GPI Historical Prices

Summary

Key Stock Metrics

279.86

(July 10, 2024)

52-Week Low

490.09

(February 14, 2025)

52-Week High

490.09

(February 14, 2025)

All-Time High

436.71

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-30	12.50	13.50	12.50	12.63	2106900
1997-10-31	13.13	13.19	12.69	13.06	488300
1997-11-03	13.00	13.94	13.00	13.94	155000
1997-11-04	13.88	13.88	13.00	13.38	258400
1997-11-05	13.38	13.75	13.38	13.50	58000
1997-11-06	13.56	13.88	13.44	13.44	57200
1997-11-07	13.00	13.31	12.94	13.00	67100
1997-11-10	13.00	13.13	12.88	12.88	85200
1997-11-11	12.75	12.75	12.13	12.19	167000
1997-11-12	12.00	12.13	11.63	11.94	82900
1997-11-13	11.81	11.81	11.00	11.00	133100
1997-11-14	11.00	11.19	10.94	11.00	68000
1997-11-17	11.13	11.13	10.94	11.06	31400
1997-11-18	10.94	10.94	10.31	10.31	71200
1997-11-19	10.19	10.25	9.44	9.63	70300
1997-11-20	9.75	10.88	9.75	10.88	39800
1997-11-21	10.94	11.13	10.50	10.88	21600
1997-11-24	10.94	10.94	10.31	10.38	14700
1997-11-25	10.44	10.44	9.88	10.25	142200
1997-11-26	10.13	10.13	9.75	9.81	46700
1997-11-28	9.75	9.75	9.63	9.69	1600
1997-12-01	10.63	10.69	10.25	10.38	194000
1997-12-02	10.50	11.25	10.44	10.63	85300
1997-12-03	10.69	10.75	10.06	10.50	25700
1997-12-04	10.38	10.56	10.06	10.38	40300
1997-12-05	10.50	11.25	10.50	10.81	137800
1997-12-08	10.81	10.94	10.75	10.88	28700
1997-12-09	10.81	10.88	10.75	10.75	38100
1997-12-10	10.56	10.75	10.50	10.75	74000
1997-12-11	10.63	10.75	10.25	10.75	20000
1997-12-12	10.81	10.94	10.25	10.31	14600
1997-12-15	10.19	10.38	9.50	9.50	73300
1997-12-16	9.38	10.00	9.38	9.81	50600
1997-12-17	9.69	9.69	9.25	9.25	49600
1997-12-18	9.19	9.25	9.13	9.19	30100
1997-12-19	9.25	9.50	9.13	9.13	180000
1997-12-22	9.25	9.25	9.06	9.06	14000
1997-12-23	9.13	9.13	8.44	8.63	90000
1997-12-24	8.63	8.63	8.13	8.44	88500
1997-12-26	7.94	8.31	7.75	8.19	98700
1997-12-29	8.31	8.31	7.81	8.13	199500
1997-12-30	8.25	9.13	8.13	8.75	140100
1997-12-31	8.75	9.06	8.50	9.06	103800
1998-01-02	9.00	9.44	8.81	9.38	15400
1998-01-05	9.50	9.94	9.25	9.94	104300
1998-01-06	9.88	10.44	9.88	10.25	92700
1998-01-07	10.00	10.00	9.50	9.63	47600
1998-01-08	9.50	9.69	9.25	9.50	67200
1998-01-09	9.38	9.50	9.38	9.44	17000
1998-01-12	9.50	9.63	9.50	9.63	15000
1998-01-13	9.63	9.69	9.25	9.25	3500
1998-01-14	9.25	9.25	9.13	9.25	16000
1998-01-15	9.25	9.38	9.13	9.38	21700
1998-01-16	9.31	9.44	9.19	9.25	22700
1998-01-20	9.38	9.38	9.13	9.13	12900
1998-01-21	9.00	9.25	8.63	9.25	44300
1998-01-22	9.13	9.25	8.75	9.00	17400
1998-01-23	9.13	9.13	9.00	9.00	31400
1998-01-26	9.00	9.00	8.88	9.00	7200
1998-01-27	8.94	9.75	8.88	9.75	39300
1998-01-28	9.75	9.75	9.50	9.69	27600
1998-01-29	9.56	9.56	9.38	9.50	9800
1998-01-30	9.50	9.69	9.25	9.25	11300
1998-02-02	9.50	9.63	9.38	9.50	13000
1998-02-03	9.50	9.50	9.38	9.38	21100
1998-02-04	9.25	9.25	8.88	9.00	28200
1998-02-05	8.75	8.88	8.69	8.75	144500
1998-02-06	8.88	9.00	8.75	9.00	19300
1998-02-09	8.75	9.13	8.75	9.13	14100
1998-02-10	9.25	9.94	9.25	9.94	34300
1998-02-11	10.19	10.38	9.75	9.75	109500
1998-02-12	9.63	9.94	9.63	9.94	13700
1998-02-13	9.81	9.88	9.50	9.63	7300
1998-02-17	9.75	9.75	9.63	9.75	36100
1998-02-18	9.75	9.81	9.56	9.69	49800
1998-02-19	9.69	9.69	9.38	9.50	14400
1998-02-20	9.44	9.50	9.25	9.44	14300
1998-02-23	9.31	9.31	9.00	9.19	38500
1998-02-24	9.31	9.56	9.31	9.50	2900
1998-02-25	9.50	9.75	9.25	9.75	13100
1998-02-26	10.00	10.00	9.81	9.94	18000
1998-02-27	9.94	10.00	9.94	10.00	26700
1998-03-02	10.00	10.50	10.00	10.50	20800
1998-03-03	10.63	10.63	10.13	10.13	14000
1998-03-04	10.06	10.13	9.94	9.94	19600
1998-03-05	9.88	9.88	9.44	9.75	19100
1998-03-06	9.88	10.06	9.56	9.56	8900
1998-03-09	9.69	10.00	9.38	9.50	15100
1998-03-10	9.56	9.81	9.50	9.75	7700
1998-03-11	9.81	9.88	9.63	9.75	22400
1998-03-12	9.88	10.69	9.88	10.44	105200
1998-03-13	10.44	11.00	10.25	10.88	33200
1998-03-16	10.94	10.94	10.44	10.69	13800
1998-03-17	10.63	10.63	10.25	10.50	24900
1998-03-18	10.56	10.69	10.38	10.69	16900
1998-03-19	10.75	11.25	10.75	10.88	36900
1998-03-20	11.00	11.38	11.00	11.38	50200
1998-03-23	11.38	11.50	11.13	11.19	33400
1998-03-24	11.31	11.38	10.81	10.81	10200
1998-03-25	10.94	11.13	10.88	10.94	21600
1998-03-26	11.00	11.00	10.94	11.00	18100
1998-03-27	11.00	11.31	10.81	10.81	5600
1998-03-30	11.00	11.00	10.88	10.88	25000
1998-03-31	10.94	10.94	10.94	10.94	1600
1998-04-01	11.00	11.63	10.94	11.63	169400
1998-04-02	11.94	12.81	11.63	12.56	107600
1998-04-03	12.81	13.00	12.56	12.94	147400
1998-04-06	12.94	12.94	12.69	12.81	17500
1998-04-07	12.50	12.63	12.06	12.25	32000
1998-04-08	12.13	12.50	12.13	12.50	8000
1998-04-09	12.63	12.63	12.31	12.44	17300
1998-04-13	12.38	12.50	12.13	12.50	54100
1998-04-14	12.44	12.69	12.44	12.63	5900
1998-04-15	12.63	12.75	12.56	12.69	8400
1998-04-16	12.63	13.13	12.63	12.75	50000
1998-04-17	12.81	13.06	12.81	13.00	11700
1998-04-20	13.00	14.75	12.94	14.25	185400
1998-04-21	15.00	15.00	14.38	14.75	126200
1998-04-22	14.75	14.81	14.56	14.81	45000
1998-04-23	14.88	14.94	14.69	14.81	57000
1998-04-24	14.69	14.88	14.63	14.75	50300
1998-04-27	14.63	14.63	13.88	14.00	129800
1998-04-28	14.13	14.31	14.06	14.31	106900
1998-04-29	14.25	14.25	14.06	14.06	4400
1998-04-30	14.00	15.00	13.94	15.00	33500
1998-05-01	14.94	15.00	14.38	14.38	168100
1998-05-04	14.44	14.63	14.25	14.44	10000
1998-05-05	14.38	14.44	13.94	14.38	32900
1998-05-06	14.50	14.56	14.31	14.31	23700
1998-05-07	14.19	14.25	13.81	13.81	35900
1998-05-08	13.81	14.31	13.81	14.13	35200
1998-05-11	14.25	15.50	14.25	15.50	32000
1998-05-12	15.69	15.69	15.38	15.50	30200
1998-05-13	15.44	15.56	15.00	15.44	29600
1998-05-14	15.44	16.00	15.44	15.94	102800
1998-05-15	15.88	16.63	15.75	16.19	62000
1998-05-18	16.06	16.19	15.75	15.75	22200
1998-05-19	15.75	15.94	15.75	15.94	31100
1998-05-20	15.94	16.25	15.88	16.13	238900
1998-05-21	16.13	16.13	15.75	16.00	17700
1998-05-22	16.00	16.19	15.94	16.19	24000
1998-05-26	16.25	16.44	16.25	16.31	20100
1998-05-27	16.13	16.25	15.63	16.25	24700
1998-05-28	16.38	16.38	16.19	16.38	74800
1998-05-29	16.44	16.81	16.38	16.81	73100
1998-06-01	16.94	17.00	16.38	16.69	27700
1998-06-02	16.88	16.88	16.56	16.75	111700
1998-06-03	16.75	16.88	16.31	16.50	8500
1998-06-04	16.50	16.56	16.00	16.56	74200
1998-06-05	16.44	16.50	16.00	16.00	207000
1998-06-08	16.13	16.44	16.13	16.44	7500
1998-06-09	16.38	16.88	16.38	16.50	12100
1998-06-10	16.50	16.75	16.50	16.50	11200
1998-06-11	16.50	16.63	16.50	16.56	10800
1998-06-12	16.50	17.00	16.50	17.00	52100
1998-06-15	17.00	17.06	16.75	16.75	35700
1998-06-16	16.81	17.00	16.63	16.88	5300
1998-06-17	16.88	17.00	16.50	17.00	39000
1998-06-18	16.88	17.00	16.69	16.94	168600
1998-06-19	16.94	18.00	16.69	17.81	88500
1998-06-22	17.88	18.00	17.69	18.00	38700
1998-06-23	18.31	18.44	18.25	18.25	85900
1998-06-24	18.38	18.50	17.88	18.00	31900
1998-06-25	17.94	18.06	17.63	17.63	15300
1998-06-26	17.69	17.75	16.81	17.00	45100
1998-06-29	17.13	18.00	17.00	17.50	121700
1998-06-30	17.50	17.50	16.00	16.00	46700
1998-07-01	16.63	17.38	16.63	17.06	160300
1998-07-02	16.94	17.38	16.94	17.13	86100
1998-07-06	17.25	18.13	17.25	18.00	46100
1998-07-07	18.06	18.50	17.81	18.38	43900
1998-07-08	18.44	18.44	18.31	18.38	8600
1998-07-09	18.25	18.31	17.81	17.94	20300
1998-07-10	17.81	17.94	17.63	17.88	44800
1998-07-13	17.88	17.94	17.88	17.88	900
1998-07-14	18.06	18.19	17.38	17.44	206400
1998-07-15	17.50	17.81	17.38	17.75	26600
1998-07-16	17.75	17.88	17.50	17.69	12900
1998-07-17	17.75	17.75	17.00	17.56	25700
1998-07-20	17.81	17.94	17.63	17.69	14100
1998-07-21	17.75	18.00	17.63	18.00	16900
1998-07-22	18.25	18.44	17.88	17.88	131700
1998-07-23	17.81	17.88	17.25	17.44	406900
1998-07-24	17.50	17.81	16.75	17.00	103400
1998-07-27	16.94	17.25	16.81	17.00	26300
1998-07-28	16.88	17.00	16.50	16.50	17300
1998-07-29	16.50	16.63	16.25	16.38	33100
1998-07-30	16.38	16.44	15.75	15.75	25800
1998-07-31	15.94	15.94	14.88	15.00	81900
1998-08-03	15.00	15.00	14.06	14.25	82000
1998-08-04	14.00	14.00	13.63	13.94	89700
1998-08-05	13.94	14.56	13.50	14.56	145500
1998-08-06	14.63	15.13	14.50	15.00	63200
1998-08-07	15.06	15.13	14.56	14.56	37400
1998-08-10	14.63	15.25	14.50	15.06	67300
1998-08-11	15.00	15.00	14.06	14.25	51600
1998-08-12	14.38	15.25	14.38	14.94	99800
1998-08-13	15.00	15.31	14.81	14.94	80000
1998-08-14	15.00	15.00	14.56	14.63	50000
1998-08-17	14.50	15.38	14.50	15.13	110800
1998-08-18	15.19	15.25	14.75	14.94	64500
1998-08-19	14.88	15.25	14.69	14.88	25600
1998-08-20	14.88	15.13	14.88	14.94	2800
1998-08-21	14.94	14.94	13.75	14.13	23300
1998-08-24	14.38	14.69	14.25	14.25	16900
1998-08-25	14.31	14.50	14.13	14.50	6000
1998-08-26	14.38	14.38	14.00	14.00	4300
1998-08-27	13.94	14.50	13.63	14.00	35100
1998-08-28	14.13	14.13	12.88	12.88	57000
1998-08-31	12.88	12.94	11.88	11.88	20400
1998-09-01	11.63	11.75	11.44	11.50	32200
1998-09-02	11.38	11.88	11.38	11.63	18200
1998-09-03	11.69	11.75	11.50	11.50	36700
1998-09-04	11.50	11.69	11.50	11.69	17400
1998-09-08	11.81	12.31	11.81	11.88	18400
1998-09-09	11.88	12.00	11.88	12.00	6000
1998-09-10	12.00	12.00	11.75	11.94	6400
1998-09-11	11.75	12.13	11.75	12.13	14800
1998-09-14	12.13	12.25	12.00	12.25	17400
1998-09-15	12.25	12.31	12.00	12.00	10100
1998-09-16	11.94	11.94	11.88	11.88	2600
1998-09-17	11.88	11.88	11.50	11.50	4700
1998-09-18	11.56	11.69	11.50	11.69	13800
1998-09-21	11.81	11.88	11.69	11.75	5200
1998-09-22	11.81	12.00	11.81	12.00	10300
1998-09-23	11.94	12.75	11.94	12.75	12600
1998-09-24	12.75	14.00	12.75	13.75	80500
1998-09-25	13.50	13.88	13.50	13.75	35000
1998-09-28	13.75	13.88	13.50	13.75	118500
1998-09-29	14.00	15.00	14.00	14.81	16000
1998-09-30	14.69	15.00	14.25	15.00	35800
1998-10-01	15.00	15.00	14.00	14.00	13300
1998-10-02	13.94	14.06	13.50	13.88	5300
1998-10-05	13.69	14.13	13.56	14.13	108900
1998-10-06	14.00	14.44	13.94	14.44	9600
1998-10-07	14.38	14.50	14.00	14.31	19800
1998-10-08	14.13	14.13	12.94	13.75	38800
1998-10-09	13.75	13.75	13.31	13.31	10400
1998-10-12	13.38	13.63	13.31	13.44	2300
1998-10-13	13.31	13.50	13.25	13.50	7800
1998-10-14	13.44	13.44	13.19	13.19	8600
1998-10-15	13.13	14.25	13.13	14.25	16300
1998-10-16	14.38	14.38	13.94	14.06	9800
1998-10-19	13.94	14.13	13.94	14.06	9300
1998-10-20	14.13	15.13	14.13	15.00	25500
1998-10-21	15.13	15.94	15.00	15.00	32500
1998-10-22	15.00	15.81	14.94	15.75	21100
1998-10-23	15.69	15.69	15.25	15.25	6300
1998-10-26	15.31	16.25	15.31	16.19	23400
1998-10-27	16.25	16.63	16.00	16.63	79100
1998-10-28	16.50	17.06	16.50	17.06	30700
1998-10-29	17.06	17.56	17.06	17.44	77200
1998-10-30	16.75	17.19	16.13	17.13	52100
1998-11-02	16.94	17.38	16.88	16.88	28600
1998-11-03	16.75	16.75	16.69	16.69	6000
1998-11-04	16.50	16.50	16.00	16.31	16400
1998-11-05	16.38	17.56	16.38	17.13	20100
1998-11-06	17.00	17.25	16.88	17.25	7700
1998-11-09	17.19	17.50	17.19	17.25	28900
1998-11-10	17.19	18.13	17.13	18.00	24000
1998-11-11	18.00	18.00	17.75	17.75	12600
1998-11-12	17.75	17.75	17.13	17.13	44800
1998-11-13	16.94	16.94	16.06	16.13	19900
1998-11-16	16.13	16.13	15.88	16.06	7600
1998-11-17	16.00	16.19	16.00	16.19	3200
1998-11-18	16.13	16.13	15.88	16.06	8600
1998-11-19	16.19	16.38	16.19	16.25	6500
1998-11-20	16.00	16.44	16.00	16.44	7600
1998-11-23	16.44	16.50	16.31	16.31	4600
1998-11-24	16.19	16.81	15.94	16.69	17700
1998-11-25	16.50	17.25	16.50	17.13	1900
1998-11-27	17.00	17.25	17.00	17.25	2300
1998-11-30	17.13	17.25	17.13	17.25	7300
1998-12-01	17.06	17.56	17.06	17.56	4500
1998-12-02	17.69	18.44	17.69	18.06	50600
1998-12-03	18.00	18.00	17.75	17.75	14300
1998-12-04	17.63	17.63	17.50	17.56	8600
1998-12-07	18.44	18.50	17.69	18.38	46000
1998-12-08	19.63	19.69	19.44	19.63	42300
1998-12-09	19.56	19.56	18.81	18.81	8700
1998-12-10	18.56	18.69	18.25	18.69	14400
1998-12-11	18.75	18.81	18.50	18.50	3000
1998-12-14	18.31	18.31	18.00	18.13	10300
1998-12-15	18.00	18.06	17.69	17.94	8700
1998-12-16	18.00	18.00	17.81	18.00	32300
1998-12-17	17.75	18.13	17.63	18.13	13500
1998-12-18	18.13	18.19	18.00	18.19	8600
1998-12-21	18.13	18.75	18.13	18.75	6900
1998-12-22	18.63	20.00	18.63	19.88	34200
1998-12-23	19.75	23.75	19.38	23.50	88800
1998-12-24	23.25	24.56	23.13	24.00	20200
1998-12-28	24.00	24.00	22.56	23.00	62700
1998-12-29	23.00	23.38	23.00	23.38	41400
1998-12-30	23.50	24.69	23.44	24.56	44400
1998-12-31	24.56	26.00	24.56	26.00	24200
1999-01-04	26.25	27.00	24.81	25.00	60700
1999-01-05	24.75	25.69	24.44	25.69	8100
1999-01-06	25.88	26.25	25.50	25.50	28200
1999-01-07	25.38	25.63	25.13	25.31	34600
1999-01-08	25.19	25.63	25.13	25.19	8200
1999-01-11	25.00	25.63	24.88	25.63	6700
1999-01-12	25.63	26.75	25.63	26.00	18200
1999-01-13	25.75	27.00	25.50	27.00	19500
1999-01-14	27.25	30.00	27.25	28.31	113200
1999-01-15	28.50	28.50	28.13	28.13	23000
1999-01-19	28.38	29.00	28.38	29.00	39100
1999-01-20	29.25	29.25	28.13	28.44	25700
1999-01-21	28.56	28.56	28.00	28.25	11200
1999-01-22	28.50	28.50	27.19	27.75	32400
1999-01-25	27.75	27.75	27.13	27.38	8400
1999-01-26	27.38	29.06	27.38	28.44	17200
1999-01-27	28.19	28.44	27.81	28.44	15100
1999-01-28	28.44	28.75	28.31	28.50	42500
1999-01-29	28.50	28.56	28.06	28.50	12500
1999-02-01	28.31	28.31	27.75	28.25	10100
1999-02-02	28.06	28.25	27.00	27.94	47100
1999-02-03	28.19	28.50	27.75	27.81	12700
1999-02-04	28.00	28.50	27.75	28.38	40400
1999-02-05	28.38	28.38	28.00	28.00	7200
1999-02-08	28.00	28.00	27.63	27.69	11900
1999-02-09	27.56	27.56	27.00	27.06	7100
1999-02-10	26.94	26.94	25.50	25.50	17900
1999-02-11	25.38	25.94	25.19	25.94	41900
1999-02-12	25.81	25.81	25.19	25.25	5300
1999-02-16	25.25	25.50	25.25	25.25	9000
1999-02-17	25.25	25.38	25.06	25.06	5700
1999-02-18	24.00	24.38	24.00	24.13	22600
1999-02-19	24.25	24.31	23.00	23.00	34200
1999-02-22	23.13	23.13	23.00	23.00	28300
1999-02-23	23.13	23.19	22.69	22.75	16200
1999-02-24	22.69	22.94	22.63	22.63	9600
1999-02-25	22.50	22.69	22.50	22.69	6800
1999-02-26	23.19	25.31	23.00	25.19	35700
1999-03-01	25.06	25.13	23.63	23.63	24700
1999-03-02	23.38	23.56	23.38	23.38	1112900
1999-03-03	23.38	23.50	23.38	23.44	116200
1999-03-04	23.38	23.63	22.56	22.69	127200
1999-03-05	22.69	23.44	22.31	22.94	69400
1999-03-08	23.19	23.38	22.81	23.38	38800
1999-03-09	23.44	23.69	22.94	23.00	57000
1999-03-10	23.06	23.63	23.00	23.31	52600
1999-03-11	23.06	23.13	22.88	22.88	92700
1999-03-12	22.75	23.38	22.31	23.00	27000
1999-03-15	23.00	23.00	22.50	22.94	69600
1999-03-16	22.94	22.94	22.19	22.25	19200
1999-03-17	22.25	23.13	21.31	22.69	73100
1999-03-18	22.69	22.75	21.81	21.88	16400
1999-03-19	21.50	21.50	20.75	21.13	43400
1999-03-22	21.00	21.19	19.63	19.63	26700
1999-03-23	19.63	19.63	18.56	19.13	61700
1999-03-24	19.00	19.50	18.31	19.31	66300
1999-03-25	19.19	19.25	18.69	19.25	23100
1999-03-26	19.38	21.00	18.88	20.63	54300
1999-03-29	20.56	20.81	19.94	20.19	24100
1999-03-30	21.00	22.88	21.00	22.50	74200
1999-03-31	22.50	24.56	22.50	24.56	96700
1999-04-01	24.56	24.56	23.38	23.56	37600
1999-04-05	23.31	23.75	22.75	22.88	65300
1999-04-06	22.88	22.88	22.06	22.06	41200
1999-04-07	22.06	22.69	21.50	22.38	37400
1999-04-08	22.38	22.63	21.69	22.19	56900
1999-04-09	22.00	22.75	21.81	22.69	34900
1999-04-12	22.50	23.88	22.50	23.81	39100
1999-04-13	24.06	24.94	24.06	24.38	56500
1999-04-14	24.50	25.88	24.50	25.50	29400
1999-04-15	26.00	26.00	25.13	25.25	55600
1999-04-16	25.00	25.63	25.00	25.38	58200
1999-04-19	26.00	26.25	25.00	25.00	42500
1999-04-20	24.75	24.75	24.00	24.13	25000
1999-04-21	23.88	24.81	23.31	24.81	29000
1999-04-22	24.88	25.56	24.00	25.44	27900
1999-04-23	25.69	26.06	25.19	26.06	41000
1999-04-26	25.81	25.88	25.75	25.88	7600
1999-04-27	25.81	26.06	25.81	26.06	10400
1999-04-28	25.94	26.69	25.94	26.63	29000
1999-04-29	26.56	26.94	25.31	26.13	86000
1999-04-30	26.06	26.25	25.13	25.75	13100
1999-05-03	25.50	26.00	25.50	25.75	20600
1999-05-04	25.75	26.69	25.75	26.00	59500
1999-05-05	25.94	26.44	24.06	24.50	30900
1999-05-06	24.38	24.81	24.25	24.81	5700
1999-05-07	25.00	25.00	23.63	23.63	19800
1999-05-10	23.50	24.50	23.50	24.25	39600
1999-05-11	24.13	25.00	24.13	25.00	10400
1999-05-12	24.75	24.75	24.25	24.38	23400
1999-05-13	24.50	24.81	23.88	23.94	10200
1999-05-14	23.69	24.00	22.94	24.00	50200
1999-05-17	24.00	24.00	23.63	23.88	28200
1999-05-18	23.94	24.19	23.56	24.13	10100
1999-05-19	24.00	24.00	23.56	23.56	12600
1999-05-20	23.56	23.81	23.56	23.63	32300
1999-05-21	23.44	23.56	23.13	23.56	17100
1999-05-24	23.56	23.63	23.13	23.19	7000
1999-05-25	23.13	23.13	23.00	23.06	12100
1999-05-26	23.06	23.94	23.00	23.94	15900
1999-05-27	23.69	23.69	23.56	23.56	8300
1999-05-28	23.63	24.94	23.63	24.81	15800
1999-06-01	25.00	25.13	24.31	24.44	16700
1999-06-02	24.25	24.69	24.13	24.13	9700
1999-06-03	24.19	24.94	24.19	24.81	7800
1999-06-04	24.81	25.81	24.81	25.38	15200
1999-06-07	25.31	25.31	24.88	25.00	3600
1999-06-08	24.81	25.94	24.81	24.88	14000
1999-06-09	24.50	24.63	24.00	24.13	31000
1999-06-10	23.94	23.94	23.75	23.81	6400
1999-06-11	23.75	24.00	23.69	23.69	29600
1999-06-14	23.81	24.25	23.81	23.81	7500
1999-06-15	23.75	23.75	22.94	23.63	49300
1999-06-16	23.50	23.50	22.69	22.88	31900
1999-06-17	22.75	22.75	22.06	22.06	26100
1999-06-18	21.50	22.38	21.50	22.25	64900
1999-06-21	22.38	22.38	22.00	22.19	5900
1999-06-22	22.00	22.00	21.75	21.75	2200
1999-06-23	21.69	21.94	21.31	21.38	24100
1999-06-24	21.25	21.69	21.25	21.44	16600
1999-06-25	21.50	21.50	21.44	21.50	6900
1999-06-28	21.50	21.50	21.31	21.44	49000
1999-06-29	21.31	21.44	21.25	21.38	63200
1999-06-30	21.25	21.25	20.69	21.13	108900
1999-07-01	21.38	21.38	20.81	20.81	87200
1999-07-02	20.56	21.06	20.06	20.38	15600
1999-07-06	20.25	20.25	19.63	20.06	36600
1999-07-07	20.00	20.00	19.38	19.69	52000
1999-07-08	19.31	20.50	19.31	20.50	56400
1999-07-09	20.31	20.75	20.31	20.69	23900
1999-07-12	20.56	21.00	20.06	20.06	31600
1999-07-13	20.06	20.25	19.81	20.13	10800
1999-07-14	20.06	23.06	20.06	23.00	30100
1999-07-15	23.50	25.50	23.50	25.50	41600
1999-07-16	25.00	25.00	23.88	24.00	20800
1999-07-19	23.75	23.81	22.94	23.19	26600
1999-07-20	22.94	23.50	22.75	23.31	29200
1999-07-21	23.31	23.38	23.25	23.38	7700
1999-07-22	23.13	23.56	22.81	23.56	15600
1999-07-23	23.31	23.69	23.00	23.56	17100
1999-07-26	23.38	23.38	22.75	23.13	18300
1999-07-27	22.94	23.00	22.88	23.00	11300
1999-07-28	22.63	23.00	22.56	23.00	18800
1999-07-29	22.81	22.81	21.81	21.81	9400
1999-07-30	22.06	22.19	21.69	21.94	8200
1999-08-02	21.69	22.06	21.50	21.75	11400
1999-08-03	21.75	21.75	20.94	21.13	16500
1999-08-04	21.00	21.00	20.69	20.81	4200
1999-08-05	20.81	20.81	20.69	20.69	4700
1999-08-06	20.56	20.56	20.38	20.38	5900
1999-08-09	20.38	20.38	20.00	20.00	20900
1999-08-10	19.88	20.00	19.19	20.00	13300
1999-08-11	19.88	19.94	19.06	19.25	28300
1999-08-12	19.00	19.75	19.00	19.75	26900
1999-08-13	19.63	19.63	19.19	19.25	23900
1999-08-16	19.13	19.88	19.13	19.81	12800
1999-08-17	19.81	19.88	19.25	19.50	64200
1999-08-18	19.50	19.56	19.44	19.44	10000
1999-08-19	19.31	19.56	19.31	19.31	31500
1999-08-20	19.44	19.50	19.13	19.13	8700
1999-08-23	19.50	20.13	19.44	19.88	60200
1999-08-24	19.75	22.00	19.75	22.00	24200
1999-08-25	22.00	22.25	21.25	21.25	48300
1999-08-26	21.06	21.25	20.75	20.75	32700
1999-08-27	20.56	20.75	20.19	20.25	10300
1999-08-30	20.13	20.13	18.63	18.69	19100
1999-08-31	18.69	18.69	18.25	18.50	20500
1999-09-01	18.63	19.00	18.50	19.00	12000
1999-09-02	18.88	19.75	18.88	19.38	11500
1999-09-03	19.63	19.63	18.81	19.38	18000
1999-09-07	19.25	20.38	18.75	20.38	13300
1999-09-08	20.13	20.50	19.81	20.38	14900
1999-09-09	20.13	21.00	20.06	21.00	10300
1999-09-10	20.75	22.13	20.63	22.13	12700
1999-09-13	21.88	22.38	21.69	21.94	13900
1999-09-14	21.69	21.75	21.19	21.19	7000
1999-09-15	21.25	21.25	20.63	20.75	9700
1999-09-16	20.50	21.00	20.50	20.81	13800
1999-09-17	20.56	20.69	20.44	20.63	7000
1999-09-20	20.50	20.56	20.50	20.56	18200
1999-09-21	20.38	20.38	19.50	19.50	11800
1999-09-22	19.50	19.94	19.50	19.63	6000
1999-09-23	19.63	19.63	18.94	19.00	16000
1999-09-24	18.88	18.88	17.75	17.94	38500
1999-09-27	18.63	19.56	18.63	19.00	480700
1999-09-28	18.88	18.94	18.38	18.50	190700
1999-09-29	18.44	18.63	18.31	18.50	73600
1999-09-30	18.50	18.50	18.25	18.31	98200
1999-10-01	18.19	18.25	17.75	17.88	38600
1999-10-04	17.00	17.13	16.75	17.00	69300
1999-10-05	16.81	16.81	16.38	16.44	92900
1999-10-06	16.44	16.44	15.88	15.94	27600
1999-10-07	16.00	16.00	13.50	14.56	247900
1999-10-08	14.69	16.75	13.56	16.50	131300
1999-10-11	16.50	17.50	16.06	16.69	43400
1999-10-12	16.94	17.19	16.56	16.75	49300
1999-10-13	16.50	18.00	16.31	17.75	85500
1999-10-14	17.75	17.75	16.94	16.94	84800
1999-10-15	17.00	17.00	16.75	16.88	82200
1999-10-18	16.88	16.88	16.00	16.00	7500
1999-10-19	15.88	15.88	15.38	15.44	4800
1999-10-20	15.44	15.44	14.75	14.88	68100
1999-10-21	14.75	15.31	14.50	15.31	60200
1999-10-22	15.19	16.13	15.19	16.00	27600
1999-10-25	16.00	16.00	15.94	16.00	55500
1999-10-26	16.00	17.25	16.00	17.25	58500
1999-10-27	17.50	18.38	17.31	17.44	31400
1999-10-28	17.38	17.50	15.88	16.38	90000
1999-10-29	16.31	17.25	16.31	16.75	30000
1999-11-01	16.69	17.00	16.63	16.94	12800
1999-11-02	16.81	17.00	16.81	16.88	18800
1999-11-03	16.75	17.00	16.00	16.69	11800
1999-11-04	16.69	18.00	16.31	17.94	29300
1999-11-05	17.81	17.81	16.63	16.69	32800
1999-11-08	16.56	16.69	16.44	16.44	5100
1999-11-09	16.63	16.69	16.25	16.69	43600
1999-11-10	16.69	16.69	16.50	16.63	18800
1999-11-11	16.50	16.69	16.50	16.56	7900
1999-11-12	16.38	16.63	16.25	16.38	6400
1999-11-15	16.25	16.31	16.13	16.31	12600
1999-11-16	16.25	16.31	16.00	16.25	8800
1999-11-17	16.13	16.31	16.00	16.31	34400
1999-11-18	16.25	16.50	16.13	16.31	22500
1999-11-19	16.13	16.44	16.13	16.31	14500
1999-11-22	16.19	16.69	16.13	16.44	22800
1999-11-23	16.31	16.44	16.13	16.25	5600
1999-11-24	16.00	16.38	15.00	15.94	37200
1999-11-26	15.81	15.88	15.50	15.50	8000
1999-11-29	15.50	15.50	14.50	14.88	50000
1999-11-30	14.75	14.81	14.38	14.50	71600
1999-12-01	14.50	15.13	14.44	15.13	23700
1999-12-02	15.00	15.94	15.00	15.63	13900
1999-12-03	15.75	16.38	15.75	16.00	13500
1999-12-06	16.13	16.69	16.13	16.44	11800
1999-12-07	16.38	16.50	16.38	16.38	8200
1999-12-08	16.38	16.88	16.38	16.88	31500
1999-12-09	17.00	17.13	15.88	15.88	31700
1999-12-10	15.75	15.75	15.25	15.56	9400
1999-12-13	15.50	15.50	15.00	15.25	5500
1999-12-14	15.13	15.19	14.81	14.94	4000
1999-12-15	14.88	14.94	14.50	14.69	18100
1999-12-16	14.75	15.00	14.50	14.50	20100
1999-12-17	14.38	14.75	13.63	14.25	100300
1999-12-20	13.25	13.38	12.75	12.94	74300
1999-12-21	13.00	13.50	13.00	13.25	20500
1999-12-22	13.25	13.63	13.13	13.31	16700
1999-12-23	13.13	13.44	13.06	13.38	26400
1999-12-27	13.44	13.50	13.06	13.06	11700
1999-12-28	13.06	13.38	13.06	13.20	13500
1999-12-29	13.38	14.13	13.25	14.06	33400
1999-12-30	13.94	14.13	13.69	13.69	118600
1999-12-31	13.63	13.94	13.50	13.94	14100
2000-01-03	13.94	13.94	13.25	13.44	14000
2000-01-04	13.19	13.50	13.13	13.50	10200
2000-01-05	13.38	13.50	13.06	13.38	4800
2000-01-06	13.25	13.38	13.06	13.31	8400
2000-01-07	13.19	13.94	13.19	13.94	19000
2000-01-10	13.88	13.94	13.50	13.56	17200
2000-01-11	13.31	13.81	13.25	13.81	49700
2000-01-12	13.69	13.75	13.25	13.44	8000
2000-01-13	13.31	14.00	13.31	13.88	20300
2000-01-14	13.88	14.00	13.50	13.75	7700
2000-01-18	13.75	13.75	13.31	13.44	11200
2000-01-19	13.31	14.00	13.31	13.88	69700
2000-01-20	13.88	14.00	13.63	13.75	39100
2000-01-21	13.63	13.69	13.38	13.69	20000
2000-01-24	13.56	13.75	13.38	13.44	17600
2000-01-25	13.06	13.25	13.00	13.13	16900
2000-01-26	13.00	13.06	12.00	12.00	112700
2000-01-27	12.38	13.00	12.00	13.00	44900
2000-01-28	12.88	13.06	12.38	13.06	30000
2000-01-31	13.00	13.00	12.38	12.44	8300
2000-02-01	12.31	12.31	11.63	12.19	36700
2000-02-02	12.06	12.19	11.88	12.19	9500
2000-02-03	12.19	12.50	12.06	12.06	39000
2000-02-04	12.13	12.13	11.75	11.94	28000
2000-02-07	11.69	11.81	10.75	10.88	89500
2000-02-08	10.75	11.69	10.75	11.63	65000
2000-02-09	11.63	11.69	10.06	10.31	76300
2000-02-10	10.31	11.25	10.31	10.75	31100
2000-02-11	10.63	10.63	10.44	10.50	9300
2000-02-14	10.50	10.94	10.50	10.94	16000
2000-02-15	11.19	12.38	11.19	12.38	48000
