020-06-24	87.39	87.59	83.88	84.67	818588
2020-06-25	84.07	85.45	83.29	85.06	581219
2020-06-26	84.88	85.53	83.32	83.66	1290268
2020-06-29	84.95	87.34	84.30	87.02	734022
2020-06-30	86.70	87.44	85.60	86.96	852670
2020-07-01	86.84	87.42	85.78	85.90	760857
2020-07-02	87.48	88.98	86.09	86.84	696949
2020-07-06	88.21	88.56	86.64	87.45	443433
2020-07-07	86.40	87.60	86.31	86.84	562807
2020-07-08	86.91	87.21	85.25	86.14	512535
2020-07-09	85.69	85.97	83.67	84.45	670385
2020-07-10	84.94	85.73	83.88	85.58	479813
2020-07-13	86.12	87.33	84.98	85.13	681962
2020-07-14	84.45	86.37	84.09	86.17	727153
2020-07-15	87.73	88.53	86.65	88.26	544168
2020-07-16	87.88	88.79	87.71	88.64	454627
2020-07-17	89.25	89.25	87.47	87.86	452133
2020-07-20	87.21	87.58	86.10	87.03	572416
2020-07-21	87.07	88.93	87.07	87.63	531633
2020-07-22	87.49	89.34	87.16	89.10	496917
2020-07-23	88.54	89.50	88.09	88.46	568308
2020-07-24	88.44	89.98	88.05	88.64	669010
2020-07-27	88.07	89.90	87.04	89.43	760906
2020-07-28	89.83	90.25	88.37	89.20	716710
2020-07-29	89.34	91.76	89.34	91.65	740194
2020-07-30	90.40	92.28	87.89	90.48	1009804
2020-07-31	90.69	91.70	89.37	90.15	1644819
2020-08-03	90.73	91.43	90.14	90.86	791766
2020-08-04	90.57	91.23	90.21	91.19	687245
2020-08-05	92.30	92.75	91.69	92.43	658808
2020-08-06	92.13	92.80	91.37	92.23	500594
2020-08-07	91.84	92.79	91.54	92.75	558988
2020-08-10	92.77	94.25	92.34	94.07	577490
2020-08-11	95.07	96.57	94.76	95.27	758616
2020-08-12	95.96	97.05	95.36	96.87	786464
2020-08-13	95.95	96.15	93.84	94.36	487281
2020-08-14	94.27	95.28	94.20	94.56	406038
2020-08-17	95.00	95.27	93.96	94.22	463057
2020-08-18	94.12	94.67	93.48	93.56	504282
2020-08-19	93.64	93.94	92.78	93.04	459166
2020-08-20	92.13	92.95	91.95	92.22	520325
2020-08-21	92.21	93.52	91.72	93.28	850438
2020-08-24	93.94	95.53	93.65	94.99	845500
2020-08-25	95.45	95.61	93.84	94.50	566987
2020-08-26	94.20	95.15	93.80	94.37	550907
2020-08-27	94.37	94.84	93.21	93.65	410670
2020-08-28	93.94	94.89	93.40	94.88	482652
2020-08-31	95.92	96.00	93.69	94.44	1200855
2020-09-01	93.92	96.01	93.14	95.66	728873
2020-09-02	95.23	99.45	95.23	98.50	1083730
2020-09-03	98.75	98.75	96.19	96.84	1133662
2020-09-04	97.57	98.11	95.82	97.47	608176
2020-09-08	96.57	98.75	95.79	97.56	1351091
2020-09-09	98.06	100.37	97.61	99.67	767345
2020-09-10	99.98	100.39	98.07	98.77	1150212
2020-09-11	99.11	100.79	98.88	100.56	854997
2020-09-14	104.27	104.27	102.36	103.02	1043622
2020-09-15	103.43	104.39	101.52	101.84	1056689
2020-09-16	102.34	102.42	100.46	101.36	733836
2020-09-17	100.54	102.48	99.99	101.83	682378
2020-09-18	101.08	103.21	100.95	102.06	1252569
2020-09-21	100.60	100.93	96.03	96.55	1117163
2020-09-22	96.86	98.11	95.96	96.43	927261
2020-09-23	97.02	97.02	94.47	94.67	1658130
2020-09-24	94.65	95.80	93.53	93.94	738571
2020-09-25	93.34	94.94	92.82	94.10	754788
2020-09-28	95.32	96.33	94.83	95.74	715000
2020-09-29	95.94	95.94	94.61	94.74	534692
2020-09-30	95.15	96.00	94.28	95.17	778074
2020-10-01	95.69	96.61	94.22	94.97	673361
2020-10-02	93.50	96.19	93.50	95.85	576899
2020-10-05	96.93	97.83	96.30	97.40	717898
2020-10-06	97.53	99.12	96.20	96.52	522713
2020-10-07	97.58	99.43	97.58	98.75	506253
2020-10-08	99.15	101.20	98.80	101.15	657277
2020-10-09	101.58	102.32	100.30	100.39	665161
2020-10-12	100.28	100.99	99.80	100.23	596454
2020-10-13	99.72	100.42	99.28	99.90	485081
2020-10-14	100.01	101.58	100.01	100.93	709012
2020-10-15	100.08	101.90	99.72	101.28	910614
2020-10-16	101.34	101.77	100.67	100.92	733791
2020-10-19	101.08	102.54	100.49	100.61	999924
2020-10-20	101.33	103.59	101.22	101.85	886637
2020-10-21	102.40	103.33	101.64	102.02	952328
2020-10-22	100.49	101.95	95.74	96.78	1413235
2020-10-23	97.63	99.18	97.10	98.78	914350
2020-10-26	97.74	97.81	94.33	95.43	941652
2020-10-27	95.50	95.93	93.71	93.87	719748
2020-10-28	92.15	92.83	89.42	89.69	869404
2020-10-29	90.00	91.85	89.64	90.31	719214
2020-10-30	90.13	90.78	88.99	90.43	922014
2020-11-02	92.13	93.54	91.69	93.52	754028
2020-11-03	94.83	98.70	94.76	98.15	882735
2020-11-04	98.00	98.28	94.77	94.81	936361
2020-11-05	95.98	98.12	95.97	96.22	685339
2020-11-06	96.59	96.70	94.55	94.67	536267
2020-11-09	100.25	104.44	98.32	98.49	1176718
2020-11-10	98.73	101.19	98.48	99.82	727509
2020-11-11	100.37	100.93	97.52	97.64	883008
2020-11-12	97.21	97.50	95.25	95.93	599457
2020-11-13	96.93	99.35	96.73	99.03	446943
2020-11-16	100.68	100.77	98.14	99.57	739145
2020-11-17	98.34	98.75	96.35	98.48	563565
2020-11-18	98.60	100.65	98.51	98.65	957588
2020-11-19	98.14	98.40	96.48	98.00	751440
2020-11-20	98.00	98.07	96.41	96.96	714403
2020-11-23	97.66	98.26	96.37	97.12	591128
2020-11-24	98.68	101.53	97.71	101.16	861098
2020-11-25	100.49	100.71	98.20	98.95	697249
2020-11-27	98.85	99.20	97.60	98.36	270571
2020-11-30	98.01	98.49	96.55	98.37	1978899
2020-12-01	99.70	102.61	98.94	101.67	826290
2020-12-02	97.94	99.00	96.67	96.19	1130151
2020-12-03	96.01	97.72	95.80	97.26	664752
2020-12-04	97.19	98.30	97.14	98.25	609212
2020-12-07	97.73	98.44	97.24	98.25	789906
2020-12-08	97.70	98.16	96.44	96.65	856610
2020-12-09	96.90	98.02	96.20	97.95	1161384
2020-12-10	97.75	98.05	96.17	97.04	590977
2020-12-11	96.69	97.79	96.20	97.06	829703
2020-12-14	97.86	98.90	95.79	95.82	608091
2020-12-15	96.21	96.90	95.06	96.59	626453
2020-12-16	96.73	97.69	95.98	96.50	666890
2020-12-17	96.99	97.87	96.06	96.95	715689
2020-12-18	97.04	97.93	96.32	97.53	1725285
2020-12-21	95.77	97.55	94.09	97.36	692926
2020-12-22	97.15	99.06	96.99	98.64	709339
2020-12-23	98.97	100.33	98.55	99.40	585229
2020-12-24	99.80	99.87	98.39	99.36	149479
2020-12-28	100.28	101.48	99.83	100.04	446820
2020-12-29	100.04	100.54	98.50	98.79	429230
2020-12-30	99.05	100.43	98.80	99.61	401747
2020-12-31	99.64	100.53	99.05	100.43	515454
2021-01-04	101.08	101.08	97.28	98.44	910382
2021-01-05	98.41	99.85	97.68	99.35	793457
2021-01-06	99.49	103.65	98.90	103.31	966633
2021-01-07	103.51	103.99	102.03	103.74	768864
2021-01-08	104.07	104.17	102.17	103.34	735233
2021-01-11	102.48	105.62	102.14	105.11	1028882
2021-01-12	104.87	108.55	104.41	108.30	887120
2021-01-13	107.80	108.19	105.45	105.89	748056
2021-01-14	106.38	106.84	104.92	104.95	542586
2021-01-15	104.84	104.85	101.69	102.15	979602
2021-01-19	102.33	102.72	99.10	99.55	732793
2021-01-20	99.26	100.73	98.25	100.01	875770
2021-01-21	99.92	102.50	99.92	102.22	941384
2021-01-22	101.29	101.90	100.27	101.64	701928
2021-01-25	101.48	102.26	100.00	101.20	961335
2021-01-26	101.49	102.05	100.00	101.50	664217
2021-01-27	100.07	100.49	96.20	98.80	1228561
2021-01-28	99.65	100.33	96.87	96.95	906340
2021-01-29	96.74	97.58	93.62	93.88	2699872
2021-02-01	94.15	95.45	93.66	94.69	759604
2021-02-02	95.18	98.00	94.87	97.47	896574
2021-02-03	96.96	98.92	96.43	98.42	489210
2021-02-04	99.00	100.46	98.40	100.41	707003