2000-02-16	12.69	13.63	12.69	13.50	108500
2000-02-17	14.00	14.44	12.38	12.75	46700
2000-02-18	12.88	12.88	11.75	11.88	22400
2000-02-22	11.75	12.00	11.44	11.63	19900
2000-02-23	11.75	11.75	10.50	10.63	49900
2000-02-24	10.56	11.00	10.38	10.38	25100
2000-02-25	10.38	10.81	10.31	10.50	7000
2000-02-28	10.63	11.06	10.63	10.75	88600
2000-02-29	10.88	11.00	9.75	9.75	82000
2000-03-01	10.00	11.13	9.50	11.13	50400
2000-03-02	11.25	13.50	11.06	12.75	64200
2000-03-03	13.25	14.63	13.25	13.81	229100
2000-03-06	14.00	14.13	13.69	13.69	78800
2000-03-07	13.81	13.94	13.19	13.50	114100
2000-03-08	13.63	13.88	13.25	13.50	35200
2000-03-09	13.38	13.50	12.81	12.94	60600
2000-03-10	13.25	13.38	12.50	12.75	51200
2000-03-13	12.50	12.63	12.25	12.50	34300
2000-03-14	12.38	13.69	12.25	13.00	59400
2000-03-15	13.00	13.06	12.44	12.88	35500
2000-03-16	12.75	13.19	12.75	12.94	22500
2000-03-17	12.88	13.00	12.63	12.81	19800
2000-03-20	12.56	12.56	12.19	12.19	30800
2000-03-21	11.81	12.63	11.81	12.19	36900
2000-03-22	12.38	13.38	12.38	12.75	22300
2000-03-23	12.88	12.94	12.50	12.50	29300
2000-03-24	12.38	12.50	12.25	12.25	24200
2000-03-27	12.25	12.75	12.25	12.44	67800
2000-03-28	12.31	12.50	11.94	11.94	18200
2000-03-29	12.06	12.06	11.63	11.88	29100
2000-03-30	12.63	12.63	12.00	12.06	27100
2000-03-31	12.06	12.13	11.63	11.63	52500
2000-04-03	11.56	11.81	11.56	11.81	13300
2000-04-04	11.81	11.88	10.63	11.13	52600
2000-04-05	11.00	11.50	10.75	11.50	120800
2000-04-06	11.63	12.75	11.63	12.19	57000
2000-04-07	12.25	12.94	12.06	12.75	55700
2000-04-10	12.81	13.19	12.63	12.63	41500
2000-04-11	11.75	12.50	11.75	12.31	16900
2000-04-12	12.19	12.31	12.00	12.19	14600
2000-04-13	12.06	12.38	11.88	12.13	60200
2000-04-14	12.19	12.19	11.25	11.56	44100
2000-04-17	11.44	11.75	10.50	11.63	56900
2000-04-18	11.38	12.19	11.25	11.75	23700
2000-04-19	11.75	11.75	11.56	11.69	19800
2000-04-20	11.69	11.69	11.06	11.06	17900
2000-04-24	11.19	11.69	11.13	11.13	34300
2000-04-25	11.00	11.00	10.56	10.88	13900
2000-04-26	11.00	11.75	10.88	11.69	22900
2000-04-27	11.06	11.75	11.06	11.56	144000
2000-04-28	11.63	11.88	11.13	11.88	257800
2000-05-01	12.00	13.31	12.00	12.94	62100
2000-05-02	12.44	12.94	12.06	12.88	37900
2000-05-03	12.75	13.13	12.50	13.13	30400
2000-05-04	13.25	15.44	13.25	15.44	89700
2000-05-05	15.56	16.88	15.56	16.50	153500
2000-05-08	16.50	16.50	13.81	13.94	129900
2000-05-09	14.00	15.50	13.25	13.69	76000
2000-05-10	13.56	13.69	12.38	12.63	114400
2000-05-11	12.75	12.88	12.13	12.19	59300
2000-05-12	12.13	12.31	11.75	11.94	67400
2000-05-15	12.06	12.56	11.63	12.00	29700
2000-05-16	12.25	12.63	11.69	11.69	21000
2000-05-17	11.81	12.38	11.75	12.00	18900
2000-05-18	12.00	12.50	12.00	12.06	75600
2000-05-19	12.00	12.00	11.06	12.00	39200
2000-05-22	11.88	12.00	11.38	12.00	34600
2000-05-23	11.88	12.75	11.88	12.75	140700
2000-05-24	12.50	12.56	12.00	12.13	48100
2000-05-25	12.00	12.00	11.81	11.94	11700
2000-05-26	11.81	11.94	11.50	11.63	13300
2000-05-30	11.69	11.69	11.50	11.56	22900
2000-05-31	11.56	11.63	11.50	11.50	20500
2000-06-01	11.56	12.25	11.56	12.25	13900
2000-06-02	12.25	12.25	11.69	12.13	28800
2000-06-05	12.00	12.13	11.63	11.75	9300
2000-06-06	11.75	12.00	11.44	12.00	17800
2000-06-07	11.88	12.19	11.56	12.19	12100
2000-06-08	11.94	12.00	11.50	11.63	20400
2000-06-09	11.56	12.00	11.56	12.00	5900
2000-06-12	11.88	12.00	11.56	12.00	17000
2000-06-13	11.75	11.75	11.31	11.56	11000
2000-06-14	11.69	11.88	11.38	11.88	6800
2000-06-15	11.75	11.94	11.63	11.81	18600
2000-06-16	11.88	12.63	11.69	12.63	40700
2000-06-19	12.50	12.88	12.31	12.50	19900
2000-06-20	12.38	12.50	12.00	12.00	45800
2000-06-21	11.88	11.94	11.81	11.94	13900
2000-06-22	11.81	11.81	11.63	11.69	8600
2000-06-23	11.56	11.63	11.38	11.63	8800
2000-06-26	11.50	11.94	11.44	11.94	15500
2000-06-27	11.81	11.94	11.38	11.38	6300
2000-06-28	11.38	11.94	11.06	11.94	29700
2000-06-29	11.81	11.94	11.13	11.13	37600
2000-06-30	11.25	12.00	11.25	12.00	20900
2000-07-03	11.88	11.94	11.81	11.94	10500
2000-07-05	11.44	11.75	10.88	11.63	23800
2000-07-06	11.25	11.75	11.13	11.38	13200
2000-07-07	11.25	11.44	10.75	10.88	10800
2000-07-10	10.81	11.13	10.81	11.13	13400
2000-07-11	11.00	11.00	10.63	10.88	25700
2000-07-12	10.75	11.00	10.75	10.94	10300
2000-07-13	10.81	11.00	10.75	10.88	69500
2000-07-14	11.00	11.13	10.81	11.00	12900
2000-07-17	11.00	11.13	10.94	11.00	15200
2000-07-18	11.00	11.00	10.81	11.00	13800
2000-07-19	11.00	11.00	10.81	10.81	12700
2000-07-20	10.75	10.94	10.75	10.94	13700
2000-07-21	10.81	10.94	10.81	10.88	12700
2000-07-24	10.75	11.00	10.75	10.81	21200
2000-07-25	10.75	10.94	10.69	10.75	12700
2000-07-26	10.75	11.00	10.69	11.00	31000
2000-07-27	11.00	12.13	10.88	12.13	35900
2000-07-28	12.13	12.13	11.13	12.00	24700
2000-07-31	11.88	11.94	11.19	11.94	16000
2000-08-01	11.81	11.94	11.13	11.13	13900
2000-08-02	11.00	11.44	10.63	11.44	27900
2000-08-03	11.31	11.31	11.00	11.06	23800
2000-08-04	11.06	11.13	11.00	11.00	7300
2000-08-07	11.00	11.19	11.00	11.13	26700
2000-08-08	11.00	11.06	10.94	11.00	3500
2000-08-09	10.88	11.06	10.75	10.88	20900
2000-08-10	10.75	10.94	10.38	10.56	18800
2000-08-11	10.44	11.06	10.19	11.00	19900
2000-08-14	10.88	10.94	10.50	10.69	14800
2000-08-15	10.56	10.94	10.13	10.88	33500
2000-08-16	10.75	11.00	10.75	11.00	13600
2000-08-17	10.88	11.25	10.88	11.00	43000
2000-08-18	10.88	11.00	10.75	10.88	38900
2000-08-21	10.88	11.00	10.63	10.94	14900
2000-08-22	11.13	11.13	10.81	10.94	12300
2000-08-23	11.00	11.25	11.00	11.19	36000
2000-08-24	11.19	11.19	11.06	11.13	13300
2000-08-25	11.13	11.13	11.00	11.06	4100
2000-08-28	11.00	11.06	11.00	11.06	15000
2000-08-29	11.00	11.06	10.38	11.00	33100
2000-08-30	11.00	11.06	10.38	10.94	22400
2000-08-31	10.88	11.00	10.69	11.00	21700
2000-09-01	11.06	11.06	10.75	11.06	16000
2000-09-05	10.94	11.06	10.94	11.00	15000
2000-09-06	10.94	11.00	10.94	11.00	15600
2000-09-07	10.88	11.00	10.88	11.00	25600
2000-09-08	10.88	11.00	10.75	10.94	8900
2000-09-11	10.94	11.00	10.75	10.94	20700
2000-09-12	10.81	10.88	10.69	10.69	25600
2000-09-13	10.56	10.75	10.44	10.50	41300
2000-09-14	10.50	10.69	10.13	10.19	47900
2000-09-15	9.69	10.00	9.56	9.69	62600
2000-09-18	9.56	10.50	9.56	10.38	20900
2000-09-19	10.50	10.50	10.25	10.25	91200
2000-09-20	10.13	10.25	10.00	10.00	16900
2000-09-21	9.88	10.25	9.88	9.88	25500
2000-09-22	9.75	10.00	9.75	9.88	14100
2000-09-25	10.00	10.19	9.94	10.00	47200
2000-09-26	9.88	10.00	9.88	10.00	1900
2000-09-27	10.00	10.50	10.00	10.50	9100
2000-09-28	10.38	10.88	10.38	10.75	27000
2000-09-29	10.63	10.88	10.50	10.88	24900
2000-10-02	10.75	10.75	10.50	10.56	13600
2000-10-03	10.69	10.69	10.38	10.38	13400
2000-10-04	10.25	10.63	10.25	10.63	9500
2000-10-05	10.50	10.50	10.13	10.13	8300
2000-10-06	10.13	10.19	9.75	9.88	14000
2000-10-09	9.81	9.88	9.13	9.38	29000
2000-10-10	9.38	9.56	9.19	9.31	15500
2000-10-11	9.19	9.63	8.63	9.25	51000
2000-10-12	9.13	9.44	9.13	9.25	16400
2000-10-13	9.13	9.50	9.13	9.50	9100
2000-10-16	9.44	9.44	9.06	9.06	26800
2000-10-17	9.13	9.88	9.13	9.44	40400
2000-10-18	9.31	10.25	9.06	10.25	22900
2000-10-19	10.00	10.00	9.63	9.94	20000
2000-10-20	9.94	10.00	9.56	10.00	15500
2000-10-23	10.00	10.00	9.75	9.88	21300
2000-10-24	9.94	10.00	9.88	9.94	70300
2000-10-25	9.88	10.00	9.56	9.88	22300
2000-10-26	9.88	10.00	9.75	10.00	8500
2000-10-27	9.88	10.00	9.63	9.88	33600
2000-10-30	9.75	9.88	9.63	9.75	10600
2000-10-31	9.69	10.00	9.69	9.94	20800
2000-11-01	9.81	9.81	9.25	9.31	54200
2000-11-02	9.19	9.50	9.13	9.44	15800
2000-11-03	9.31	9.81	9.31	9.81	8300
2000-11-06	9.69	9.81	9.63	9.69	25000
2000-11-07	9.56	9.56	9.25	9.38	15200
2000-11-08	9.25	9.38	9.25	9.38	38800
2000-11-09	9.38	9.38	9.25	9.38	34300
2000-11-10	9.25	9.31	9.25	9.25	10800
2000-11-13	9.00	9.38	9.00	9.19	81800
2000-11-14	9.00	9.38	9.00	9.38	48100
2000-11-15	9.25	9.63	9.25	9.63	9700
2000-11-16	9.50	9.63	9.00	9.19	27900
2000-11-17	9.31	9.44	9.31	9.38	12000
2000-11-20	9.38	9.50	9.19	9.31	18200
2000-11-21	9.31	9.38	9.06	9.06	14200
2000-11-22	9.06	9.19	9.06	9.19	16200
2000-11-24	9.13	9.25	9.13	9.25	8500
2000-11-27	9.25	9.38	9.06	9.06	27400
2000-11-28	9.06	9.31	9.06	9.25	9500
2000-11-29	9.13	9.19	9.00	9.19	10700
2000-11-30	9.19	9.25	9.00	9.00	20100
2000-12-01	9.13	9.44	9.00	9.13	20300
2000-12-04	9.06	9.13	9.00	9.00	10700
2000-12-05	9.00	9.19	8.94	9.00	56100
2000-12-06	9.00	9.38	9.00	9.19	8900
2000-12-07	9.06	9.50	9.06	9.19	17700
2000-12-08	9.25	9.38	9.19	9.25	15300
2000-12-11	9.13	9.44	8.88	9.44	55800
2000-12-12	9.31	9.38	9.06	9.06	17900
2000-12-13	9.13	9.44	8.88	9.06	32500
2000-12-14	8.94	9.00	8.69	8.75	67600
2000-12-15	8.75	9.06	8.75	8.75	28900
2000-12-18	8.75	8.88	8.31	8.50	60800
2000-12-19	8.50	8.63	8.50	8.56	33100
2000-12-20	8.50	8.63	8.13	8.25	51200
2000-12-21	8.19	8.19	8.06	8.13	50900
2000-12-22	8.13	8.56	8.13	8.19	40600
2000-12-26	8.31	8.50	8.25	8.31	21300
2000-12-27	8.31	8.88	8.25	8.88	49800
2000-12-28	8.75	9.00	8.75	9.00	20100
2000-12-29	8.88	9.38	8.13	9.38	65700
2001-01-02	9.38	9.38	8.25	8.50	17100
2001-01-03	8.38	8.50	8.19	8.50	14600
2001-01-04	8.38	8.69	8.25	8.50	16600
2001-01-05	8.38	8.38	8.13	8.25	16300
2001-01-08	8.19	8.31	8.19	8.19	2800
2001-01-09	8.19	8.50	8.19	8.25	53100
2001-01-10	8.25	8.31	8.25	8.25	25000
2001-01-11	8.25	8.88	8.25	8.81	121900
2001-01-12	8.94	9.38	8.94	9.19	22600
2001-01-16	9.31	9.50	8.63	8.63	67000
2001-01-17	8.50	9.13	8.50	9.00	14600
2001-01-18	9.00	9.50	9.00	9.50	14700
2001-01-19	9.50	9.75	9.50	9.63	11200
2001-01-22	9.50	10.25	9.50	10.13	31200
2001-01-23	9.88	10.63	9.88	10.50	19200
2001-01-24	10.38	10.50	10.38	10.50	8700
2001-01-25	10.38	10.44	10.38	10.44	3000
2001-01-26	10.25	10.38	10.25	10.31	6200
2001-01-29	10.41	10.88	10.40	10.88	8800
2001-01-30	10.50	10.60	10.43	10.50	15300
2001-01-31	10.25	10.75	10.25	10.65	12300
2001-02-01	10.60	10.60	10.43	10.45	7900
2001-02-02	10.45	10.45	10.05	10.05	12600
2001-02-05	9.25	9.54	9.25	9.40	27900
2001-02-06	9.40	10.00	9.40	9.95	18500
2001-02-07	9.95	9.95	9.70	9.79	8100
2001-02-08	9.70	9.80	9.70	9.70	16900
2001-02-09	9.65	9.85	9.65	9.76	26200
2001-02-12	9.76	10.10	9.76	10.00	23100
2001-02-13	9.80	10.15	9.80	9.90	49600
2001-02-14	9.90	10.05	9.90	10.00	58000
2001-02-15	10.00	10.85	10.00	10.65	165300
2001-02-16	10.70	11.10	10.55	11.00	27200
2001-02-20	10.91	11.20	10.75	11.20	32900
2001-02-21	11.05	11.42	11.05	11.31	24400
2001-02-22	11.30	11.50	11.30	11.45	12000
2001-02-23	11.40	12.20	11.40	12.20	31900
2001-02-26	12.20	12.89	12.20	12.76	20200
2001-02-27	12.70	13.00	12.50	12.50	62100
2001-02-28	12.40	12.70	12.40	12.40	26100
2001-03-01	12.35	12.50	12.30	12.40	14500
2001-03-02	12.26	12.59	12.00	12.00	38300
2001-03-05	11.91	12.00	11.91	11.92	11200
2001-03-06	11.85	12.12	11.85	11.85	18000
2001-03-07	11.85	12.11	11.85	12.05	9500
2001-03-08	12.10	12.65	12.10	12.60	25700
2001-03-09	12.55	12.55	12.25	12.35	24000
2001-03-12	12.35	12.63	12.35	12.36	25500
2001-03-13	12.31	12.70	12.25	12.52	35600
2001-03-14	12.49	12.72	12.45	12.63	19000
2001-03-15	12.55	12.70	12.54	12.62	9100
2001-03-16	13.00	13.00	12.60	12.60	26600
2001-03-19	12.70	12.90	12.65	12.90	31400
2001-03-20	12.75	12.75	12.20	12.20	30600
2001-03-21	12.15	12.15	11.85	11.95	45300
2001-03-22	11.95	11.95	11.70	11.80	49900
2001-03-23	11.80	12.10	11.80	11.91	27300
2001-03-26	11.90	11.94	11.72	11.85	5700
2001-03-27	11.80	11.92	11.71	11.80	46600
2001-03-28	11.71	11.92	11.70	11.80	16000
2001-03-29	11.80	11.89	11.80	11.85	13100
2001-03-30	11.85	12.55	11.85	12.55	34600
2001-04-02	12.50	12.60	12.25	12.25	33100
2001-04-03	12.00	12.35	12.00	12.30	23600
2001-04-04	12.25	13.15	12.25	13.00	44300
2001-04-05	13.00	13.80	13.00	13.80	107400
2001-04-06	13.60	14.05	13.60	13.91	130800
2001-04-09	13.91	14.38	13.91	14.35	28600
2001-04-10	14.25	15.00	14.25	14.81	28300
2001-04-11	14.40	15.00	14.40	15.00	31400
2001-04-12	14.90	15.00	14.36	14.45	72800
2001-04-16	14.10	14.30	14.00	14.00	41700
2001-04-17	14.00	14.40	14.00	14.40	24000
2001-04-18	14.30	14.58	14.15	14.30	18800
2001-04-19	14.30	14.75	14.30	14.55	91200
2001-04-20	14.45	14.75	14.45	14.75	127000
2001-04-23	14.80	15.70	14.74	15.50	168600
2001-04-24	15.50	18.50	15.50	18.50	365000
2001-04-25	18.30	20.25	17.50	19.00	259600
2001-04-26	18.50	19.20	18.26	18.31	139200
2001-04-27	17.65	18.20	17.50	18.20	79500
2001-04-30	18.15	19.10	18.15	18.50	95400
2001-05-01	18.25	18.50	18.25	18.40	62000
2001-05-02	18.25	18.50	18.05	18.35	54500
2001-05-03	18.42	18.50	18.40	18.40	36200
2001-05-04	18.15	18.45	17.70	17.77	81800
2001-05-07	18.40	18.59	18.25	18.57	198200
2001-05-08	19.00	19.99	19.00	19.81	151300
2001-05-09	19.80	20.00	19.75	19.95	257700
2001-05-10	19.70	19.88	19.70	19.72	85300
2001-05-11	19.50	19.65	19.35	19.65	56600
2001-05-14	19.70	19.95	19.65	19.90	122900
2001-05-15	19.90	21.50	19.80	21.50	647600
2001-05-16	21.40	22.80	21.26	22.50	272000
2001-05-17	22.00	22.49	21.35	21.47	302000
2001-05-18	21.47	22.90	21.40	22.67	234600
2001-05-21	23.45	24.48	23.00	24.40	431400
2001-05-22	24.40	25.20	24.00	24.90	279600
2001-05-23	24.40	24.50	23.00	23.52	97400
2001-05-24	23.00	24.60	23.00	24.45	110000
2001-05-25	24.35	25.50	24.35	25.05	199000
2001-05-29	25.50	26.05	24.93	24.99	232700
2001-05-30	25.08	25.08	23.88	24.44	125100
2001-05-31	24.05	25.75	23.95	25.50	78800
2001-06-01	26.00	26.00	25.05	25.50	79400
2001-06-04	25.60	26.20	25.52	25.86	202700
2001-06-05	25.86	26.98	25.75	26.36	264400
2001-06-06	26.18	26.58	26.00	26.00	61300
2001-06-07	25.75	25.99	21.60	22.29	202600
2001-06-08	21.60	22.34	20.25	22.33	161600
2001-06-11	22.33	23.50	22.20	23.10	72000
2001-06-12	22.50	25.75	21.90	25.70	164800
2001-06-13	25.50	26.00	23.90	25.30	83400
2001-06-14	25.10	25.73	25.00	25.60	44000
2001-06-15	25.40	25.85	25.22	25.22	74400
2001-06-18	25.27	26.80	25.15	26.20	116600
2001-06-19	26.05	26.50	26.05	26.45	47900
2001-06-20	25.95	26.49	25.30	26.00	77000
2001-06-21	26.10	26.50	25.90	26.29	41500
2001-06-22	26.20	26.20	25.55	25.80	41100
2001-06-25	25.50	25.60	25.22	25.28	65900
2001-06-26	25.05	26.50	25.05	26.50	92200
2001-06-27	27.00	28.90	27.00	28.50	152400
2001-06-28	28.25	29.20	27.50	28.90	191800
2001-06-29	29.15	29.98	29.00	29.60	110600
2001-07-02	29.55	29.80	28.90	29.20	75500
2001-07-03	28.60	29.50	28.35	29.15	34700
2001-07-05	29.60	29.94	29.30	29.65	68100
2001-07-06	29.40	29.45	28.95	29.45	54700
2001-07-09	28.25	28.50	28.00	28.50	90400
2001-07-10	28.25	28.70	28.10	28.10	35400
2001-07-11	27.85	28.15	27.65	27.65	49600
2001-07-12	27.40	28.50	27.40	28.20	68000
2001-07-13	28.00	29.65	27.91	29.50	48600
2001-07-16	29.75	29.95	29.00	29.64	64200
2001-07-17	29.40	29.88	28.89	29.85	30500
2001-07-18	29.85	32.20	29.62	32.20	160200
2001-07-19	32.20	32.39	28.55	29.40	132700
2001-07-20	29.15	30.10	28.50	29.75	69800
2001-07-23	30.00	30.45	29.45	29.90	71500
2001-07-24	29.65	30.10	28.00	28.00	62400
2001-07-25	27.75	27.99	26.75	27.27	80200
2001-07-26	28.50	28.75	26.70	27.85	188300
2001-07-27	28.50	29.10	28.50	29.00	79300
2001-07-30	29.50	30.47	29.40	30.20	95900
2001-07-31	30.40	32.05	30.40	31.81	169400
2001-08-01	32.50	34.95	32.50	34.50	225300
2001-08-02	34.60	34.74	33.50	33.95	151800
2001-08-03	33.50	33.95	32.75	33.65	115500
2001-08-06	33.00	33.00	31.40	32.25	359500
2001-08-07	32.01	32.50	31.80	31.85	273400
2001-08-08	31.70	32.94	31.50	32.00	126600
2001-08-09	32.00	32.20	31.70	32.00	109400
2001-08-10	31.75	31.76	30.00	31.10	233500
2001-08-13	30.50	30.50	29.40	30.22	140300
2001-08-14	29.20	30.22	29.20	29.49	197100
2001-08-15	29.48	30.45	29.40	30.29	212600
2001-08-16	30.30	31.18	26.30	26.30	841900
2001-08-17	28.00	28.70	27.21	28.00	511400
2001-08-20	28.45	28.99	27.50	27.50	279000
2001-08-21	28.90	28.90	26.60	27.65	371500
2001-08-22	28.50	28.50	27.96	28.00	135900
2001-08-23	28.20	28.25	27.80	27.80	134800
2001-08-24	27.55	28.65	27.55	28.50	162200
2001-08-27	28.60	29.00	28.35	28.65	201400
2001-08-28	28.65	29.00	28.29	28.56	160100
2001-08-29	28.56	28.60	28.24	28.47	156000
2001-08-30	28.40	28.50	28.20	28.36	63900
2001-08-31	28.48	29.85	28.35	29.50	204800
2001-09-04	30.50	31.25	30.49	30.90	226000
2001-09-05	31.00	31.00	30.65	30.67	206900
2001-09-06	30.50	30.99	30.20	30.73	148400
2001-09-07	30.55	30.55	30.01	30.10	189800
2001-09-10	29.99	29.99	29.25	29.72	250000
2001-09-17	27.00	27.60	21.75	21.95	283300
2001-09-18	23.75	23.75	21.33	21.50	360100
2001-09-19	22.10	23.50	20.60	22.60	245600
2001-09-20	22.35	22.50	21.75	22.50	215300
2001-09-21	20.50	22.00	20.48	20.95	157200
2001-09-24	20.95	22.24	20.00	22.15	305200
2001-09-25	22.15	23.49	22.09	23.11	88500
2001-09-26	23.20	23.60	22.71	23.50	230800
2001-09-27	23.75	25.00	23.55	24.97	79700
2001-09-28	26.50	27.75	26.05	26.55	271700
2001-10-01	26.54	28.14	25.60	27.70	170900
2001-10-02	27.40	27.50	26.80	27.25	92600
2001-10-03	27.05	32.45	27.00	31.90	294900
2001-10-04	31.55	32.59	30.90	31.90	169200
2001-10-05	30.50	31.30	30.21	30.33	131100
2001-10-08	30.35	33.00	29.91	32.00	277600
2001-10-09	32.00	33.07	31.10	31.54	110400
2001-10-10	31.54	34.00	31.54	32.24	137100
2001-10-11	32.49	34.00	32.20	32.25	136600
2001-10-12	32.50	33.05	31.50	32.60	90100
2001-10-15	32.70	33.23	32.39	32.70	82600
2001-10-16	32.45	33.75	32.23	33.25	94300
2001-10-17	33.25	33.99	32.75	33.56	126900
2001-10-18	33.56	34.00	32.10	32.61	88200
2001-10-19	32.78	33.29	32.59	33.15	97300
2001-10-22	33.15	33.85	33.00	33.23	44100
2001-10-23	33.45	33.69	32.40	32.40	50800
2001-10-24	32.20	32.85	31.75	31.80	81200
2001-10-25	31.80	34.99	31.05	34.40	285000
2001-10-26	31.00	31.15	28.00	28.31	1667200
2001-10-29	28.35	28.65	25.70	26.10	896300
2001-10-30	26.20	27.20	25.80	26.01	586900
2001-10-31	26.60	27.75	26.30	26.80	309200
2001-11-01	27.50	28.50	26.60	28.45	214700
2001-11-02	28.20	29.40	28.10	28.50	128200
2001-11-05	28.65	29.90	28.65	29.21	221400
2001-11-06	29.25	29.95	28.74	29.28	202100
2001-11-07	29.40	29.90	28.40	28.80	145700
2001-11-08	29.30	29.49	27.40	27.50	130700
2001-11-09	27.00	27.49	25.75	26.10	281400
2001-11-12	25.60	27.00	25.00	26.77	140300
2001-11-13	27.00	28.50	27.00	28.39	211400
2001-11-14	28.39	29.55	28.39	28.69	291200
2001-11-15	28.63	29.25	28.54	28.54	147900
2001-11-16	28.55	28.60	26.72	27.12	134100
2001-11-19	27.60	28.50	27.35	27.99	158500
2001-11-20	28.05	29.02	27.00	27.05	185200
2001-11-21	27.30	28.05	27.30	28.00	106500
2001-11-23	28.00	29.21	28.00	29.09	56900
2001-11-26	30.78	30.79	29.60	30.11	424100
2001-11-27	30.45	30.91	29.61	30.74	349800
2001-11-28	30.74	30.99	30.00	30.01	210300
2001-11-29	30.25	30.82	29.74	30.60	145900
2001-11-30	30.85	31.50	30.54	31.18	125900
2001-12-03	30.80	31.44	29.60	29.86	140100
2001-12-04	30.10	31.57	30.10	31.50	171100
2001-12-05	31.90	32.75	31.50	32.00	573400
2001-12-06	32.10	32.99	31.80	32.69	267400
2001-12-07	32.50	33.65	32.12	33.20	169500
2001-12-10	33.40	34.40	32.37	32.38	191700
2001-12-11	32.60	33.40	32.30	32.81	228000
2001-12-12	33.00	33.35	31.24	31.27	210800
2001-12-13	31.50	32.19	31.00	31.28	182000
2001-12-14	31.30	31.99	31.07	31.75	153500
2001-12-17	31.75	31.96	31.30	31.96	194700
2001-12-18	31.00	31.61	30.90	31.18	185000
2001-12-19	30.40	31.35	30.35	30.40	172200
2001-12-20	30.40	31.35	29.17	29.30	153700
2001-12-21	30.05	30.05	28.50	28.50	316100
2001-12-24	29.00	29.00	26.80	27.40	331500
2001-12-26	27.21	27.21	25.51	25.95	410100
2001-12-27	27.50	28.70	26.80	27.99	496200
2001-12-28	28.45	28.75	27.78	28.53	309300
2001-12-31	28.55	29.89	28.50	28.51	286300
2002-01-02	28.74	29.20	27.60	27.99	350700
2002-01-03	27.95	28.60	27.95	28.36	279400
2002-01-04	28.36	29.39	28.36	29.20	292600
2002-01-07	29.50	30.18	28.70	29.50	359500
2002-01-08	29.20	30.32	29.16	30.00	297900
2002-01-09	29.95	30.84	29.95	29.97	322400
2002-01-10	29.80	30.53	29.53	30.50	296600
2002-01-11	30.25	30.44	28.90	29.06	300900
2002-01-14	28.70	28.75	27.17	28.75	438800
2002-01-15	28.55	28.98	27.01	28.97	201900
2002-01-16	28.75	28.75	25.83	25.83	259600
2002-01-17	26.06	26.96	26.06	26.65	224900
2002-01-18	26.65	28.04	26.65	27.75	171800
2002-01-22	27.25	27.66	25.31	26.00	286300
2002-01-23	26.00	27.24	26.00	27.10	175300
2002-01-24	26.90	27.50	26.60	26.76	94700
2002-01-25	26.25	27.35	25.90	27.35	168200
2002-01-28	27.35	27.87	26.56	27.14	197100
2002-01-29	27.05	27.45	26.50	26.60	158000
2002-01-30	26.63	27.65	26.05	27.35	223300
2002-01-31	28.00	28.96	28.00	28.75	137200
2002-02-01	28.50	30.75	28.35	29.16	277600
2002-02-04	29.00	29.79	28.91	29.40	276900
2002-02-05	29.36	30.70	29.35	29.90	249800
2002-02-06	29.90	31.83	29.90	31.06	431000
2002-02-07	31.10	33.04	31.10	31.91	393500
2002-02-08	31.85	32.26	31.80	32.08	306000
2002-02-11	31.90	32.00	31.30	31.51	241200
2002-02-12	31.00	31.20	29.76	30.01	352300
2002-02-13	30.02	31.00	29.40	30.94	400900
2002-02-14	32.00	32.79	32.00	32.35	705700
2002-02-15	32.20	32.50	31.55	32.26	285400
2002-02-19	31.90	32.10	31.36	31.36	189500
2002-02-20	31.37	32.00	30.85	31.74	244100
2002-02-21	31.75	31.90	31.51	31.60	256200
2002-02-22	32.00	32.25	31.03	31.97	280800
2002-02-25	32.07	34.50	31.97	33.83	525500
2002-02-26	34.90	35.50	33.83	34.50	637000
2002-02-27	34.50	36.90	34.48	36.45	776800
2002-02-28	36.40	38.45	36.40	37.53	496600
2002-03-01	37.53	38.10	36.10	38.00	296100
2002-03-04	39.00	41.00	39.00	39.90	417600
2002-03-05	38.90	39.94	38.90	39.13	370400
2002-03-06	39.10	39.70	37.20	39.56	242700
2002-03-07	40.25	41.50	40.02	40.70	281900
2002-03-08	40.10	41.46	39.50	40.04	297200
2002-03-11	40.01	41.50	39.71	41.39	232500
2002-03-12	41.20	43.69	41.00	42.33	423200
2002-03-13	42.33	42.33	39.71	40.05	623100
2002-03-14	40.15	40.80	37.49	38.40	550200
2002-03-15	38.00	40.25	38.00	39.75	206500
2002-03-18	39.60	40.49	39.00	39.95	247500
2002-03-19	39.95	40.35	39.50	39.79	152100
2002-03-20	39.65	40.00	39.27	39.95	213500
2002-03-21	40.00	40.00	38.10	39.10	172800
2002-03-22	39.05	39.05	38.25	38.37	298400
2002-03-25	38.37	39.55	38.20	38.92	171500
2002-03-26	39.17	40.49	39.17	40.16	207900
2002-03-27	40.09	40.67	39.05	39.98	226500
2002-03-28	39.80	39.80	38.61	39.05	173800
2002-04-01	38.95	39.21	38.30	38.57	233200
2002-04-02	38.00	38.29	37.64	37.70	184500
2002-04-03	37.50	37.79	35.81	37.00	362200
2002-04-04	36.90	37.19	36.25	37.10	214400
2002-04-05	37.25	38.50	37.25	38.19	151500
2002-04-08	38.00	39.60	37.71	39.48	287100
2002-04-09	39.50	41.30	39.50	41.29	297600
2002-04-10	41.50	43.20	41.46	43.10	366800
2002-04-11	43.20	43.20	40.81	41.00	251600
2002-04-12	41.30	41.60	40.23	41.60	138900
2002-04-15	42.00	42.20	41.31	41.94	103200
2002-04-16	42.35	42.70	41.41	41.98	187700
2002-04-17	41.98	42.25	41.60	41.85	108700
2002-04-18	41.80	42.09	41.03	41.67	203600
2002-04-19	41.80	42.34	41.01	42.23	130900
2002-04-22	42.50	45.58	42.50	44.84	590200
2002-04-23	44.84	44.84	42.68	43.00	601900
2002-04-24	43.55	45.69	43.40	45.20	425500
2002-04-25	45.10	45.10	43.75	44.00	200600
2002-04-26	44.00	44.49	43.50	43.50	187800
2002-04-29	43.51	43.54	42.25	42.39	197600
2002-04-30	42.00	43.90	41.86	43.84	238900
2002-05-01	44.10	46.71	43.85	46.55	383300
2002-05-02	46.40	48.26	46.00	47.70	309200
2002-05-03	48.00	49.13	47.37	49.12	301500
2002-05-06	49.98	50.25	48.30	49.78	262300
2002-05-07	49.78	50.30	47.69	48.35	210500
2002-05-08	49.00	49.00	46.25	47.52	232500
2002-05-09	48.55	50.40	47.85	50.02	381100
2002-05-10	50.11	50.23	49.30	50.15	183100
2002-05-13	50.25	50.80	49.10	49.48	201400
2002-05-14	49.40	49.98	48.96	49.20	178400
2002-05-15	49.00	49.75	48.99	49.71	174800
2002-05-16	49.46	49.70	48.50	49.22	81900
2002-05-17	49.22	49.23	47.90	48.55	158100
2002-05-20	49.00	49.50	48.75	48.75	178900
2002-05-21	48.76	49.40	46.35	46.60	246500
2002-05-22	46.21	46.22	43.70	44.25	591800
2002-05-23	44.30	46.64	44.30	46.26	296400
2002-05-24	46.75	46.97	45.50	45.55	164500
2002-05-28	45.50	46.12	43.68	45.10	247000
2002-05-29	45.09	45.23	43.81	44.00	184000
2002-05-30	43.00	43.20	40.52	41.85	624600
2002-05-31	41.85	43.66	41.62	42.75	324500
2002-06-03	42.00	42.10	40.00	40.28	392700
2002-06-04	40.00	40.25	38.06	38.15	769100
2002-06-05	38.35	40.00	38.10	39.75	336000
2002-06-06	40.05	40.30	38.80	39.30	186900
2002-06-07	38.35	40.56	38.25	40.49	141900
2002-06-10	39.80	40.78	38.80	39.78	155000
2002-06-11	39.81	40.40	39.11	39.19	120000