2021-02-05	101.00	101.74	100.18	101.65	569525
2021-02-08	102.00	103.63	101.74	103.58	682393
2021-02-09	103.65	104.28	102.97	103.66	648371
2021-02-10	104.13	104.29	102.43	103.11	557289
2021-02-11	103.11	103.23	100.40	100.53	718735
2021-02-12	99.62	101.23	98.66	99.32	897221
2021-02-16	100.08	102.63	99.69	101.92	858061
2021-02-17	101.25	101.40	98.23	98.94	1103442
2021-02-18	98.24	101.66	98.24	101.08	945347
2021-02-19	101.77	102.90	100.33	102.36	921304
2021-02-22	101.46	105.05	101.43	104.57	850939
2021-02-23	105.00	106.38	104.24	104.85	1035095
2021-02-24	104.85	107.06	104.36	106.31	676786
2021-02-25	106.31	107.12	104.84	105.39	552075
2021-02-26	106.20	107.07	104.87	105.35	1511230
2021-03-01	106.39	109.14	106.16	108.31	1033923
2021-03-02	108.11	109.92	106.56	109.19	948131
2021-03-03	109.55	112.71	109.28	109.47	977218
2021-03-04	109.10	110.92	105.85	107.59	983811
2021-03-05	108.74	113.17	108.15	112.75	864890
2021-03-08	113.43	118.84	112.64	116.87	1357973
2021-03-09	116.66	117.00	113.46	113.49	1167256
2021-03-10	113.94	115.75	112.79	115.16	538160
2021-03-11	114.43	115.47	113.33	113.57	723367
2021-03-12	114.86	115.72	113.96	114.59	584281
2021-03-15	114.14	116.06	112.96	115.98	803085
2021-03-16	115.33	115.33	113.08	114.45	571811
2021-03-17	115.02	116.15	114.40	114.62	619938
2021-03-18	114.64	117.53	114.50	115.94	714291
2021-03-19	115.66	118.00	114.02	117.31	3229544
2021-03-22	116.84	116.89	114.46	115.33	891686
2021-03-23	114.28	116.50	114.08	114.78	750425
2021-03-24	114.75	116.38	114.74	114.81	689894
2021-03-25	115.20	117.18	113.64	117.03	701473
2021-03-26	117.69	118.62	116.95	118.55	654668
2021-03-29	117.50	118.51	116.80	117.16	531979
2021-03-30	117.26	117.86	116.66	117.57	561454
2021-03-31	116.57	117.15	115.22	115.59	903064
2021-04-01	115.97	116.67	115.19	116.62	522374
2021-04-05	117.50	118.26	116.39	117.23	574774
2021-04-06	117.10	118.13	116.50	117.47	580542
2021-04-07	117.15	117.82	116.15	116.68	529782
2021-04-08	116.15	116.57	115.27	115.72	614214
2021-04-09	116.46	116.97	115.32	116.89	1015132
2021-04-12	117.50	118.02	116.82	117.75	479639
2021-04-13	116.67	116.75	115.19	115.99	850636
2021-04-14	115.66	118.16	115.66	117.66	592977
2021-04-15	118.16	118.53	117.46	118.45	484611
2021-04-16	119.38	120.56	118.99	120.02	705247
2021-04-19	119.68	119.98	118.86	119.40	741275
2021-04-20	119.53	120.00	118.57	119.25	868952
2021-04-21	119.92	121.92	118.92	121.24	785840
2021-04-22	120.95	123.22	118.59	119.36	1231069
2021-04-23	120.71	122.94	119.52	122.33	756328
2021-04-26	123.01	123.23	121.46	122.21	840811
2021-04-27	122.67	123.35	121.59	123.16	875252
2021-04-28	123.59	124.75	122.89	124.69	1008625
2021-04-29	125.33	127.44	125.33	125.74	1130671
2021-04-30	125.68	125.74	124.52	124.97	1406298
2021-05-03	125.95	128.46	125.71	127.25	687651
2021-05-04	127.76	130.35	127.01	130.26	976000
2021-05-05	130.24	132.40	129.56	131.65	710983
2021-05-06	132.61	132.87	131.15	132.38	657176
2021-05-07	131.39	133.97	130.89	133.46	583651
2021-05-10	134.31	135.93	133.50	133.60	613076
2021-05-11	132.86	133.54	130.71	131.24	744276
2021-05-12	131.13	131.56	127.34	127.47	798473
2021-05-13	127.88	131.46	127.82	130.95	866543
2021-05-14	131.23	132.24	130.14	131.96	573764
2021-05-17	131.98	133.34	131.40	132.35	623566
2021-05-18	132.43	133.00	131.06	131.18	873200
2021-05-19	129.55	130.30	128.44	129.64	1501060
2021-05-20	129.66	131.10	128.72	130.81	773748
2021-05-21	130.94	133.31	130.94	131.43	956101
2021-05-24	132.00	132.17	131.00	131.40	558860
2021-05-25	131.25	131.83	129.77	129.98	911302
2021-05-26	130.68	131.52	129.63	130.85	779670
2021-05-27	132.04	132.49	130.37	130.46	1268810
2021-05-28	130.55	131.77	130.11	131.12	676880
2021-06-01	132.00	133.08	131.39	132.09	684754
2021-06-02	132.51	132.51	130.52	130.01	619910
2021-06-03	129.54	130.01	128.35	129.16	622703
2021-06-04	129.56	129.96	128.33	129.95	480391
2021-06-07	130.17	130.19	127.61	127.87	620230
2021-06-08	127.31	129.72	127.31	129.42	656606
2021-06-09	129.09	129.69	128.06	128.39	700320
2021-06-10	129.29	129.60	127.61	127.71	470201
2021-06-11	128.25	129.30	128.05	129.03	519607
2021-06-14	128.60	128.73	126.81	127.61	684202
2021-06-15	127.21	127.35	126.01	127.27	692377
2021-06-16	126.92	127.38	125.65	125.85	773121
2021-06-17	125.92	126.06	121.85	122.88	936038
2021-06-18	120.85	121.48	120.07	121.12	1703577
2021-06-21	122.43	124.71	122.07	124.42	706037
2021-06-22	124.52	125.52	123.09	124.95	607302
2021-06-23	125.24	126.22	124.40	125.32	599274
2021-06-24	126.01	126.62	125.25	126.16	447546
2021-06-25	126.50	127.92	126.50	127.65	711857
2021-06-28	127.24	127.29	125.15	125.51	439805
2021-06-29	126.31	127.57	126.31	126.71	385006
2021-06-30	126.60	127.21	125.84	126.47	471141
2021-07-01	126.99	128.46	126.54	128.31	506314
2021-07-02	128.66	129.39	128.17	129.06	452005
2021-07-06	128.92	129.16	126.39	127.44	655390
2021-07-07	126.82	129.20	126.68	128.62	421788
2021-07-08	126.85	128.55	126.47	127.15	712263
2021-07-09	129.11	129.75	128.19	129.52	642858
2021-07-12	128.76	130.00	128.02	129.50	486299
2021-07-13	128.77	129.22	127.47	127.66	516500
2021-07-14	128.15	128.88	127.35	128.79	527205
2021-07-15	128.05	129.61	128.05	129.01	437494
2021-07-16	129.65	129.89	127.38	127.61	382306
2021-07-19	126.05	126.66	124.62	125.63	638578
2021-07-20	126.45	129.31	125.40	128.33	751925
2021-07-21	128.95	129.95	128.53	129.17	667932
2021-07-22	132.15	132.15	126.00	126.37	966556
2021-07-23	127.31	129.58	126.77	129.09	648307
2021-07-26	128.65	129.93	127.84	128.71	694746
2021-07-27	127.97	129.10	127.10	128.88	571633
2021-07-28	129.04	129.27	126.00	126.05	642699
2021-07-29	127.04	128.31	126.51	127.92	741071
2021-07-30	127.51	128.50	126.38	126.92	1766562
2021-08-02	127.87	128.94	126.05	126.46	627229
2021-08-03	127.16	128.63	126.00	128.16	613812
2021-08-04	127.22	127.66	124.88	124.89	454384
2021-08-05	125.59	126.22	123.29	124.19	518237
2021-08-06	125.41	125.77	123.71	124.28	550566
2021-08-09	123.74	124.43	123.32	123.97	438817
2021-08-10	123.77	125.28	123.60	124.77	406593
2021-08-11	124.78	125.92	123.98	125.74	376383
2021-08-12	125.92	126.03	124.59	125.27	330213
2021-08-13	125.25	125.33	124.27	124.64	433786
2021-08-16	124.20	126.07	123.11	125.93	461021
2021-08-17	125.00	125.00	122.30	123.67	437676
2021-08-18	123.15	125.29	123.00	123.48	559452
2021-08-19	122.42	123.76	121.80	122.50	435798
2021-08-20	122.50	124.23	122.50	123.82	439716
2021-08-23	124.57	124.57	122.52	122.53	357489
2021-08-24	122.52	123.92	122.39	123.23	558135
2021-08-25	123.19	125.57	122.97	124.74	548465
2021-08-26	124.55	124.55	122.67	122.72	333925
2021-08-27	122.87	123.95	122.63	123.66	409762
2021-08-30	124.08	124.48	123.53	123.64	268385
2021-08-31	123.94	124.00	121.72	122.19	786304
2021-09-01	122.64	123.20	121.04	122.15	590984