2002-06-12	39.00	39.29	37.50	38.56	186300
2002-06-13	38.56	38.70	36.81	37.10	202700
2002-06-14	36.35	36.98	34.85	36.35	218900
2002-06-17	36.35	38.98	36.35	38.50	125700
2002-06-18	38.30	38.39	37.55	38.25	199900
2002-06-19	38.20	40.05	38.09	39.01	201200
2002-06-20	39.00	39.69	38.21	38.79	320700
2002-06-21	39.25	40.20	38.66	40.20	405700
2002-06-24	39.90	40.00	38.11	38.49	393500
2002-06-25	38.49	38.84	36.66	37.28	183100
2002-06-26	35.50	36.10	35.10	36.10	239600
2002-06-27	36.10	36.98	35.97	36.95	166100
2002-06-28	37.20	38.76	37.20	38.15	234600
2002-07-01	38.05	38.11	35.65	35.95	329400
2002-07-02	35.75	35.75	32.00	34.01	540600
2002-07-03	33.80	34.21	31.62	33.85	497200
2002-07-05	34.08	36.00	34.08	36.00	113500
2002-07-08	36.45	37.43	35.75	36.36	242300
2002-07-09	36.15	37.40	36.11	36.27	165700
2002-07-10	36.27	36.43	34.01	34.40	155500
2002-07-11	34.40	34.99	32.21	33.59	195500
2002-07-12	33.59	33.90	32.33	32.54	135000
2002-07-15	32.30	32.30	29.00	30.75	456300
2002-07-16	30.40	30.59	29.00	29.30	167100
2002-07-17	29.80	31.00	28.60	30.00	231900
2002-07-18	30.00	31.45	29.80	30.00	131700
2002-07-19	29.80	29.80	27.91	28.10	190800
2002-07-22	27.25	28.14	26.53	26.99	212600
2002-07-23	27.00	27.15	25.34	25.65	388100
2002-07-24	25.40	27.80	25.05	26.97	433700
2002-07-25	26.99	27.60	24.61	25.90	477300
2002-07-26	25.90	26.79	25.10	26.00	239500
2002-07-29	25.90	28.16	25.90	28.16	361900
2002-07-30	28.75	29.30	27.51	27.78	251500
2002-07-31	27.79	28.00	26.66	26.66	185800
2002-08-01	25.50	26.25	24.50	26.02	328600
2002-08-02	26.05	26.80	24.82	25.20	310300
2002-08-05	25.35	25.35	23.41	23.43	122200
2002-08-06	23.87	25.30	23.87	24.72	169800
2002-08-07	24.85	25.30	23.81	24.86	183700
2002-08-08	24.80	25.15	22.55	24.25	391200
2002-08-09	24.00	25.15	23.19	24.64	195700
2002-08-12	24.64	24.64	23.51	23.92	330900
2002-08-13	23.90	25.50	23.90	25.00	257500
2002-08-14	24.95	26.20	24.78	26.10	227400
2002-08-15	26.99	27.59	26.18	27.10	255400
2002-08-16	27.20	28.20	26.70	27.90	144300
2002-08-19	27.70	28.78	27.50	28.45	160700
2002-08-20	28.40	28.43	27.75	28.18	152500
2002-08-21	28.18	28.76	28.15	28.30	269300
2002-08-22	28.45	28.66	28.40	28.48	90300
2002-08-23	28.48	28.48	27.88	27.90	93500
2002-08-26	27.80	28.12	27.32	28.12	93200
2002-08-27	28.35	28.60	27.87	28.15	147300
2002-08-28	28.05	28.05	26.40	27.01	178800
2002-08-29	27.02	27.78	26.59	27.30	103100
2002-08-30	27.31	27.72	27.20	27.30	73900
2002-09-03	27.30	27.62	26.50	27.03	180100
2002-09-04	27.00	28.13	26.92	28.13	150100
2002-09-05	28.00	28.70	27.50	28.21	280800
2002-09-06	29.00	29.69	28.81	29.48	185500
2002-09-09	29.40	29.79	29.00	29.05	122400
2002-09-10	29.75	29.75	29.26	29.50	159100
2002-09-11	29.55	29.80	28.91	28.93	128200
2002-09-12	28.90	29.16	28.27	29.00	150500
2002-09-13	28.90	29.22	28.75	29.10	158700
2002-09-16	28.95	29.13	28.40	28.50	99900
2002-09-17	28.75	28.75	27.50	27.50	123800
2002-09-18	27.35	27.35	25.93	26.99	170000
2002-09-19	26.60	27.25	26.00	26.56	199700
2002-09-20	26.70	26.90	26.25	26.70	109800
2002-09-23	26.50	26.50	24.72	24.85	209300
2002-09-24	24.50	24.87	23.90	24.75	184700
2002-09-25	25.50	26.20	25.01	26.16	134200
2002-09-26	26.35	26.99	26.20	26.75	137200
2002-09-27	26.25	26.55	24.15	24.28	186200
2002-09-30	24.05	24.05	22.20	22.35	342400
2002-10-01	22.15	23.40	20.90	23.33	405600
2002-10-02	23.10	23.80	22.95	23.05	209100
2002-10-03	23.00	23.36	22.56	22.80	180000
2002-10-04	23.00	23.30	21.55	22.95	207200
2002-10-07	22.75	22.88	21.40	21.58	133900
2002-10-08	21.58	21.98	21.11	21.90	163000
2002-10-09	21.65	21.66	19.75	20.05	180000
2002-10-10	19.95	20.03	19.10	19.55	421800
2002-10-11	19.92	22.70	19.90	21.95	316000
2002-10-14	21.00	21.67	20.85	21.05	122200
2002-10-15	21.75	22.47	21.60	22.10	176600
2002-10-16	22.00	22.00	20.87	21.30	85600
2002-10-17	21.55	21.98	20.75	21.20	124700
2002-10-18	21.21	22.44	20.63	22.28	76100
2002-10-21	21.98	22.25	21.00	21.91	82000
2002-10-22	21.40	22.00	21.22	21.60	129000
2002-10-23	21.54	22.00	21.46	21.98	58700
2002-10-24	22.00	23.19	21.21	21.46	243500
2002-10-25	21.50	22.09	21.01	22.08	130600
2002-10-28	22.00	22.01	20.33	20.50	184600
2002-10-29	20.50	21.56	20.15	21.56	110800
2002-10-30	21.61	21.99	21.10	21.74	153400
2002-10-31	21.55	21.65	20.52	21.14	217500
2002-11-01	21.00	21.93	20.50	21.72	152800
2002-11-04	21.60	21.72	20.50	20.50	185200
2002-11-05	20.40	20.40	19.50	20.20	145700
2002-11-06	20.00	20.83	19.80	20.72	181500
2002-11-07	20.60	20.60	19.50	19.60	258200
2002-11-08	19.60	19.62	18.35	18.92	191100
2002-11-11	18.93	19.11	18.00	18.97	101600
2002-11-12	18.87	19.71	18.76	19.35	133400
2002-11-13	19.31	19.90	19.04	19.30	160700
2002-11-14	19.55	21.10	19.55	20.87	245200
2002-11-15	20.87	21.02	20.35	20.65	125000
2002-11-18	20.90	21.47	20.85	21.01	117000
2002-11-19	20.98	21.40	20.86	20.90	154300
2002-11-20	20.70	22.04	20.69	22.04	154700
2002-11-21	22.04	22.94	22.04	22.46	190800
2002-11-22	22.44	22.80	22.25	22.62	112000
2002-11-25	22.50	23.20	22.40	23.09	186700
2002-11-26	23.00	23.00	22.35	22.43	171700
2002-11-27	22.50	23.74	22.50	23.63	95600
2002-11-29	23.63	23.95	23.60	23.75	73400
2002-12-02	23.75	24.75	23.75	24.05	234200
2002-12-03	23.90	23.90	22.40	22.52	199900
2002-12-04	22.60	23.71	22.42	23.40	133100
2002-12-05	23.41	23.42	22.51	22.98	154300
2002-12-06	22.98	24.11	22.98	23.51	139500
2002-12-09	23.45	23.45	23.05	23.21	188400
2002-12-10	23.25	24.32	23.20	24.32	176100
2002-12-11	24.32	24.32	23.66	23.87	82600
2002-12-12	22.75	23.40	22.00	23.20	228200
2002-12-13	23.10	24.00	23.09	23.32	352800
2002-12-16	23.33	23.90	23.23	23.90	171600
2002-12-17	23.91	23.91	23.11	23.30	323800
2002-12-18	23.27	23.65	23.09	23.50	227000
2002-12-19	23.25	23.38	23.00	23.35	248800
2002-12-20	23.45	23.99	23.20	23.98	303800
2002-12-23	23.73	23.73	23.46	23.54	237400
2002-12-24	23.40	23.84	23.26	23.76	52400
2002-12-26	23.70	24.25	23.70	23.85	102100
2002-12-27	23.85	24.10	23.75	23.80	199600
2002-12-30	23.65	24.05	23.25	23.83	158000
2002-12-31	23.84	24.08	23.72	23.88	214600
2003-01-02	23.90	24.44	23.65	24.29	188500
2003-01-03	24.15	24.60	24.12	24.45	184200
2003-01-06	24.46	25.19	24.46	25.01	223800
2003-01-07	25.01	25.75	25.00	25.71	196800
2003-01-08	25.72	26.17	25.72	26.00	308800
2003-01-09	26.01	26.36	26.01	26.31	174600
2003-01-10	26.10	26.78	26.06	26.50	150500
2003-01-13	26.52	26.75	26.49	26.75	163700
2003-01-14	26.60	26.74	26.55	26.70	172900
2003-01-15	26.65	26.67	26.35	26.55	121000
2003-01-16	26.55	27.09	26.50	27.08	191500
2003-01-17	27.00	27.24	26.93	27.21	285900
2003-01-21	27.15	27.35	26.43	26.62	277800
2003-01-22	26.45	26.62	25.60	26.00	253300
2003-01-23	25.96	26.26	25.59	25.75	245500
2003-01-24	25.60	25.62	24.93	25.06	211900
2003-01-27	24.30	25.10	24.30	24.63	130400
2003-01-28	24.70	25.15	24.62	24.65	138200
2003-01-29	24.65	25.47	24.40	25.25	65400
2003-01-30	25.30	25.70	24.70	24.95	150200
2003-01-31	24.96	25.20	24.49	24.86	166100
2003-02-03	24.91	25.50	24.90	25.32	89400
2003-02-04	25.70	25.75	25.20	25.35	120900
2003-02-05	25.35	25.50	24.32	24.60	138400
2003-02-06	24.45	24.90	24.11	24.28	115200
2003-02-07	24.38	24.44	23.65	23.68	66800
2003-02-10	23.50	23.74	22.90	23.74	188400
2003-02-11	23.95	24.28	23.75	23.91	104700
2003-02-12	23.85	24.25	23.53	23.53	81400
2003-02-13	23.51	23.55	22.53	23.09	161500
2003-02-14	23.00	23.50	22.85	23.50	81000
2003-02-18	23.40	24.65	23.40	24.65	119500
2003-02-19	24.65	24.75	22.86	23.59	249900
2003-02-20	23.50	24.30	23.22	23.89	390400
2003-02-21	23.75	24.18	23.16	23.90	194700
2003-02-24	23.70	23.73	22.92	23.05	121600
2003-02-25	22.92	23.20	22.66	23.14	147700
2003-02-26	23.09	23.13	22.80	23.03	146700
2003-02-27	23.03	23.29	22.95	23.22	77700
2003-02-28	23.22	23.42	23.20	23.29	98500
2003-03-03	23.49	23.50	22.89	22.98	153800
2003-03-04	22.98	22.98	20.99	21.32	311600
2003-03-05	21.30	21.68	20.27	21.32	403700
2003-03-06	21.32	21.37	20.51	20.85	373600
2003-03-07	20.75	20.85	20.00	20.52	324100
2003-03-10	20.53	20.75	20.07	20.30	159100
2003-03-11	20.31	20.31	19.91	20.11	300400
2003-03-12	20.11	20.37	20.07	20.17	128600
2003-03-13	20.30	20.85	20.30	20.75	154100
2003-03-14	20.90	21.20	20.50	20.71	98800
2003-03-17	20.50	21.00	20.35	21.00	130200
2003-03-18	21.45	21.45	20.49	21.00	150700
2003-03-19	21.04	21.55	20.77	21.55	106000
2003-03-20	21.40	21.59	20.74	21.37	150600
2003-03-21	21.50	22.09	21.25	21.90	73500
2003-03-24	21.74	21.74	21.02	21.18	99500
2003-03-25	21.05	21.41	20.87	21.10	192800
2003-03-26	21.25	21.45	20.99	21.20	74200
2003-03-27	21.05	21.55	21.05	21.43	84800
2003-03-28	21.43	21.74	21.35	21.60	155800
2003-03-31	21.45	21.50	20.80	21.40	158600
2003-04-01	21.05	21.45	20.80	21.14	204100
2003-04-02	21.30	22.10	21.30	21.95	107300
2003-04-03	22.02	22.46	21.84	22.25	101400
2003-04-04	22.25	22.66	22.25	22.35	143300
2003-04-07	22.55	23.10	22.55	22.85	136500
2003-04-08	22.70	22.71	22.10	22.28	77500
2003-04-09	22.29	22.78	22.20	22.51	95100
2003-04-10	22.51	22.99	22.51	22.75	89700
2003-04-11	23.00	23.30	22.65	22.76	78500
2003-04-14	22.75	23.10	22.65	23.01	150200
2003-04-15	23.15	23.86	23.05	23.64	329900
2003-04-16	23.69	23.69	23.25	23.40	206300
2003-04-17	23.45	24.33	23.45	24.25	116900
2003-04-21	24.10	25.15	24.00	24.71	224200
2003-04-22	24.65	25.85	24.45	25.59	240600
2003-04-23	25.70	26.20	25.50	26.05	172100
2003-04-24	25.95	26.45	25.30	25.78	257500
2003-04-25	25.78	25.78	25.24	25.37	201200
2003-04-28	25.30	26.08	25.28	25.92	159800
2003-04-29	27.00	27.66	26.90	27.33	609500
2003-04-30	27.25	27.80	27.20	27.51	143700
2003-05-01	28.00	28.12	27.00	27.80	362400
2003-05-02	27.81	29.50	27.72	29.23	422600
2003-05-05	29.40	29.60	28.66	28.85	220800
2003-05-06	28.95	29.65	28.80	29.46	151700
2003-05-07	29.40	29.44	28.86	29.17	153400
2003-05-08	29.00	29.85	28.60	29.68	196600
2003-05-09	29.69	30.24	29.66	30.17	125800
2003-05-12	30.17	30.74	29.86	30.66	98300
2003-05-13	30.60	30.71	29.85	30.33	157500
2003-05-14	30.25	30.40	29.48	29.80	151600
2003-05-15	29.90	30.25	29.83	29.92	138400
2003-05-16	29.67	29.68	27.85	27.94	313000
2003-05-19	28.00	28.15	26.22	26.95	250600
2003-05-20	27.10	27.50	27.07	27.36	107900
2003-05-21	27.36	27.61	26.93	27.52	97500
2003-05-22	27.47	27.91	27.25	27.87	127300
2003-05-23	27.80	27.85	27.35	27.75	102200
2003-05-27	27.55	28.34	27.50	28.27	66100
2003-05-28	28.28	29.28	28.28	29.05	98700
2003-05-29	28.80	29.31	28.43	28.60	86100
2003-05-30	28.70	29.25	28.70	29.20	100100
2003-06-02	29.33	30.00	29.30	29.86	97700
2003-06-03	29.75	29.91	29.55	29.91	74400
2003-06-04	29.81	30.45	29.65	30.45	111600
2003-06-05	30.45	32.45	30.30	32.26	168900
2003-06-06	32.50	33.94	31.90	31.90	349600
2003-06-09	31.75	31.76	30.45	30.58	105700
2003-06-10	30.58	31.51	30.58	31.45	65000
2003-06-11	31.45	32.40	31.10	32.40	83800
2003-06-12	32.65	33.42	32.31	33.23	140400
2003-06-13	33.23	33.64	32.15	32.20	183300
2003-06-16	32.20	32.98	32.05	32.60	84200
2003-06-17	32.61	32.61	31.95	32.00	62300
2003-06-18	31.99	32.10	31.25	31.30	95100
2003-06-19	31.10	31.46	30.88	30.91	131800
2003-06-20	30.91	31.90	30.91	31.45	81700
2003-06-23	31.30	31.37	30.35	30.70	77400
2003-06-24	30.70	31.30	30.70	31.12	48800
2003-06-25	31.02	32.15	31.02	31.25	89000
2003-06-26	31.20	32.19	31.05	31.78	115100
2003-06-27	31.90	33.09	31.82	32.05	129300
2003-06-30	32.00	32.47	31.98	32.41	167500
2003-07-01	32.60	32.79	32.17	32.37	86400
2003-07-02	32.55	33.42	32.55	33.03	70800
2003-07-03	32.83	33.00	32.36	32.42	23000
2003-07-07	32.52	33.04	32.52	33.04	56100
2003-07-08	32.80	34.62	32.80	34.62	83800
2003-07-09	34.52	34.71	34.25	34.52	137400
2003-07-10	34.51	34.51	32.90	33.24	86100
2003-07-11	33.27	33.97	33.27	33.97	74800
2003-07-14	34.40	35.40	34.40	35.40	154800
2003-07-15	35.80	36.60	35.80	36.18	134600
2003-07-16	36.10	36.11	35.47	35.87	143200
2003-07-17	35.50	35.65	35.00	35.13	72200
2003-07-18	35.12	35.70	35.12	35.70	51900
2003-07-21	35.70	35.88	35.11	35.17	118900
2003-07-22	35.05	35.94	35.04	35.90	79900
2003-07-23	35.80	35.85	35.18	35.60	41500
2003-07-24	35.95	36.90	35.95	36.19	188800
2003-07-25	36.00	36.91	36.00	36.75	239300
2003-07-28	37.00	37.79	36.85	37.70	159100
2003-07-29	37.60	37.71	36.65	36.95	231900
2003-07-30	37.05	37.10	35.48	36.09	138200
2003-07-31	36.80	37.95	36.59	37.70	157000
2003-08-01	35.10	35.62	33.70	34.69	530800
2003-08-04	34.60	35.00	34.40	34.74	106700
2003-08-05	34.74	34.74	33.85	34.31	131300
2003-08-06	34.40	34.63	33.95	34.47	273600
2003-08-07	34.35	34.36	33.70	34.34	87000
2003-08-08	33.90	34.39	33.90	34.36	88600
2003-08-11	34.43	35.00	34.43	35.00	79300
2003-08-12	35.00	35.04	34.64	35.00	89400
2003-08-13	35.00	35.30	34.94	35.22	116200
2003-08-14	35.30	35.60	35.20	35.50	88100
2003-08-15	35.30	36.00	35.30	35.91	26300
2003-08-18	35.98	36.93	35.95	36.89	53500
2003-08-19	36.85	37.72	36.85	37.67	96600
2003-08-20	37.50	38.23	37.50	37.87	123800
2003-08-21	37.87	37.90	37.35	37.64	161900
2003-08-22	37.64	37.64	36.30	36.44	132100
2003-08-25	36.44	36.44	36.02	36.25	147600
2003-08-26	36.18	37.04	35.46	37.03	124900
2003-08-27	36.84	37.15	36.68	36.80	73200
2003-08-28	36.85	37.10	36.33	36.93	91100
2003-08-29	36.90	37.83	36.73	37.65	82800
2003-09-02	37.90	37.92	37.49	37.85	156500
2003-09-03	37.86	39.54	37.86	39.06	235100
2003-09-04	39.50	39.60	38.90	39.00	189500
2003-09-05	38.83	39.11	38.05	39.01	150600
2003-09-08	39.01	39.10	38.32	38.42	101200
2003-09-09	39.20	40.19	39.10	39.96	586300
2003-09-10	40.05	40.08	39.37	39.37	161700
2003-09-11	39.37	39.90	39.37	39.75	81200
2003-09-12	39.95	40.03	39.42	39.85	93700
2003-09-15	40.08	40.09	39.70	40.05	137100
2003-09-16	38.54	39.11	37.22	38.65	461300
2003-09-17	38.65	39.45	38.40	39.15	191000
2003-09-18	39.25	39.56	38.65	39.51	113800
2003-09-19	39.52	39.74	39.39	39.56	229900
2003-09-22	38.75	39.10	38.25	38.50	111600
2003-09-23	38.60	39.20	38.34	39.02	324500
2003-09-24	39.10	39.10	37.96	38.05	100400
2003-09-25	38.05	38.05	36.18	36.45	239000
2003-09-26	36.40	36.40	35.22	35.25	204400
2003-09-29	35.26	35.35	34.59	35.00	218800
2003-09-30	35.12	35.13	34.54	34.54	360600
2003-10-01	34.50	37.73	34.49	37.30	392800
2003-10-02	37.20	37.39	36.93	37.00	155700
2003-10-03	37.25	38.00	37.25	37.64	141000
2003-10-06	37.61	38.00	37.61	38.00	114300
2003-10-07	37.60	38.35	37.45	38.23	109800
2003-10-08	38.25	38.27	37.05	37.53	115500
2003-10-09	37.75	38.10	37.56	37.84	162000
2003-10-10	37.98	38.26	37.50	37.76	74900
2003-10-13	37.95	38.60	37.93	38.60	94200
2003-10-14	38.50	39.03	38.33	39.03	52700
2003-10-15	39.04	39.04	36.14	36.84	336200
2003-10-16	36.85	37.00	35.93	36.87	232000
2003-10-17	36.95	37.11	36.48	36.48	96400
2003-10-20	36.48	36.95	36.26	36.77	58800
2003-10-21	36.70	37.16	36.60	36.95	62200
2003-10-22	36.75	36.91	36.20	36.23	115600
2003-10-23	36.10	36.10	35.30	35.54	140600
2003-10-24	35.45	35.50	33.71	34.21	243600
2003-10-27	34.25	35.40	34.25	35.10	238200
2003-10-28	35.10	35.10	33.18	33.76	606400
2003-10-29	33.70	34.03	33.30	33.30	458600
2003-10-30	34.10	36.47	34.10	35.65	387600
2003-10-31	34.97	35.90	34.97	35.43	150200
2003-11-03	35.10	35.58	34.80	34.99	253700
2003-11-04	35.30	35.43	35.10	35.35	167300
2003-11-05	35.45	35.60	35.10	35.30	141200
2003-11-06	35.55	35.65	35.15	35.37	119800
2003-11-07	35.85	35.93	35.22	35.30	138200
2003-11-10	35.25	35.30	34.60	34.77	168100
2003-11-11	33.00	33.41	31.60	32.66	868300
2003-11-12	32.36	34.65	32.25	34.54	392000
2003-11-13	34.45	34.60	34.10	34.17	148500
2003-11-14	34.17	34.65	33.53	33.57	98000
2003-11-17	32.75	33.25	32.72	32.95	289200
2003-11-18	33.20	33.80	32.84	32.98	144700
2003-11-19	32.95	33.38	32.92	33.18	103000
2003-11-20	33.20	33.57	32.90	33.30	117800
2003-11-21	33.37	33.38	32.99	33.35	78400
2003-11-24	33.50	34.36	33.47	34.35	97900
2003-11-25	34.20	34.78	34.05	34.71	138700
2003-11-26	35.00	35.00	34.10	34.36	82500
2003-11-28	34.25	34.75	34.25	34.70	33000
2003-12-01	34.40	35.21	34.40	35.20	90100
2003-12-02	35.20	35.48	35.20	35.28	185700
2003-12-03	35.29	35.45	34.15	34.17	164200
2003-12-04	34.17	34.17	32.44	33.08	152500
2003-12-05	33.25	33.83	33.23	33.32	79900
2003-12-08	33.10	33.71	33.04	33.53	73200
2003-12-09	33.57	33.91	32.74	32.98	166400
2003-12-10	32.98	32.98	32.33	32.61	64400
2003-12-11	32.50	33.95	32.50	33.83	93800
2003-12-12	33.75	34.17	33.45	34.09	101000
2003-12-15	34.59	34.72	33.83	33.84	147000
2003-12-16	33.85	34.50	33.55	34.34	88300
2003-12-17	34.20	34.97	33.76	34.90	90500
2003-12-18	34.60	35.90	34.50	35.85	158500
2003-12-19	35.86	36.11	35.40	36.05	130300
2003-12-22	35.90	35.90	34.85	35.67	172300
2003-12-23	35.42	35.93	35.27	35.82	78300
2003-12-24	35.70	35.70	35.12	35.28	24900
2003-12-26	35.20	35.50	35.20	35.39	20800
2003-12-29	35.50	35.93	35.42	35.91	53000
2003-12-30	36.00	36.90	35.99	36.90	107500
2003-12-31	36.90	37.13	36.10	36.19	82400
2004-01-02	36.40	36.40	35.49	35.60	84400
2004-01-05	35.70	35.92	35.10	35.85	80800
2004-01-06	35.86	35.88	34.82	35.35	113600
2004-01-07	35.30	35.55	34.82	35.47	70300
2004-01-08	35.47	35.85	35.42	35.81	77200
2004-01-09	35.40	35.72	35.18	35.23	73700
2004-01-12	35.30	35.45	34.90	34.99	119400
2004-01-13	35.15	35.48	34.95	35.48	69600
2004-01-14	35.48	35.85	35.40	35.81	51400
2004-01-15	35.70	36.02	35.50	36.02	70900
2004-01-16	36.01	36.49	36.00	36.40	81100
2004-01-20	36.41	37.06	36.41	37.05	151300
2004-01-21	36.88	37.55	36.88	37.40	122700
2004-01-22	37.15	37.60	37.03	37.60	91200
2004-01-23	37.35	37.97	37.35	37.97	108100
2004-01-26	37.80	37.98	37.54	37.94	85700
2004-01-27	37.85	37.91	37.35	37.40	150700
2004-01-28	37.50	37.50	36.29	36.29	118700
2004-01-29	36.29	37.35	35.95	36.28	179200
2004-01-30	36.35	37.00	36.32	36.76	100100
2004-02-02	36.76	37.05	35.84	36.50	109100
2004-02-03	36.10	36.97	36.10	36.60	51000
2004-02-04	36.40	36.45	35.81	36.10	76600
2004-02-05	36.25	36.25	35.75	36.00	76200
2004-02-06	36.00	37.81	36.00	37.50	81200
2004-02-09	38.00	38.74	37.95	38.12	287700
2004-02-10	38.12	38.45	37.90	38.15	178400
2004-02-11	38.17	38.40	38.05	38.25	114300
2004-02-12	38.25	38.26	38.00	38.05	68200
2004-02-13	38.10	38.19	37.24	37.30	79700
2004-02-17	37.40	38.25	37.40	38.16	157700
2004-02-18	38.16	38.19	37.00	37.14	156300
2004-02-19	37.35	37.58	37.07	37.10	165600
2004-02-20	37.30	37.50	37.05	37.39	97700
2004-02-23	37.38	37.55	36.93	37.06	98200
2004-02-24	37.06	37.21	36.70	36.70	250700
2004-02-25	36.71	36.81	36.47	36.79	194200
2004-02-26	37.20	37.80	37.00	37.22	308400
2004-02-27	36.60	37.05	35.50	36.40	315600
2004-03-01	36.50	37.82	36.50	37.77	264600
2004-03-02	37.77	37.89	36.11	36.21	319400
2004-03-03	36.21	37.40	35.92	37.32	129100
2004-03-04	37.10	37.40	37.02	37.40	172400
2004-03-05	37.25	37.63	37.25	37.54	161900
2004-03-08	37.44	37.92	37.05	37.05	95700
2004-03-09	37.10	37.24	36.60	36.78	144600
2004-03-10	36.88	37.22	36.61	36.77	127400
2004-03-11	36.67	36.95	35.51	35.52	82600
2004-03-12	35.77	36.30	35.51	36.24	89600
2004-03-15	36.34	36.71	36.15	36.21	111100
2004-03-16	36.21	36.41	35.43	35.51	84000
2004-03-17	35.76	36.20	35.54	35.97	88000
2004-03-18	35.90	36.39	35.82	36.10	66500
2004-03-19	36.10	36.35	35.47	35.61	65200
2004-03-22	35.36	35.36	34.53	34.70	163900
2004-03-23	34.70	35.04	34.47	34.47	198500
2004-03-24	34.54	35.07	34.30	34.59	185100
2004-03-25	34.70	35.03	34.49	34.70	168800
2004-03-26	34.55	36.03	34.54	35.82	174600
2004-03-29	36.00	36.66	35.96	36.64	96900
2004-03-30	36.40	36.40	36.02	36.38	133400
2004-03-31	36.28	36.49	36.04	36.20	109500
2004-04-01	36.80	36.80	35.88	36.22	112100
2004-04-02	36.72	36.94	36.52	36.83	91900
2004-04-05	36.99	37.83	36.95	37.75	95500
2004-04-06	37.65	37.65	37.11	37.19	67600
2004-04-07	37.30	37.69	36.58	37.27	64600
2004-04-08	37.70	37.70	36.94	37.00	112200
2004-04-12	37.10	37.39	37.06	37.37	53300
2004-04-13	37.37	37.44	36.07	36.35	81300
2004-04-14	36.20	36.49	35.54	35.61	82900
2004-04-15	35.61	35.69	35.10	35.36	104300
2004-04-16	35.00	35.45	34.90	34.90	122200
2004-04-19	35.00	35.51	34.58	35.39	98700
2004-04-20	35.50	35.91	34.64	34.70	103300
2004-04-21	35.10	35.29	34.93	35.25	103600
2004-04-22	35.00	36.37	35.00	36.00	103300
2004-04-23	36.20	36.20	34.90	35.77	90800
2004-04-26	35.70	36.08	35.13	35.15	61300
2004-04-27	35.40	35.50	34.95	35.00	212400
2004-04-28	35.17	35.18	34.72	34.81	370000
2004-04-29	34.80	34.95	34.40	34.75	275700
2004-04-30	34.60	34.77	34.40	34.56	237700
2004-05-03	34.40	34.40	32.89	32.91	469100
2004-05-04	32.90	33.30	32.31	33.08	342600
2004-05-05	32.88	33.46	32.70	33.46	384300
2004-05-06	33.21	33.21	32.66	32.80	297800
2004-05-07	32.65	32.83	31.48	32.01	164600
2004-05-10	31.91	31.91	31.37	31.50	259000
2004-05-11	32.00	32.07	31.70	32.01	97700
2004-05-12	30.75	31.26	29.95	31.15	581500
2004-05-13	31.20	31.30	30.14	30.20	188900
2004-05-14	30.27	31.29	29.68	30.51	385800
2004-05-17	30.51	30.51	29.60	30.05	109000
2004-05-18	29.80	30.15	29.73	30.10	214100
2004-05-19	30.10	30.47	30.00	30.32	173400
2004-05-20	29.75	29.83	29.18	29.54	337300
2004-05-21	29.74	30.02	29.60	29.85	116300
2004-05-24	29.95	30.32	29.79	30.12	99500
2004-05-25	29.99	31.11	29.86	31.11	172300
2004-05-26	31.00	31.77	30.89	31.77	241200
2004-05-27	31.77	32.18	31.34	32.05	202600
2004-05-28	32.00	32.29	31.38	32.10	148200
2004-06-01	31.70	32.83	30.85	32.81	354800
2004-06-02	32.82	32.99	32.52	32.71	191900
2004-06-03	32.60	32.60	32.16	32.19	118200
2004-06-04	32.32	32.35	31.81	32.00	86900
2004-06-07	32.20	32.75	32.14	32.75	99900
2004-06-08	32.80	33.27	32.50	33.27	123400
2004-06-09	33.27	33.51	32.96	33.05	141200
2004-06-10	33.20	33.20	32.90	33.06	151600
2004-06-14	32.90	32.90	32.23	32.30	132600
2004-06-15	32.30	32.84	32.30	32.83	170400
2004-06-16	33.00	33.29	32.73	33.19	137300
2004-06-17	33.05	33.14	32.65	32.87	119100
2004-06-18	32.87	33.03	32.49	32.51	92400
2004-06-21	32.66	33.15	32.50	32.88	80300
2004-06-22	33.00	33.09	32.20	33.06	79200
2004-06-23	33.09	33.25	33.00	33.25	52900
2004-06-24	33.25	33.25	33.00	33.05	88000
2004-06-25	33.05	33.45	33.00	33.00	126100
2004-06-28	33.10	33.28	32.95	33.18	100900
2004-06-29	33.19	33.30	32.55	32.64	137400
2004-06-30	32.80	33.22	32.54	33.21	110600
2004-07-01	33.27	33.27	31.44	31.44	285400
2004-07-02	31.20	31.34	30.81	31.19	107800
2004-07-06	31.00	31.00	30.47	30.61	107200
2004-07-07	30.67	30.75	30.00	30.29	188800
2004-07-08	30.29	30.31	29.60	29.62	113800
2004-07-09	29.62	29.90	28.68	29.77	233600
2004-07-12	29.57	29.99	29.57	29.79	134600
2004-07-13	29.79	29.98	29.79	29.88	89700
2004-07-14	29.85	30.20	29.69	29.70	311100
2004-07-15	29.05	29.86	28.57	29.64	298700
2004-07-16	29.70	29.85	29.43	29.51	190300
2004-07-19	29.40	29.59	29.21	29.40	136900
2004-07-20	29.41	30.18	29.41	30.16	159300
2004-07-21	30.41	30.80	30.35	30.45	224600
2004-07-22	30.35	30.41	29.75	29.75	211600
2004-07-23	29.75	29.87	29.50	29.68	212700
2004-07-26	29.58	29.74	29.12	29.16	229200
2004-07-27	29.17	29.88	29.17	29.50	435900
2004-07-28	29.25	29.84	29.20	29.51	186200
2004-07-29	29.65	30.65	29.65	30.10	217200
2004-07-30	30.00	30.03	29.42	29.74	282200
2004-08-02	29.64	29.81	29.42	29.58	164300
2004-08-03	29.50	29.50	28.88	28.92	118600
2004-08-04	28.92	29.00	28.60	29.00	136400
2004-08-05	29.10	29.10	28.52	28.53	136500
2004-08-06	28.30	28.89	27.85	28.13	175000
2004-08-09	28.25	28.55	27.55	27.68	126900
2004-08-10	27.78	28.47	27.78	28.34	164400
2004-08-11	28.35	28.35	27.72	28.04	105000
2004-08-12	27.95	27.95	27.20	27.26	99300
2004-08-13	27.35	27.65	27.08	27.29	70100
2004-08-16	27.30	28.08	27.30	28.00	136300
2004-08-17	28.00	28.46	27.94	28.00	135300
2004-08-18	28.00	28.25	27.74	28.18	398500
2004-08-19	28.19	28.19	27.67	27.83	82600
2004-08-20	27.83	28.15	27.50	28.06	73400
2004-08-23	28.00	28.06	27.45	27.84	85500
2004-08-24	27.90	28.10	27.77	27.97	66500
2004-08-25	27.87	28.00	27.69	28.00	69700
2004-08-26	28.00	28.05	27.79	27.94	102600
2004-08-27	27.94	27.98	27.30	27.93	84800
2004-08-30	27.85	27.85	27.41	27.60	117600
2004-08-31	27.60	27.70	27.15	27.47	90300
2004-09-01	27.50	27.85	27.45	27.68	88900
2004-09-02	27.60	28.14	27.45	28.14	73100
2004-09-03	28.13	28.25	27.55	27.96	66900
2004-09-07	28.01	28.36	27.97	28.18	135200
2004-09-08	27.98	28.29	27.70	27.74	117600
2004-09-09	27.75	27.97	27.61	27.81	132400
2004-09-10	27.75	28.12	27.53	27.98	82200
2004-09-13	27.95	28.24	27.89	28.00	76900
2004-09-14	27.97	28.02	27.51	27.88	60300
2004-09-15	27.95	28.03	27.70	27.95	59300
2004-09-16	27.95	28.17	27.89	28.05	196200
2004-09-17	28.25	28.32	27.81	28.00	111300
2004-09-20	27.50	28.10	27.50	28.00	212000
2004-09-21	28.00	28.20	28.00	28.20	56300
2004-09-22	27.80	28.20	27.71	27.73	232100
2004-09-23	27.73	27.79	27.33	27.34	170400
2004-09-24	27.35	27.49	27.15	27.41	142100
2004-09-27	27.40	27.40	27.02	27.09	86100
2004-09-28	26.50	26.77	26.32	26.68	137800
2004-09-29	26.65	27.05	26.61	26.97	193000
2004-09-30	27.00	27.43	26.85	27.28	122200
2004-10-01	27.40	28.25	27.40	28.09	107800
2004-10-04	28.16	28.61	27.99	28.04	131700
2004-10-05	27.90	28.15	27.80	27.88	111600
2004-10-06	27.92	28.13	27.76	28.00	92600
2004-10-07	28.00	28.10	27.45	27.86	162200
2004-10-08	27.87	27.87	26.99	27.14	471400
2004-10-11	27.15	27.20	26.90	27.01	129100
2004-10-12	26.80	27.08	26.65	26.98	337700
2004-10-13	27.08	27.25	26.84	26.94	199100
2004-10-14	26.90	26.94	26.62	26.68	128900
2004-10-15	26.65	26.98	26.65	26.78	87200
2004-10-18	26.78	27.28	26.65	27.10	88400
2004-10-19	27.11	27.45	26.75	26.87	104200
2004-10-20	26.85	26.97	26.61	26.86	199800
2004-10-21	26.50	27.55	26.49	27.38	156600
2004-10-22	27.28	27.86	27.26	27.35	140600
2004-10-25	27.28	27.39	26.93	27.07	117000
2004-10-26	26.98	28.00	26.81	27.99	131500
2004-10-27	27.99	28.36	27.86	28.36	121900
2004-10-28	27.90	28.35	27.90	28.31	139500
2004-10-29	28.31	28.45	28.00	28.29	78300
2004-11-01	28.15	28.38	28.00	28.20	75300
2004-11-02	28.30	29.09	28.28	28.71	114600
2004-11-03	28.83	29.15	28.80	29.05	105400
2004-11-04	28.95	29.67	28.76	29.54	104600
2004-11-05	29.66	29.95	29.40	29.77	107500
2004-11-08	29.60	29.61	29.20	29.27	101300
2004-11-09	29.20	29.23	28.74	29.05	138300
2004-11-10	28.85	30.02	28.85	29.22	78600
2004-11-11	29.22	29.44	29.00	29.38	70800
2004-11-12	29.15	29.20	28.84	29.08	124800
2004-11-15	29.15	29.27	29.00	29.14	72700
2004-11-16	29.26	29.48	29.03	29.04	87600
2004-11-17	28.95	29.49	28.95	29.20	117000
2004-11-18	29.10	29.49	28.99	29.44	95000
2004-11-19	29.40	29.40	28.52	28.60	100900
2004-11-22	28.60	29.00	28.50	28.98	77000
2004-11-23	28.90	29.38	28.90	29.14	110600
2004-11-24	29.30	29.93	29.25	29.93	114900
2004-11-26	29.75	29.85	29.69	29.69	22900
2004-11-29	29.45	30.00	29.35	29.65	129200
2004-11-30	29.65	29.67	29.19	29.51	128100
2004-12-01	29.45	30.35	29.45	30.35	129600
2004-12-02	30.25	30.49	29.99	30.47	140200
2004-12-03	30.40	30.43	30.01	30.25	117000
2004-12-06	30.10	30.10	29.55	29.84	62600
2004-12-07	29.74	29.81	29.35	29.40	80700
2004-12-08	29.40	29.66	29.22	29.60	98400
2004-12-09	29.61	29.85	29.32	29.85	79700
2004-12-10	29.70	30.11	29.60	30.11	60000
2004-12-13	30.11	30.11	29.51	30.11	246700
2004-12-14	29.86	30.36	29.65	30.32	79500
2004-12-15	30.34	30.57	30.05	30.35	69600
2004-12-16	30.30	30.30	30.00	30.04	93800
2004-12-17	30.00	30.32	29.90	30.32	119700
2004-12-20	30.07	30.21	29.80	30.10	96500
2004-12-21	30.10	30.77	30.10	30.77	61500
2004-12-22	30.60	31.00	30.35	30.92	137600
2004-12-23	30.92	31.09	30.75	30.94	68300
2004-12-27	31.00	31.10	30.56	30.68	47100
2004-12-28	30.65	31.67	30.65	31.07	55900
2004-12-29	30.85	31.32	30.74	31.27	42500
2004-12-30	31.20	31.56	31.16	31.45	57300
2004-12-31	31.40	31.70	31.34	31.50	61400
2005-01-03	31.59	31.78	30.82	30.95	117100
2005-01-04	31.05	31.17	30.20	30.41	125300
2005-01-05	30.31	30.31	29.72	29.89	202200
2005-01-06	29.94	30.21	29.88	29.93	106400
2005-01-07	29.94	29.99	29.49	29.49	88500
2005-01-10	29.50	29.90	29.36	29.67	93900
2005-01-11	29.57	29.82	29.49	29.60	110500
2005-01-12	29.45	29.88	29.41	29.85	88700
2005-01-13	29.80	29.90	29.51	29.63	99900
2005-01-14	29.73	30.00	29.63	30.00	104600
2005-01-18	29.90	30.41	29.80	30.32	107100
2005-01-19	30.20	30.38	29.72	29.77	64100
2005-01-20	30.00	30.01	29.65	29.77	109800
2005-01-21	29.81	30.03	29.61	29.68	99400
2005-01-24	29.50	29.75	29.04	29.12	97000
2005-01-25	29.00	29.41	28.98	29.08	78000
2005-01-26	29.09	29.49	29.00	29.47	58700
2005-01-27	29.37	29.70	29.30	29.58	72300
2005-01-28	29.50	29.65	29.10	29.26	47100
2005-01-31	29.30	29.49	29.18	29.27	166100
2005-02-01	29.50	29.99	29.46	29.86	144500
2005-02-02	29.71	30.19	29.65	30.14	158200
2005-02-03	29.95	30.15	29.93	30.11	134100
2005-02-04	29.91	30.21	29.91	30.10	85800
2005-02-07	29.70	30.31	29.70	30.22	109800
2005-02-08	30.32	30.48	30.27	30.44	68900
2005-02-09	30.44	30.77	30.44	30.48	175500
2005-02-10	30.46	30.59	30.36	30.41	102900
2005-02-11	30.41	30.64	30.06	30.47	84300
2005-02-14	30.37	30.60	30.11	30.43	51500
2005-02-15	30.40	30.50	30.00	30.03	81200
2005-02-16	30.03	30.43	29.91	30.30	109200
2005-02-17	30.48	30.48	30.10	30.20	81900
2005-02-18	30.24	30.30	30.05	30.22	81800
2005-02-22	30.10	30.10	29.27	29.31	137100
2005-02-23	29.32	29.85	29.20	29.43	127000
2005-02-24	29.05	29.30	28.46	28.64	207000
2005-02-25	28.25	28.25	27.30	27.78	419500
2005-02-28	27.79	27.79	27.39	27.65	224900
2005-03-01	27.65	27.84	27.43	27.55	191200
2005-03-02	27.41	27.71	27.35	27.51	172600
2005-03-03	27.60	27.70	27.15	27.18	219200
2005-03-04	27.24	27.59	27.18	27.51	139200
2005-03-07	27.51	27.64	27.41	27.51	205600
2005-03-08	27.47	27.93	27.47	27.78	152000
2005-03-09	27.60	28.07	27.59	27.75	258600
2005-03-10	27.75	27.86	27.33	27.50	191200
2005-03-11	27.40	27.71	27.20	27.43	82600
2005-03-14	27.43	27.60	27.26	27.40	63200
2005-03-15	27.25	27.48	27.25	27.44	122000
2005-03-16	27.39	27.40	26.85	26.97	164500
2005-03-17	27.04	27.23	26.83	27.15	73200
2005-03-18	27.20	27.24	26.90	27.23	158700
2005-03-21	27.00	27.18	26.88	27.10	107000
2005-03-22	26.95	27.15	26.51	26.55	108700
2005-03-23	26.58	26.70	26.39	26.40	153300
2005-03-24	26.50	26.50	26.25	26.27	118100
2005-03-28	26.27	26.53	26.17	26.30	115800
2005-03-29	26.31	26.38	25.68	25.71	144600
2005-03-30	25.76	26.10	25.65	26.05	150100
2005-03-31	26.01	26.52	25.90	26.30	126700
2005-04-01	26.26	26.51	25.80	25.94	124200
2005-04-04	25.94	26.43	25.77	26.27	102800
2005-04-05	26.22	26.47	26.07	26.24	93100
2005-04-06	26.29	26.47	26.12	26.18	101500
2005-04-07	26.13	26.38	26.00	26.15	111000
2005-04-08	26.15	26.18	25.85	26.02	100200
2005-04-11	26.02	26.04	25.85	26.03	112000
2005-04-12	26.03	26.36	25.89	26.30	146100
2005-04-13	26.25	26.31	25.97	26.02	117800
2005-04-14	26.07	26.18	25.98	26.00	261200
2005-04-15	26.01	26.11	25.85	26.00	659300
2005-04-18	26.00	26.43	25.90	26.34	119000
2005-04-19	26.33	26.37	26.11	26.23	129700
2005-04-20	26.26	26.30	25.97	26.01	195700
2005-04-21	26.05	26.56	26.05	26.42	118300
2005-04-22	26.32	26.33	25.93	26.20	201700
2005-04-25	26.24	26.48	26.03	26.29	97200
2005-04-26	26.23	26.35	25.99	26.06	98900
2005-04-27	26.00	26.32	25.67	26.06	130800
2005-04-28	26.07	26.07	25.58	25.60	106600
2005-04-29	25.61	25.65	24.79	25.15	172800
2005-05-02	25.10	25.59	25.08	25.59	101900
2005-05-03	25.49	25.95	25.25	25.61	99200
2005-05-04	25.81	26.60	25.68	26.60	148700
2005-05-05	26.68	27.15	26.38	26.95	271000
2005-05-06	27.09	27.23	26.65	26.79	174000
2005-05-09	26.79	27.15	26.51	27.15	85100
2005-05-10	27.00	27.00	26.29	26.47	77000
2005-05-11	26.49	26.63	25.93	26.54	78500
2005-05-12	26.49	26.79	25.63	25.91	93700
2005-05-13	25.86	26.01	25.46	25.90	56700
2005-05-16	25.90	26.60	25.88	26.59	78400
2005-05-17	26.50	27.00	26.50	26.93	147600
2005-05-18	27.13	27.27	26.61	26.82	277200
2005-05-19	26.85	27.09	26.80	26.88	229500
2005-05-20	26.30	27.03	26.20	26.85	103000
2005-05-23	26.86	27.20	26.86	26.94	111900
2005-05-24	26.90	26.98	26.68	26.84	54600
2005-05-25	26.70	26.70	26.41	26.64	82400
2005-05-26	26.79	27.09	26.74	27.00	87800
2005-05-27	26.95	27.12	26.86	26.94	71000
2005-05-31	26.82	26.99	26.68	26.71	102100
2005-06-01	26.74	27.21	26.65	26.95	115100
2005-06-02	26.89	27.25	26.82	27.09	169800
2005-06-03	27.06	27.20	26.79	26.93	90800
2005-06-06	26.90	27.07	26.68	26.97	47300
2005-06-07	27.04	27.55	26.98	27.00	231700
2005-06-08	27.05	27.25	26.86	26.95	70300
2005-06-09	26.96	27.15	26.67	26.97	50800
2005-06-10	26.92	27.19	26.87	27.09	47600
2005-06-13	26.99	27.33	26.88	27.11	61000
2005-06-14	27.04	27.36	26.95	27.24	71500
2005-06-15	27.24	27.24	26.57	26.88	123000
2005-06-16	26.87	27.00	26.58	26.95	128100
2005-06-17	26.75	26.80	26.16	26.16	171900
2005-06-20	25.99	26.37	25.91	26.28	214100
2005-06-21	26.30	26.75	26.30	26.63	107500
2005-06-22	26.66	26.78	26.38	26.50	85000
2005-06-23	26.48	26.48	25.72	25.77	90000
2005-06-24	25.77	25.77	25.20	25.49	140000
2005-06-27	25.44	25.50	24.90	25.11	99400
2005-06-28	25.17	25.75	25.17	25.69	133900
2005-06-29	25.30	25.40	24.69	24.74	189600
2005-06-30	24.80	24.84	24.04	24.04	136500
2005-07-01	24.10	24.55	24.05	24.55	114900
2005-07-05	24.48	25.43	24.34	25.33	224300
2005-07-06	25.31	25.62	25.20	25.44	282400
2005-07-07	25.20	25.95	25.17	25.85	140100
2005-07-08	25.89	26.65	25.74	26.56	139600
2005-07-11	26.56	26.75	26.37	26.68	113200
2005-07-12	26.63	26.87	26.43	26.73	81100
2005-07-13	26.73	26.81	26.60	26.72	44200
2005-07-14	26.79	26.90	26.62	26.76	112500
2005-07-15	26.67	27.29	26.59	27.23	124100
2005-07-18	27.19	27.30	26.97	27.05	101100
2005-07-19	27.13	27.36	27.05	27.09	148400
2005-07-20	26.95	27.65	26.74	27.62	116000
2005-07-21	27.63	27.81	27.20	27.38	121300
2005-07-22	27.45	28.47	27.45	28.30	101300
2005-07-25	29.95	29.95	29.15	29.53	222900
2005-07-26	29.53	29.53	28.73	28.90	122100
2005-07-27	28.96	28.96	28.51	28.65	98500
2005-07-28	28.75	29.13	28.71	29.13	69200
2005-07-29	29.10	29.36	28.66	29.04	61300
2005-08-01	29.00	29.66	29.00	29.37	96100
2005-08-02	30.25	32.98	29.95	32.72	614200
2005-08-03	31.60	31.90	30.52	30.73	402400
2005-08-04	30.65	31.25	30.65	31.00	238500
2005-08-05	30.75	31.10	30.52	30.57	292200
2005-08-08	30.35	31.11	30.35	30.56	122300
2005-08-09	30.66	31.20	30.66	30.75	184700
2005-08-10	30.88	31.43	30.54	30.79	159600
2005-08-11	30.74	31.26	30.58	30.66	283500
2005-08-12	30.63	31.11	30.34	30.93	116300
2005-08-15	30.75	31.66	30.50	31.39	196600
2005-08-16	31.29	31.29	30.38	30.60	162500
2005-08-17	30.52	30.54	29.87	30.10	147100
2005-08-18	30.00	30.50	29.99	30.43	92500
2005-08-19	30.28	30.40	30.02	30.09	68700
2005-08-22	30.01	30.50	30.01	30.29	111900
2005-08-23	31.00	31.30	30.71	31.10	116000
2005-08-24	31.08	31.08	30.59	30.78	87500
2005-08-25	30.60	30.75	30.23	30.28	57300
2005-08-26	30.28	30.28	29.77	29.99	56800
2005-08-29	29.83	30.00	29.67	29.95	72300
2005-08-30	29.85	29.96	29.50	29.69	58900
2005-08-31	29.72	29.77	29.22	29.60	144200
2005-09-01	29.61	29.78	28.98	29.34	185100
2005-09-02	29.39	29.54	29.16	29.19	145100
2005-09-06	29.11	29.69	29.08	29.24	199000
2005-09-07	29.05	29.05	28.10	28.71	197300
2005-09-08	28.58	28.63	28.35	28.44	107800
2005-09-09	28.45	29.02	28.45	28.74	151400
2005-09-12	28.62	28.63	28.40	28.50	88000
2005-09-13	28.30	28.42	27.97	28.14	181600
2005-09-14	28.14	28.30	27.90	27.95	146500
2005-09-15	27.96	28.12	27.87	28.07	121700
2005-09-16	28.24	28.33	27.95	28.07	428500
2005-09-19	28.00	28.08	27.48	27.71	62400
2005-09-20	27.96	28.11	27.68	27.75	201100
2005-09-21	27.65	27.65	26.76	26.81	124000
2005-09-22	26.71	27.18	26.23	27.02	150300
2005-09-23	26.85	27.29	26.72	27.10	38700
2005-09-26	27.35	27.35	26.90	27.15	150300
2005-09-27	26.97	27.62	26.92	27.38	90300
2005-09-28	27.38	27.53	26.90	27.45	137200
2005-09-29	27.40	27.71	26.99	27.60	122600
2005-09-30	27.50	27.70	27.30	27.60	228500
2005-10-03	27.60	27.96	27.60	27.85	183400
2005-10-04	27.85	28.33	27.70	28.02	123100
2005-10-05	27.85	27.85	27.25	27.42	178000
2005-10-06	27.32	27.81	27.08	27.49	125100
2005-10-07	27.48	27.81	27.28	27.66	261500
2005-10-10	27.56	27.58	27.21	27.51	88900
2005-10-11	27.51	27.75	27.32	27.50	189700
2005-10-12	27.35	27.56	27.05	27.41	156800
2005-10-13	27.41	27.74	27.15	27.57	152100
2005-10-14	27.65	27.65	26.50	26.99	259100
2005-10-17	27.20	27.20	25.90	26.30	547100
2005-10-18	26.15	26.44	25.95	26.30	172100
2005-10-19	26.15	26.83	25.93	26.83	90800
2005-10-20	26.70	26.85	25.87	26.19	99900
2005-10-21	26.26	26.67	26.23	26.33	125100
2005-10-24	26.40	27.02	26.39	26.79	122400
2005-10-25	26.60	26.98	26.47	26.86	78900
2005-10-26	26.76	26.95	26.27	26.44	124800
2005-10-27	26.20	26.59	25.92	26.00	63600
2005-10-28	26.10	27.00	25.95	26.20	159500
2005-10-31	26.30	27.90	26.30	27.64	229900
2005-11-01	28.15	29.19	27.57	29.02	357100
2005-11-02	28.92	29.39	28.68	29.38	173000
2005-11-03	29.58	29.58	28.96	29.23	190300
2005-11-04	29.36	29.74	29.30	29.65	126200
2005-11-07	29.75	30.26	29.75	29.99	199100
2005-11-08	29.79	30.15	29.65	29.88	121800
2005-11-09	29.80	30.49	29.78	30.24	122200
2005-11-10	30.19	30.27	29.25	30.06	285100
2005-11-11	29.91	30.13	29.55	29.76	242300
2005-11-14	29.62	29.85	29.58	29.72	97000
2005-11-15	29.77	30.07	29.50	29.75	119300
2005-11-16	29.85	30.06	29.70	29.90	151400
2005-11-17	30.00	30.58	29.98	30.49	144300
2005-11-18	30.60	30.69	30.30	30.46	136800
2005-11-21	30.30	30.51	30.26	30.41	191300
2005-11-22	30.45	30.59	30.21	30.40	229200
2005-11-23	30.50	31.10	30.50	30.98	131500
2005-11-25	31.02	31.17	30.94	31.03	34700
2005-11-28	30.93	30.97	30.25	30.25	66700
2005-11-29	30.11	31.10	30.06	30.80	136700
2005-11-30	30.75	31.01	30.69	30.87	91200
2005-12-01	31.00	32.33	30.79	31.68	265500
2005-12-02	31.60	32.94	31.59	32.26	500300
2005-12-05	32.01	32.08	31.40	31.98	260200
2005-12-06	31.75	32.69	31.75	31.90	117400
2005-12-07	32.03	32.19	31.66	31.97	80300
2005-12-08	31.97	31.99	31.53	31.70	76500
2005-12-09	31.70	32.00	31.56	31.95	113200
2005-12-12	31.90	32.02	31.65	31.79	60800
2005-12-13	31.87	32.15	31.83	32.00	111900
2005-12-14	31.99	32.27	31.78	32.05	107500
2005-12-15	32.09	32.25	31.36	32.19	137200
2005-12-16	32.27	32.49	32.25	32.28	168400
2005-12-19	32.13	32.28	31.98	32.03	148000
2005-12-20	31.95	32.33	31.90	32.08	130000
2005-12-21	32.18	32.45	31.91	32.21	116800
2005-12-22	32.18	32.22	31.56	31.76	157900
2005-12-23	31.81	32.09	31.79	31.97	33700
2005-12-27	32.07	32.10	31.42	31.45	60400
2005-12-28	31.58	31.70	31.11	31.47	54600
2005-12-29	31.43	31.78	31.13	31.51	68200
2005-12-30	31.26	31.70	31.06	31.43	117800
2006-01-03	31.63	32.22	30.94	32.02	94400
2006-01-04	32.08	32.38	32.08	32.23	71300
2006-01-05	32.31	32.47	32.05	32.45	47000
2006-01-06	32.48	32.49	32.02	32.30	83900
2006-01-09	32.10	32.87	32.05	32.61	123000
2006-01-10	32.36	32.59	32.30	32.55	95000
2006-01-11	32.42	32.78	32.15	32.70	130600
2006-01-12	32.55	32.93	32.55	32.66	113400
2006-01-13	32.60	32.82	32.59	32.78	69600
2006-01-17	32.65	32.65	31.85	32.23	109400
2006-01-18	32.15	32.37	32.03	32.37	106300
2006-01-19	32.44	32.80	32.36	32.80	58300
2006-01-20	32.86	32.86	32.29	32.51	154600
2006-01-23	32.50	32.83	32.34	32.50	109900
2006-01-24	32.59	33.50	32.59	33.49	166600
2006-01-25	33.25	33.90	33.25	33.59	145400
2006-01-26	34.53	34.54	33.54	34.00	155100
2006-01-27	34.00	34.40	33.76	34.31	77300
2006-01-30	34.10	34.65	34.10	34.34	90400
2006-01-31	34.34	34.68	34.20	34.48	76100
2006-02-01	34.54	34.84	34.38	34.72	107200
2006-02-02	34.65	34.82	34.00	34.33	142500
2006-02-03	34.30	34.70	34.25	34.35	63700
2006-02-06	34.29	34.29	33.66	34.16	82700
2006-02-07	34.06	34.61	33.37	33.42	125600
2006-02-08	33.26	34.05	33.17	33.81	87000
2006-02-09	34.01	34.65	33.94	34.12	74800
2006-02-10	34.13	34.38	33.62	34.20	54200
2006-02-13	34.02	34.43	33.86	34.24	63200
2006-02-14	34.39	34.95	34.30	34.77	107600
2006-02-15	34.60	34.88	34.44	34.68	84300
2006-02-16	34.72	34.97	34.59	34.85	108000
2006-02-17	34.91	36.13	34.81	36.05	156000
2006-02-21	35.87	35.98	34.87	35.22	102900
2006-02-22	35.31	35.70	35.00	35.34	85600
2006-02-23	38.00	40.20	37.95	38.25	604300
2006-02-24	38.00	38.00	36.85	37.64	394700
2006-02-27	37.74	38.92	37.72	38.48	386200
2006-02-28	38.60	38.84	38.07	38.28	180800
2006-03-01	38.40	39.41	38.40	39.08	401800
2006-03-02	39.08	39.37	38.32	38.38	174500
2006-03-03	38.25	39.00	38.24	38.24	205500
2006-03-06	37.29	39.19	37.29	38.82	217400
2006-03-07	38.73	39.49	38.67	38.90	225100
2006-03-08	39.01	39.39	38.71	38.74	202400
2006-03-09	38.78	39.78	38.68	39.43	295700
2006-03-10	39.50	40.10	39.40	40.00	379900
2006-03-13	40.25	41.34	40.25	40.99	396300
2006-03-14	40.90	41.30	40.61	41.12	251900
2006-03-15	41.30	42.37	41.08	41.81	405300
2006-03-16	41.46	42.24	41.46	41.95	510400
2006-03-17	42.10	43.14	42.05	42.89	480900
2006-03-20	42.98	45.00	42.95	44.50	576700
2006-03-21	44.43	45.21	44.30	44.90	533900
2006-03-22	44.75	45.78	44.75	45.67	428800
2006-03-23	45.69	47.08	45.55	46.89	524100
2006-03-24	47.14	48.00	46.80	47.97	666400
2006-03-27	47.97	49.13	47.72	49.01	577300
2006-03-28	48.95	50.17	48.82	48.92	919700
2006-03-29	49.87	49.88	47.97	49.75	617700
2006-03-30	49.37	49.79	49.00	49.65	463600
2006-03-31	48.15	48.43	46.67	47.54	1106800
2006-04-03	47.54	49.97	47.54	49.60	816000
2006-04-04	49.50	50.87	49.40	50.25	637600
2006-04-05	48.57	49.52	48.16	49.44	686900
2006-04-06	49.20	50.22	49.00	49.84	414100
2006-04-07	49.35	49.78	49.07	49.25	628500
2006-04-10	49.45	50.50	49.42	50.31	372500
2006-04-11	50.21	50.73	49.96	50.14	413600
2006-04-12	49.19	50.75	49.19	50.40	310900
2006-04-13	50.20	51.86	50.05	51.47	342100
2006-04-17	51.87	53.02	51.65	52.42	718700
2006-04-18	52.02	52.80	51.54	52.70	491100
2006-04-19	52.66	53.41	52.49	52.98	422700
2006-04-20	52.99	53.54	52.73	53.14	275100
2006-04-21	53.64	53.74	52.68	52.91	332200
2006-04-24	53.00	54.54	52.94	53.89	564400
2006-04-25	53.94	55.18	53.80	54.98	440200
2006-04-26	54.58	55.13	54.01	54.30	283500
2006-04-27	53.75	54.35	53.63	53.76	340300
2006-04-28	52.81	55.05	52.81	54.58	349400
2006-05-01	54.48	55.95	54.48	54.97	442700
2006-05-02	56.84	61.86	56.84	60.60	1147400
2006-05-03	61.00	61.61	60.18	60.50	987600
2006-05-04	60.60	60.78	60.23	60.63	431500
2006-05-05	61.00	61.77	60.88	61.19	332200
2006-05-08	60.94	62.37	60.91	61.85	370800
2006-05-09	61.81	63.16	61.81	62.64	349800
2006-05-10	62.54	62.57	61.59	62.09	248600
2006-05-11	62.09	63.25	61.90	62.06	389600
2006-05-12	61.94	61.94	59.99	60.19	357100
2006-05-15	61.00	63.97	61.00	63.18	660200
2006-05-16	63.08	63.47	62.48	62.48	494600
2006-05-17	62.00	62.35	60.84	60.87	475900
2006-05-18	61.85	63.22	60.82	61.01	548200
2006-05-19	60.76	62.45	60.40	61.49	355000
2006-05-22	61.09	61.15	59.40	59.70	783000
2006-05-23	59.72	60.98	58.79	58.83	522400
2006-05-24	58.60	58.60	56.65	58.07	785600
2006-05-25	59.60	61.91	59.56	61.59	702500
2006-05-26	61.61	61.75	60.56	61.16	382900
2006-05-30	61.01	61.10	60.22	60.55	576500
2006-05-31	60.67	61.65	60.50	60.77	359500
2006-06-01	60.62	61.78	60.62	61.70	480800
2006-06-02	62.50	62.79	61.35	61.99	329800
2006-06-05	62.00	62.36	60.13	60.51	338800
2006-06-06	60.39	60.55	58.41	59.19	367500
2006-06-07	59.03	60.54	58.82	59.50	394300
2006-06-08	59.00	59.62	57.37	59.13	467800
2006-06-09	59.50	60.49	58.42	58.46	279700
2006-06-12	57.50	58.91	56.24	56.47	436800
2006-06-13	55.30	57.14	55.30	56.26	554400
2006-06-14	56.51	56.90	54.73	55.81	428900
2006-06-15	56.00	59.31	55.95	58.65	791800
2006-06-16	58.66	59.18	57.19	57.50	679700
2006-06-19	57.50	58.11	56.54	57.70	521200
2006-06-20	55.50	55.88	53.54	53.54	2531700
2006-06-21	53.54	53.65	52.32	52.54	4623000
2006-06-22	52.54	53.32	52.33	53.27	1011200
2006-06-23	53.50	55.00	53.50	54.26	1519300
2006-06-26	54.27	55.06	53.90	54.25	681300
2006-06-27	54.60	54.94	53.65	54.35	598200
2006-06-28	54.70	55.93	54.29	55.34	636200
2006-06-29	55.49	56.74	54.61	56.29	670800
2006-06-30	56.00	56.62	55.66	56.34	536100
2006-07-03	58.25	58.41	57.14	57.25	250800
2006-07-05	57.45	57.50	55.37	55.66	556700
2006-07-06	56.56	57.12	55.89	56.89	457100
2006-07-07	56.82	57.76	56.36	56.57	569100
2006-07-10	56.66	58.77	56.66	58.40	786300
2006-07-11	58.19	58.42	56.77	57.51	962200
2006-07-12	58.20	58.23	55.61	55.94	595600
2006-07-13	55.94	56.39	54.78	55.34	607300
2006-07-14	54.40	55.15	53.02	53.93	744700
2006-07-17	54.06	55.32	53.79	54.61	379000
2006-07-18	54.85	55.30	53.66	54.63	649100
2006-07-19	54.73	57.83	54.73	57.26	992500
2006-07-20	57.55	57.88	55.54	55.64	470800
2006-07-21	55.50	55.50	54.67	55.07	638600
2006-07-24	55.00	57.15	54.98	57.13	701900
2006-07-25	57.13	58.33	56.92	58.04	756700
2006-07-26	58.04	58.70	57.14	57.93	498900
2006-07-27	58.35	58.80	57.20	57.37	567400
2006-07-28	57.46	60.57	57.22	60.07	827700
2006-07-31	59.30	61.73	59.22	61.32	1022500
2006-08-01	56.88	57.64	49.27	49.75	4363900
2006-08-02	50.65	50.72	47.54	48.96	2146500
2006-08-03	48.48	50.93	48.44	50.04	1024500
2006-08-04	50.29	50.64	48.26	48.60	650100
2006-08-07	48.20	50.56	47.59	50.37	756800
2006-08-08	50.27	50.27	47.17	47.67	705100
2006-08-09	48.00	48.61	46.11	46.31	668500
2006-08-10	46.20	47.41	45.42	47.25	862400
2006-08-11	47.15	47.22	45.79	46.40	464300
2006-08-14	46.20	47.07	45.69	46.12	519200
2006-08-15	46.37	48.85	46.24	48.35	861700
2006-08-16	48.59	49.00	47.35	49.00	491400
2006-08-17	48.75	49.65	48.02	48.34	426200
2006-08-18	48.70	48.70	47.67	48.43	404600
2006-08-21	48.18	48.18	47.16	47.31	507700
2006-08-22	46.85	47.72	46.58	47.35	767500
2006-08-23	47.34	47.47	46.41	47.09	474000
2006-08-24	46.87	46.89	45.21	45.68	659100
2006-08-25	45.52	45.83	44.34	44.36	1001900
2006-08-28	44.45	45.89	44.45	45.34	484600
2006-08-29	45.18	45.95	44.77	45.77	681500
2006-08-30	45.70	45.86	44.47	44.97	748200
2006-08-31	45.34	45.66	44.98	45.30	429200
2006-09-01	46.20	46.24	45.29	45.65	395000
2006-09-05	45.87	46.62	45.61	46.35	443400
2006-09-06	45.66	45.74	44.35	44.54	833900
2006-09-07	44.35	45.03	44.00	44.25	744400
2006-09-08	44.26	44.70	43.69	44.08	679700
2006-09-11	43.85	45.42	43.27	44.65	394100
2006-09-12	44.46	48.14	44.43	47.75	704900
2006-09-13	47.65	48.23	46.98	47.19	669300
2006-09-14	47.23	47.23	46.32	46.35	447100
2006-09-15	46.81	48.67	46.65	48.07	1045200
2006-09-18	47.25	47.64	46.39	46.67	547500
2006-09-19	46.82	47.30	45.47	46.62	648300
2006-09-20	47.29	49.48	47.05	48.96	773700
2006-09-21	48.97	49.04	47.04	47.44	634200
2006-09-22	47.46	48.74	47.46	48.43	501500
2006-09-25	48.36	49.73	48.17	49.65	528600
2006-09-26	49.40	50.23	48.87	48.93	668400
2006-09-27	48.93	50.59	48.41	50.34	937300
2006-09-28	50.86	50.99	49.51	50.28	477600
2006-09-29	50.46	51.00	49.90	49.90	485200
2006-10-02	50.00	50.75	49.38	49.66	388000
2006-10-03	49.41	50.86	49.03	50.61	378600
2006-10-04	50.41	50.98	50.24	50.60	599100
2006-10-05	50.83	50.93	49.89	50.56	559000
2006-10-06	50.40	50.40	49.50	50.04	325700
2006-10-09	49.14	50.64	49.14	50.44	344500
2006-10-10	50.34	50.74	49.78	50.19	421200
2006-10-11	49.25	49.27	48.11	48.54	698100
2006-10-12	48.58	49.48	48.58	49.00	337600
2006-10-13	48.90	49.00	48.65	48.75	226600
2006-10-16	48.57	49.07	48.53	48.92	185400
2006-10-17	48.29	49.05	48.00	48.85	272900
2006-10-18	49.10	49.16	47.80	48.18	486200
2006-10-19	47.98	50.22	47.98	50.16	780800
2006-10-20	50.41	50.51	49.82	50.32	413600
2006-10-23	49.82	51.79	49.82	51.11	312400
2006-10-24	51.10	51.75	51.10	51.44	217700
2006-10-25	51.19	51.77	50.72	51.06	231600
2006-10-26	51.15	52.59	51.15	52.24	305400
2006-10-27	52.08	52.74	51.64	51.67	233500
2006-10-30	51.67	53.45	51.39	52.89	379000
2006-10-31	55.00	58.68	54.95	57.31	1693800
2006-11-01	56.05	56.90	53.78	53.95	867200
2006-11-02	53.96	56.59	53.90	55.44	693600
2006-11-03	55.53	55.81	54.53	55.11	310800
2006-11-06	55.08	56.35	54.86	56.25	308600
2006-11-07	56.05	57.19	55.80	56.02	377800
2006-11-08	55.85	57.36	55.65	56.90	360400
2006-11-09	57.01	57.11	55.69	55.74	379400
2006-11-10	56.62	56.82	55.70	56.64	275600
2006-11-13	56.54	56.96	55.63	55.93	249600
2006-11-14	55.84	57.12	55.09	57.05	260300
2006-11-15	56.90	57.42	56.70	57.20	273400
2006-11-16	57.22	57.52	56.06	56.60	361500
2006-11-17	56.55	56.55	55.41	55.59	233300
2006-11-20	55.16	56.30	54.87	55.61	265100
2006-11-21	55.77	55.96	54.57	54.94	298100
2006-11-22	55.10	55.48	54.91	55.11	209200
2006-11-24	54.91	55.38	54.90	55.10	176600
2006-11-27	55.00	55.04	53.75	53.86	685900
2006-11-28	53.40	53.40	51.66	51.74	780000
2006-11-29	52.00	52.54	51.42	51.87	441700
2006-11-30	51.90	52.04	50.78	50.99	464900
2006-12-01	50.90	51.13	49.42	50.24	626000
2006-12-04	50.40	51.74	50.40	51.18	289400
2006-12-05	51.40	51.48	50.58	50.99	558000
2006-12-06	50.77	51.31	50.47	50.96	212300
2006-12-07	50.96	51.11	49.92	50.43	592400