2021-09-02	122.32	122.84	121.47	122.49	527332
2021-09-03	122.30	122.94	121.69	122.18	432062
2021-09-07	121.89	121.97	120.05	120.12	442433
2021-09-08	120.05	120.79	119.27	119.82	504682
2021-09-09	119.40	120.92	119.01	119.19	723741
2021-09-10	119.86	120.09	118.18	118.38	807905
2021-09-13	119.37	120.17	118.59	119.21	614058
2021-09-14	119.00	120.09	117.72	120.00	740919
2021-09-15	119.74	124.59	119.18	124.15	1075623
2021-09-16	124.25	125.11	123.55	124.19	651830
2021-09-17	123.67	124.31	121.92	122.00	1030250
2021-09-20	120.16	120.86	119.06	120.53	593252
2021-09-21	121.54	122.19	120.25	121.11	476607
2021-09-22	122.11	123.40	121.28	122.34	480098
2021-09-23	123.19	124.39	123.07	123.40	557137
2021-09-24	122.91	123.84	122.55	123.02	359654
2021-09-27	123.73	124.68	123.73	124.65	472720
2021-09-28	125.23	125.42	122.83	123.20	404793
2021-09-29	123.80	124.78	123.35	124.16	336658
2021-09-30	124.50	124.50	121.19	121.23	728102
2021-10-01	121.65	122.87	118.62	121.82	494623
2021-10-04	122.08	124.16	121.46	122.37	585291
2021-10-05	122.43	124.51	121.59	123.68	623668
2021-10-06	122.27	123.66	120.87	123.17	506823
2021-10-07	124.31	125.99	124.31	125.39	518907
2021-10-08	125.37	126.71	125.02	126.04	329388
2021-10-11	126.10	127.45	125.72	126.18	371824
2021-10-12	126.10	126.93	124.83	125.14	386786
2021-10-13	124.96	125.50	123.40	124.17	462125
2021-10-14	125.16	127.51	124.76	127.34	419143
2021-10-15	128.34	128.75	127.11	127.19	358396
2021-10-18	126.45	127.91	126.00	126.78	425063
2021-10-19	127.70	128.46	127.26	127.79	398505
2021-10-20	128.04	129.94	128.04	129.65	608794
2021-10-21	129.50	135.55	129.09	134.51	1178317
2021-10-22	135.15	137.15	132.55	133.03	807652
2021-10-25	133.48	133.99	132.16	133.54	773123
2021-10-26	134.07	135.36	133.11	134.56	711601
2021-10-27	134.56	134.56	132.38	132.43	526035
2021-10-28	132.67	133.29	130.33	131.64	527828
2021-10-29	131.64	132.21	130.07	131.11	777701
2021-11-01	131.93	131.93	130.57	131.73	498776
2021-11-02	132.19	134.53	131.72	133.92	498356
2021-11-03	133.80	135.04	133.57	134.21	400408
2021-11-04	134.76	135.79	133.06	133.74	608776
2021-11-05	135.11	136.73	135.11	136.36	525880
2021-11-08	137.03	137.03	134.71	135.12	400033
2021-11-09	134.54	135.69	134.20	134.73	460920
2021-11-10	134.41	135.80	133.94	134.19	413342
2021-11-11	134.38	135.53	134.16	135.12	352655
2021-11-12	135.40	136.26	134.97	135.92	300007
2021-11-15	136.60	137.16	135.70	137.01	544834
2021-11-16	136.89	138.23	136.55	136.85	437720
2021-11-17	137.15	137.21	135.67	136.74	421278
2021-11-18	137.64	137.64	135.47	136.03	845863
2021-11-19	135.89	136.24	134.34	135.24	747773
2021-11-22	135.51	139.11	135.51	136.86	608424
2021-11-23	137.04	138.30	136.50	137.86	645373
2021-11-24	137.22	137.57	136.33	136.36	373153
2021-11-26	133.64	133.74	132.00	132.38	353914
2021-11-29	133.35	134.25	131.96	132.91	831923
2021-11-30	131.86	132.68	127.58	127.74	1721054
2021-12-01	130.02	130.60	126.37	125.57	734402
2021-12-02	126.42	130.87	126.42	129.87	979774
2021-12-03	130.67	130.67	128.22	129.18	534934
2021-12-06	130.79	133.00	130.25	131.96	656004
2021-12-07	132.93	134.73	132.64	133.79	1018608
2021-12-08	133.98	134.66	132.99	133.97	758036
2021-12-09	133.94	135.34	133.35	134.18	533634
2021-12-10	135.07	135.29	133.77	134.83	433300
2021-12-13	134.82	134.82	131.65	132.51	502210
2021-12-14	132.40	132.86	131.65	131.90	464020
2021-12-15	131.72	133.06	131.24	133.02	703054
2021-12-16	133.89	137.12	133.04	136.01	789722
2021-12-17	136.44	136.44	132.89	133.25	1864511
2021-12-20	131.94	131.94	129.08	131.36	551540
2021-12-21	132.85	134.97	132.37	134.35	730002
2021-12-22	134.65	135.63	134.35	135.25	471491
2021-12-23	135.88	137.00	135.36	135.37	307493
2021-12-27	136.28	137.98	136.07	137.71	312514
2021-12-28	137.42	138.58	137.42	138.05	360700
2021-12-29	138.81	140.12	138.24	139.60	303291
2021-12-30	139.60	140.51	139.09	139.38	350571
2021-12-31	139.25	141.29	138.72	140.20	556354
2022-01-03	140.76	141.10	136.59	137.93	417828
2022-01-04	138.69	141.53	138.56	140.34	590316
2022-01-05	140.98	142.97	138.86	138.94	687463
2022-01-06	139.00	140.72	138.07	140.30	475128
2022-01-07	140.05	140.64	138.87	138.94	450375
2022-01-10	138.65	138.87	136.51	138.04	597901
2022-01-11	137.90	137.92	135.53	137.41	563227
2022-01-12	138.52	139.80	137.65	138.89	608118
2022-01-13	138.71	140.87	138.37	139.00	483925
2022-01-14	137.80	138.71	136.63	138.11	498637
2022-01-18	136.82	137.69	134.46	136.57	639461
2022-01-19	137.05	137.95	134.33	134.35	542486
2022-01-20	134.55	135.28	131.07	131.50	566960
2022-01-21	131.45	132.95	130.19	130.58	555372
2022-01-24	128.64	135.44	128.12	134.98	915449
2022-01-25	132.47	133.37	129.75	131.66	745041
2022-01-26	133.00	134.57	131.18	132.03	956877
2022-01-27	133.79	134.94	129.35	129.89	587628
2022-01-28	129.59	130.64	126.78	130.33	625168
2022-01-31	129.33	133.27	129.05	133.23	1185054
2022-02-01	133.96	134.54	131.58	134.28	574200
2022-02-02	134.25	135.71	133.00	135.24	614977
2022-02-03	135.06	135.20	132.35	132.76	439532
2022-02-04	131.68	132.27	128.52	129.82	507777
2022-02-07	130.00	130.09	128.13	128.21	558929
2022-02-08	128.99	131.35	128.48	130.12	477026
2022-02-09	131.05	133.35	131.05	132.10	425477
2022-02-10	129.65	130.46	126.59	127.39	743253
2022-02-11	127.79	128.81	126.10	126.69	503509
2022-02-14	126.44	128.65	125.98	127.06	795841
2022-02-15	128.83	129.70	127.58	129.01	619173
2022-02-16	128.29	130.57	127.58	129.96	698649
2022-02-17	130.38	133.98	127.57	127.61	902993
2022-02-18	128.62	128.88	126.49	126.86	930521
2022-02-22	126.18	126.59	122.73	123.59	915297
2022-02-23	123.50	124.77	118.67	118.84	1178699
2022-02-24	116.28	121.13	115.63	120.86	962944
2022-02-25	120.98	123.73	120.79	123.46	618692
2022-02-28	121.64	122.38	120.00	122.16	922747
2022-03-01	122.10	123.76	119.64	120.27	766852
2022-03-02	122.20	125.42	121.45	124.03	939907
2022-03-03	124.63	125.39	122.89	123.83	676971
2022-03-04	122.11	122.67	120.62	122.59	838482
2022-03-07	122.63	122.88	118.17	118.59	1245811
2022-03-08	119.29	122.68	118.34	119.76	895863
2022-03-09	121.86	123.10	121.15	121.51	666041
2022-03-10	119.94	123.02	119.00	122.76	959162
2022-03-11	123.30	124.00	121.55	121.69	626199
2022-03-14	123.06	124.90	121.61	122.10	761585
2022-03-15	123.13	124.86	122.90	124.53	727891
2022-03-16	125.53	128.12	125.53	128.07	1097302
2022-03-17	126.93	128.29	126.93	128.05	1083196
2022-03-18	128.25	129.55	125.34	129.00	1806586
2022-03-21	129.00	130.00	126.63	128.28	1124340
2022-03-22	129.24	129.36	127.50	128.16	546941
2022-03-23	127.72	127.98	126.58	127.49	663136
2022-03-24	128.22	128.87	127.45	128.09	524356
2022-03-25	128.50	128.77	127.29	128.54	433791
2022-03-28	128.30	128.69	126.64	127.64	539980
2022-03-29	128.50	130.45	128.14	130.28	542819
2022-03-30	129.59	130.28	128.21	128.83	586524