2006-12-08	50.21	50.96	49.97	50.57	290300
2006-12-11	50.10	51.85	50.10	51.50	456700
2006-12-12	51.65	51.84	50.60	51.08	243500
2006-12-13	51.43	51.97	50.64	51.03	684200
2006-12-14	51.05	52.58	51.05	52.01	290800
2006-12-15	52.06	52.36	51.11	51.18	260200
2006-12-18	51.43	51.80	50.59	50.69	209300
2006-12-19	50.44	50.86	49.70	50.45	264300
2006-12-20	50.45	52.12	50.83	51.34	350700
2006-12-21	51.00	51.95	50.90	51.20	189400
2006-12-22	51.25	51.41	50.63	51.10	145100
2006-12-26	50.70	51.73	50.65	51.37	123200
2006-12-27	51.62	52.17	51.56	52.00	199500
2006-12-28	51.94	52.43	51.56	52.00	167600
2006-12-29	52.05	52.59	51.67	51.72	234500
2007-01-03	51.98	51.99	50.44	51.32	606600
2007-01-04	51.20	51.32	50.55	51.09	208800
2007-01-05	50.54	51.30	49.40	49.81	651200
2007-01-08	48.82	49.76	47.11	49.73	967400
2007-01-09	51.40	53.62	51.40	52.52	1057700
2007-01-10	52.43	52.89	51.83	52.83	278100
2007-01-11	52.72	54.21	52.59	54.09	500200
2007-01-12	54.09	54.71	53.83	54.49	332300
2007-01-16	54.83	55.37	54.10	54.51	261700
2007-01-17	54.26	54.62	53.09	53.33	536800
2007-01-18	53.34	54.20	53.20	53.36	296400
2007-01-19	53.22	53.95	52.62	53.83	162500
2007-01-22	53.89	53.90	52.78	53.59	299800
2007-01-23	53.38	53.84	52.86	52.94	206300
2007-01-24	53.04	53.35	52.44	52.89	250400
2007-01-25	52.92	53.05	51.42	51.68	198900
2007-01-26	51.88	52.10	51.13	51.89	235600
2007-01-29	52.00	53.20	51.82	52.89	298900
2007-01-30	53.04	53.13	52.37	52.78	165100
2007-01-31	52.65	53.44	52.13	53.00	183300
2007-02-01	53.40	54.10	52.65	53.92	300700
2007-02-02	53.50	54.09	53.28	53.93	170900
2007-02-05	54.06	54.49	53.38	53.93	194600
2007-02-06	54.15	54.60	53.71	54.12	196700
2007-02-07	54.10	54.24	53.57	54.24	376800
2007-02-08	54.23	54.23	53.27	53.96	215000
2007-02-09	53.96	54.33	53.84	54.06	237200
2007-02-12	54.15	54.50	53.95	54.09	196503
2007-02-13	54.09	54.65	53.94	54.13	240010
2007-02-14	53.98	54.49	53.80	53.89	332380
2007-02-15	53.89	54.07	53.55	53.79	198700
2007-02-16	53.78	54.42	53.51	54.04	214000
2007-02-20	53.87	55.04	53.84	54.39	296800
2007-02-21	49.90	51.78	48.70	50.19	1709400
2007-02-22	49.30	49.95	48.84	49.44	955600
2007-02-23	49.44	49.44	48.54	48.85	573600
2007-02-26	49.24	49.24	48.04	48.36	380591
2007-02-27	46.78	47.81	43.57	46.03	765600
2007-02-28	46.30	48.38	45.80	46.21	770700
2007-03-01	45.65	46.18	44.76	45.92	607761
2007-03-02	45.62	45.65	44.32	44.65	586100
2007-03-05	44.25	45.00	43.58	43.65	612700
2007-03-06	43.96	49.11	43.96	45.03	887800
2007-03-07	44.98	45.19	44.10	44.69	691700
2007-03-08	45.04	45.29	44.53	44.80	450900
2007-03-09	44.97	45.11	43.77	44.26	571600
2007-03-12	44.29	44.52	43.63	43.88	538800
2007-03-13	43.65	43.85	42.59	42.69	633100
2007-03-14	42.61	42.72	41.27	42.23	1286100
2007-03-15	42.10	42.56	41.92	42.45	737700
2007-03-16	42.38	42.41	41.04	41.44	783300
2007-03-19	41.64	41.97	40.94	41.14	487000
2007-03-20	40.92	40.92	39.77	40.39	1259100
2007-03-21	40.52	40.52	39.23	40.42	1461400
2007-03-22	41.00	42.50	39.91	40.37	894100
2007-03-23	40.25	41.02	39.75	41.00	1146500
2007-03-26	42.21	42.55	41.36	42.28	1845787
2007-03-27	42.28	42.28	40.96	41.27	1109100
2007-03-28	41.04	41.15	40.27	40.46	608100
2007-03-29	40.51	40.76	39.63	40.24	802100
2007-03-30	40.24	40.30	39.16	39.77	854900
2007-04-02	39.70	39.99	39.14	39.82	791400
2007-04-03	40.15	41.36	40.08	41.31	1261100
2007-04-04	42.70	43.00	42.05	42.51	1882700
2007-04-05	42.85	43.11	42.05	42.22	614600
2007-04-09	42.70	42.70	41.79	41.92	1035200
2007-04-10	42.00	42.36	41.75	42.30	768500
2007-04-11	42.25	42.36	41.29	41.61	1359900
2007-04-12	41.33	41.58	40.79	41.05	1238100
2007-04-13	41.50	41.86	41.26	41.66	696300
2007-04-16	41.95	42.45	41.67	42.40	530600
2007-04-17	42.55	42.57	42.07	42.41	581900
2007-04-18	42.41	42.57	41.63	42.27	452400
2007-04-19	42.00	42.77	41.51	42.51	710692
2007-04-20	42.88	43.41	42.73	43.30	793700
2007-04-23	43.06	43.28	42.11	42.18	665700
2007-04-24	42.35	42.47	41.61	41.98	683400
2007-04-25	42.36	43.01	42.23	42.61	869300
2007-04-26	41.94	42.65	41.40	42.23	1345600
2007-04-27	42.24	42.24	41.41	42.03	430800
2007-04-30	42.03	42.36	41.00	41.00	705000
2007-05-01	41.50	41.70	40.82	41.55	570300
2007-05-02	41.42	41.64	41.01	41.49	540363
2007-05-03	42.50	43.00	41.39	41.55	488700
2007-05-04	41.72	41.82	41.50	41.70	406200
2007-05-07	41.90	42.01	41.15	41.21	433700
2007-05-08	41.02	41.02	40.13	40.87	498600
2007-05-09	40.68	40.98	40.31	40.64	327642
2007-05-10	40.45	40.65	39.61	40.02	568000
2007-05-11	40.04	40.12	39.69	39.83	303530
2007-05-14	39.92	40.13	39.70	39.81	248000
2007-05-15	39.80	40.32	39.51	39.69	742300
2007-05-16	39.85	40.22	39.27	40.17	541808
2007-05-17	40.00	40.17	39.51	39.83	472100
2007-05-18	39.62	40.25	39.57	39.90	431100
2007-05-21	39.90	40.87	39.90	40.51	436700
2007-05-22	40.51	41.05	40.51	40.93	291300
2007-05-23	40.97	41.18	40.62	40.77	351100
2007-05-24	40.90	41.15	40.16	40.33	553600
2007-05-25	40.37	40.86	40.21	40.51	585300
2007-05-29	40.50	40.91	40.35	40.59	381214
2007-05-30	40.16	43.06	40.16	42.45	1172000
2007-05-31	42.31	43.16	42.05	42.20	1310300
2007-06-01	42.60	43.23	42.37	43.11	541100
2007-06-04	42.88	43.16	42.42	42.80	241000
2007-06-05	42.55	42.68	41.75	42.48	377400
2007-06-06	42.25	42.32	41.63	41.83	498500
2007-06-07	41.75	41.86	40.81	40.81	1075100
2007-06-08	40.75	40.85	40.32	40.79	708200
2007-06-11	40.62	41.24	40.50	41.12	486430
2007-06-12	41.00	41.12	40.22	40.36	719900
2007-06-13	40.51	40.87	40.49	40.57	512900
2007-06-14	40.53	41.17	40.50	41.07	495500
2007-06-15	41.44	42.23	41.23	41.96	630600
2007-06-18	41.90	42.03	41.38	41.70	314600
2007-06-19	41.40	41.86	41.04	41.66	457799
2007-06-20	41.83	42.42	41.57	41.65	372900
2007-06-21	41.40	41.79	41.01	41.68	412400
2007-06-22	41.43	41.78	41.23	41.41	409166
2007-06-25	41.20	41.69	41.00	41.35	516700
2007-06-26	41.36	41.61	40.95	40.95	735500
2007-06-27	40.80	41.53	40.75	41.29	549886
2007-06-28	40.70	42.66	40.70	40.96	458900
2007-06-29	40.95	41.16	40.33	40.34	606800
2007-07-02	40.52	40.67	40.32	40.58	300700
2007-07-03	40.74	40.80	40.43	40.62	131700
2007-07-05	40.69	40.69	39.87	40.40	276000
2007-07-06	40.65	40.74	39.94	40.06	348900
2007-07-09	42.48	42.96	41.68	42.36	784499
2007-07-10	42.20	42.20	40.84	40.96	467700
2007-07-11	40.81	40.87	40.17	40.32	530900
2007-07-12	40.60	41.07	40.08	40.36	383500
2007-07-13	40.20	40.33	39.69	40.31	442400
2007-07-16	40.32	40.39	39.91	40.11	322500
2007-07-17	40.20	40.22	39.37	39.40	400200
2007-07-18	39.09	39.09	38.05	38.32	861200
2007-07-19	38.90	38.92	38.32	38.56	396000
2007-07-20	38.48	38.77	38.03	38.22	918000
2007-07-23	38.29	38.45	37.57	37.71	508900
2007-07-24	37.57	38.10	37.17	37.50	974311
2007-07-25	37.76	37.92	36.67	37.27	588800
2007-07-26	36.50	36.82	35.06	35.55	1115103
2007-07-27	35.40	35.65	34.27	34.81	967900
2007-07-30	34.72	35.43	34.30	35.08	773500
2007-07-31	40.00	40.00	37.00	37.52	2201500
2007-08-01	37.53	37.77	36.60	37.66	1090700
2007-08-02	37.54	37.65	37.10	37.57	702500
2007-08-03	37.20	37.35	35.72	35.99	1131100
2007-08-06	37.72	37.72	34.79	35.36	949000
2007-08-07	35.33	35.40	33.09	34.01	1235300
2007-08-08	34.60	35.20	34.17	34.81	1257800
2007-08-09	34.32	37.11	34.32	36.34	1935300
2007-08-10	37.07	38.10	35.13	37.71	1050100
2007-08-13	37.70	37.91	36.05	36.46	825600
2007-08-14	36.41	36.49	35.66	35.99	821300
2007-08-15	35.79	36.17	34.85	34.98	512700
2007-08-16	34.65	36.21	34.35	35.60	819800
2007-08-17	36.46	38.03	35.75	36.03	623800
2007-08-20	36.15	36.93	36.03	36.51	273500
2007-08-21	36.20	36.45	35.62	36.34	385800
2007-08-22	36.56	36.87	35.99	36.34	412400
2007-08-23	36.24	36.30	35.31	35.70	520800
2007-08-24	35.78	36.02	35.15	36.02	505400
2007-08-27	35.89	36.39	35.61	35.68	210100
2007-08-28	35.72	35.74	34.99	35.14	461100
2007-08-29	35.43	35.59	34.78	35.53	492800
2007-08-30	35.25	35.48	34.72	35.19	473100
2007-08-31	36.05	36.05	34.82	35.06	279000
2007-09-04	34.95	35.98	34.95	35.43	193900
2007-09-05	35.27	35.43	34.97	35.05	296600
2007-09-06	35.09	35.11	34.55	34.67	383100
2007-09-07	34.25	34.41	33.63	34.13	370300
2007-09-10	34.38	34.68	34.02	34.07	295600
2007-09-11	34.11	35.04	34.11	34.84	285900
2007-09-12	34.70	35.11	34.58	34.65	313800
2007-09-13	34.64	36.04	34.53	35.99	401900
2007-09-14	35.75	35.80	35.24	35.63	326700
2007-09-17	35.59	36.76	35.41	36.04	317100
2007-09-18	36.11	38.80	36.04	38.48	470200
2007-09-19	38.92	39.95	38.38	38.50	726200
2007-09-20	38.39	38.48	37.24	37.72	330700
2007-09-21	36.91	38.01	35.54	36.04	661100
2007-09-24	36.03	36.24	35.22	35.34	261400
2007-09-25	35.08	35.22	33.23	33.46	1159500
2007-09-26	33.98	34.28	33.39	33.50	462300
2007-09-27	33.50	33.78	32.57	33.49	398300
2007-09-28	33.31	34.38	32.99	33.57	461500
2007-10-01	33.63	34.46	33.34	34.07	435500
2007-10-02	34.05	34.75	34.00	34.72	404700
2007-10-03	34.52	34.58	33.85	34.37	596900
2007-10-04	34.51	34.51	33.51	34.01	285200
2007-10-05	34.39	35.02	34.24	34.80	312200
2007-10-08	34.71	34.86	34.28	34.60	221600
2007-10-09	34.56	34.84	34.33	34.72	198400
2007-10-10	34.61	34.90	34.12	34.56	292100
2007-10-11	34.66	35.25	34.40	34.75	1001000
2007-10-12	34.73	35.38	34.52	34.85	338800
2007-10-15	34.78	34.78	32.95	33.56	493100
2007-10-16	33.34	33.49	32.62	32.70	407100
2007-10-17	33.00	33.12	31.76	32.16	614900
2007-10-18	31.90	31.97	31.28	31.70	591400
2007-10-19	31.52	31.66	30.75	30.77	695100
2007-10-22	30.44	32.10	30.44	31.84	666200
2007-10-23	32.01	32.01	30.90	31.45	364800
2007-10-24	31.26	32.53	31.24	32.50	659700
2007-10-25	32.56	32.67	31.65	32.04	525500
2007-10-26	32.31	32.66	31.50	31.93	431000
2007-10-29	32.36	32.40	31.55	32.40	347500
2007-10-30	31.49	32.47	29.86	31.44	1122000
2007-10-31	31.51	31.66	30.55	31.05	968900
2007-11-01	30.70	30.74	30.20	30.46	779367
2007-11-02	30.46	30.72	29.59	29.82	785000
2007-11-05	29.55	29.73	28.93	29.58	646600
2007-11-06	29.99	30.35	28.61	29.16	688500
2007-11-07	28.67	28.79	27.72	27.80	568300
2007-11-08	27.94	29.20	27.65	29.15	763200
2007-11-09	28.83	29.54	28.25	29.01	601400
2007-11-12	29.09	30.18	29.00	29.35	421200
2007-11-13	29.66	30.81	29.52	30.76	490200
2007-11-14	30.97	31.07	29.74	29.85	555600
2007-11-15	29.69	30.37	29.01	30.07	620700
2007-11-16	30.04	30.21	28.43	29.16	668600
2007-11-19	28.93	28.97	27.80	27.84	643361
2007-11-20	28.12	28.12	26.63	27.37	458100
2007-11-21	27.10	27.20	26.28	26.64	333300
2007-11-23	26.90	28.32	26.90	28.11	147857
2007-11-26	28.10	28.10	25.86	25.92	465600
2007-11-27	26.05	26.55	25.33	25.90	586861
2007-11-28	25.91	27.83	25.91	27.39	511900
2007-11-29	27.27	27.55	26.16	26.57	427500
2007-11-30	27.07	27.76	26.80	26.88	553146
2007-12-03	26.85	26.86	25.94	26.33	612400
2007-12-04	26.04	26.26	25.76	26.02	276100
2007-12-05	26.57	26.71	26.22	26.22	447300
2007-12-06	26.22	27.22	26.14	27.20	243000
2007-12-07	27.33	28.31	27.29	28.12	509738
2007-12-10	28.02	28.49	27.43	28.07	204400
2007-12-11	28.15	28.73	27.80	27.82	475360
2007-12-12	28.39	28.81	26.15	26.46	401300
2007-12-13	26.14	26.61	25.75	26.26	348200
2007-12-14	25.66	25.67	24.90	24.94	247000
2007-12-17	24.73	25.29	24.73	25.00	455850
2007-12-18	25.26	25.92	24.85	25.88	351050
2007-12-19	26.15	26.44	25.76	26.02	332420
2007-12-20	26.48	26.65	25.81	26.58	265400
2007-12-21	27.02	27.09	26.04	26.19	499800
2007-12-24	26.23	26.40	26.09	26.13	175600
2007-12-26	26.20	26.20	24.99	25.02	525527
2007-12-27	24.99	25.35	24.59	25.02	498700
2007-12-28	25.07	25.21	23.59	23.71	509342
2007-12-31	23.75	24.24	23.62	23.75	588370
2008-01-02	23.87	23.87	23.26	23.61	883900
2008-01-03	23.57	23.70	22.74	22.77	682225
2008-01-04	22.60	22.60	21.01	21.53	641900
2008-01-07	20.49	20.87	19.81	20.69	1546250
2008-01-08	20.71	21.24	20.14	20.33	722600
2008-01-09	20.25	20.63	19.91	20.53	1225400
2008-01-10	20.25	21.39	20.13	21.07	948120
2008-01-11	21.11	21.21	20.55	20.77	639100
2008-01-14	20.90	20.94	20.55	20.70	360600
2008-01-15	20.45	20.90	20.36	20.53	346100
2008-01-16	20.50	22.20	20.50	21.64	460300
2008-01-17	21.79	21.89	21.05	21.32	454625
2008-01-18	21.54	22.13	21.01	21.21	504297
2008-01-22	20.32	23.14	20.06	22.21	848060
2008-01-23	21.60	24.36	21.55	23.89	1060600
2008-01-24	24.16	24.37	22.91	23.22	616418
2008-01-25	23.59	24.21	23.25	23.57	524900
2008-01-28	23.57	24.90	23.07	24.84	437735
2008-01-29	24.93	25.08	23.84	24.52	341700
2008-01-30	24.29	25.92	24.15	25.19	398100
2008-01-31	24.82	26.79	24.59	26.46	567297
2008-02-01	26.60	26.83	26.02	26.67	472700
2008-02-04	26.87	26.87	25.20	25.71	479985
2008-02-05	25.02	25.99	24.60	24.63	426808
2008-02-06	25.02	25.33	23.81	23.93	653800
2008-02-07	23.89	24.66	23.69	24.30	1088900
2008-02-08	24.18	24.87	23.82	24.56	580044
2008-02-11	24.37	25.09	23.69	24.98	466800
2008-02-12	24.98	25.46	24.64	24.83	336007
2008-02-13	25.16	25.74	24.97	25.60	607501
2008-02-14	25.57	25.57	24.62	24.89	393926
2008-02-15	24.75	25.21	24.50	25.04	265802
2008-02-19	25.32	25.90	24.87	25.09	457200
2008-02-20	24.71	25.59	24.71	25.36	424030
2008-02-21	25.28	25.70	23.90	24.04	634550
2008-02-22	24.04	24.63	23.57	24.47	372352
2008-02-25	24.55	25.05	24.01	24.84	469300
2008-02-26	24.02	26.96	23.78	26.78	1337700
2008-02-27	26.21	27.29	25.12	26.68	1005000
2008-02-28	26.18	26.55	25.50	25.81	642895
2008-02-29	25.45	25.45	24.50	24.50	608300
2008-03-03	24.50	24.93	23.82	24.79	574100
2008-03-04	24.28	24.57	24.05	24.40	446800
2008-03-05	24.46	24.62	23.78	24.14	551240
2008-03-06	23.99	24.13	23.38	23.51	572200
2008-03-07	23.16	24.29	23.16	23.83	378900
2008-03-10	23.87	24.49	23.58	23.72	479600
2008-03-11	24.44	24.96	23.93	24.86	278900
2008-03-12	24.90	25.10	23.66	23.75	295400
2008-03-13	23.52	24.13	22.78	24.03	342600
2008-03-14	24.19	24.32	22.30	22.92	621000
2008-03-17	22.31	22.81	21.98	22.44	431460
2008-03-18	22.79	23.97	22.70	23.87	287900
2008-03-19	24.09	24.82	23.88	23.88	323250
2008-03-20	24.26	25.49	24.12	25.01	680122
2008-03-24	25.17	26.16	25.16	26.14	666800
2008-03-25	26.19	26.52	25.51	25.59	395200
2008-03-26	25.42	25.49	24.62	25.39	241700
2008-03-27	25.47	25.47	24.46	24.52	356763
2008-03-28	24.74	24.74	23.19	23.33	540300
2008-03-31	23.46	24.19	22.77	23.48	415400
2008-04-01	23.93	24.27	23.49	24.17	470800
2008-04-02	24.02	24.95	23.88	24.32	356450
2008-04-03	24.20	24.70	23.91	24.38	257000
2008-04-04	24.25	24.69	23.76	24.42	345700
2008-04-07	24.64	24.82	23.91	23.97	275600
2008-04-08	23.76	24.11	23.65	23.98	338300
2008-04-09	24.09	24.18	22.92	23.15	485800
2008-04-10	23.38	23.38	22.65	22.86	411100
2008-04-11	22.33	23.26	22.33	22.52	355100
2008-04-14	22.47	22.81	21.97	22.06	396264
2008-04-15	22.14	22.70	21.88	22.57	466116
2008-04-16	22.82	23.53	22.71	23.22	257374
2008-04-17	23.17	23.97	23.03	23.63	330991
2008-04-18	24.04	25.15	24.03	24.68	332916
2008-04-21	24.51	25.05	24.39	24.88	418258
2008-04-22	24.76	24.80	24.05	24.49	356084
2008-04-23	24.59	24.96	24.10	24.25	424913
2008-04-24	24.30	25.82	24.21	25.49	462663
2008-04-25	25.68	26.06	24.90	25.50	325952
2008-04-28	25.33	26.91	25.33	26.57	654747
2008-04-29	27.62	27.82	26.45	26.96	772167
2008-04-30	26.91	27.41	25.66	26.68	648814
2008-05-01	26.76	28.73	26.43	28.14	628577
2008-05-02	28.30	28.58	27.54	28.11	439392
2008-05-05	28.14	28.14	27.40	27.59	583259
2008-05-06	27.40	28.29	26.93	27.69	494426
2008-05-07	27.67	28.00	27.10	27.27	292290
2008-05-08	27.28	27.56	26.59	27.31	358408
2008-05-09	27.15	27.99	26.90	27.51	401115
2008-05-12	27.65	28.13	27.59	28.08	352242
2008-05-13	28.10	28.71	27.64	28.28	579878
2008-05-14	28.28	28.84	28.28	28.38	283751
2008-05-15	28.25	29.08	28.06	29.08	273873
2008-05-16	29.13	29.64	28.08	28.90	332722
2008-05-19	28.83	29.42	28.42	28.79	300662
2008-05-20	28.60	28.60	27.77	28.12	468960
2008-05-21	28.09	28.41	27.35	27.45	465196
2008-05-22	27.49	27.59	27.08	27.39	485657
2008-05-23	27.15	27.27	26.59	26.87	258459
2008-05-27	26.79	27.44	26.79	27.18	443604
2008-05-28	27.21	27.21	26.16	26.31	615340
2008-05-29	26.12	26.43	26.05	26.29	379073
2008-05-30	26.42	26.42	25.80	26.04	342469
2008-06-02	26.07	26.07	25.25	25.73	576956
2008-06-03	25.93	25.98	25.38	25.69	400474
2008-06-04	25.54	26.14	25.50	25.62	371187
2008-06-05	25.64	26.00	25.51	25.73	209181
2008-06-06	25.52	25.58	24.26	24.38	662213
2008-06-09	24.33	24.49	23.60	23.78	725320
2008-06-10	22.84	23.43	21.74	23.21	1191791
2008-06-11	22.93	23.16	22.20	22.23	845712
2008-06-12	22.36	22.69	21.95	22.03	612070
2008-06-13	22.13	22.47	22.01	22.47	437581
2008-06-16	22.25	22.72	22.05	22.64	396094
2008-06-17	22.58	22.74	22.19	22.40	528869
2008-06-18	22.22	22.22	21.48	21.79	935653
2008-06-19	21.74	22.19	21.60	22.19	504009
2008-06-20	22.06	22.17	21.25	21.33	585268
2008-06-23	21.42	21.42	20.65	20.67	953116
2008-06-24	20.60	21.51	20.34	20.97	892320
2008-06-25	20.92	22.56	20.92	21.83	1006356
2008-06-26	21.53	21.65	20.95	21.10	724631
2008-06-27	21.11	21.37	20.60	20.63	782332
2008-06-30	20.61	20.61	19.85	19.87	555812
2008-07-01	19.64	20.35	19.33	20.12	714527
2008-07-02	20.03	20.22	18.78	19.27	903139
2008-07-03	19.28	19.32	18.07	18.08	421417
2008-07-07	18.16	18.39	17.46	17.84	783239
2008-07-08	17.83	18.40	17.55	18.27	838375
2008-07-09	18.28	18.33	17.26	17.35	460885
2008-07-10	17.38	17.71	16.73	16.84	645459
2008-07-11	16.61	17.22	16.21	16.96	1031026
2008-07-14	17.37	17.37	16.36	16.64	667504
2008-07-15	16.42	16.49	14.53	15.08	2248949
2008-07-16	15.15	16.27	14.63	16.19	841280
2008-07-17	16.48	17.60	15.98	17.20	969112
2008-07-18	17.15	17.15	16.22	16.45	421149
2008-07-21	16.51	16.97	16.26	16.33	390795
2008-07-22	16.20	18.37	15.84	18.22	921587
2008-07-23	18.18	19.01	17.64	18.03	1022994
2008-07-24	17.90	18.71	17.77	17.91	692065
2008-07-25	18.15	18.37	17.41	17.55	476151
2008-07-28	17.45	18.06	17.01	17.22	598538
2008-07-29	23.55	23.55	19.19	19.85	2211893
2008-07-30	19.87	20.33	18.48	19.28	981587
2008-07-31	19.03	20.03	18.48	19.65	738231
2008-08-01	19.48	20.07	18.91	19.97	521894
2008-08-04	20.50	21.47	20.11	21.19	819506
2008-08-05	21.45	22.61	21.29	22.26	752067
2008-08-06	21.79	21.92	20.60	21.11	707766
2008-08-07	20.97	21.04	20.18	20.38	400724
2008-08-08	20.58	22.73	20.33	22.42	574297
2008-08-11	22.53	23.92	22.19	23.00	523241
2008-08-12	22.99	23.89	22.80	23.15	438289
2008-08-13	23.14	23.53	22.33	22.97	372542
2008-08-14	22.75	23.73	22.72	23.04	523706
2008-08-15	22.39	23.72	22.38	23.00	464040
2008-08-18	23.01	23.26	22.15	22.44	426726
2008-08-19	22.10	22.63	20.83	20.95	324440
2008-08-20	21.06	21.15	20.39	20.69	466446
2008-08-21	20.43	20.71	19.96	20.19	341581
2008-08-22	20.53	22.20	20.53	21.98	429694
2008-08-25	21.91	21.91	20.57	20.75	340175
2008-08-26	20.77	21.65	20.60	21.42	455656
2008-08-27	21.34	21.98	21.30	21.94	371078
2008-08-28	21.99	22.14	21.42	21.49	291559
2008-08-29	21.40	21.62	21.02	21.16	178127
2008-09-02	21.81	23.09	21.75	22.11	395343
2008-09-03	22.07	23.31	22.02	23.29	724529
2008-09-04	23.28	23.48	22.42	23.00	739555
2008-09-05	22.83	23.34	22.44	23.08	466078
2008-09-08	23.81	24.31	23.20	24.19	542554
2008-09-09	24.18	25.22	23.71	23.72	521004
2008-09-10	24.15	24.29	22.87	23.63	397319
2008-09-11	23.20	24.72	23.15	24.71	454689
2008-09-12	24.44	25.33	24.20	24.79	673875
2008-09-15	24.50	25.40	24.23	25.21	867360
2008-09-16	24.43	25.66	24.36	25.66	692000
2008-09-17	25.04	25.47	23.81	24.10	826018
2008-09-18	24.74	27.85	24.58	27.70	1497578
2008-09-19	28.99	30.24	26.50	26.92	1076549
2008-09-22	26.71	26.84	25.33	25.61	915443
2008-09-23	25.56	25.90	23.92	24.12	460848
2008-09-24	24.48	24.61	22.89	22.92	505687
2008-09-25	23.15	23.40	22.15	22.35	491042
2008-09-26	21.92	22.89	21.28	21.61	788330
2008-09-29	21.64	23.29	20.62	20.85	590394
2008-09-30	21.22	22.05	21.01	21.73	242196
2008-10-01	21.40	21.69	19.58	19.90	485449
2008-10-02	20.13	21.94	18.77	18.78	230636
2008-10-03	19.15	20.35	18.05	18.05	425891
2008-10-06	17.62	18.59	17.40	17.65	492783
2008-10-07	18.08	18.22	16.06	16.06	298190
2008-10-08	15.38	16.94	14.85	15.59	423755
2008-10-09	15.96	16.31	13.68	13.68	954824
2008-10-10	12.87	13.74	10.25	13.62	1279445
2008-10-13	14.29	14.32	11.89	12.16	798086
2008-10-14	12.50	13.14	11.14	11.31	729612
2008-10-15	11.09	11.65	10.03	10.04	493470
2008-10-16	10.09	10.44	9.11	10.33	756768
2008-10-17	9.91	10.93	9.60	10.36	382658
2008-10-20	10.27	10.51	8.87	9.07	622333
2008-10-21	8.88	9.11	8.17	8.33	537327
2008-10-22	8.17	8.33	5.61	6.55	996425
2008-10-23	6.55	6.60	4.34	5.90	1701555
2008-10-24	5.55	6.27	5.14	5.92	1086955
2008-10-27	5.73	5.90	5.50	5.65	713264
2008-10-28	5.76	6.91	5.27	6.14	736448
2008-10-29	6.15	8.59	6.04	7.64	950154
2008-10-30	7.69	8.53	7.69	8.05	595636
2008-10-31	8.04	10.25	7.71	10.05	711329
2008-11-03	10.05	10.15	9.05	9.17	445000
2008-11-04	9.28	9.72	8.79	9.57	609616
2008-11-05	9.41	9.93	8.80	8.90	401487
2008-11-06	8.76	9.76	7.95	9.44	1408385
2008-11-07	9.50	9.86	9.10	9.51	558545
2008-11-10	9.82	9.86	8.57	8.70	269778
2008-11-11	8.59	9.46	7.93	8.52	1068916
2008-11-12	8.40	9.37	7.65	7.83	604449
2008-11-13	7.88	9.32	7.36	9.27	704929
2008-11-14	9.02	9.11	7.86	7.86	400035
2008-11-17	7.81	8.06	7.13	7.18	445467
2008-11-18	7.19	7.25	6.61	6.85	799213
2008-11-19	6.63	7.47	6.62	6.87	513778
2008-11-20	6.78	7.44	6.27	6.38	793025
2008-11-21	6.53	6.54	5.85	6.25	812041
2008-11-24	6.40	7.06	6.23	7.03	671719
2008-11-25	7.04	7.31	6.61	7.31	674263
2008-11-26	7.05	10.30	6.86	10.30	530971
2008-11-28	10.09	10.50	9.83	10.49	348093
2008-12-01	10.15	10.21	7.64	7.68	860926
2008-12-02	7.86	8.85	7.18	8.75	632856
2008-12-03	8.63	9.29	8.17	9.00	524218
2008-12-04	8.81	9.20	8.53	8.88	399407
2008-12-05	8.70	9.36	7.94	9.33	732249
2008-12-08	9.60	11.15	9.50	10.95	638205
2008-12-09	10.82	10.92	9.34	9.81	542355
2008-12-10	9.97	10.26	9.45	9.73	483482
2008-12-11	9.63	10.04	8.59	9.28	394537
2008-12-12	9.00	9.59	8.59	9.46	263479
2008-12-15	9.44	9.84	8.07	8.39	265611
2008-12-16	8.63	9.65	8.56	9.55	362165
2008-12-17	9.47	10.25	8.88	9.54	422957
2008-12-18	9.53	9.67	8.81	9.16	277726
2008-12-19	9.35	9.99	9.27	9.65	574479
2008-12-22	9.74	9.83	8.89	9.36	511947
2008-12-23	9.44	9.83	9.35	9.77	399949
2008-12-24	10.00	10.50	9.73	10.04	157242
2008-12-26	10.03	10.46	9.79	9.98	145694
2008-12-29	9.91	10.00	9.58	10.00	275197
2008-12-30	10.17	10.25	9.69	10.23	328694
2008-12-31	10.21	11.33	9.77	10.77	439767
2009-01-02	10.88	11.25	10.36	11.04	302431
2009-01-05	11.04	11.21	10.67	10.80	282762
2009-01-06	10.87	11.99	10.67	11.57	385910
2009-01-07	11.49	11.50	10.36	11.17	383110
2009-01-08	11.03	11.03	10.41	10.75	337781
2009-01-09	10.64	11.09	10.21	10.68	369646
2009-01-12	10.65	10.65	9.75	9.86	277818
2009-01-13	9.82	10.17	9.60	9.80	348190
2009-01-14	9.31	9.64	8.87	9.15	495136
2009-01-15	9.22	10.18	8.77	9.93	498045
2009-01-16	10.17	10.34	9.60	10.00	390317
2009-01-20	9.85	9.87	8.70	8.80	321603
2009-01-21	8.78	9.07	8.51	8.97	338211
2009-01-22	8.73	9.05	8.52	9.00	337057
2009-01-23	8.75	9.29	8.47	9.14	304804
2009-01-26	9.09	9.95	9.09	9.67	486288
2009-01-27	9.92	10.11	9.42	9.57	250547
2009-01-28	9.65	10.22	9.62	9.95	477330
2009-01-29	9.68	10.20	9.58	9.93	620580
2009-01-30	10.24	10.41	9.61	9.97	353010
2009-02-02	9.67	10.06	9.56	9.79	252434
2009-02-03	9.76	10.10	9.05	9.10	392614
2009-02-04	9.14	9.30	8.97	9.04	373838
2009-02-05	9.10	9.41	8.96	9.27	401286
2009-02-06	9.45	10.82	9.22	10.78	439718
2009-02-09	11.04	11.04	10.23	10.71	242087
2009-02-10	10.65	11.10	10.08	10.10	349216
2009-02-11	10.22	10.52	10.01	10.08	308420
2009-02-12	10.13	10.13	9.36	9.98	439049
2009-02-13	9.94	10.30	9.57	9.97	354753
2009-02-17	9.60	9.84	8.92	9.00	506511
2009-02-18	9.05	9.15	7.82	7.87	901283
2009-02-19	7.70	8.41	7.25	7.42	758442
2009-02-20	7.67	9.69	7.14	9.64	1646142
2009-02-23	9.92	10.93	9.54	10.21	1209427
2009-02-24	10.46	11.36	10.43	11.29	596793
2009-02-25	11.31	11.49	10.65	11.07	463144
2009-02-26	11.16	11.73	10.98	10.99	458442
2009-02-27	10.73	11.40	10.67	10.70	445052
2009-03-02	10.47	10.70	9.99	10.10	302107
2009-03-03	10.33	10.69	9.07	9.21	488188
2009-03-04	9.61	9.81	9.15	9.32	443857
2009-03-05	9.03	9.52	8.61	8.64	323965
2009-03-06	8.62	9.25	8.09	8.33	411083
2009-03-09	8.18	8.63	8.02	8.13	426131
2009-03-10	8.39	9.32	8.26	9.11	377834
2009-03-11	9.12	9.69	9.02	9.40	465282
2009-03-12	9.29	10.33	8.92	10.26	361744
2009-03-13	10.29	11.00	10.11	10.79	573045