2022-03-31	128.42	129.04	126.01	126.02	911809
2022-04-01	127.21	127.97	125.45	125.93	687865
2022-04-04	125.88	129.77	124.85	129.28	1435245
2022-04-05	128.54	129.64	126.69	126.90	854927
2022-04-06	126.03	127.96	125.32	127.61	718215
2022-04-07	127.49	129.71	125.99	129.20	595217
2022-04-08	129.25	132.28	128.26	132.02	992250
2022-04-11	132.00	133.45	130.50	130.66	460669
2022-04-12	131.60	133.18	131.11	131.69	567446
2022-04-13	131.67	132.43	130.45	131.52	568644
2022-04-14	131.82	133.13	130.87	130.94	444363
2022-04-18	130.31	132.34	130.31	131.14	481315
2022-04-19	131.33	133.98	131.32	133.82	558689
2022-04-20	135.33	138.08	135.33	137.67	779278
2022-04-21	138.99	141.11	137.69	138.13	994506
2022-04-22	137.88	138.14	133.45	133.64	890600
2022-04-25	133.58	134.42	130.47	134.16	790833
2022-04-26	132.88	135.58	132.73	133.94	677569
2022-04-27	134.17	136.07	133.63	133.93	696226
2022-04-28	134.00	134.57	130.37	133.19	816137
2022-04-29	132.64	134.18	129.79	130.05	1261487
2022-05-02	130.87	132.59	128.26	130.49	744503
2022-05-03	130.90	132.35	129.85	131.77	749125
2022-05-04	131.80	135.37	130.35	135.18	779868
2022-05-05	133.73	134.56	128.81	130.30	775082
2022-05-06	129.50	131.65	127.77	130.79	747470
2022-05-09	129.20	133.34	128.95	131.94	714214
2022-05-10	133.51	133.93	129.38	130.95	823599
2022-05-11	130.91	132.47	129.10	129.26	648099
2022-05-12	129.55	132.76	128.92	132.70	832625
2022-05-13	133.57	135.40	132.81	134.78	627972
2022-05-16	134.43	136.93	132.66	136.27	627116
2022-05-17	137.00	138.52	136.52	137.61	709012
2022-05-18	135.92	135.92	130.26	131.48	912366
2022-05-19	130.18	133.88	129.94	132.00	956639
2022-05-20	132.75	132.75	125.55	128.54	998983
2022-05-23	129.44	130.65	127.96	129.64	1055565
2022-05-24	129.26	131.56	127.93	130.93	788569
2022-05-25	130.02	133.31	129.51	133.17	1083456
2022-05-26	135.00	136.52	134.18	136.04	635718
2022-05-27	136.76	139.21	136.41	139.18	630817
2022-05-31	137.52	138.24	136.25	136.73	1326872
2022-06-01	137.52	137.81	135.24	134.93	621324
2022-06-02	135.35	136.86	134.19	136.78	562934
2022-06-03	136.38	137.11	135.46	135.95	494383
2022-06-06	136.77	139.78	135.74	139.66	721109
2022-06-07	138.12	140.89	137.38	140.81	660534
2022-06-08	140.17	140.88	139.30	139.46	457883
2022-06-09	139.50	142.00	139.12	139.59	809262
2022-06-10	137.22	137.70	135.86	135.93	838032
2022-06-13	133.16	133.71	130.61	131.61	920011
2022-06-14	132.22	133.57	131.05	132.44	881945
2022-06-15	133.08	133.84	130.77	132.42	772364
2022-06-16	130.13	130.26	127.71	128.31	832328
2022-06-17	128.11	129.39	126.95	127.22	1724941
2022-06-21	128.55	131.04	127.09	130.81	818076
2022-06-22	129.75	131.92	129.25	131.62	741036
2022-06-23	132.22	133.40	131.21	133.29	627652
2022-06-24	134.47	136.88	133.60	136.75	1195549
2022-06-27	137.22	138.34	136.26	137.14	571286
2022-06-28	137.47	138.78	135.15	135.45	649894
2022-06-29	135.81	135.81	133.06	133.51	681827
2022-06-30	132.37	134.36	131.54	133.00	845501
2022-07-01	132.59	134.34	131.28	133.35	1008685
2022-07-05	131.89	135.29	131.45	135.24	684732
2022-07-06	135.53	136.41	133.52	135.30	841992
2022-07-07	136.00	138.41	136.00	137.97	773839
2022-07-08	138.23	138.52	137.06	137.14	567597
2022-07-11	136.75	138.55	136.42	137.61	562409
2022-07-12	137.55	139.31	136.17	136.95	754242
2022-07-13	136.19	138.19	135.47	137.30	871108
2022-07-14	135.17	137.01	134.59	136.69	638791
2022-07-15	138.19	138.89	137.14	138.54	579006
2022-07-18	138.78	139.57	137.73	138.13	830775
2022-07-19	139.64	141.97	138.94	141.79	716567
2022-07-20	141.00	142.65	140.74	142.52	610160
2022-07-21	142.00	142.65	140.62	142.55	650469
2022-07-22	143.26	145.26	143.00	144.49	1017061
2022-07-25	145.00	145.30	144.02	144.53	737614
2022-07-26	143.03	144.18	141.90	142.73	901750
2022-07-27	145.92	146.45	142.12	146.37	1112467
2022-07-28	146.50	150.24	146.03	149.61	1111937
2022-07-29	149.74	153.65	149.37	152.87	2084782
2022-08-01	151.94	154.13	151.66	152.93	960760
2022-08-02	152.93	152.93	150.22	150.76	843793
2022-08-03	151.49	152.00	150.29	151.03	728864
2022-08-04	150.85	151.65	149.83	149.93	847589
2022-08-05	148.98	151.26	148.54	150.98	684381
2022-08-08	152.00	153.34	151.51	151.90	616366
2022-08-09	151.91	152.98	151.20	152.07	925226
2022-08-10	153.90	155.60	153.89	154.96	803842
2022-08-11	156.00	157.54	155.58	156.61	1025031
2022-08-12	156.46	158.10	156.46	158.10	551955
2022-08-15	157.40	159.47	157.02	158.48	530379
2022-08-16	158.51	160.25	158.40	159.15	662676
2022-08-17	158.31	161.34	157.59	160.59	648361
2022-08-18	160.56	161.45	159.26	159.97	610890
2022-08-19	159.43	161.04	158.76	159.85	1757086
2022-08-22	158.39	159.18	155.53	156.95	866027
2022-08-23	157.30	158.76	156.76	157.74	641396
2022-08-24	156.95	158.05	155.81	157.27	722829
2022-08-25	157.62	159.90	157.17	159.72	693968
2022-08-26	160.06	160.42	156.36	156.42	716364
2022-08-29	155.37	157.83	154.30	157.15	717331
2022-08-30	157.28	158.03	155.68	156.21	910610
2022-08-31	156.21	157.18	155.31	155.12	937701
2022-09-01	154.71	156.82	154.38	156.78	822502
2022-09-02	157.76	159.72	156.67	157.25	1455368
2022-09-06	157.30	158.15	155.11	157.39	1110251
2022-09-07	157.66	162.38	157.66	161.95	1572713
2022-09-08	161.07	162.07	160.32	161.94	1327028
2022-09-09	162.34	163.50	162.18	162.80	971490
2022-09-12	163.51	164.99	162.60	163.15	925202
2022-09-13	160.76	161.92	157.70	157.94	1093048
2022-09-14	158.70	158.93	155.29	156.29	898250
2022-09-15	156.60	156.93	153.66	154.41	1002680
2022-09-16	153.27	155.78	152.68	154.68	2068304
2022-09-19	154.16	158.61	154.16	158.53	1037551
2022-09-20	157.07	157.74	155.15	157.15	720207
2022-09-21	158.30	160.26	155.59	155.60	675874
2022-09-22	155.84	155.84	153.62	154.32	810384
2022-09-23	153.00	153.46	149.71	151.04	920776
2022-09-26	151.00	151.86	148.77	149.13	971956
2022-09-27	150.36	151.26	147.70	148.64	744564
2022-09-28	149.65	153.79	148.76	152.67	828094
2022-09-29	151.11	151.16	148.99	149.70	861917
2022-09-30	150.01	151.55	148.34	149.32	905029
2022-10-03	150.73	154.10	150.03	152.91	804794
2022-10-04	154.65	156.69	154.44	156.47	784192
2022-10-05	155.63	158.54	154.92	157.51	771549
2022-10-06	157.51	158.48	156.36	156.83	604421
2022-10-07	155.71	155.71	153.09	153.87	679074
2022-10-10	154.74	155.47	153.31	154.50	560719
2022-10-11	154.91	157.94	154.70	156.78	1221638
2022-10-12	156.78	157.27	154.88	154.92	653030
2022-10-13	152.73	157.69	151.64	156.54	714032
2022-10-14	157.47	157.97	154.41	154.49	907242
2022-10-17	156.04	158.67	155.87	158.24	845589
2022-10-18	161.15	162.35	158.60	160.63	854572
2022-10-19	159.98	160.89	157.85	158.97	868348
2022-10-20	161.75	161.75	154.69	157.87	1358887
2022-10-21	158.75	162.36	157.62	162.35	998626
2022-10-24	163.58	170.61	163.58	170.55	1331704
2022-10-25	169.94	172.01	168.13	171.65	1441723
2022-10-26	172.40	172.86	169.31	171.28	995169