2009-03-16	11.15	11.51	10.57	10.63	463357
2009-03-17	10.83	11.75	10.51	11.69	564537
2009-03-18	11.60	13.25	11.24	13.18	894901
2009-03-19	13.39	14.53	13.19	13.85	1080444
2009-03-20	13.97	14.06	12.08	12.21	632016
2009-03-23	11.67	14.04	11.67	14.04	691694
2009-03-24	13.75	14.50	13.51	13.82	603558
2009-03-25	14.00	15.07	13.29	14.30	570903
2009-03-26	14.68	15.50	14.44	15.50	450104
2009-03-27	15.12	15.26	14.29	14.74	255423
2009-03-30	14.29	14.54	13.29	13.62	272504
2009-03-31	13.83	14.44	12.99	13.97	330027
2009-04-01	13.67	14.67	13.52	14.02	337107
2009-04-02	14.47	16.75	14.47	16.54	1003093
2009-04-03	16.34	16.85	15.99	16.81	396000
2009-04-06	16.31	16.31	15.01	15.45	466653
2009-04-07	15.05	15.28	13.44	13.80	474895
2009-04-08	14.00	14.85	13.96	14.38	535989
2009-04-09	14.83	15.61	14.83	15.57	411543
2009-04-13	16.62	16.62	15.55	16.01	609764
2009-04-14	15.91	16.10	15.41	15.51	346320
2009-04-15	15.03	15.72	14.89	15.43	292073
2009-04-16	15.60	16.73	15.57	16.30	436106
2009-04-17	16.31	17.10	16.00	16.97	308756
2009-04-20	16.55	16.55	15.85	16.13	602575
2009-04-21	15.78	17.27	15.74	17.25	626221
2009-04-22	16.90	17.66	16.48	17.52	705145
2009-04-23	17.62	18.56	17.11	17.47	793917
2009-04-24	17.85	18.70	17.52	18.17	819408
2009-04-27	17.78	18.89	17.55	18.11	639473
2009-04-28	17.99	19.24	17.92	18.94	1426530
2009-04-29	19.38	21.43	19.30	20.90	1486076
2009-04-30	21.23	22.40	20.72	21.30	683793
2009-05-01	21.30	22.59	21.15	22.39	635076
2009-05-04	22.51	23.71	22.51	23.49	571320
2009-05-05	23.34	23.81	22.71	23.30	607096
2009-05-06	23.65	24.00	22.24	22.50	473207
2009-05-07	22.87	22.89	21.63	21.97	391494
2009-05-08	22.40	22.72	21.34	22.27	427597
2009-05-11	21.68	22.06	20.60	21.19	517277
2009-05-12	21.37	21.37	18.93	19.39	700475
2009-05-13	18.99	19.52	17.66	17.70	536724
2009-05-14	17.86	18.69	17.50	18.45	507704
2009-05-15	18.37	18.72	17.31	17.40	399770
2009-05-18	17.71	19.68	17.42	19.54	426109
2009-05-19	19.35	20.25	18.74	19.64	234689
2009-05-20	19.81	21.08	19.18	19.30	267891
2009-05-21	19.00	19.07	18.21	18.54	254092
2009-05-22	18.68	18.95	18.27	18.30	176190
2009-05-26	18.11	21.26	18.11	21.10	775873
2009-05-27	21.23	21.23	19.82	20.25	578085
2009-05-28	20.66	20.90	19.54	20.40	451941
2009-05-29	20.54	21.52	20.50	21.41	564191
2009-06-01	22.02	24.07	22.02	23.79	956132
2009-06-02	23.39	25.31	23.27	25.22	785925
2009-06-03	24.27	24.75	23.55	24.37	853646
2009-06-04	24.50	24.74	23.50	24.12	746747
2009-06-05	24.36	24.73	23.66	24.47	576719
2009-06-08	24.10	25.00	23.62	24.74	647498
2009-06-09	24.99	25.12	23.63	23.65	798600
2009-06-10	23.61	24.13	22.69	23.37	677581
2009-06-11	23.20	23.36	22.20	22.57	767248
2009-06-12	22.32	22.65	21.89	22.24	625167
2009-06-15	21.69	22.10	20.23	21.44	688818
2009-06-16	21.83	22.63	20.61	21.08	847136
2009-06-17	21.15	21.81	19.80	21.58	747094
2009-06-18	21.31	21.42	19.76	20.47	856539
2009-06-19	20.89	21.46	20.25	20.30	2889565
2009-06-22	19.96	20.50	19.21	19.97	768826
2009-06-23	19.97	20.25	19.36	19.72	598161
2009-06-24	20.23	21.99	20.03	21.09	724008
2009-06-25	21.09	23.49	20.70	23.42	1137747
2009-06-26	23.29	25.22	23.08	25.06	1281867
2009-06-29	24.56	25.97	24.45	25.67	895700
2009-06-30	25.48	26.55	25.48	26.02	897586
2009-07-01	26.27	27.21	26.08	26.74	779913
2009-07-02	26.21	26.60	25.26	25.51	902178
2009-07-06	24.68	25.42	23.00	24.00	1214268
2009-07-07	23.76	24.69	23.43	23.49	435960
2009-07-08	23.59	24.15	22.53	24.04	696542
2009-07-09	24.51	25.49	23.49	24.01	317232
2009-07-10	23.66	25.03	23.21	24.15	480282
2009-07-13	24.38	25.50	23.37	25.49	550539
2009-07-14	25.71	26.28	24.95	26.14	480107
2009-07-15	26.39	27.85	26.26	27.59	682686
2009-07-16	27.23	27.81	26.86	27.58	440028
2009-07-17	27.51	28.07	27.09	27.81	407947
2009-07-20	27.95	28.77	27.69	28.39	626028
2009-07-21	28.59	28.95	27.35	27.72	699733
2009-07-22	27.59	28.19	27.13	27.63	730491
2009-07-23	27.53	29.32	27.25	28.59	846867
2009-07-24	28.14	29.27	27.70	28.79	308106
2009-07-27	28.87	29.43	27.75	28.44	466897
2009-07-28	29.71	29.75	26.67	27.50	739402
2009-07-29	27.30	28.50	26.84	27.73	552516
2009-07-30	28.12	29.71	28.12	28.98	706201
2009-07-31	28.89	29.60	28.40	29.46	421067
2009-08-03	29.92	31.24	29.52	31.21	489480
2009-08-04	30.80	32.40	30.80	31.90	534064
2009-08-05	31.77	31.96	31.10	31.37	361534
2009-08-06	31.60	33.15	31.41	31.56	471670
2009-08-07	32.21	33.50	31.74	32.77	585066
2009-08-10	32.45	32.45	31.02	32.03	363736
2009-08-11	31.72	31.72	30.61	31.23	274638
2009-08-12	31.12	31.94	30.97	31.04	284399
2009-08-13	31.16	31.25	29.27	30.54	521632
2009-08-14	30.49	30.49	28.96	29.03	514011
2009-08-17	28.41	29.30	28.22	28.37	925047
2009-08-18	28.53	30.12	28.53	29.99	536243
2009-08-19	29.32	31.08	28.96	30.49	543486
2009-08-20	30.23	30.97	29.50	30.13	543823
2009-08-21	30.54	31.02	29.89	30.29	789711
2009-08-24	30.49	30.64	29.04	29.18	905514
2009-08-25	29.42	30.75	29.14	29.85	821029
2009-08-26	29.89	30.74	29.49	29.90	696691
2009-08-27	29.90	30.36	28.48	28.98	535132
2009-08-28	29.13	29.66	28.47	29.11	519057
2009-08-31	28.75	28.89	28.00	28.17	566914
2009-09-01	28.14	28.97	26.31	26.66	1083893
2009-09-02	26.47	26.98	26.00	26.22	802135
2009-09-03	26.84	28.02	26.50	27.68	1116815
2009-09-04	27.71	28.16	26.92	27.79	851752
2009-09-08	28.40	28.74	27.84	28.47	732180
2009-09-09	28.50	29.76	27.97	29.00	669174
2009-09-10	28.90	29.26	27.97	29.01	537056
2009-09-11	29.02	29.02	27.58	27.61	497226
2009-09-14	27.43	28.06	26.74	27.71	455480
2009-09-15	27.56	29.15	27.18	29.11	511267
2009-09-16	29.16	29.47	28.43	29.41	290330
2009-09-17	29.20	29.42	27.65	27.96	409590
2009-09-18	28.00	28.65	27.68	28.57	472086
2009-09-21	28.39	28.39	27.36	27.96	547991
2009-09-22	28.39	28.90	27.68	28.17	388792
2009-09-23	28.08	28.37	27.35	27.43	485466
2009-09-24	27.68	27.68	26.03	26.34	408005
2009-09-25	26.21	27.02	26.06	26.62	398241
2009-09-28	26.76	27.49	26.62	27.29	209259
2009-09-29	27.25	27.57	26.63	26.89	610749
2009-09-30	26.69	27.55	25.63	26.85	482646
2009-10-01	26.61	26.61	24.95	25.05	561474
2009-10-02	24.78	25.45	24.59	24.88	318015
2009-10-05	24.88	26.47	24.88	26.00	476340
2009-10-06	26.11	26.50	25.50	26.00	350554
2009-10-07	26.06	27.92	26.06	27.81	891458
2009-10-08	28.25	29.29	27.82	29.14	778480
2009-10-09	28.98	29.42	28.66	29.33	393414
2009-10-12	29.61	30.14	29.18	29.62	298856
2009-10-13	29.48	29.99	28.89	29.78	282394
2009-10-14	32.38	33.08	30.82	32.77	1614650
2009-10-15	32.31	33.48	31.73	33.22	667189
2009-10-16	32.83	33.45	31.93	33.00	573329
2009-10-19	33.28	34.73	32.83	34.10	552356
2009-10-20	34.09	34.68	33.55	33.99	552921
2009-10-21	34.12	35.30	33.34	33.49	1064985
2009-10-22	33.45	34.75	32.97	34.47	676873
2009-10-23	34.64	35.00	32.56	32.84	650245
2009-10-26	32.95	34.22	32.40	33.19	698283
2009-10-27	31.98	32.59	28.44	29.12	1527490
2009-10-28	28.90	28.96	27.31	27.40	1422189
2009-10-29	27.75	28.09	26.71	27.02	815736
2009-10-30	26.76	26.84	25.21	25.42	1062361
2009-11-02	25.60	26.23	24.20	25.26	867041
2009-11-03	24.90	26.51	24.45	26.36	931829
2009-11-04	26.40	26.43	25.24	25.38	991343
2009-11-05	25.55	26.64	24.74	25.65	704109
2009-11-06	24.38	26.93	24.38	26.78	840545
2009-11-09	27.07	27.81	26.98	27.57	537649
2009-11-10	27.56	27.95	26.39	27.01	742554
2009-11-11	27.47	28.20	26.89	27.27	670322
2009-11-12	27.14	28.03	26.18	26.31	718344
2009-11-13	26.81	26.96	25.69	26.41	642388
2009-11-16	26.60	29.01	26.60	28.69	909281
2009-11-17	28.55	28.74	27.84	28.64	630811
2009-11-18	28.73	28.77	27.89	28.03	391144
2009-11-19	27.59	27.59	26.78	27.04	350708
2009-11-20	26.73	27.85	26.06	26.48	326562
2009-11-23	27.10	27.68	26.72	26.91	388717
2009-11-24	27.13	27.13	25.76	26.00	441003
2009-11-25	26.23	26.62	25.97	26.49	288402
2009-11-27	25.34	26.30	25.17	25.73	196072
2009-11-30	25.90	25.90	23.95	25.24	742516
2009-12-01	25.55	26.94	24.90	26.45	566986
2009-12-02	26.41	28.13	26.34	27.13	523833
2009-12-03	27.15	27.50	25.78	25.83	523179
2009-12-04	26.42	27.88	26.40	27.26	375761
2009-12-07	27.28	27.69	26.80	27.17	284715
2009-12-08	26.79	27.02	26.28	26.87	406916
2009-12-09	26.82	27.02	26.28	26.74	270640
2009-12-10	26.78	27.14	26.55	26.96	209774
2009-12-11	27.32	28.08	26.66	27.20	235277
2009-12-14	27.38	28.20	27.11	27.83	456061
2009-12-15	27.81	28.04	27.21	27.70	456081
2009-12-16	27.74	28.67	27.70	28.35	538212
2009-12-17	27.98	28.75	27.61	28.65	314979
2009-12-18	29.04	29.95	28.14	29.69	816891
2009-12-21	30.13	30.65	29.23	30.51	250117
2009-12-22	30.49	30.87	30.06	30.55	221583
2009-12-23	30.72	31.53	30.53	31.13	317155
2009-12-24	31.11	31.79	30.94	31.43	75749
2009-12-28	31.50	31.59	30.44	30.69	307297
2009-12-29	30.69	31.20	30.63	30.70	100717
2009-12-30	30.69	30.77	29.15	29.83	325982
2009-12-31	29.73	29.80	28.24	28.35	440075
2010-01-04	28.97	30.01	28.95	29.29	386891
2010-01-05	29.32	30.61	28.72	30.50	433198
2010-01-06	30.50	32.24	30.50	32.19	495942
2010-01-07	32.29	34.13	32.29	33.65	561745
2010-01-08	33.39	34.12	32.93	33.85	247249
2010-01-11	34.20	34.22	32.95	33.24	254156
2010-01-12	32.79	32.93	31.10	31.40	556111
2010-01-13	31.52	31.85	30.32	31.57	362878
2010-01-14	31.32	31.44	30.49	31.22	327401
2010-01-15	31.46	31.69	29.92	30.14	430210
2010-01-19	30.00	31.78	30.00	31.49	419747
2010-01-20	31.07	31.39	30.25	30.75	223872
2010-01-21	30.91	31.31	29.32	29.84	288128
2010-01-22	29.82	30.50	28.46	28.61	368189
2010-01-25	29.12	31.56	29.00	31.05	454673
2010-01-26	31.05	32.43	30.34	31.46	473869
2010-01-27	29.86	29.86	28.31	29.54	1189775
2010-01-28	29.72	30.02	28.60	29.00	362662
2010-01-29	29.07	29.98	28.78	29.00	343053
2010-02-01	29.23	30.76	29.23	30.70	420798
2010-02-02	30.81	31.98	30.41	31.68	457283
2010-02-03	31.42	31.98	30.93	31.30	313389
2010-02-04	30.85	31.03	29.23	29.31	586844
2010-02-05	29.49	30.18	28.66	30.10	408009
2010-02-08	29.98	30.20	29.22	29.75	356909
2010-02-09	30.31	31.07	29.93	30.88	415433
2010-02-10	30.61	30.90	30.01	30.26	621877
2010-02-11	29.41	29.56	27.36	28.41	1212702
2010-02-12	27.86	27.86	25.72	26.30	1389472
2010-02-16	26.71	26.71	25.08	25.73	746638
2010-02-17	25.95	26.96	25.44	26.81	539049
2010-02-18	27.26	28.82	27.23	28.07	603156
2010-02-19	28.24	28.58	27.85	28.30	413334
2010-02-22	28.37	28.51	27.46	27.54	329137
2010-02-23	27.57	27.90	26.55	27.07	416495
2010-02-24	26.98	27.52	26.53	26.80	347263
2010-02-25	26.13	27.95	26.11	27.92	488524
2010-02-26	28.06	28.17	27.16	27.77	380819
2010-03-01	28.12	28.23	27.60	28.12	424671
2010-03-02	28.26	28.73	27.76	28.27	493573
2010-03-03	28.43	29.85	28.43	29.35	671937
2010-03-04	29.56	30.83	29.56	30.70	510379
2010-03-05	30.85	32.00	30.67	31.80	732407
2010-03-08	31.95	32.26	31.40	31.96	346389
2010-03-09	31.78	32.10	30.98	31.23	327596
2010-03-10	31.14	32.60	31.14	32.16	392953
2010-03-11	31.96	32.16	31.05	32.14	241220
2010-03-12	32.42	32.42	31.37	32.30	319526
2010-03-15	32.12	32.22	31.15	32.04	336960
2010-03-16	31.44	32.27	30.23	31.52	1413593
2010-03-17	31.52	32.72	31.22	32.69	1352219
2010-03-18	32.52	33.33	32.42	33.22	830375
2010-03-19	33.44	34.11	32.86	33.42	1221500
2010-03-22	32.94	34.09	32.45	33.90	345319
2010-03-23	33.81	35.14	33.31	35.08	622335
2010-03-24	34.83	34.85	33.26	33.43	426021
2010-03-25	33.80	34.50	33.14	33.51	526511
2010-03-26	33.84	34.50	33.46	33.73	353335
2010-03-29	33.96	34.09	32.80	32.86	309855
2010-03-30	32.82	33.62	32.58	32.91	449912
2010-03-31	32.79	33.03	31.73	31.86	424973
2010-04-01	32.13	32.66	31.81	32.65	325298
2010-04-05	32.91	33.18	32.45	32.59	349300
2010-04-06	32.49	32.60	31.79	32.25	283128
2010-04-07	32.10	32.60	31.88	32.14	271118
2010-04-08	32.01	32.47	30.86	32.18	315280
2010-04-09	32.26	32.26	30.69	31.08	445534
2010-04-12	31.19	31.84	31.10	31.41	325747
2010-04-13	31.39	31.91	30.94	31.43	350336
2010-04-14	31.61	33.75	31.60	33.68	515695
2010-04-15	33.80	34.04	33.22	34.04	289177
2010-04-16	33.90	34.49	33.11	33.70	455944
2010-04-19	33.37	34.00	32.05	33.53	882967
2010-04-20	33.65	34.36	33.02	33.97	562227
2010-04-21	34.11	36.99	33.83	36.71	1283863
2010-04-22	36.10	38.24	35.60	37.81	748448
2010-04-23	37.95	38.09	37.35	37.82	817160
2010-04-26	37.87	38.21	37.43	37.56	577983
2010-04-27	36.75	37.95	35.52	35.86	1199964
2010-04-28	35.99	36.19	33.17	33.51	1276625
2010-04-29	33.87	34.17	32.71	33.90	694271
2010-04-30	33.85	34.36	30.72	31.05	1100147
2010-05-03	31.56	32.47	31.34	32.13	680108
2010-05-04	31.53	32.09	30.61	31.00	622026
2010-05-05	30.39	32.47	29.98	30.18	816005
2010-05-06	29.92	30.40	25.64	28.70	1215839
2010-05-07	28.60	29.39	26.58	26.81	1413264
2010-05-10	27.83	29.89	27.81	29.81	831413
2010-05-11	29.31	30.60	28.81	30.02	770712
2010-05-12	30.17	31.26	29.62	30.99	449401
2010-05-13	30.84	30.96	28.81	29.30	712337
2010-05-14	29.05	29.67	27.94	28.81	640801
2010-05-17	29.02	29.49	27.38	28.86	537506
2010-05-18	29.34	30.16	27.10	27.22	647217
2010-05-19	27.01	28.19	26.37	27.51	1023132
2010-05-20	26.77	27.35	25.75	26.15	973759
2010-05-21	25.56	27.84	25.42	27.84	1206398
2010-05-24	27.57	28.04	27.30	27.36	996913
2010-05-25	26.10	27.43	25.88	27.37	891457
2010-05-26	27.57	28.77	27.41	27.71	994180
2010-05-27	28.69	29.51	28.21	29.49	444193
2010-05-28	29.40	29.68	27.91	28.44	617277
2010-06-01	28.09	28.35	26.22	26.23	728240
2010-06-02	26.40	28.15	26.02	27.95	850353
2010-06-03	28.41	30.24	28.03	29.03	845165
2010-06-04	28.24	28.24	26.96	27.21	1054438
2010-06-07	27.25	27.41	25.23	25.24	809446
2010-06-08	25.46	27.58	25.18	27.24	1175746
2010-06-09	27.49	28.32	26.08	26.43	757200
2010-06-10	27.21	27.49	26.31	27.10	625541
2010-06-11	26.53	27.57	26.18	27.31	508975
2010-06-14	27.65	28.65	27.65	28.00	368049
2010-06-15	28.57	29.65	28.09	29.55	587653
2010-06-16	29.29	29.29	28.20	28.70	376348
2010-06-17	28.89	28.89	27.58	28.04	479059
2010-06-18	28.12	28.33	26.33	26.48	970651
2010-06-21	26.90	27.03	25.07	25.31	823081
2010-06-22	25.45	26.00	24.45	24.71	1050243
2010-06-23	25.08	25.53	24.41	24.98	814715
2010-06-24	24.65	24.76	22.93	23.75	1097490
2010-06-25	23.85	24.79	23.28	24.67	793202
2010-06-28	24.72	25.55	24.21	24.40	586762
2010-06-29	23.70	24.41	23.25	24.00	935208
2010-06-30	23.74	24.75	23.36	23.53	695463
2010-07-01	23.61	24.35	22.44	24.24	901907
2010-07-02	24.43	24.54	23.22	23.69	651447
2010-07-06	24.39	24.61	22.22	22.49	1290944
2010-07-07	22.76	24.00	22.51	23.85	674424
2010-07-08	24.26	24.69	23.33	23.81	534586
2010-07-09	23.69	24.30	23.48	24.20	420919
2010-07-12	24.12	24.15	23.10	23.50	381690
2010-07-13	23.92	24.61	23.71	24.46	535151
2010-07-14	24.29	24.82	23.72	24.26	426735
2010-07-15	24.31	24.33	23.35	24.17	353970
2010-07-16	24.57	24.91	23.91	24.11	681329
2010-07-19	24.34	24.71	23.76	24.49	279812
2010-07-20	23.96	26.15	23.67	25.99	612802
2010-07-21	26.20	26.22	25.26	25.58	478425
2010-07-22	26.20	27.54	26.01	27.36	677374
2010-07-23	27.11	28.54	26.59	28.40	554439
2010-07-26	28.15	28.95	27.31	28.64	719455
2010-07-27	29.90	31.40	28.36	28.85	793844
2010-07-28	28.90	29.13	27.67	28.02	495845
2010-07-29	28.48	29.01	26.92	27.90	625749
2010-07-30	27.26	27.83	26.62	27.72	488059
2010-08-02	28.64	28.76	27.77	28.53	468437
2010-08-03	28.26	28.26	26.75	26.88	591414
2010-08-04	27.01	27.80	26.63	27.61	534687
2010-08-05	26.96	27.70	26.27	27.57	494666
2010-08-06	26.95	27.43	26.04	27.33	416701
2010-08-09	27.50	28.65	27.32	28.40	342479
2010-08-10	27.92	28.18	27.15	27.40	480046
2010-08-11	26.48	26.94	26.23	26.37	481881
2010-08-12	25.60	27.00	25.33	26.61	441123
2010-08-13	26.53	26.86	26.31	26.45	467238
2010-08-16	26.20	27.75	26.01	27.17	432885
2010-08-17	27.64	28.77	27.36	27.95	433367
2010-08-18	27.87	28.11	27.45	27.76	641597
2010-08-19	27.68	28.00	26.21	26.31	349407
2010-08-20	26.20	26.25	25.32	26.19	284781
2010-08-23	26.38	27.10	25.44	25.47	312173
2010-08-24	24.98	25.59	24.06	25.09	439358
2010-08-25	24.88	25.69	24.48	25.56	411140
2010-08-26	25.68	25.93	24.29	24.46	484031
2010-08-27	24.82	25.08	24.22	24.93	677296
2010-08-30	24.86	25.19	24.49	24.59	424976
2010-08-31	24.55	25.77	24.37	25.24	646222
2010-09-01	25.73	26.80	25.73	26.73	416222
2010-09-02	26.63	27.88	26.57	27.32	325511
2010-09-03	27.74	29.18	27.73	28.73	307159
2010-09-07	28.47	28.47	27.30	27.42	246360
2010-09-08	27.60	28.01	27.18	27.87	297727
2010-09-09	28.34	28.34	26.65	26.78	324467
2010-09-10	26.96	27.39	26.52	26.67	337855
2010-09-13	27.18	27.82	26.91	27.49	305174
2010-09-14	27.46	28.76	27.46	28.20	388373
2010-09-15	27.99	28.50	27.62	28.27	214877
2010-09-16	28.11	28.50	27.71	28.10	189776
2010-09-17	28.36	28.36	26.61	26.92	639132
2010-09-20	27.10	27.78	27.00	27.68	396229
2010-09-21	27.58	27.84	26.83	27.06	340737
2010-09-22	26.98	27.47	26.38	26.68	373361
2010-09-23	26.36	27.12	26.13	26.53	414896
2010-09-24	26.97	28.30	26.74	28.08	378461
2010-09-27	28.06	28.94	27.83	28.63	249072
2010-09-28	28.65	28.80	27.89	28.71	381962
2010-09-29	28.49	29.20	28.32	29.01	237401
2010-09-30	29.24	30.26	28.31	29.88	494541
2010-10-01	30.34	30.55	29.61	29.79	338608
2010-10-04	29.75	29.83	29.01	29.57	494285
2010-10-05	30.00	31.50	30.00	31.02	467852
2010-10-06	30.88	31.34	30.37	31.32	487339
2010-10-07	31.53	31.86	30.67	31.42	353773
2010-10-08	31.51	32.26	31.15	32.05	316026
2010-10-11	32.00	32.40	31.45	31.84	376215
2010-10-12	31.80	33.24	31.51	32.99	455481
2010-10-13	33.34	33.92	32.95	33.27	707188
2010-10-14	33.30	33.55	32.82	33.28	531239
2010-10-15	33.79	34.01	32.82	33.17	391303
2010-10-18	32.43	32.72	31.60	32.64	440514
2010-10-19	32.01	33.02	31.18	31.56	490450
2010-10-20	31.77	32.63	31.60	32.14	270034
2010-10-21	32.47	33.34	31.23	32.06	336969
2010-10-22	32.20	32.36	31.47	32.10	234581
2010-10-25	32.38	33.49	32.21	32.34	298763
2010-10-26	32.33	36.00	31.37	35.08	1194787
2010-10-27	34.77	35.21	33.88	34.91	560375
2010-10-28	35.16	35.29	33.95	34.69	495110
2010-10-29	34.57	35.42	34.30	35.26	377847
2010-11-01	35.58	36.18	34.39	34.75	364857
2010-11-02	35.38	35.54	34.04	35.08	396689
2010-11-03	35.18	36.34	34.97	36.17	639536
2010-11-04	36.99	37.51	36.50	37.26	567717
2010-11-05	37.35	38.48	37.00	38.20	359358
2010-11-08	37.93	38.80	36.94	38.76	418401
2010-11-09	38.86	39.01	37.40	37.70	443246
2010-11-10	37.82	38.22	36.86	38.18	473825
2010-11-11	37.50	38.65	37.30	38.37	566064
2010-11-12	37.75	38.61	37.44	37.75	384751
2010-11-15	37.95	38.80	37.83	38.00	275627
2010-11-16	37.71	38.89	37.34	37.96	399554
2010-11-17	38.12	38.75	38.04	38.58	363073
2010-11-18	38.85	40.33	37.05	39.57	542454
2010-11-19	39.41	39.97	38.88	39.85	241428
2010-11-22	39.77	41.10	39.20	40.17	329654
2010-11-23	39.67	39.99	38.95	39.54	237352
2010-11-24	39.78	40.73	39.47	40.61	345391
2010-11-26	40.23	41.05	40.10	40.58	112799
2010-11-29	40.04	40.17	38.51	39.19	368307
2010-11-30	38.67	39.17	38.55	38.73	737991
2010-12-01	39.56	40.30	38.76	38.92	600090
2010-12-02	39.06	39.17	38.33	39.03	477881
2010-12-03	38.82	39.62	38.58	39.44	630229
2010-12-06	39.31	39.77	38.95	39.26	417536
2010-12-07	39.89	40.98	39.52	39.65	537797
2010-12-08	39.83	40.25	39.38	39.76	371131
2010-12-09	40.03	40.86	39.47	40.73	479880
2010-12-10	40.86	42.18	40.84	41.72	367874
2010-12-13	41.80	42.09	40.88	41.00	328697
2010-12-14	41.23	42.84	40.73	42.29	399418
2010-12-15	42.22	43.05	41.59	41.74	267981
2010-12-16	41.89	42.43	41.35	42.29	449822
2010-12-17	42.18	42.46	41.80	42.17	861193
2010-12-20	42.30	42.65	41.61	41.83	322933
2010-12-21	41.95	42.06	41.10	41.58	289740
2010-12-22	41.71	42.97	41.71	42.17	342289
2010-12-23	42.13	42.95	41.91	42.00	157133
2010-12-27	41.79	41.86	40.80	41.41	281625
2010-12-28	41.51	41.99	41.10	41.16	136963
2010-12-29	41.36	41.99	41.20	41.91	206670
2010-12-30	41.83	42.60	41.62	42.22	163315
2010-12-31	42.08	42.37	41.59	41.76	150520
2011-01-03	42.25	43.15	42.01	42.76	287200
2011-01-04	42.94	42.94	41.28	41.66	493184
2011-01-05	41.45	42.57	41.26	41.46	247804
2011-01-06	41.39	41.44	40.11	40.45	261770
2011-01-07	40.45	40.63	39.33	40.39	511198
2011-01-10	40.05	40.55	39.62	40.34	163571
2011-01-11	40.53	40.91	39.48	40.23	222806
2011-01-12	40.63	41.13	40.36	40.77	227703
2011-01-13	40.84	40.96	40.37	40.58	251197
2011-01-14	40.40	40.61	39.80	40.42	232866
2011-01-18	40.27	40.27	39.55	39.78	233000
2011-01-19	39.68	39.72	38.54	38.73	266332
2011-01-20	38.60	39.89	38.21	38.86	445826
2011-01-21	39.13	39.42	38.22	38.29	306141
2011-01-24	38.24	38.77	38.12	38.50	191616
2011-01-25	38.23	38.44	37.32	38.42	299140
2011-01-26	38.62	39.43	37.75	39.30	303721
2011-01-27	39.25	39.35	38.62	39.31	419255
2011-01-28	39.26	39.34	37.97	38.13	307902
2011-01-31	38.36	38.54	37.62	37.84	229723
2011-02-01	38.25	39.16	37.85	38.80	305671
2011-02-02	38.59	39.57	37.93	37.96	296363
2011-02-03	38.11	39.88	38.11	39.49	474536
2011-02-04	39.41	41.08	39.06	40.74	432006
2011-02-07	40.90	41.75	40.72	40.90	281701
2011-02-08	40.87	41.42	40.87	41.40	247181
2011-02-09	41.36	42.18	40.76	41.08	321565
2011-02-10	41.03	41.03	38.36	39.00	730215
2011-02-11	38.96	39.87	38.75	39.75	418969
2011-02-14	39.93	39.93	39.30	39.35	201774
2011-02-15	39.27	39.49	38.70	39.03	280219
2011-02-16	39.12	41.39	39.12	40.91	421670
2011-02-17	40.95	41.14	40.45	40.80	268121
2011-02-18	41.00	42.34	40.78	42.12	295185
2011-02-22	41.53	42.60	41.23	42.02	596320
2011-02-23	41.91	42.12	40.08	41.41	490715
2011-02-24	41.42	41.81	40.25	41.04	724661
2011-02-25	41.25	42.89	41.25	42.44	304375
2011-02-28	42.64	42.97	41.62	42.25	241601
2011-03-01	42.28	42.63	40.19	40.80	340386
2011-03-02	40.65	41.30	40.10	40.55	306872
2011-03-03	41.07	42.11	40.51	41.88	200686
2011-03-04	41.96	41.96	40.34	40.97	247361
2011-03-07	41.21	41.45	39.79	39.80	363862
2011-03-08	39.92	40.99	39.64	40.45	369796
2011-03-09	40.50	41.29	40.33	40.70	472369
2011-03-10	40.18	40.74	39.91	40.60	371671
2011-03-11	40.24	41.21	39.55	40.90	340645
2011-03-14	40.37	40.72	39.48	40.50	556636
2011-03-15	39.32	40.34	38.95	39.73	493194
2011-03-16	39.66	40.03	39.02	39.78	697295
2011-03-17	40.28	40.49	39.35	39.45	361799
2011-03-18	39.68	40.01	39.07	39.63	1182424
2011-03-21	40.03	40.47	39.55	40.02	425173
2011-03-22	40.14	40.27	39.38	39.46	523856
2011-03-23	39.31	39.52	38.51	39.44	540725
2011-03-24	39.66	40.38	39.50	40.18	300252
2011-03-25	40.44	42.12	40.40	41.59	312268
2011-03-28	41.70	42.37	40.84	41.41	289835
2011-03-29	41.02	42.00	40.89	41.68	352310
2011-03-30	41.90	42.48	41.74	42.41	278110
2011-03-31	42.20	42.84	41.42	42.80	321308
2011-04-01	43.00	43.65	42.62	42.79	222162
2011-04-04	42.80	43.20	42.26	42.73	179916
2011-04-05	42.67	44.00	42.63	43.60	421211
2011-04-06	43.75	44.19	43.10	43.51	167960
2011-04-07	43.55	44.15	42.97	43.23	291599
2011-04-08	43.45	43.50	41.47	42.15	255413
2011-04-11	42.19	42.26	41.62	41.84	211677
2011-04-12	41.63	42.05	40.75	40.90	375840
2011-04-13	41.19	41.31	40.68	41.14	268950
2011-04-14	40.89	41.08	40.38	40.58	292088
2011-04-15	40.51	40.73	40.11	40.46	216961
2011-04-18	39.86	40.11	39.23	39.97	203761
2011-04-19	40.09	40.10	39.32	39.61	166232
2011-04-20	40.24	41.68	40.18	41.61	287106
2011-04-21	41.74	42.37	40.88	42.31	289764
2011-04-25	44.51	44.51	42.53	43.00	599729
2011-04-26	38.95	42.44	38.30	39.49	1108461
2011-04-27	39.44	40.78	39.44	40.68	431804
2011-04-28	40.95	42.71	40.61	42.65	1000799
2011-04-29	42.76	44.98	42.66	43.04	874148
2011-05-02	43.00	43.01	41.59	41.73	441329
2011-05-03	41.66	41.90	40.69	41.41	268392
2011-05-04	41.45	41.95	41.05	41.73	327159
2011-05-05	41.46	42.62	41.22	41.66	322088
2011-05-06	42.15	42.23	40.61	40.68	281330
2011-05-09	40.71	41.27	40.38	41.15	163879
2011-05-10	41.37	42.16	41.24	41.96	171515
2011-05-11	41.90	42.13	40.94	41.37	234014
2011-05-12	41.18	41.99	40.81	41.89	182924
2011-05-13	41.85	41.99	41.02	41.24	254485
2011-05-16	41.07	41.07	40.24	40.28	214115
2011-05-17	40.09	40.51	39.12	39.30	256520
2011-05-18	39.46	39.82	39.34	39.75	237895
2011-05-19	40.02	40.02	38.94	39.37	426495
2011-05-20	39.14	39.14	37.79	37.93	287090
2011-05-23	37.12	38.07	37.10	37.40	419940
2011-05-24	37.37	38.06	37.37	37.75	400608
2011-05-25	37.53	38.29	37.44	38.23	320761
2011-05-26	38.11	39.72	38.00	39.15	502236
2011-05-27	39.03	39.21	38.40	38.49	358929
2011-05-31	38.88	39.12	38.11	38.73	308124
2011-06-01	38.57	38.57	37.39	37.43	300784
2011-06-02	37.35	38.29	37.00	37.36	245065
2011-06-03	36.70	37.53	36.30	36.82	321731
2011-06-06	36.81	36.87	36.09	36.14	246409
2011-06-07	36.46	37.34	36.43	36.46	306703