2022-10-27	172.50	175.20	172.50	174.98	1043361
2022-10-28	175.49	179.64	175.38	178.86	864182
2022-10-31	177.94	179.81	176.90	177.86	1841625
2022-11-01	178.42	179.97	176.46	179.25	822493
2022-11-02	178.70	179.07	175.07	175.07	1101965
2022-11-03	173.82	177.80	173.28	177.05	802213
2022-11-04	179.04	179.74	176.03	178.20	599646
2022-11-07	178.36	180.16	177.85	180.02	680650
2022-11-08	180.65	182.23	178.69	180.57	692809
2022-11-09	180.07	181.35	177.79	178.38	978120
2022-11-10	182.71	183.00	180.32	182.20	1092675
2022-11-11	182.57	183.48	177.23	177.96	1162977
2022-11-14	177.77	182.16	177.41	179.77	884637
2022-11-15	181.27	182.09	178.50	181.43	921216
2022-11-16	178.32	182.85	177.16	179.90	937419
2022-11-17	178.70	179.50	176.55	179.40	884297
2022-11-18	181.30	181.89	179.02	180.68	785981
2022-11-21	180.83	183.74	180.20	182.29	620988
2022-11-22	183.56	184.88	182.64	183.99	722317
2022-11-23	183.96	185.00	183.70	183.92	575513
2022-11-25	184.52	186.11	183.97	186.10	404365
2022-11-28	185.05	185.49	183.04	183.23	828010
2022-11-29	182.94	183.72	180.22	180.55	1212178
2022-11-30	180.04	183.33	178.64	182.44	1679929
2022-12-01	183.12	185.40	182.47	184.90	841877
2022-12-02	184.14	187.73	182.83	187.28	864495
2022-12-05	185.65	185.68	183.20	184.92	980822
2022-12-06	184.87	186.50	180.88	182.66	951882
2022-12-07	182.40	184.74	181.93	182.86	800109
2022-12-08	183.73	186.30	183.53	185.63	971849
2022-12-09	184.55	185.74	181.94	182.26	910388
2022-12-12	178.43	182.02	177.29	182.02	1116905
2022-12-13	184.80	184.80	177.15	178.05	1398245
2022-12-14	178.40	180.96	177.55	179.08	851291
2022-12-15	177.93	179.14	176.94	178.76	893791
2022-12-16	177.04	178.08	174.65	176.81	1663602
2022-12-19	177.14	177.84	174.89	175.87	604854
2022-12-20	176.11	176.93	175.19	175.63	712146
2022-12-21	176.60	178.58	175.90	177.96	494308
2022-12-22	176.73	176.89	173.45	174.99	615621
2022-12-23	174.99	176.59	174.07	176.57	385217
2022-12-27	177.30	178.25	176.61	177.29	545363
2022-12-28	177.29	178.36	175.11	175.19	428481
2022-12-29	175.70	176.48	174.93	175.24	454682
2022-12-30	174.80	174.80	172.08	173.51	680809
2023-01-03	173.18	173.18	168.92	169.81	1924388
2023-01-04	169.71	172.35	169.53	171.94	1133545
2023-01-05	171.58	171.70	167.40	168.57	995744
2023-01-06	170.05	171.34	169.05	170.84	1042364
2023-01-09	171.27	173.04	170.23	170.41	874142
2023-01-10	170.55	170.99	168.09	169.75	917761
2023-01-11	170.15	171.21	169.04	169.16	1150124
2023-01-12	169.34	169.67	167.54	168.95	1038840
2023-01-13	168.22	170.10	168.10	169.56	1075021
2023-01-17	170.17	170.66	168.07	168.54	797995
2023-01-18	169.03	170.00	165.89	166.20	834714
2023-01-19	165.79	165.79	161.27	161.37	1024394
2023-01-20	161.81	162.05	159.98	161.74	1347711
2023-01-23	162.69	163.93	161.30	162.70	768748
2023-01-24	163.10	166.75	162.05	165.44	816158
2023-01-25	164.65	166.63	163.93	166.47	653216
2023-01-26	167.00	168.19	166.37	167.99	722854
2023-01-27	168.14	168.14	165.15	165.94	832855
2023-01-30	165.88	167.75	165.84	166.61	661991
2023-01-31	167.15	167.83	165.90	167.82	938810
2023-02-01	167.17	169.20	165.73	168.57	857771
2023-02-02	168.54	170.92	167.65	170.75	1178280
2023-02-03	170.54	170.90	168.26	168.29	847930
2023-02-06	168.08	169.64	167.12	169.18	1443176
2023-02-07	168.67	169.50	166.38	168.97	642509
2023-02-08	168.00	170.49	167.19	169.46	975064
2023-02-09	170.35	171.53	168.62	169.25	864726
2023-02-10	169.11	173.36	168.93	173.04	940390
2023-02-13	173.02	177.39	172.69	175.79	1150769
2023-02-14	175.61	177.63	174.89	176.61	912545
2023-02-15	176.89	179.84	176.81	179.68	932164
2023-02-16	178.88	180.46	178.07	179.15	831998
2023-02-17	179.23	180.73	178.52	180.14	850003
2023-02-21	178.09	178.46	174.34	174.34	1140226
2023-02-22	175.57	176.28	173.57	173.91	988313
2023-02-23	175.03	180.75	175.03	179.76	1476830
2023-02-24	178.87	180.29	176.64	178.82	1116304
2023-02-27	180.65	181.37	177.75	178.34	1285735
2023-02-28	178.49	179.56	176.25	176.86	1698027
2023-03-01	175.10	175.60	169.57	169.36	1777128
2023-03-02	168.38	171.10	166.85	170.93	2607826
2023-03-03	171.59	172.30	170.25	171.80	1280159
2023-03-06	171.80	173.96	171.56	173.61	1375381
2023-03-07	174.02	174.17	170.01	170.23	839815
2023-03-08	170.39	170.82	168.08	168.72	841542
2023-03-09	168.81	169.47	164.85	165.20	808096
2023-03-10	165.37	166.29	162.57	162.99	1028036
2023-03-13	161.21	164.68	160.63	162.50	1466761
2023-03-14	164.08	164.99	161.93	163.80	1736930
2023-03-15	162.44	163.40	159.88	163.13	1459178
2023-03-16	162.24	164.84	161.25	164.66	1493780
2023-03-17	163.85	164.33	160.45	162.07	6636995
2023-03-20	162.96	165.79	162.76	164.75	1236754
2023-03-21	166.27	167.07	164.72	165.92	1197505
2023-03-22	165.69	166.27	162.59	162.63	1261674
2023-03-23	162.62	163.38	152.96	154.29	1929737
2023-03-24	156.08	157.76	154.81	156.88	1619899
2023-03-27	158.33	159.76	157.11	159.03	1187327
2023-03-28	159.31	161.92	159.25	161.34	987642
2023-03-29	161.74	162.54	159.76	162.54	1037535
2023-03-30	165.13	165.76	163.86	164.37	1021053
2023-03-31	165.02	167.44	165.02	167.31	799099
2023-04-03	167.18	169.14	167.18	168.28	837248
2023-04-04	168.26	168.64	163.77	164.84	721663
2023-04-05	164.64	164.64	161.78	162.16	745003
2023-04-06	161.92	162.77	160.73	162.28	859806
2023-04-10	162.21	164.95	162.13	164.78	719175
2023-04-11	165.13	166.91	165.02	165.37	675807
2023-04-12	165.40	167.89	165.09	166.62	730218
2023-04-13	166.22	166.22	162.47	164.23	910924
2023-04-14	164.55	166.86	164.03	165.07	1037432
2023-04-17	165.37	167.69	164.70	166.30	1212148
2023-04-18	166.64	167.90	166.00	166.47	902381
2023-04-19	166.56	166.56	165.32	166.50	1038488
2023-04-20	165.92	170.02	165.80	168.62	1296481
2023-04-21	170.01	170.02	166.24	166.52	934287
2023-04-24	166.48	167.31	166.05	167.20	653107
2023-04-25	166.85	167.20	164.89	165.14	703186
2023-04-26	164.00	165.04	163.05	163.42	663753
2023-04-27	163.52	167.65	163.45	167.61	983160
2023-04-28	167.57	168.52	166.89	168.31	766489
2023-05-01	168.69	171.77	168.69	170.92	965233
2023-05-02	170.90	171.58	167.86	170.96	1760394
2023-05-03	172.49	173.17	171.60	171.98	1407096
2023-05-04	171.99	172.94	169.78	171.31	1761747
2023-05-05	171.96	174.45	171.77	173.73	821542
2023-05-08	173.45	173.85	171.36	172.61	1045520
2023-05-09	172.14	173.27	171.30	173.22	682269
2023-05-10	173.99	174.91	171.91	173.69	682827
2023-05-11	172.91	173.78	171.03	171.64	695103
2023-05-12	171.84	172.71	169.57	170.65	510842
2023-05-15	170.27	170.68	167.73	168.42	749786
2023-05-16	167.44	167.44	165.00	165.56	720853
2023-05-17	165.95	166.55	165.15	166.36	617143
2023-05-18	166.11	166.11	163.08	164.78	620979
2023-05-19	164.89	165.90	163.79	164.77	689071
2023-05-22	165.19	165.71	162.43	163.17	763947
2023-05-23	161.51	162.63	160.20	160.47	600041
2023-05-24	161.28	161.28	158.22	158.32	552839
2023-05-25	157.88	159.18	156.83	158.55	676427
2023-05-26	158.37	158.55	156.92	157.21	758903
2023-05-30	156.67	157.85	155.56	157.70	931513
2023-05-31	147.81	150.18	145.30	147.98	2550922
2023-06-01	150.35	150.98	147.92	149.22	1276386
2023-06-02	149.86	153.51	149.41	153.35	1020340
2023-06-05	153.49	153.36	150.98	153.35	843556
2023-06-06	151.62	153.53	151.38	152.30	643628
2023-06-07	152.04	153.58	151.28	153.36	922601
2023-06-08	153.48	154.21	152.53	154.15	752106
2023-06-09	154.49	156.62	153.41	155.82	849512
2023-06-12	156.36	158.31	155.62	158.13	994821
2023-06-13	157.81	159.38	157.48	159.13	879661
2023-06-14	159.25	160.60	158.09	158.72	716910
2023-06-15	159.86	162.05	159.39	161.65	794347
2023-06-16	163.46	163.64	160.83	161.47	1381978
2023-06-20	161.04	161.50	158.25	159.59	913124
2023-06-21	158.68	162.23	158.52	161.47	794763
2023-06-22	161.62	162.45	160.37	161.49	592309
2023-06-23	161.22	161.22	158.58	159.67	1330159
2023-06-26	160.07	163.39	160.07	162.65	890874
2023-06-27	163.30	165.80	163.05	164.95	925449
2023-06-28	165.11	165.87	163.78	165.14	776808
2023-06-29	165.05	166.71	164.48	166.06	543918
2023-06-30	167.17	169.65	166.01	169.23	823620
2023-07-03	168.51	169.11	167.13	167.99	631566
2023-07-05	167.84	167.96	166.34	166.97	796346
2023-07-06	166.12	166.90	163.83	165.07	892794
2023-07-07	164.68	165.73	164.43	165.42	925961
2023-07-10	165.42	168.65	165.26	166.88	708513
2023-07-11	167.48	169.80	167.00	168.74	673712
2023-07-12	169.99	170.57	168.55	169.75	755474
2023-07-13	168.64	169.04	164.73	164.77	999860
2023-07-14	164.57	166.27	164.01	165.94	1160979
2023-07-17	165.49	167.31	165.29	166.67	702737
2023-07-18	167.12	168.51	166.43	167.27	904978
2023-07-19	167.78	168.84	166.81	168.07	997573
2023-07-20	160.61	161.28	154.68	155.17	2260762
2023-07-21	155.00	157.93	153.88	156.31	1485413
2023-07-24	156.87	157.91	155.98	157.55	904292
2023-07-25	157.05	158.25	155.55	157.83	691902
2023-07-26	157.30	158.57	157.20	157.97	648410
2023-07-27	158.02	158.25	155.32	155.81	1134786
2023-07-28	156.87	157.44	155.58	156.33	669804
2023-07-31	156.94	157.21	154.73	155.72	1703921
2023-08-01	155.96	157.07	155.30	156.77	945312
2023-08-02	156.36	157.00	155.02	155.35	801001
2023-08-03	155.28	156.52	154.17	155.69	931349
2023-08-04	156.35	157.50	155.41	155.50	660834
2023-08-07	156.41	157.19	155.94	156.47	743398
2023-08-08	155.28	155.96	152.93	155.37	1034108
2023-08-09	155.56	156.98	155.05	156.51	1213064
2023-08-10	155.63	158.02	155.33	156.17	952632
2023-08-11	156.54	158.60	156.25	157.99	696512
2023-08-14	157.30	157.89	155.88	157.14	1067322
2023-08-15	156.89	156.99	154.64	154.78	862244
2023-08-16	155.66	157.65	155.51	156.45	898128
2023-08-17	156.61	157.58	154.27	154.31	565344
2023-08-18	153.25	156.05	153.25	154.87	646170
2023-08-21	154.68	155.20	152.85	153.88	776863
2023-08-22	153.64	154.22	152.75	153.12	542069
2023-08-23	152.98	154.54	152.98	154.36	630027
2023-08-24	153.91	154.71	152.45	152.54	544754
2023-08-25	153.38	154.25	152.42	153.04	666193
2023-08-28	152.94	154.52	152.61	153.46	549386
2023-08-29	153.51	155.06	152.57	155.00	780463
2023-08-30	154.72	157.43	154.53	155.73	517125
2023-08-31	155.83	156.14	153.67	153.73	996482
2023-09-01	154.80	155.10	153.73	155.08	575324
2023-09-05	154.51	154.51	151.88	152.34	892869
2023-09-06	151.75	152.61	151.00	150.83	824541
2023-09-07	150.60	151.18	149.43	151.01	1055835
2023-09-08	150.82	151.26	149.59	149.99	694037
2023-09-11	150.39	150.69	148.40	148.71	698071
2023-09-12	148.61	148.63	146.60	147.28	892603
2023-09-13	147.74	149.15	147.56	148.47	684768
2023-09-14	149.18	150.28	148.74	150.20	566270
2023-09-15	150.30	150.30	148.72	148.83	932525
2023-09-18	148.70	149.63	147.92	148.07	483460
2023-09-19	147.48	148.92	146.45	148.54	797048
2023-09-20	149.14	150.65	148.30	149.26	796287
2023-09-21	148.57	148.63	145.61	145.64	780544
2023-09-22	145.48	147.30	145.36	146.35	569793
2023-09-25	146.10	147.93	146.10	146.99	732896
2023-09-26	146.23	146.62	142.85	143.00	850278
2023-09-27	143.75	144.00	141.67	142.31	1074589
2023-09-28	142.44	143.44	141.58	143.26	1018906
2023-09-29	144.76	145.60	143.88	144.38	994022
2023-10-02	143.60	146.14	142.91	145.18	1329019
2023-10-03	144.96	144.96	139.67	140.57	1419478
2023-10-04	140.81	143.53	140.18	143.01	999180
2023-10-05	143.14	143.85	142.15	142.69	691713
2023-10-06	142.33	145.00	141.73	144.06	810421
2023-10-09	144.42	147.09	144.15	146.69	1231117
2023-10-10	147.17	148.59	146.85	147.64	1080215
2023-10-11	147.91	148.23	145.94	146.77	871434
2023-10-12	146.67	148.35	145.57	147.28	1092699
2023-10-13	147.79	148.46	146.03	147.04	769254
2023-10-16	148.59	150.38	148.39	149.69	986524
2023-10-17	148.97	150.91	148.39	150.21	813825
2023-10-18	149.60	150.32	148.36	148.73	910680
2023-10-19	142.28	143.84	129.91	130.12	2671280
2023-10-20	130.60	133.35	128.39	128.63	1873028
2023-10-23	128.23	129.65	126.85	128.26	1770653
2023-10-24	129.26	129.88	128.27	128.79	1429099
2023-10-25	128.66	129.75	127.64	128.43	973957
2023-10-26	128.67	129.64	127.45	128.93	1260758
2023-10-27	128.97	129.49	126.54	127.12	889248
2023-10-30	127.58	128.51	126.35	127.52	973119
2023-10-31	127.68	129.47	127.44	128.86	2163369
2023-11-01	128.83	129.20	127.65	128.78	1051243
2023-11-02	129.58	130.84	127.92	130.69	1251009
2023-11-03	132.63	134.57	132.48	134.02	842410
2023-11-06	133.79	134.45	132.95	133.68	940035
2023-11-07	133.74	135.67	133.30	135.54	1016636
2023-11-08	135.55	135.59	134.01	134.46	1025764
2023-11-09	135.11	135.76	134.43	135.04	874768
2023-11-10	135.39	136.54	134.54	136.16	735627
2023-11-13	135.45	136.12	134.39	135.39	767495
2023-11-14	137.45	138.77	137.45	138.26	952210
2023-11-15	138.59	139.53	137.60	137.87	792052
2023-11-16	137.07	138.30	136.59	137.47	1042072
2023-11-17	138.55	138.94	136.78	137.41	1481413
2023-11-20	137.27	137.93	136.00	137.35	709522
2023-11-21	136.86	138.20	136.75	137.47	648867
2023-11-22	138.20	138.24	136.83	137.77	879155
2023-11-24	137.77	138.41	137.40	137.40	407735
2023-11-27	137.00	137.00	135.06	135.06	984731
2023-11-28	135.40	135.62	134.15	134.36	934969
2023-11-29	134.52	135.37	133.68	132.91	786558
2023-11-30	133.68	134.00	131.78	132.78	1837217
2023-12-01	133.48	135.25	132.55	134.70	1423334
2023-12-04	134.21	137.63	134.21	137.32	2150829
2023-12-05	136.77	136.77	133.81	134.03	1325033
2023-12-06	134.99	137.25	134.50	136.50	1058126
2023-12-07	135.94	136.27	134.28	134.28	1018690
2023-12-08	134.80	135.48	132.80	132.98	1188424
2023-12-11	134.49	135.97	134.20	135.60	1055005
2023-12-12	135.44	135.65	134.56	135.63	711722
2023-12-13	136.17	137.92	135.06	137.61	1008380
2023-12-14	139.00	141.57	138.49	139.87	1259101
2023-12-15	138.96	140.04	137.30	138.39	2662208
2023-12-18	138.65	139.83	137.86	139.61	853889
2023-12-19	139.94	140.48	138.40	138.95	906207
2023-12-20	138.38	139.63	136.79	136.85	793214