2011-06-08	36.36	36.47	35.64	35.71	242311
2011-06-09	35.78	36.70	35.75	36.19	268142
2011-06-10	35.98	36.24	35.43	35.70	430162
2011-06-13	35.77	36.28	35.65	35.68	254234
2011-06-14	36.10	37.68	35.90	37.27	285439
2011-06-15	36.78	37.42	36.40	36.65	226693
2011-06-16	36.63	37.45	35.97	36.17	433981
2011-06-17	36.54	36.94	35.94	36.00	1021092
2011-06-20	35.98	37.00	35.67	36.55	445815
2011-06-21	36.82	38.37	36.69	38.21	542386
2011-06-22	38.09	39.01	37.85	38.23	245838
2011-06-23	37.57	39.95	37.52	39.64	321756
2011-06-24	39.64	39.90	38.98	39.29	359864
2011-06-27	39.19	40.47	38.78	40.42	260985
2011-06-28	40.46	41.88	40.46	41.78	290432
2011-06-29	41.82	41.86	41.11	41.32	169159
2011-06-30	41.41	42.18	41.00	41.18	199388
2011-07-01	41.21	42.91	41.00	42.76	219946
2011-07-05	42.75	43.13	42.04	42.84	174359
2011-07-06	42.76	43.59	42.66	43.18	231562
2011-07-07	43.60	44.76	43.48	44.46	269985
2011-07-08	43.72	44.51	43.50	44.51	291707
2011-07-11	43.70	44.33	43.32	43.57	313741
2011-07-12	43.33	44.50	43.24	43.63	278515
2011-07-13	44.00	44.56	43.45	43.68	161182
2011-07-14	43.89	44.04	42.38	42.60	247709
2011-07-15	42.94	43.19	42.38	43.00	205975
2011-07-18	42.78	43.40	42.20	42.75	277766
2011-07-19	43.09	43.56	42.74	43.19	325264
2011-07-20	43.32	43.32	42.69	43.00	128461
2011-07-21	43.09	43.78	42.93	43.52	173506
2011-07-22	43.58	43.70	42.93	43.02	202417
2011-07-25	42.45	42.81	42.29	42.56	429923
2011-07-26	44.79	49.72	44.25	49.50	1347115
2011-07-27	49.15	49.82	47.66	48.11	917033
2011-07-28	48.15	49.27	47.48	47.61	486606
2011-07-29	47.20	48.11	46.87	47.63	331654
2011-08-01	48.13	48.14	46.40	46.89	317007
2011-08-02	46.51	47.26	44.88	44.90	409993
2011-08-03	44.96	45.59	42.82	45.42	886696
2011-08-04	44.28	44.58	42.73	42.83	659505
2011-08-05	43.35	43.60	41.31	42.44	611132
2011-08-08	40.78	42.05	38.12	38.64	667843
2011-08-09	39.89	41.34	38.12	41.34	621302
2011-08-10	40.05	40.85	39.07	39.18	509420
2011-08-11	39.54	41.63	39.31	40.86	321648
2011-08-12	41.08	41.45	39.17	40.04	408270
2011-08-15	40.36	40.70	39.38	40.16	336235
2011-08-16	39.49	39.80	38.28	39.12	725448
2011-08-17	39.49	40.20	38.80	39.50	285409
2011-08-18	38.41	38.41	36.66	37.47	456615
2011-08-19	36.53	38.43	36.50	36.99	392160
2011-08-22	38.14	38.14	36.34	36.38	547928
2011-08-23	36.58	38.56	35.97	38.50	316294
2011-08-24	38.40	39.67	37.97	38.93	221464
2011-08-25	39.29	39.75	37.51	37.61	198216
2011-08-26	37.42	39.34	37.20	38.50	260807
2011-08-29	39.04	41.23	39.04	41.17	379164
2011-08-30	40.64	42.25	40.02	41.38	318866
2011-08-31	41.75	42.59	41.15	41.75	232628
2011-09-01	41.60	42.46	40.71	40.81	277933
2011-09-02	39.44	40.24	38.00	38.16	200504
2011-09-06	36.83	39.02	36.80	38.94	339950
2011-09-07	39.71	40.10	38.95	40.05	353148
2011-09-08	39.74	40.74	37.83	38.15	312146
2011-09-09	37.66	38.48	36.99	37.42	306454
2011-09-12	36.81	37.93	36.71	37.87	238043
2011-09-13	37.91	39.72	37.56	38.75	324087
2011-09-14	39.18	40.12	38.31	39.53	292516
2011-09-15	39.84	39.84	38.50	38.89	236354
2011-09-16	39.17	40.10	38.81	39.13	547131
2011-09-19	38.18	38.83	37.53	38.39	213172
2011-09-20	38.93	39.50	37.24	37.26	270157
2011-09-21	37.27	37.78	35.32	35.35	345221
2011-09-22	34.01	35.28	33.67	34.52	551731
2011-09-23	34.68	36.11	34.08	35.50	436644
2011-09-26	35.91	37.24	35.51	37.14	289914
2011-09-27	38.31	39.69	37.74	38.19	327460
2011-09-28	38.19	38.60	36.76	36.78	220972
2011-09-29	37.72	38.05	35.70	37.42	239952
2011-09-30	36.67	36.94	35.51	35.55	334646
2011-10-03	35.18	36.07	33.91	33.93	316701
2011-10-04	33.57	37.06	33.31	36.96	457057
2011-10-05	36.98	38.15	36.23	37.38	230581
2011-10-06	37.12	39.07	37.01	38.41	288882
2011-10-07	38.64	39.12	37.24	37.37	273982
2011-10-10	38.27	39.77	38.11	39.00	381048
2011-10-11	39.66	40.59	39.00	40.54	710626
2011-10-12	41.04	42.01	40.41	41.26	248097
2011-10-13	41.07	41.46	40.00	40.90	196779
2011-10-14	41.56	42.72	41.25	42.15	222657
2011-10-17	41.62	42.49	41.01	41.38	286410
2011-10-18	41.35	41.78	40.20	41.53	302033
2011-10-19	41.21	43.64	41.21	41.78	280105
2011-10-20	41.78	42.20	40.40	41.82	158654
2011-10-21	42.51	43.78	42.39	42.98	207864
2011-10-24	42.99	45.00	42.99	44.18	454258
2011-10-25	44.50	47.88	42.14	45.66	538231
2011-10-26	46.64	46.64	44.11	45.71	463081
2011-10-27	47.04	49.12	45.97	48.96	670673
2011-10-28	47.45	48.37	45.57	46.02	278007
2011-10-31	47.39	47.41	45.50	45.56	337007
2011-11-01	43.91	46.74	43.71	45.67	390328
2011-11-02	46.61	47.24	45.88	46.80	307968
2011-11-03	46.27	47.38	45.02	46.57	351727
2011-11-04	46.08	47.17	45.51	46.94	173753
2011-11-07	46.95	47.76	45.89	46.45	227046
2011-11-08	46.86	47.54	45.04	46.98	263742
2011-11-09	45.65	46.04	44.72	45.25	261986
2011-11-10	46.08	46.54	45.25	45.87	227110
2011-11-11	46.54	47.73	46.12	47.53	147983
2011-11-14	47.13	47.55	46.50	47.28	162301
2011-11-15	47.03	47.50	45.99	47.11	194552
2011-11-16	46.51	47.18	45.56	45.80	229522
2011-11-17	45.93	46.55	45.14	45.46	274081
2011-11-18	45.55	46.47	45.05	46.12	177007
2011-11-21	45.02	45.68	44.58	45.35	524831
2011-11-22	45.25	46.50	45.23	45.67	198418
2011-11-23	45.07	45.71	44.64	44.85	259412
2011-11-25	44.43	44.46	42.95	43.43	197529
2011-11-28	45.16	46.09	44.63	45.20	217921
2011-11-29	45.08	46.53	44.91	46.41	306167
2011-11-30	48.13	49.13	47.52	49.11	421057
2011-12-01	48.81	50.00	48.28	49.48	303800
2011-12-02	49.90	51.30	49.51	50.71	444795
2011-12-05	51.57	51.57	49.95	50.31	314402
2011-12-06	50.11	50.82	49.68	50.21	237675
2011-12-07	50.12	51.25	49.42	50.86	444900
2011-12-08	50.41	51.03	49.82	50.19	226767
2011-12-09	50.36	51.19	49.87	50.91	297888
2011-12-12	49.11	51.23	48.94	50.95	265097
2011-12-13	51.22	51.22	48.58	49.02	289750
2011-12-14	48.43	49.83	48.40	48.93	272087
2011-12-15	49.68	49.93	48.89	49.04	224807
2011-12-16	49.29	50.09	48.81	49.45	590187
2011-12-19	49.84	50.40	48.23	48.48	205725
2011-12-20	49.52	50.99	49.46	50.60	268587
2011-12-21	50.25	51.13	49.20	50.96	845007
2011-12-22	51.07	51.51	50.37	50.53	180842
2011-12-23	50.72	51.31	50.48	51.29	118121
2011-12-27	50.92	52.12	50.62	51.77	158745
2011-12-28	51.71	52.13	51.10	51.56	171349
2011-12-29	51.62	52.15	51.12	51.51	214111
2011-12-30	51.34	52.16	51.18	51.80	183325
2012-01-03	51.82	51.99	50.14	50.25	491476
2012-01-04	49.86	50.18	49.11	49.38	639979
2012-01-05	49.01	49.91	47.95	49.72	589537
2012-01-06	49.97	51.04	49.83	50.13	650787
2012-01-09	50.49	51.63	49.99	51.24	323216
2012-01-10	51.39	52.07	51.19	51.44	212046
2012-01-11	51.35	51.86	51.08	51.51	239257
2012-01-12	51.61	52.44	51.39	51.82	427045
2012-01-13	51.46	53.08	51.46	52.74	346395
2012-01-17	53.00	53.00	51.96	52.57	267810
2012-01-18	52.53	54.95	52.33	54.39	368113
2012-01-19	54.44	54.58	53.81	54.23	270484
2012-01-20	54.24	54.56	53.19	54.12	344974
2012-01-23	54.07	54.82	53.37	54.19	244140
2012-01-24	53.95	54.33	53.20	54.13	282682
2012-01-25	54.03	54.82	53.13	54.73	206505
2012-01-26	55.18	55.20	53.82	54.37	247665
2012-01-27	54.05	55.08	54.05	54.60	235653
2012-01-30	54.41	55.11	54.13	54.43	203772
2012-01-31	54.80	54.80	53.12	53.34	339710
2012-02-01	53.72	55.10	53.59	54.26	377102
2012-02-02	54.22	55.17	54.20	54.49	235088
2012-02-03	55.37	55.54	54.50	54.93	436390
2012-02-06	54.95	56.54	54.71	56.16	414931
2012-02-07	55.62	56.53	55.28	55.97	422544
2012-02-08	56.18	57.00	54.97	55.37	332783
2012-02-09	56.90	57.71	55.57	56.98	720598
2012-02-10	56.41	56.83	53.61	54.39	834142
2012-02-13	54.97	54.97	53.11	53.17	605776
2012-02-14	52.99	54.39	52.37	54.30	415041
2012-02-15	54.60	54.60	52.29	52.36	498167
2012-02-16	52.60	55.00	52.41	54.69	376943
2012-02-17	54.78	55.37	54.45	54.80	391322
2012-02-21	54.80	54.89	52.83	52.94	314178
2012-02-22	52.75	53.12	51.55	51.65	351265
2012-02-23	51.60	52.69	51.34	51.88	452670
2012-02-24	51.70	52.35	50.92	51.23	242829
2012-02-27	51.01	52.52	50.80	52.31	291279
2012-02-28	52.29	53.10	51.84	52.71	334152
2012-02-29	52.70	53.16	51.50	51.57	263516
2012-03-01	51.66	54.19	51.55	53.96	512694
2012-03-02	54.00	55.66	54.00	54.58	622364
2012-03-05	54.31	54.40	53.62	53.86	235757
2012-03-06	53.30	53.39	52.43	53.09	249906
2012-03-07	53.23	53.59	52.32	53.37	170626
2012-03-08	53.71	54.48	53.10	54.16	223300
2012-03-09	54.27	55.71	53.96	55.00	190460
2012-03-12	55.00	55.11	54.04	54.72	232360
2012-03-13	55.14	55.80	54.59	55.80	391046
2012-03-14	55.80	56.00	55.06	55.62	177906
2012-03-15	55.56	56.38	55.20	55.75	351666
2012-03-16	56.04	56.28	55.15	55.18	324074
2012-03-19	54.91	55.99	54.16	55.51	206163
2012-03-20	54.97	55.55	54.36	54.95	216260
2012-03-21	54.98	55.66	54.45	54.60	242418
2012-03-22	54.12	55.26	54.03	55.02	486908
2012-03-23	55.00	55.13	53.44	54.80	355785
2012-03-26	55.49	57.60	55.32	57.20	351379
2012-03-27	57.18	57.35	56.57	56.60	260957
2012-03-28	56.75	56.85	55.59	56.10	371426
2012-03-29	55.58	56.63	55.08	56.62	315094
2012-03-30	57.00	57.24	56.07	56.17	370228
2012-04-02	56.02	57.10	55.82	56.94	312019
2012-04-03	58.02	59.97	57.60	59.15	674667
2012-04-04	58.60	58.60	57.29	58.10	332432
2012-04-05	57.80	58.87	57.58	58.09	258763
2012-04-09	57.57	57.61	56.82	57.50	214791
2012-04-10	57.40	57.60	54.86	55.15	468632
2012-04-11	55.56	56.25	55.41	56.04	219825
2012-04-12	56.22	56.85	55.70	56.47	188463
2012-04-13	56.35	56.49	55.35	56.01	191673
2012-04-16	56.36	57.64	55.47	57.01	300741
2012-04-17	57.46	59.40	57.06	58.62	330150
2012-04-18	58.45	58.75	57.81	58.60	218853
2012-04-19	58.45	58.65	56.80	57.07	327840
2012-04-20	57.74	58.05	57.12	57.63	192016
2012-04-23	56.58	56.76	55.39	55.87	257886
2012-04-24	56.14	57.17	55.61	56.45	266533
2012-04-25	56.98	58.20	56.81	57.95	379221
2012-04-26	56.99	57.72	55.80	57.65	624701
2012-04-27	57.53	59.37	57.24	58.65	339996
2012-04-30	58.44	58.81	57.00	57.88	406228
2012-05-01	58.02	59.43	56.79	56.95	363438
2012-05-02	56.79	57.39	55.95	56.92	440850
2012-05-03	56.95	57.27	55.11	55.93	389897
2012-05-04	55.45	56.40	54.30	54.40	343237
2012-05-07	55.80	55.80	53.02	53.83	412287
2012-05-08	53.68	53.92	51.89	52.27	431027
2012-05-09	51.28	53.66	51.28	53.25	515541
2012-05-10	53.75	54.45	53.19	53.93	354543
2012-05-11	53.43	55.05	53.18	53.94	306321
2012-05-14	53.24	53.40	51.99	52.13	282801
2012-05-15	52.15	52.79	51.80	52.11	180890
2012-05-16	52.37	52.99	51.43	51.53	318584
2012-05-17	51.44	51.61	49.99	50.25	462247
2012-05-18	50.24	51.44	49.75	50.60	282695
2012-05-21	52.16	53.19	51.19	52.27	337129
2012-05-22	52.11	53.15	51.26	51.62	287928
2012-05-23	51.32	52.73	51.22	52.48	142987
2012-05-24	52.37	52.51	51.32	51.70	205257
2012-05-25	51.86	52.18	51.15	51.73	196736
2012-05-29	52.16	53.51	51.51	53.47	355625
2012-05-30	52.64	52.64	50.91	51.38	314079
2012-05-31	51.46	52.63	50.45	52.36	394814
2012-06-01	51.08	52.09	47.91	48.07	454595
2012-06-04	48.06	48.80	46.29	48.26	478606
2012-06-05	48.13	48.88	47.90	48.53	255350
2012-06-06	49.05	50.77	48.88	50.67	208543
2012-06-07	54.44	54.44	50.65	50.71	603347
2012-06-08	50.57	51.22	49.90	50.50	148019
2012-06-11	50.58	51.51	49.02	49.21	561180
2012-06-12	49.49	50.50	49.06	50.05	506223
2012-06-13	49.82	49.82	48.14	48.36	238296
2012-06-14	48.39	49.60	48.16	48.97	133917
2012-06-15	49.13	49.47	48.50	49.39	245148
2012-06-18	48.83	49.19	48.19	48.87	152321
2012-06-19	49.13	50.62	49.06	49.95	248928
2012-06-20	50.10	50.10	48.42	48.93	438322
2012-06-21	48.97	49.09	46.50	46.83	507865
2012-06-22	47.28	47.35	46.48	46.55	349753
2012-06-25	45.64	46.25	45.15	45.22	409238
2012-06-26	45.26	45.71	43.63	44.29	644626
2012-06-27	44.46	44.88	43.95	44.64	305396
2012-06-28	44.15	44.99	43.91	44.96	409190
2012-06-29	46.06	46.13	44.99	45.61	320622
2012-07-02	45.68	46.26	44.98	46.26	303672
2012-07-03	46.21	47.85	45.98	47.71	189511
2012-07-05	47.51	49.47	47.37	49.10	369309
2012-07-06	48.28	48.98	48.28	48.86	247065
2012-07-09	48.62	48.83	48.26	48.62	202600
2012-07-10	48.72	49.28	48.09	48.40	151211
2012-07-11	48.60	49.02	48.23	48.84	185729
2012-07-12	48.51	49.57	47.86	49.18	219011
2012-07-13	49.29	50.25	49.22	49.60	201929
2012-07-16	49.61	50.20	49.23	49.66	160748
2012-07-17	50.00	50.42	49.18	50.01	211084
2012-07-18	50.00	50.99	49.60	50.64	245321
2012-07-19	50.97	52.16	50.64	51.99	316900
2012-07-20	51.80	52.10	50.91	52.01	281543
2012-07-23	50.86	51.79	50.33	51.24	259584
2012-07-24	51.34	51.70	50.85	51.46	477531
2012-07-25	52.05	52.65	50.97	51.27	365199
2012-07-26	53.29	53.71	50.14	51.17	447564
2012-07-27	51.47	54.41	51.47	53.86	333142
2012-07-30	53.76	53.97	53.13	53.50	340205
2012-07-31	53.27	54.52	52.56	53.75	354794
2012-08-01	54.05	54.21	52.45	53.00	455159
2012-08-02	52.37	53.55	51.27	51.86	341582
2012-08-03	52.97	53.86	52.77	53.28	246775
2012-08-06	53.50	54.09	53.13	53.15	138233
2012-08-07	53.50	54.74	53.50	54.45	249013
2012-08-08	54.02	54.92	53.76	54.75	193311
2012-08-09	54.59	55.00	54.03	54.87	304132
2012-08-10	54.78	54.99	53.66	54.51	142280
2012-08-13	54.34	54.36	53.04	53.98	245865
2012-08-14	54.11	54.30	52.89	53.06	277195
2012-08-15	52.83	54.48	52.81	54.44	191775
2012-08-16	54.59	55.00	53.80	54.91	144521
2012-08-17	54.99	55.42	54.21	54.88	273059
2012-08-20	54.75	54.92	54.21	54.34	190023
2012-08-21	54.43	55.39	53.54	54.31	129228
2012-08-22	53.05	53.48	51.03	51.85	531956
2012-08-23	51.58	52.27	51.18	52.00	288996
2012-08-24	51.90	52.74	51.20	52.63	184994
2012-08-27	53.13	53.94	52.14	53.04	187047
2012-08-28	52.88	53.91	52.88	53.38	132126
2012-08-29	53.42	54.86	53.27	54.81	183552
2012-08-30	54.40	55.32	54.27	54.90	227682
2012-08-31	55.39	56.06	54.77	55.01	234960
2012-09-04	54.85	56.53	54.75	55.91	304774
2012-09-05	56.01	57.11	56.01	56.63	237996
2012-09-06	56.77	58.40	56.77	58.34	263514
2012-09-07	58.45	59.48	58.35	58.70	274062
2012-09-10	58.55	59.13	58.39	58.63	249283
2012-09-11	58.59	59.36	58.28	58.39	210799
2012-09-12	59.77	60.20	58.85	59.43	374639
2012-09-13	59.57	61.00	59.11	60.55	247486
2012-09-14	60.73	60.99	60.42	60.72	277590
2012-09-17	60.55	60.88	60.27	60.59	230789
2012-09-18	60.35	60.55	59.71	60.17	294441
2012-09-19	60.22	60.82	60.11	60.64	216662
2012-09-20	60.25	60.73	59.90	60.56	129924
2012-09-21	61.06	61.06	60.25	60.38	431743
2012-09-24	60.15	60.41	59.95	60.22	141576
2012-09-25	60.35	60.44	59.57	59.82	262399
2012-09-26	59.85	60.57	59.67	59.94	143457
2012-09-27	60.04	60.81	59.55	60.63	203706
2012-09-28	60.22	60.42	59.66	60.23	165185
2012-10-01	60.47	61.34	60.37	60.57	188690
2012-10-02	60.82	61.59	60.51	61.50	208298
2012-10-03	61.66	62.48	61.56	62.05	176159
2012-10-04	62.05	64.00	62.00	63.04	618995
2012-10-05	63.32	63.90	63.11	63.22	205678
2012-10-08	63.47	65.99	63.24	65.51	450116
2012-10-09	65.63	65.67	64.29	64.38	326332
2012-10-10	62.50	63.40	62.10	62.85	307373
2012-10-11	63.41	63.50	62.20	62.26	190624
2012-10-12	62.09	62.60	61.31	62.21	169006
2012-10-15	62.26	62.35	61.34	61.85	156336
2012-10-16	62.09	62.50	61.69	61.99	136286
2012-10-17	62.15	62.15	61.56	62.10	333883
2012-10-18	62.16	63.34	62.00	63.20	164314
2012-10-19	62.82	62.85	61.28	61.71	176160
2012-10-22	61.80	61.83	61.24	61.74	145837
2012-10-23	61.35	62.24	60.93	62.02	214003
2012-10-24	62.25	62.44	61.61	61.84	177719
2012-10-25	62.26	62.26	57.96	60.48	591981
2012-10-26	60.64	60.70	59.44	60.01	342916
2012-10-31	60.00	62.55	59.36	62.01	390800
2012-11-01	62.15	64.41	61.80	64.29	453784
2012-11-02	64.46	64.96	63.19	63.23	209352
2012-11-05	63.12	64.19	62.98	63.70	163856
2012-11-06	63.92	64.98	63.88	64.56	304578
2012-11-07	63.66	64.11	62.59	62.77	252416
2012-11-08	62.60	62.78	60.10	60.52	224672
2012-11-09	60.42	60.48	58.60	59.28	314523
2012-11-12	59.41	59.41	58.41	58.71	355080
2012-11-13	58.51	59.70	58.43	58.84	234523
2012-11-14	58.94	58.94	57.44	57.58	229266
2012-11-15	57.37	58.65	57.31	58.15	175779
2012-11-16	58.10	59.10	57.97	58.87	377345
2012-11-19	59.20	60.39	58.70	59.28	269768
2012-11-20	58.99	59.19	58.55	58.93	160937
2012-11-21	59.03	59.26	58.51	59.18	173004
2012-11-23	59.40	60.48	59.14	60.48	128515
2012-11-26	60.43	60.66	59.77	60.33	169393
2012-11-27	60.19	61.27	60.10	60.61	146581
2012-11-28	60.40	61.34	59.42	61.33	152404
2012-11-29	61.42	61.62	60.73	61.19	123922
2012-11-30	61.30	61.40	60.30	60.76	152826
2012-12-03	61.11	61.80	61.02	61.51	264771
2012-12-04	61.50	62.47	61.33	62.05	222253
2012-12-05	62.21	62.33	61.21	61.70	172112
2012-12-06	61.55	62.30	61.22	61.90	245612
2012-12-07	62.21	62.25	61.45	62.18	163475
2012-12-10	62.09	62.75	61.85	61.93	127233
2012-12-11	62.00	62.54	60.50	61.23	248963
2012-12-12	61.35	61.51	59.90	59.99	308184
2012-12-13	60.18	60.84	59.36	59.50	205708
2012-12-14	59.65	59.76	59.00	59.12	235741
2012-12-17	59.00	60.66	59.00	60.60	171156
2012-12-18	60.60	62.34	60.60	61.40	139208
2012-12-19	61.53	62.25	61.17	61.99	112187
2012-12-20	62.20	62.20	61.53	61.94	107032
2012-12-21	61.46	62.00	60.94	61.92	384916
2012-12-24	61.70	62.09	61.60	61.94	61403
2012-12-26	61.99	62.09	60.40	60.73	354069
2012-12-27	60.62	60.80	58.80	59.89	562734
2012-12-28	59.57	60.00	58.80	59.41	193449
2012-12-31	59.37	62.10	59.29	61.99	166526
2013-01-02	62.94	63.23	62.02	62.74	414396
2013-01-03	62.90	65.83	62.75	64.00	337895
2013-01-04	64.41	66.50	64.36	65.92	282245
2013-01-07	65.36	65.63	64.54	64.58	141453
2013-01-08	64.47	65.20	63.73	64.75	109434
2013-01-09	65.04	65.56	64.43	65.00	86843
2013-01-10	65.27	65.27	63.32	64.39	215602
2013-01-11	64.52	64.52	63.27	63.77	88475
2013-01-14	63.56	64.20	62.17	63.49	385808
2013-01-15	63.13	64.99	62.86	64.66	274138
2013-01-16	64.81	64.81	63.74	64.43	94889
2013-01-17	64.35	65.41	64.00	64.61	94324
2013-01-18	64.65	65.26	64.63	65.13	103443
2013-01-22	65.14	65.32	64.27	64.89	451058
2013-01-23	65.32	68.88	65.32	68.05	496733
2013-01-24	68.30	69.12	67.08	67.72	236541
2013-01-25	67.88	68.54	67.00	67.40	178788
2013-01-28	67.73	67.73	66.15	67.08	243529
2013-01-29	67.00	67.84	66.26	67.81	156002
2013-01-30	67.74	67.75	66.21	66.60	130842
2013-01-31	66.74	68.10	66.07	67.74	243417
2013-02-01	68.16	68.84	67.28	68.01	135055
2013-02-04	67.51	68.46	66.81	67.55	226873
2013-02-05	67.72	69.48	67.49	69.30	277709
2013-02-06	68.83	69.08	67.92	68.91	110785
2013-02-07	69.00	69.00	67.99	68.37	89181
2013-02-08	68.56	69.04	67.71	68.38	118542
2013-02-11	68.22	68.28	67.52	67.93	86276
2013-02-12	67.95	68.32	67.62	67.94	113224
2013-02-13	68.05	68.21	67.23	67.39	133845
2013-02-14	67.26	67.86	66.66	67.40	104092
2013-02-15	67.72	67.85	65.42	66.65	293390
2013-02-19	63.67	63.74	60.51	61.62	1483672
2013-02-20	61.48	62.02	60.50	60.59	648275
2013-02-21	60.72	60.72	58.90	59.21	497125
2013-02-22	59.40	60.08	58.86	59.57	315855
2013-02-25	59.88	59.95	57.66	57.76	391216
2013-02-26	57.92	58.47	56.65	57.27	344754
2013-02-27	56.90	57.96	56.88	57.57	300586
2013-02-28	57.47	58.23	57.26	57.74	233816
2013-03-01	57.31	57.51	56.62	56.82	234618
2013-03-04	56.78	57.35	56.00	57.17	265687
2013-03-05	57.64	59.24	57.47	58.33	395818
2013-03-06	58.45	60.25	58.45	60.21	411804
2013-03-07	60.23	60.70	60.23	60.63	339109
2013-03-08	60.96	61.95	60.87	61.62	264105
2013-03-11	61.40	62.07	61.20	61.81	202050
2013-03-12	61.49	61.67	60.56	61.67	301915
2013-03-13	61.71	62.57	61.49	62.49	312761
2013-03-14	62.61	63.00	62.25	62.63	289848
2013-03-15	62.85	63.26	62.46	63.14	377261
2013-03-18	62.35	62.81	61.38	61.77	260524
2013-03-19	61.78	62.14	59.95	60.50	295616
2013-03-20	60.87	61.62	60.57	61.31	161497
2013-03-21	60.90	61.31	59.79	60.04	258294
2013-03-22	60.16	60.65	60.15	60.52	186813
2013-03-25	60.65	61.53	60.16	60.29	169400
2013-03-26	60.45	60.45	59.03	59.64	296478
2013-03-27	59.34	59.64	59.17	59.45	305403
2013-03-28	59.29	60.27	59.25	60.07	371347
2013-04-01	60.08	60.37	59.14	59.22	449080
2013-04-02	59.43	59.90	59.27	59.53	400767
2013-04-03	59.56	59.78	57.46	57.99	366810
2013-04-04	57.96	58.22	57.51	58.11	311971
2013-04-05	57.38	58.56	57.26	58.52	279740
2013-04-08	58.46	59.20	58.30	59.13	124912
2013-04-09	59.22	59.43	58.97	59.23	210658
2013-04-10	59.23	60.68	58.99	60.63	356832
2013-04-11	60.45	62.41	60.17	61.53	367226
2013-04-12	61.03	61.62	60.69	60.91	169992
2013-04-15	60.63	60.72	58.18	58.58	428219
2013-04-16	58.84	59.64	58.06	59.51	392838
2013-04-17	58.74	58.74	56.33	56.85	475487
2013-04-18	57.13	57.20	55.65	55.73	400452
2013-04-19	55.72	55.87	54.91	55.45	722371
2013-04-22	55.69	56.40	55.06	56.04	327341
2013-04-23	56.48	57.47	56.40	57.42	190662
2013-04-24	57.59	58.52	57.22	58.23	210057
2013-04-25	58.41	60.19	58.41	59.35	244658
2013-04-26	59.36	59.90	59.10	59.67	266614
2013-04-29	59.90	60.81	59.65	60.31	281011
2013-04-30	60.41	60.68	60.02	60.48	169597
2013-05-01	60.39	60.49	58.51	58.95	326876
2013-05-02	59.53	62.90	58.50	62.20	662302
2013-05-03	63.12	63.50	62.63	63.03	366569
2013-05-06	63.02	63.47	62.29	62.63	301792
2013-05-07	62.91	65.68	62.86	65.12	526504
2013-05-08	64.98	65.52	64.63	64.90	117446
2013-05-09	64.86	65.02	63.75	64.12	156715
2013-05-10	64.10	65.22	63.49	63.80	211688
2013-05-13	63.64	63.99	62.95	63.48	509982
2013-05-14	63.68	64.72	63.49	64.53	565540
2013-05-15	64.50	65.02	64.10	64.34	301961
2013-05-16	64.35	64.40	62.42	63.04	194755
2013-05-17	63.50	63.82	62.97	63.69	360598
2013-05-20	63.46	64.47	63.30	63.97	208856
2013-05-21	64.01	64.31	63.63	64.05	192615
2013-05-22	64.11	65.33	63.07	63.54	218084
2013-05-23	62.68	63.56	62.42	63.17	231269
2013-05-24	62.67	63.27	62.66	63.08	220358
2013-05-28	64.00	65.98	64.00	64.61	208169
2013-05-29	64.11	64.57	63.57	64.19	121540
2013-05-30	64.05	64.48	62.78	63.12	175053
2013-05-31	62.70	64.09	62.47	63.55	338571
2013-06-03	63.64	64.21	62.62	63.68	275152
2013-06-04	63.58	64.51	63.27	64.12	307550
2013-06-05	63.75	64.20	62.61	62.67	189504
2013-06-06	62.73	63.29	62.00	63.26	155631
2013-06-07	64.39	65.44	64.02	64.78	201195
2013-06-10	64.94	66.00	64.75	65.50	245030
2013-06-11	64.45	65.06	64.05	64.78	150698
2013-06-12	65.24	65.31	63.13	63.32	106172
2013-06-13	63.40	64.50	62.98	64.36	127656
2013-06-14	64.36	64.75	63.41	63.54	125145
2013-06-17	64.07	64.46	63.01	63.63	226150
2013-06-18	63.79	65.22	63.12	65.03	180412
2013-06-19	65.05	65.88	64.79	65.45	310120
2013-06-20	64.00	64.42	62.07	62.29	270329
2013-06-21	62.70	62.70	61.12	61.79	353330
2013-06-24	60.94	61.40	60.01	60.90	229872
2013-06-25	61.14	61.81	60.56	61.23	195886
2013-06-26	61.89	62.66	61.29	62.05	181366
2013-06-27	62.52	64.15	62.24	64.00	207721
2013-06-28	63.66	65.38	63.43	64.33	412168
2013-07-01	65.05	66.08	64.56	64.89	119734
2013-07-02	64.65	65.93	64.61	65.00	164643
2013-07-03	64.50	65.58	64.50	65.30	70679
2013-07-05	66.19	66.27	64.36	66.12	140629
2013-07-08	66.48	67.09	66.26	66.95	198200
2013-07-09	67.58	67.80	66.92	67.38	220083
2013-07-10	67.26	67.88	67.04	67.40	99736
2013-07-11	67.85	68.61	67.74	68.29	157132
2013-07-12	68.25	68.25	66.81	67.09	148367
2013-07-15	67.28	68.56	67.08	68.56	128874
2013-07-16	68.35	68.76	67.73	68.14	405135
2013-07-17	68.30	68.44	67.37	67.95	177263
2013-07-18	68.10	68.10	67.43	67.58	195897
2013-07-19	67.38	67.74	67.05	67.35	166075
2013-07-22	67.37	67.71	66.89	67.61	208466
2013-07-23	67.82	69.40	67.16	67.85	430613
2013-07-24	68.17	69.21	66.90	67.37	204496
2013-07-25	67.37	69.81	66.85	69.68	405077
2013-07-26	69.12	71.32	69.04	71.13	228700
2013-07-29	71.46	72.48	71.28	72.39	289515
2013-07-30	72.68	73.63	71.90	73.58	156235
2013-07-31	74.01	74.60	72.77	72.79	323228
2013-08-01	74.00	75.80	73.57	75.68	382439
2013-08-02	75.44	76.77	74.67	76.73	319399
2013-08-05	76.65	76.97	75.54	76.15	235467
2013-08-06	76.22	77.66	76.02	77.17	269309
2013-08-07	76.97	77.39	75.88	76.68	182929
2013-08-08	77.06	77.97	76.60	77.00	218716
2013-08-09	76.86	77.79	76.06	76.46	450022
2013-08-12	75.83	76.75	75.58	76.50	336050
2013-08-13	76.60	76.64	75.81	76.30	635483
2013-08-14	76.56	77.19	75.94	77.00	294699
2013-08-15	76.17	76.88	74.58	74.79	916736
2013-08-16	74.50	75.78	74.30	75.37	507065
2013-08-19	75.25	76.21	75.03	75.44	359862
2013-08-20	75.75	76.69	75.29	76.56	342298
2013-08-21	76.10	76.59	75.19	75.98	157270
2013-08-22	76.14	76.93	75.74	76.14	300713
2013-08-23	76.19	77.02	76.08	76.72	216154
2013-08-26	76.76	77.08	75.84	76.35	159554
2013-08-27	75.52	76.42	75.12	76.20	460341
2013-08-28	76.02	76.48	75.80	76.24	135826
2013-08-29	76.25	77.52	76.25	76.84	127182
2013-08-30	77.11	77.49	75.90	76.73	267352
2013-09-03	77.61	78.44	76.53	76.97	238690