2023-12-21	138.26	138.77	137.06	138.47	759376
2023-12-22	138.43	139.92	138.03	138.98	452413
2023-12-26	138.99	139.48	137.98	138.62	484386
2023-12-27	138.76	139.58	138.09	138.77	519977
2023-12-28	138.57	138.70	137.51	138.39	602965
2023-12-29	138.11	138.86	137.64	138.50	705830
2024-01-02	138.20	140.73	137.76	138.09	790597
2024-01-03	137.60	138.82	135.85	136.15	1145498
2024-01-04	135.20	136.97	135.00	136.16	984372
2024-01-05	135.34	137.72	135.20	136.62	818526
2024-01-08	136.90	138.47	136.01	138.46	866006
2024-01-09	137.51	138.82	136.31	137.20	912921
2024-01-10	137.54	138.47	137.12	137.67	787382
2024-01-11	137.73	138.61	136.50	138.43	904518
2024-01-12	139.33	140.29	138.35	138.80	699520
2024-01-16	138.47	139.83	138.24	139.80	987979
2024-01-17	139.11	140.11	137.04	137.98	734221
2024-01-18	137.78	139.87	137.34	139.45	760947
2024-01-19	139.85	143.32	139.27	142.09	1268073
2024-01-22	142.05	144.07	141.94	143.57	977176
2024-01-23	144.38	144.93	142.22	143.02	910348
2024-01-24	143.53	143.57	141.22	141.67	701416
2024-01-25	142.52	143.01	141.61	142.52	640825
2024-01-26	143.37	143.37	142.45	142.63	648578
2024-01-29	142.90	143.68	141.71	142.74	710564
2024-01-30	142.55	143.44	141.60	143.25	719795
2024-01-31	143.88	144.22	139.70	140.23	1154526
2024-02-01	140.34	142.69	139.37	142.67	804582
2024-02-02	142.35	143.62	140.95	142.38	945797
2024-02-05	141.08	142.06	139.39	140.14	880377
2024-02-06	139.19	141.38	138.91	141.32	846121
2024-02-07	141.74	142.93	141.24	142.78	963027
2024-02-08	141.31	142.36	141.20	142.31	1255262
2024-02-09	142.35	143.21	141.43	143.18	867127
2024-02-12	143.54	145.88	143.44	145.14	1113429
2024-02-13	143.01	143.60	141.77	142.41	1218437
2024-02-14	143.04	144.16	142.32	144.04	1481662
2024-02-15	135.00	143.90	135.00	143.71	2619876
2024-02-16	143.09	144.50	142.64	142.93	1161509
2024-02-20	142.11	145.00	141.22	144.28	1146869
2024-02-21	144.63	145.98	143.30	144.46	1426932
2024-02-22	144.67	146.69	144.09	146.12	1125151
2024-02-23	146.28	148.10	146.10	147.88	1332346
2024-02-26	148.83	149.57	148.25	148.42	1051662
2024-02-27	149.58	150.84	148.85	150.57	820766
2024-02-28	151.05	152.64	150.92	150.75	1154695
2024-02-29	151.40	151.74	148.62	149.26	2080740
2024-03-01	148.84	149.49	147.79	149.21	1141023
2024-03-04	149.30	150.59	149.21	149.97	820721
2024-03-05	149.93	151.09	149.14	149.94	1079496
2024-03-06	150.70	151.39	149.49	149.83	776001
2024-03-07	150.84	152.62	150.47	150.82	1080811
2024-03-08	150.64	151.36	150.06	150.96	1021346
2024-03-11	151.15	152.58	150.86	152.45	1279965
2024-03-12	152.90	154.40	152.18	154.01	870517
2024-03-13	154.48	154.91	153.42	153.49	1200176
2024-03-14	153.50	153.67	151.47	151.87	829240
2024-03-15	151.06	154.79	151.06	153.66	1693630
2024-03-18	154.01	154.94	153.25	153.47	988580
2024-03-19	153.77	155.27	153.54	155.07	804440
2024-03-20	155.54	155.82	154.19	155.31	895003
2024-03-21	155.63	157.70	155.34	157.38	624069
2024-03-22	157.45	157.77	155.74	155.88	588695
2024-03-25	155.88	156.04	153.46	153.61	844716
2024-03-26	153.56	153.78	152.06	152.53	945952
2024-03-27	153.21	155.26	152.95	155.19	754901
2024-03-28	155.48	155.91	154.54	154.93	954290
2024-04-01	154.84	155.62	153.42	154.28	733388
2024-04-02	154.45	155.48	153.23	153.79	847222
2024-04-03	153.42	154.36	152.81	153.12	703009
2024-04-04	154.06	154.06	148.79	148.85	806577
2024-04-05	149.23	150.58	148.97	149.99	613198
2024-04-08	150.32	151.35	150.23	150.41	582331
2024-04-09	150.56	151.43	148.96	150.49	610191
2024-04-10	148.92	149.57	147.84	148.28	738451
2024-04-11	148.57	149.12	145.61	146.11	884036
2024-04-12	144.87	145.99	144.48	145.38	924762
2024-04-15	147.53	147.81	144.30	144.75	1177596
2024-04-16	144.67	145.88	144.30	144.55	1100381
2024-04-17	145.31	145.85	143.71	144.07	1763211
2024-04-18	155.88	164.45	155.88	160.23	3914741
2024-04-19	161.00	162.93	160.26	162.39	3396404
2024-04-22	162.81	163.54	160.95	163.09	1447214
2024-04-23	162.61	163.86	160.92	163.38	1113160
2024-04-24	163.07	163.73	161.22	161.80	1161661
2024-04-25	161.11	161.60	158.95	161.07	1452078
2024-04-26	160.62	162.14	159.82	159.93	1003681
2024-04-29	160.49	162.06	160.49	161.37	1055693
2024-04-30	160.34	160.37	156.92	157.21	1558983
2024-05-01	156.87	159.15	156.28	156.77	838678
2024-05-02	157.73	157.73	155.99	156.32	752562
2024-05-03	157.08	158.29	157.00	157.41	670520
2024-05-06	158.70	159.77	155.44	156.69	913789
2024-05-07	157.22	157.75	154.85	154.92	1181664
2024-05-08	154.04	155.00	153.52	154.35	928733
2024-05-09	154.84	155.64	154.35	155.34	704339
2024-05-10	155.98	155.98	154.08	155.27	753486
2024-05-13	155.82	157.61	155.64	157.53	876963
2024-05-14	158.65	158.65	154.93	155.58	678786
2024-05-15	156.00	157.17	154.63	155.01	557504
2024-05-16	154.74	155.22	153.58	154.10	602327
2024-05-17	154.84	154.84	152.20	152.89	581812
2024-05-20	152.84	153.44	151.76	151.93	561799
2024-05-21	151.83	152.12	150.13	151.51	845189
2024-05-22	151.16	151.97	149.01	149.59	895122
2024-05-23	149.01	149.01	145.56	145.65	731119
2024-05-24	146.28	146.67	144.93	145.22	468616
2024-05-28	144.96	145.75	141.62	141.77	709605
2024-05-29	140.47	141.56	139.15	139.24	815241
2024-05-30	139.68	141.10	139.32	140.68	651649
2024-05-31	140.71	144.43	140.48	144.14	1500320
2024-06-03	144.94	145.45	142.93	144.11	812384
2024-06-04	143.52	144.78	143.52	144.77	860605
2024-06-05	144.92	145.16	142.60	142.99	696655
2024-06-06	142.99	144.64	142.87	143.61	818686
2024-06-07	143.04	146.34	142.60	145.19	916585
2024-06-10	144.64	144.85	141.51	142.47	813042
2024-06-11	142.15	142.30	140.89	142.04	767531
2024-06-12	143.28	143.61	142.22	142.79	598910
2024-06-13	142.00	142.39	139.52	140.91	1033576
2024-06-14	138.74	138.80	134.85	136.70	1159285
2024-06-17	136.70	140.20	136.45	139.90	975735
2024-06-18	139.93	141.48	139.31	139.34	777339
2024-06-20	139.07	142.13	139.07	141.42	806757
2024-06-21	141.37	141.90	140.57	141.43	1589464
2024-06-24	141.69	142.96	141.48	142.05	640463
2024-06-25	141.59	141.59	138.92	139.10	641555
2024-06-26	138.16	138.55	137.17	138.07	603110
2024-06-27	138.07	138.55	136.13	137.40	872286
2024-06-28	136.89	138.68	136.58	138.32	1300635
2024-07-01	138.32	138.73	133.81	133.85	1224564
2024-07-02	133.65	136.34	133.38	135.98	1025486
2024-07-03	134.93	135.63	132.35	133.38	645170
2024-07-05	132.80	133.10	130.70	132.45	1439443
2024-07-08	132.98	133.93	132.18	132.88	838810
2024-07-09	132.63	132.88	130.82	131.04	924354
2024-07-10	131.56	132.54	130.62	132.48	757837
2024-07-11	133.07	136.58	133.07	136.51	1163524
2024-07-12	137.80	139.04	136.44	138.29	1017683
2024-07-15	137.61	142.15	137.37	141.23	1402665
2024-07-16	141.99	143.20	140.66	141.72	1392911
2024-07-17	141.49	144.16	141.26	144.06	927863
2024-07-18	143.00	144.31	140.19	140.26	965856
2024-07-19	140.62	140.95	137.43	138.26	3266040
2024-07-22	138.83	139.27	137.13	138.37	1245408
2024-07-23	136.00	139.27	134.39	137.21	2069323
2024-07-24	137.04	137.08	134.71	135.74	1269863
2024-07-25	135.53	140.67	135.48	137.97	1072489
2024-07-26	138.50	143.57	138.31	141.97	988185
2024-07-29	141.41	143.39	140.77	142.79	810073
2024-07-30	143.69	147.38	143.67	147.09	939595
2024-07-31	147.38	148.88	145.85	147.11	2488139
2024-08-01	147.62	149.22	142.40	143.48	1113835
2024-08-02	143.37	143.37	140.60	142.52	1062186
2024-08-05	141.87	141.87	137.18	138.35	1062233
2024-08-06	138.35	141.77	138.16	140.04	804827
2024-08-07	140.79	141.92	137.06	137.23	809356
2024-08-08	137.68	139.46	137.25	138.49	744180
2024-08-09	138.36	138.49	136.38	137.18	513604
2024-08-12	137.28	137.49	135.31	135.63	856752
2024-08-13	136.01	137.21	135.26	136.85	463521
2024-08-14	137.06	137.55	136.64	137.19	451698
2024-08-15	138.92	139.95	137.99	138.56	588557
2024-08-16	138.85	139.46	138.28	138.86	624101
2024-08-19	139.25	139.54	138.15	138.68	583927
2024-08-20	138.52	139.59	138.22	139.53	582737
2024-08-21	140.58	143.97	139.99	143.66	828395
2024-08-22	142.98	143.27	140.82	141.36	497958
2024-08-23	142.41	143.57	141.58	142.21	525126
2024-08-26	143.25	144.49	141.83	143.00	798227
2024-08-27	142.90	143.17	142.08	142.71	649325
2024-08-28	142.85	143.54	141.89	142.51	755741
2024-08-29	143.34	143.57	141.77	142.28	476817
2024-08-30	142.77	143.42	141.55	143.26	821937
2024-09-03	142.99	144.44	141.53	143.19	739511
2024-09-04	143.34	144.17	139.35	141.20	742098
2024-09-05	141.38	141.89	135.01	136.34	1620458
2024-09-06	136.31	137.79	134.05	134.30	932280
2024-09-09	134.91	136.84	133.24	136.61	824065
2024-09-10	136.84	136.89	134.72	135.76	726627
2024-09-11	135.00	135.29	132.31	135.05	775857
2024-09-12	135.06	136.24	133.21	136.21	669310
2024-09-13	137.06	137.85	136.13	137.35	874325
2024-09-16	138.32	139.42	136.88	137.35	756188
2024-09-17	137.97	139.25	137.17	137.33	529930
2024-09-18	139.40	141.11	137.85	138.09	489708
2024-09-19	139.61	140.00	138.20	139.14	528018
2024-09-20	138.59	138.68	135.97	137.02	1358220
2024-09-23	137.13	137.93	136.11	137.74	932233
2024-09-24	137.40	139.90	137.06	139.66	846492
2024-09-25	140.16	140.16	138.04	138.52	888317
2024-09-26	139.20	141.63	138.78	141.50	686403
2024-09-27	142.34	143.58	141.03	141.24	618195
2024-09-30	141.34	141.34	138.91	139.68	680735
2024-10-01	139.55	140.51	138.01	139.65	764912
2024-10-02	138.74	139.68	137.88	138.77	666305
2024-10-03	137.85	138.03	136.31	136.57	553422
2024-10-04	137.46	138.31	136.28	136.70	649623
2024-10-07	136.03	136.57	134.80	134.99	619793
2024-10-08	134.00	134.30	132.76	133.67	716893
2024-10-09	134.14	134.97	133.12	133.76	807673
2024-10-10	133.76	134.57	133.01	133.44	613233
2024-10-11	133.68	137.74	133.68	137.24	864529
2024-10-14	136.91	139.60	136.67	139.44	1025507
2024-10-15	139.46	142.25	139.46	140.41	1153892
2024-10-16	142.22	143.81	141.53	143.16	879677
2024-10-17	143.12	143.97	142.18	143.63	750489
2024-10-18	144.29	144.29	142.45	143.17	852075
2024-10-21	143.67	144.21	142.47	143.12	990109
2024-10-22	120.44	122.54	112.74	113.11	6715564
2024-10-23	114.01	116.50	113.15	116.24	2768429
2024-10-24	114.42	115.86	112.93	113.11	2219367
2024-10-25	113.00	114.96	113.00	114.24	2138120
2024-10-28	115.65	119.08	115.37	118.35	3932740
2024-10-29	117.19	118.52	116.58	117.28	2502178
2024-10-30	118.10	119.01	115.93	116.27	1532421
2024-10-31	116.00	116.97	114.08	114.70	2763124
2024-11-01	114.86	115.52	113.29	113.61	1318782
2024-11-04	114.01	116.80	113.98	116.05	1216440
2024-11-05	116.03	116.69	115.26	116.60	1068269
2024-11-06	120.00	123.55	119.09	123.28	2574383
2024-11-07	123.19	124.79	122.38	123.04	1696267
2024-11-08	122.78	123.33	122.16	122.41	1220592
2024-11-11	123.22	124.58	122.02	122.36	957990
2024-11-12	122.08	123.16	121.40	122.70	1535273
2024-11-13	122.39	124.48	122.10	123.68	1438688
2024-11-14	124.99	126.35	123.81	123.85	1430046
2024-11-15	124.46	124.95	122.38	122.62	1077356
2024-11-18	123.11	125.00	122.85	124.19	905822
2024-11-19	122.75	124.00	121.19	121.26	1053892
2024-11-20	121.67	121.67	119.75	120.76	1043354
2024-11-21	121.52	122.77	120.29	122.69	973485
2024-11-22	123.30	125.06	123.00	124.80	953331
2024-11-25	126.53	130.60	126.35	129.47	1648818
2024-11-26	128.65	129.03	127.34	127.90	917520
2024-11-27	128.00	128.73	126.59	126.87	908029
2024-11-29	126.52	127.68	126.33	126.73	554476
2024-12-02	127.59	128.54	126.55	127.53	3119753
2024-12-03	127.25	127.92	126.11	127.37	923973
2024-12-04	126.74	127.52	125.78	125.89	796618
2024-12-05	125.87	126.16	123.86	123.62	1144255
2024-12-06	124.99	125.63	122.67	123.42	931746
2024-12-09	124.20	127.58	124.10	125.92	1291155
2024-12-10	125.61	126.54	123.23	125.40	928364
2024-12-11	125.48	125.48	122.82	122.99	1473954
2024-12-12	122.85	122.94	120.02	121.78	937663
2024-12-13	121.66	122.50	120.28	121.22	936494
2024-12-16	121.15	121.38	118.51	118.58	1376888
2024-12-17	117.97	119.65	117.44	118.49	1280263
2024-12-18	118.35	119.70	115.53	115.59	1281108
2024-12-19	115.64	117.20	114.54	114.62	1589268
2024-12-20	114.36	116.67	113.48	115.73	2689411
2024-12-23	114.85	117.50	114.37	116.18	1134086
2024-12-24	116.10	117.29	115.57	117.29	346621
2024-12-26	116.33	117.66	116.23	116.55	884935
2024-12-27	115.99	117.65	115.61	116.96	846166
2024-12-30	116.19	117.01	115.34	115.82	1295263
2024-12-31	116.11	117.46	116.08	116.76	880039
2025-01-02	117.36	118.84	115.87	116.06	1041385
2025-01-03	116.31	117.22	114.85	116.86	1218074
2025-01-06	117.14	119.20	116.87	117.37	1076893
2025-01-07	118.25	119.24	116.33	116.61	848221
2025-01-08	116.01	116.73	114.89	116.53	941106
2025-01-10	115.23	116.72	114.80	115.91	1245009
2025-01-13	115.95	117.43	115.17	116.51	1301485
2025-01-14	116.58	117.80	116.14	117.02	1208440
2025-01-15	118.71	119.16	116.98	117.38	1225041
2025-01-16	119.12	119.98	117.60	119.42	1625919
2025-01-17	118.00	119.07	116.59	118.52	2448066
2025-01-21	118.52	120.40	118.06	120.07	1451185
2025-01-22	120.22	120.22	115.55	117.66	4289828
2025-01-23	118.51	118.88	117.08	118.32	1223612
2025-01-24	118.20	118.60	116.64	117.23	1311809
2025-01-27	117.96	120.28	117.96	120.14	1705155
2025-01-28	119.43	119.58	117.23	117.31	1438328
2025-01-29	117.13	117.61	115.83	116.34	1755925
2025-01-30	117.00	118.52	116.56	118.16	1573797
2025-01-31	117.43	118.23	115.78	116.25	2336551
2025-02-03	114.43	116.38	113.29	115.92	1258513
2025-02-04	115.34	118.24	115.34	117.52	1308253
2025-02-05	117.99	117.99	117.85	117.85	11347

Explore More About GPC

Coins representing dividend payouts and trends

GPC Dividend History

Discover Genuine Parts Co'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

GPC Stock Split History

Discover Genuine Parts Co'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

GPC Historical Prices

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

Web Analytics