2013-09-04	76.96	78.99	76.74	78.69	220832
2013-09-05	78.94	79.83	78.82	78.94	373960
2013-09-06	79.26	79.48	77.39	78.46	191468
2013-09-09	78.76	80.26	78.53	80.15	261218
2013-09-10	80.67	81.93	80.14	81.74	320938
2013-09-11	80.68	81.36	80.11	80.12	245283
2013-09-12	79.70	80.07	78.50	78.75	538527
2013-09-13	79.19	79.56	78.61	79.00	131985
2013-09-16	80.20	80.20	79.00	79.22	168155
2013-09-17	79.47	80.57	79.47	80.42	187722
2013-09-18	80.37	81.73	79.79	81.71	217487
2013-09-19	82.00	82.40	80.54	80.99	337579
2013-09-20	80.63	81.39	80.20	80.55	289123
2013-09-23	80.55	81.08	78.99	80.42	184565
2013-09-24	81.30	81.39	79.58	80.55	199124
2013-09-25	80.37	81.15	79.44	79.99	452200
2013-09-26	79.99	80.13	78.63	79.49	256723
2013-09-27	78.83	80.00	78.35	78.72	394068
2013-09-30	77.99	78.33	77.03	77.68	588187
2013-10-01	77.59	78.41	77.14	78.29	461227
2013-10-02	77.50	78.22	76.96	78.12	271089
2013-10-03	78.12	78.54	74.38	75.11	1151438
2013-10-04	74.24	74.24	71.41	72.97	1408693
2013-10-07	71.99	72.65	70.77	70.81	547752
2013-10-08	69.16	69.63	67.63	67.70	842491
2013-10-09	67.96	68.62	66.91	67.14	533849
2013-10-10	68.04	69.50	67.66	68.67	368777
2013-10-11	68.51	69.03	68.03	69.03	288881
2013-10-14	68.16	69.65	68.07	69.65	461469
2013-10-15	69.67	69.70	67.71	67.94	379692
2013-10-16	68.96	69.47	67.80	68.24	480252
2013-10-17	67.75	70.11	67.38	69.83	504861
2013-10-18	70.24	70.56	69.12	70.00	899991
2013-10-21	70.09	70.50	69.39	70.38	484943
2013-10-22	70.66	71.31	68.60	68.82	383581
2013-10-23	68.07	69.08	67.86	68.86	417333
2013-10-24	61.64	66.54	61.20	64.86	1193319
2013-10-25	65.13	65.49	62.66	64.57	600143
2013-10-28	64.27	64.98	64.02	64.50	866820
2013-10-29	64.51	64.93	63.87	64.30	439563
2013-10-30	64.55	64.91	63.52	64.05	265534
2013-10-31	64.01	64.47	63.52	64.00	263821
2013-11-01	63.99	64.95	63.87	64.60	286926
2013-11-04	64.63	65.39	64.44	65.01	230598
2013-11-05	64.85	64.96	63.80	63.89	251728
2013-11-06	64.17	64.63	63.53	63.79	214685
2013-11-07	63.99	64.33	62.96	63.00	360113
2013-11-08	62.99	64.33	62.99	63.62	230761
2013-11-11	63.47	64.47	63.24	64.24	192517
2013-11-12	63.98	65.48	63.75	64.86	220090
2013-11-13	64.54	66.08	64.54	65.78	269726
2013-11-14	65.72	66.25	64.52	65.08	147836
2013-11-15	65.04	66.29	64.55	66.21	142386
2013-11-18	66.28	66.60	65.68	66.06	198033
2013-11-19	65.92	67.07	65.38	66.05	307042
2013-11-20	66.17	66.53	65.26	65.57	238074
2013-11-21	65.86	66.97	65.24	66.64	232061
2013-11-22	66.78	66.78	65.84	66.53	113313
2013-11-25	66.55	68.04	66.34	67.78	207604
2013-11-26	67.98	68.36	67.78	67.92	164435
2013-11-27	68.00	68.46	67.39	68.39	119522
2013-11-29	68.67	69.19	68.08	68.45	72614
2013-12-02	68.35	68.43	66.87	67.36	149968
2013-12-03	67.04	68.03	66.51	67.68	210346
2013-12-04	67.58	68.46	67.37	67.76	224916
2013-12-05	67.82	69.35	67.82	68.34	329021
2013-12-06	68.89	69.72	68.16	69.49	323728
2013-12-09	69.76	69.90	68.89	69.41	136908
2013-12-10	69.37	69.38	68.15	69.13	255513
2013-12-11	69.26	69.26	68.58	68.97	112976
2013-12-12	68.95	69.70	68.65	69.07	129896
2013-12-13	69.20	69.56	68.62	68.97	216263
2013-12-16	69.27	69.89	68.97	69.07	220976
2013-12-17	69.15	69.51	68.87	69.30	175773
2013-12-18	69.16	70.42	67.48	70.18	353089
2013-12-19	70.14	70.80	69.54	70.50	190107
2013-12-20	70.44	71.12	69.82	70.18	313693
2013-12-23	70.50	71.20	70.38	70.74	146251
2013-12-24	70.74	71.61	70.64	70.93	55961
2013-12-26	71.06	71.77	71.06	71.18	89185
2013-12-27	71.10	71.32	70.80	70.92	83724
2013-12-30	70.99	71.79	70.60	71.30	254112
2013-12-31	71.32	71.51	70.53	71.02	127927
2014-01-02	70.61	71.26	69.24	70.14	195641
2014-01-03	70.13	70.72	69.18	69.63	140246
2014-01-06	69.73	70.22	68.61	68.78	157469
2014-01-07	68.98	70.32	68.19	68.56	222161
2014-01-08	68.42	68.55	67.59	67.64	317156
2014-01-09	67.77	67.77	66.29	66.55	293754
2014-01-10	66.59	66.64	65.67	66.21	263980
2014-01-13	65.85	66.44	64.76	65.01	444963
2014-01-14	65.04	65.99	64.51	65.63	157841
2014-01-15	64.79	65.20	62.46	62.90	618423
2014-01-16	62.80	63.92	61.91	63.48	373048
2014-01-17	63.54	64.35	63.34	64.32	125348
2014-01-21	64.88	64.96	63.11	63.95	266360
2014-01-22	64.12	64.23	63.55	63.81	147508
2014-01-23	63.74	63.95	63.16	63.30	171040
2014-01-24	62.85	63.15	61.72	62.02	419535
2014-01-27	62.12	62.57	61.08	61.98	256461
2014-01-28	62.10	62.75	61.36	62.00	1076705
2014-01-29	61.58	62.22	60.90	61.10	395471
2014-01-30	61.65	62.22	61.32	61.82	251878
2014-01-31	61.05	62.12	60.71	61.13	311541
2014-02-03	61.40	61.64	59.37	60.32	710727
2014-02-04	60.58	62.71	60.50	62.04	496699
2014-02-05	62.88	63.00	60.28	61.44	522233
2014-02-06	61.87	64.41	61.41	62.68	765024
2014-02-07	63.02	63.75	62.50	62.98	248707
2014-02-10	63.01	63.03	62.15	62.43	208373
2014-02-11	62.45	62.77	61.99	62.24	232614
2014-02-12	62.24	62.77	61.91	62.10	211365
2014-02-13	61.81	63.07	61.43	62.57	148093
2014-02-14	62.53	63.40	62.15	63.13	108904
2014-02-18	63.34	63.75	63.01	63.36	215200
2014-02-19	62.95	64.14	62.95	63.38	285980
2014-02-20	63.45	63.50	62.77	62.87	407855
2014-02-21	63.08	63.72	62.66	63.42	160800
2014-02-24	63.61	63.68	63.17	63.48	473826
2014-02-25	63.43	64.63	63.43	64.34	114859
2014-02-26	64.65	68.19	64.08	66.42	577330
2014-02-27	66.23	68.57	66.07	67.40	288778
2014-02-28	67.48	67.67	66.50	66.76	228534
2014-03-03	66.38	66.84	65.26	65.92	130464
2014-03-04	66.34	68.07	66.34	67.68	249820
2014-03-05	67.38	67.68	66.91	67.33	95544
2014-03-06	67.32	67.78	66.51	67.31	186289
2014-03-07	67.80	69.40	67.58	68.54	466164
2014-03-10	68.33	68.98	68.17	68.57	281968
2014-03-11	68.43	69.21	68.11	68.51	307204
2014-03-12	68.27	68.49	67.19	67.36	124421
2014-03-13	67.39	67.49	66.40	66.54	254556
2014-03-14	66.39	67.44	65.59	66.85	150729
2014-03-17	67.04	68.04	66.81	67.76	149401
2014-03-18	67.79	69.01	67.75	68.33	242339
2014-03-19	68.06	68.20	66.58	67.04	69756
2014-03-20	66.83	68.96	66.83	68.65	386296
2014-03-21	68.83	69.32	68.06	68.19	175966
2014-03-24	68.38	68.91	67.01	67.90	245690
2014-03-25	68.20	68.20	66.21	66.87	237593
2014-03-26	67.07	67.07	64.74	64.88	191576
2014-03-27	64.85	65.25	63.81	64.29	172296
2014-03-28	64.46	65.71	64.18	64.51	92257
2014-03-31	64.61	65.76	64.15	65.66	147572
2014-04-01	65.95	67.03	65.95	66.61	385956
2014-04-02	66.82	68.33	66.66	67.40	308507
2014-04-03	67.59	67.99	66.47	66.86	243273
2014-04-04	66.87	67.61	66.16	66.34	340926
2014-04-07	66.24	66.33	62.44	62.59	566543
2014-04-08	62.59	63.51	61.91	63.24	612531
2014-04-09	63.25	63.44	62.69	63.13	358483
2014-04-10	62.97	63.35	61.69	61.99	257569
2014-04-11	61.27	61.59	60.31	60.93	406994
2014-04-14	61.52	62.64	60.84	62.50	202641
2014-04-15	62.37	63.28	61.69	63.12	348001
2014-04-16	63.74	63.81	62.76	62.97	106837
2014-04-17	63.01	64.37	62.79	64.09	181118
2014-04-21	64.21	64.54	63.72	64.22	155836
2014-04-22	64.22	65.02	64.03	64.73	125339
2014-04-23	64.55	65.25	64.20	64.93	247759
2014-04-24	67.80	70.63	67.31	69.39	771700
2014-04-25	69.48	71.68	68.91	68.94	568508
2014-04-28	69.31	70.31	68.28	69.85	448102
2014-04-29	70.25	71.48	70.00	70.82	451654
2014-04-30	70.77	72.25	70.00	72.13	322375
2014-05-01	72.16	73.09	72.06	73.09	425777
2014-05-02	73.09	74.46	73.02	73.25	455739
2014-05-05	72.90	73.32	72.29	72.62	84605
2014-05-06	72.53	72.81	72.01	72.57	228684
2014-05-07	72.54	73.97	72.54	73.33	1304036
2014-05-08	73.19	74.90	72.72	73.93	473769
2014-05-09	73.81	77.65	73.70	76.96	752548
2014-05-12	77.38	79.22	77.27	79.05	869618
2014-05-13	79.18	79.43	77.64	77.94	539483
2014-05-14	77.97	78.17	75.49	76.10	353397
2014-05-15	75.63	76.20	75.01	76.06	474753
2014-05-16	76.06	77.33	75.92	77.06	234401
2014-05-19	76.43	77.86	76.40	77.57	260861
2014-05-20	77.43	77.93	76.45	77.25	330304
2014-05-21	77.71	78.83	76.78	78.13	243356
2014-05-22	78.42	79.62	78.16	78.75	383937
2014-05-23	78.72	79.58	78.72	79.54	293219
2014-05-27	79.88	81.03	79.44	79.72	321241
2014-05-28	79.42	79.99	79.04	79.80	373132
2014-05-29	79.70	80.12	79.64	79.90	278817
2014-05-30	80.08	81.04	79.99	80.50	309267
2014-06-02	81.02	81.02	79.73	80.75	325238
2014-06-03	80.58	82.16	80.36	81.40	450168
2014-06-04	81.33	82.00	81.00	81.88	345396
2014-06-05	81.95	81.98	80.98	81.50	346007
2014-06-06	82.10	82.26	81.65	81.81	311249
2014-06-09	81.76	82.34	81.63	81.82	257814
2014-06-10	81.77	82.12	81.31	81.50	339407
2014-06-11	81.45	81.88	80.71	81.32	271573
2014-06-12	81.16	81.47	78.39	78.87	672843
2014-06-13	79.12	79.66	77.86	79.03	418141
2014-06-16	79.11	80.90	79.11	80.38	782994
2014-06-17	80.49	81.50	80.15	81.13	327808
2014-06-18	81.19	82.25	80.94	81.79	466471
2014-06-19	81.75	82.19	81.53	81.78	247941
2014-06-20	82.05	82.19	81.67	81.75	811314
2014-06-23	81.75	82.00	81.65	81.72	588784
2014-06-24	81.60	81.90	81.28	81.34	726301
2014-06-25	81.07	83.12	81.01	82.89	395267
2014-06-26	83.11	83.53	82.02	83.30	193658
2014-06-27	83.05	83.78	82.62	83.77	342154
2014-06-30	83.63	84.59	83.35	84.31	252396
2014-07-01	84.78	85.40	84.16	84.84	304290
2014-07-02	85.05	86.25	84.49	86.08	411157
2014-07-03	86.23	87.38	86.00	87.34	230106
2014-07-07	87.00	87.28	85.27	85.70	607460
2014-07-08	85.64	85.65	84.26	84.29	616704
2014-07-09	84.54	85.37	83.98	84.25	507183
2014-07-10	83.15	84.21	82.55	83.63	263995
2014-07-11	83.43	83.87	82.60	83.40	243553
2014-07-14	83.82	84.23	82.82	83.28	174276
2014-07-15	83.73	84.06	81.79	82.22	727532
2014-07-16	83.00	83.00	81.97	82.48	417920
2014-07-17	81.46	81.82	80.41	80.66	355600
2014-07-18	80.62	81.93	80.43	81.84	354757
2014-07-21	81.58	82.10	80.39	81.92	238984
2014-07-22	82.38	82.38	80.62	80.84	277825
2014-07-23	81.01	81.14	80.38	80.76	276460
2014-07-24	77.72	80.35	76.63	78.53	776792
2014-07-25	78.30	78.61	75.77	76.30	623953
2014-07-28	76.31	76.77	75.33	75.49	645943
2014-07-29	75.48	76.52	74.93	75.05	342158
2014-07-30	75.35	75.55	74.00	74.52	424218
2014-07-31	74.13	74.77	73.69	73.92	649798
2014-08-01	73.91	74.97	73.73	74.24	494218
2014-08-04	74.69	74.88	73.85	74.36	338405
2014-08-05	73.95	74.87	73.24	73.61	373784
2014-08-06	73.23	74.25	72.64	74.00	399896
2014-08-07	74.19	74.79	73.34	73.52	276041
2014-08-08	73.75	75.17	73.72	75.09	271885
2014-08-11	75.52	76.78	75.26	76.04	291109
2014-08-12	76.04	76.95	75.69	76.41	401331
2014-08-13	76.79	77.62	75.78	77.01	389688
2014-08-14	77.33	78.34	77.22	77.97	245404
2014-08-15	78.53	78.66	76.23	77.18	287393
2014-08-18	77.65	79.12	77.65	78.95	223997
2014-08-19	79.03	80.03	78.31	78.32	327673
2014-08-20	78.13	78.96	77.75	78.35	304823
2014-08-21	78.43	78.77	77.26	78.41	249530
2014-08-22	78.40	78.73	77.62	77.96	347475
2014-08-25	78.46	79.89	78.30	79.36	274552
2014-08-26	79.64	80.72	79.63	80.22	243180
2014-08-27	80.43	80.87	79.68	79.85	230715
2014-08-28	79.22	80.21	78.40	79.52	242739
2014-08-29	79.67	80.51	79.48	80.16	205197
2014-09-02	80.27	80.28	78.20	78.28	256083
2014-09-03	78.53	78.60	77.64	77.94	258911
2014-09-04	78.24	79.92	78.00	78.96	341144
2014-09-05	78.53	78.76	76.95	77.33	328633
2014-09-08	77.05	77.34	75.76	76.50	376156
2014-09-09	76.49	77.76	75.62	76.56	272923
2014-09-10	76.55	76.55	75.24	75.57	184177
2014-09-11	74.98	76.30	74.98	75.60	130626
2014-09-12	75.67	76.36	74.76	75.56	258585
2014-09-15	75.40	75.68	74.66	75.08	157900
2014-09-16	74.77	76.24	74.31	76.03	673801
2014-09-17	76.10	80.19	75.98	78.48	585033
2014-09-18	78.56	79.11	77.51	77.58	207904
2014-09-19	77.92	78.43	76.41	76.42	353923
2014-09-22	76.07	76.51	73.89	74.47	311249
2014-09-23	73.83	74.13	72.67	72.99	380860
2014-09-24	73.05	73.72	72.62	73.10	284445
2014-09-25	72.96	73.56	71.94	72.95	281613
2014-09-26	73.01	73.49	72.48	72.49	317534
2014-09-29	71.57	73.83	71.50	73.56	421049
2014-09-30	73.55	74.02	72.56	72.71	265701
2014-10-01	72.83	72.83	70.37	70.48	310297
2014-10-02	71.76	73.82	71.57	72.89	510800
2014-10-03	73.75	75.06	72.79	74.70	332714
2014-10-06	74.76	75.95	73.85	73.99	215853
2014-10-07	73.56	73.84	72.06	72.06	176756
2014-10-08	72.14	74.24	71.88	74.20	196762
2014-10-09	74.13	74.59	72.62	72.90	217400
2014-10-10	72.62	74.53	72.00	73.30	200030
2014-10-13	72.45	72.57	68.95	69.14	596755
2014-10-14	67.70	70.15	65.49	69.55	519785
2014-10-15	68.41	71.39	67.48	70.90	358751
2014-10-16	70.46	72.16	70.13	72.04	305986
2014-10-17	72.92	74.36	72.16	73.12	314251
2014-10-20	73.03	74.64	73.02	74.63	181507
2014-10-21	74.90	75.43	73.55	74.23	181509
2014-10-22	74.11	75.66	71.44	72.21	466213
2014-10-23	75.37	85.55	75.15	82.82	1276449
2014-10-24	82.32	85.81	80.66	83.29	588883
2014-10-27	83.04	83.24	81.34	82.14	419985
2014-10-28	82.96	84.81	82.16	84.07	562777
2014-10-29	83.65	84.75	82.36	82.93	367878
2014-10-30	82.74	84.24	82.74	84.09	379404
2014-10-31	85.05	85.96	84.47	85.43	193079
2014-11-03	85.43	85.72	84.28	84.95	330594
2014-11-04	84.54	84.88	83.47	83.94	141082
2014-11-05	84.81	86.47	84.45	85.01	284105
2014-11-06	84.94	86.31	84.27	86.27	284669
2014-11-07	86.13	87.55	85.94	87.28	299384
2014-11-10	87.21	87.88	85.56	86.54	226490
2014-11-11	86.50	87.59	86.13	87.23	122224
2014-11-12	87.03	88.85	87.03	88.38	196268
2014-11-13	88.37	88.95	88.26	87.95	26939
2014-11-14	87.08	88.05	86.97	87.06	159303
2014-11-17	87.04	87.04	85.45	86.28	208114
2014-11-18	86.41	88.22	86.00	86.11	121081
2014-11-19	86.27	86.83	85.25	86.29	117127
2014-11-20	85.84	87.64	85.69	87.53	163709
2014-11-21	88.90	89.04	87.75	88.37	177238
2014-11-24	88.57	88.96	88.30	88.55	152029
2014-11-25	88.93	89.97	88.12	89.00	190664
2014-11-26	88.94	89.85	88.30	89.54	154299
2014-11-28	89.88	90.84	89.19	89.51	160728
2014-12-01	89.39	89.94	86.68	87.07	175461
2014-12-02	87.06	89.31	87.06	88.66	173556
2014-12-03	88.43	91.09	88.35	90.67	200324
2014-12-04	90.30	91.39	90.14	91.33	186542
2014-12-05	91.42	92.66	90.67	91.72	179916
2014-12-08	91.20	91.72	89.17	89.68	135577
2014-12-09	88.64	92.99	88.17	92.94	187226
2014-12-10	92.18	93.23	90.36	90.40	117294
2014-12-11	90.74	92.00	90.26	90.38	183357
2014-12-12	89.51	90.65	88.84	88.97	287759
2014-12-15	88.12	88.85	84.71	85.84	360707
2014-12-16	85.42	86.38	83.85	83.99	258578
2014-12-17	84.08	87.54	82.95	87.47	278530
2014-12-18	88.38	89.02	86.38	88.31	213440
2014-12-19	88.67	90.28	87.25	89.72	523212
2014-12-22	89.53	90.80	89.00	89.78	137541
2014-12-23	90.35	91.25	89.11	89.34	149936
2014-12-24	89.81	90.41	89.34	89.75	72423
2014-12-26	90.43	91.03	89.97	90.35	78206
2014-12-29	90.14	91.53	89.86	91.28	107060
2014-12-30	90.98	92.18	90.35	90.68	105143
2014-12-31	91.05	91.74	89.54	89.62	103761
2015-01-02	90.03	90.67	87.32	88.98	139124
2015-01-05	88.52	88.90	87.33	87.94	187892
2015-01-06	88.36	89.35	84.31	85.23	205227
2015-01-07	86.05	86.45	84.47	85.79	262786
2015-01-08	87.12	88.15	86.05	86.57	333286
2015-01-09	86.33	86.38	83.80	83.97	264110
2015-01-12	84.12	84.60	83.17	84.06	226200
2015-01-13	84.88	85.32	81.84	82.44	254080
2015-01-14	81.09	81.39	79.26	80.94	161596
2015-01-15	81.16	81.21	77.98	78.14	279456
2015-01-16	77.68	81.28	77.68	81.20	214651
2015-01-20	81.09	81.09	78.62	79.34	225093
2015-01-21	78.28	78.99	76.99	77.68	602361
2015-01-22	78.29	78.92	77.78	78.18	448556
2015-01-23	77.97	79.95	77.94	78.75	597769
2015-01-26	79.26	82.99	79.25	82.48	479276
2015-01-27	81.51	82.79	80.51	82.39	194387
2015-01-28	82.63	83.39	80.11	80.56	228460
2015-01-29	80.55	82.63	80.55	82.49	203577
2015-01-30	82.38	82.76	80.03	80.39	459325
2015-02-02	80.58	81.93	78.85	81.46	285520
2015-02-03	83.55	85.00	81.68	82.75	820498
2015-02-04	82.83	83.52	81.54	82.49	497340
2015-02-05	87.98	89.40	83.36	84.78	626284
2015-02-06	85.27	86.50	84.62	85.24	242425
2015-02-09	85.06	85.70	83.78	85.01	216016
2015-02-10	85.82	85.82	84.06	85.28	130243
2015-02-11	85.45	85.65	83.91	84.32	172238
2015-02-12	84.64	85.11	83.14	85.08	193637
2015-02-13	85.11	85.78	83.87	84.34	238768
2015-02-17	84.40	84.42	83.13	83.26	205258
2015-02-18	82.85	84.26	82.74	83.57	163611
2015-02-19	83.57	84.84	83.17	83.47	200330
2015-02-20	83.09	83.75	82.67	83.69	165094
2015-02-23	83.79	84.17	83.02	83.71	186537
2015-02-24	83.87	84.19	82.16	82.60	213408
2015-02-25	82.71	83.36	81.55	82.46	236506
2015-02-26	82.46	83.26	81.63	82.46	269840
2015-02-27	82.35	82.95	81.32	81.34	349374
2015-03-02	81.50	81.74	79.90	80.45	458914
2015-03-03	80.42	82.73	80.42	81.51	344232
2015-03-04	80.90	80.94	78.79	78.97	192216
2015-03-05	79.31	79.31	77.23	77.29	239098
2015-03-06	76.51	77.30	75.58	75.68	175211
2015-03-09	75.84	76.21	74.45	75.88	199295
2015-03-10	75.25	76.78	75.05	76.32	305396
2015-03-11	76.24	77.52	76.24	76.91	277317
2015-03-12	77.24	78.52	77.24	78.31	290422
2015-03-13	78.91	80.58	78.85	80.05	680970
2015-03-16	80.42	80.66	79.45	79.79	243241
2015-03-17	79.67	80.35	79.17	79.79	232047
2015-03-18	79.38	80.42	78.21	80.41	177465
2015-03-19	80.36	82.73	80.28	82.55	271508
2015-03-20	82.92	82.92	80.76	82.32	313473
2015-03-23	82.37	83.53	82.01	83.02	272270
2015-03-24	83.50	86.17	82.66	85.81	477072
2015-03-25	85.79	85.95	83.80	83.90	388179
2015-03-26	83.86	84.65	82.42	83.32	349975
2015-03-27	83.09	85.90	82.89	85.21	217005
2015-03-30	85.56	86.66	84.29	86.43	237753
2015-03-31	86.26	87.33	85.61	86.33	374608
2015-04-01	85.76	86.50	84.38	85.40	164626
2015-04-02	85.88	87.27	85.88	86.64	161456
2015-04-06	85.90	87.20	85.52	86.74	160547
2015-04-07	86.51	86.61	85.26	85.32	145155
2015-04-08	85.64	85.97	84.87	85.91	131221
2015-04-09	85.97	86.35	84.48	85.74	122489
2015-04-10	86.00	86.82	85.88	86.44	168920
2015-04-13	86.43	86.43	85.23	85.99	138427
2015-04-14	85.85	85.91	84.65	85.48	188452
2015-04-15	85.72	86.22	85.27	85.67	118920
2015-04-16	85.64	85.99	84.89	85.50	122535
2015-04-17	84.75	85.30	83.25	83.66	187123
2015-04-20	84.03	85.69	83.37	85.60	118977
2015-04-21	86.25	86.55	85.07	85.95	154792
2015-04-22	86.61	87.34	86.17	87.04	286300
2015-04-23	87.00	87.76	85.87	86.69	299713
2015-04-24	86.75	86.75	85.35	86.54	125250
2015-04-27	86.50	87.19	85.00	85.50	321728
2015-04-28	83.79	86.47	82.61	83.70	332055
2015-04-29	83.57	83.94	79.88	80.77	490077
2015-04-30	81.00	81.47	78.49	78.98	577023
2015-05-01	79.14	80.99	77.90	80.86	276622
2015-05-04	80.80	82.27	80.69	80.86	295087
2015-05-05	80.85	81.71	79.19	79.41	327114
2015-05-06	79.67	80.05	77.79	79.65	257954
2015-05-07	79.64	81.58	79.64	80.02	305188
2015-05-08	80.78	81.60	80.26	80.32	223100
2015-05-11	80.44	81.84	80.44	81.00	173654
2015-05-12	80.63	81.60	80.57	81.00	198741
2015-05-13	80.88	81.58	80.48	81.05	190121
2015-05-14	81.68	81.75	80.34	81.54	349939
2015-05-15	81.72	83.59	81.68	82.66	249541
2015-05-18	82.90	83.86	82.18	83.63	153976
2015-05-19	83.62	84.03	83.03	83.82	151324
2015-05-20	84.00	84.08	83.01	83.42	163578
2015-05-21	83.35	84.53	83.00	83.59	137142
2015-05-22	83.49	83.86	82.44	82.61	161615
2015-05-26	82.68	82.71	81.42	81.71	181511
2015-05-27	81.93	82.71	81.20	82.40	146337
2015-05-28	82.18	83.09	82.05	82.99	142080
2015-05-29	82.73	83.40	82.00	82.31	205890
2015-06-01	82.53	83.60	81.74	82.79	154022
2015-06-02	82.47	83.69	82.34	82.90	171219
2015-06-03	83.25	87.63	83.05	87.38	523168
2015-06-04	87.00	88.19	86.78	87.03	305946
2015-06-05	87.03	89.28	86.26	89.14	316250
2015-06-08	88.89	90.30	88.53	89.03	237151
2015-06-09	89.38	90.00	88.02	88.76	174337
2015-06-10	89.04	90.93	88.73	89.85	331093
2015-06-11	89.90	90.72	89.13	89.52	219059
2015-06-12	89.18	90.00	89.13	89.81	156117
2015-06-15	89.14	89.99	88.47	89.54	219168
2015-06-16	89.23	90.69	88.99	89.71	187104
2015-06-17	90.32	90.96	89.57	90.26	289964
2015-06-18	90.32	90.99	89.55	89.73	294073
2015-06-19	89.48	90.31	88.90	89.15	345869
2015-06-22	89.53	89.83	88.94	89.19	242679
2015-06-23	89.48	91.22	89.03	90.98	280304
2015-06-24	90.95	92.33	90.63	91.31	226209
2015-06-25	91.41	91.85	90.05	91.46	224646
2015-06-26	91.79	92.50	91.32	92.25	399905
2015-06-29	91.84	92.69	90.51	90.82	272005
2015-06-30	91.57	91.68	90.29	90.83	198362
2015-07-01	91.50	92.40	91.02	92.35	240948
2015-07-02	92.51	93.02	90.89	91.22	101147
2015-07-06	90.66	92.34	90.57	91.38	202177
2015-07-07	91.36	91.52	89.23	90.25	349979
2015-07-08	89.77	90.74	88.64	89.34	323636
2015-07-09	90.32	90.74	88.89	90.09	252706
2015-07-10	90.91	91.36	90.30	90.84	140816
2015-07-13	91.58	92.50	91.36	92.26	215259
2015-07-14	92.22	92.58	91.60	91.65	197486
2015-07-15	91.72	94.45	91.51	94.02	298121
2015-07-16	94.59	94.95	93.57	94.03	242509
2015-07-17	94.12	94.72	93.46	94.46	231588
2015-07-20	94.43	94.83	93.06	93.61	407370
2015-07-21	93.34	93.68	89.79	90.24	536635
2015-07-22	90.37	90.82	89.02	90.15	489366
2015-07-23	93.03	97.00	90.21	94.90	565071
2015-07-24	95.40	96.60	93.00	93.09	419630
2015-07-27	92.96	92.96	91.23	91.94	389205
2015-07-28	92.44	94.53	91.04	94.11	236733
2015-07-29	94.37	96.00	94.20	95.54	295972
2015-07-30	95.25	96.39	94.44	95.53	167939
2015-07-31	96.03	97.11	95.01	96.97	246687
2015-08-03	97.05	97.34	94.22	94.72	186258
2015-08-04	94.92	96.50	94.72	94.97	145568
2015-08-05	95.55	97.06	95.48	95.81	205229
2015-08-06	95.77	95.77	92.80	93.03	257029
2015-08-07	92.54	93.54	92.11	92.69	175196
2015-08-10	93.18	95.87	93.18	95.04	228517
2015-08-11	94.16	94.45	93.05	94.40	123384
2015-08-12	93.54	94.26	91.86	93.20	196618
2015-08-13	93.17	93.88	92.32	92.81	138844
2015-08-14	92.77	93.66	92.15	93.28	90833
2015-08-17	93.24	94.05	91.96	93.94	96297
2015-08-18	93.89	94.45	92.53	93.26	101364
2015-08-19	92.95	93.43	91.78	92.16	102763
2015-08-20	91.53	91.53	88.98	89.07	178053
2015-08-21	87.56	88.75	85.36	86.84	396474
2015-08-24	82.53	88.16	81.10	85.74	364824
2015-08-25	87.93	87.93	85.66	85.81	336428
2015-08-26	87.21	88.88	85.80	88.50	250044
2015-08-27	89.22	91.50	88.58	89.76	312723
2015-08-28	89.16	90.10	87.54	88.05	269562
2015-08-31	87.31	88.45	86.95	87.40	284416
2015-09-01	86.45	87.51	85.43	86.01	277095
2015-09-02	86.48	87.48	85.69	86.49	206320
2015-09-03	86.75	87.82	85.92	86.52	371322
2015-09-04	85.53	86.19	84.99	85.48	329376
2015-09-08	86.86	88.67	86.05	88.06	309867
2015-09-09	87.00	87.74	85.82	85.99	301397
2015-09-10	85.93	87.09	85.21	85.60	280893
2015-09-11	84.91	85.10	83.46	83.67	374027
2015-09-14	83.66	84.19	82.81	82.99	237255
2015-09-15	83.46	83.49	82.56	83.15	332932
2015-09-16	83.25	84.92	83.10	84.83	428850
2015-09-17	85.47	92.31	85.47	91.02	679496
2015-09-18	90.14	91.11	88.27	88.49	502915
2015-09-21	89.25	89.75	87.78	87.95	323777
2015-09-22	86.77	87.35	85.83	86.58	210868
2015-09-23	86.98	87.05	85.23	86.31	169926
2015-09-24	85.52	85.87	83.89	85.20	208946
2015-09-25	85.80	87.62	85.48	86.56	219778
2015-09-28	86.04	86.75	82.15	82.26	213162
2015-09-29	82.44	84.14	82.26	83.94	260017
2015-09-30	84.89	85.47	83.86	85.15	257742
2015-10-01	85.19	85.88	83.23	84.71	194255
2015-10-02	83.71	85.98	82.97	85.97	202658
2015-10-05	86.64	88.68	86.62	88.49	236572
2015-10-06	88.36	88.85	86.39	86.71	136055
2015-10-07	87.25	88.02	85.90	87.62	232226
2015-10-08	87.37	88.85	86.08	88.67	142849
2015-10-09	88.63	89.47	87.78	88.55	187037
2015-10-12	88.74	88.94	87.50	87.98	130438
2015-10-13	87.45	88.42	86.29	86.50	180833
2015-10-14	86.91	88.31	85.65	86.65	165912
2015-10-15	86.98	88.75	86.55	88.40	217080
2015-10-16	88.81	88.98	87.42	88.32	196536
2015-10-19	87.98	89.64	86.80	87.23	283768
2015-10-20	87.14	88.77	86.72	88.54	208796
2015-10-21	88.66	88.66	87.12	87.61	234096
2015-10-22	88.12	88.90	86.39	86.91	350644
2015-10-23	87.90	87.90	85.35	86.80	319461
2015-10-26	86.82	89.52	85.82	89.49	413067
2015-10-27	88.82	88.84	83.76	85.60	591150
2015-10-28	85.90	88.31	84.89	87.91	487725
2015-10-29	87.79	88.24	86.44	86.88	230090
2015-10-30	86.82	87.32	86.25	86.95	347752
2015-11-02	87.04	87.99	86.47	87.08	343057
2015-11-03	87.07	88.74	86.83	88.66	162053
2015-11-04	88.59	88.59	87.06	87.85	185926
2015-11-05	87.94	88.18	86.82	87.60	124034
2015-11-06	87.11	87.72	86.41	86.67	176352
2015-11-09	86.65	86.86	84.67	85.06	231544
2015-11-10	85.00	85.32	84.39	85.26	297368
2015-11-11	85.41	85.41	83.70	83.77	225620
2015-11-12	83.11	83.88	80.59	81.77	444069
2015-11-13	80.96	82.16	76.77	76.98	453946
2015-11-16	76.93	79.34	76.76	78.93	353559
2015-11-17	79.49	80.68	79.10	79.82	246675
2015-11-18	80.30	81.05	79.74	80.89	284028
2015-11-19	80.94	81.65	80.46	80.97	173806
2015-11-20	81.90	81.97	80.69	81.54	181544
2015-11-23	81.50	82.48	81.02	82.02	151709
2015-11-24	81.76	83.00	81.07	82.52	178364
2015-11-25	82.60	83.35	82.47	82.89	117594
2015-11-27	82.63	83.43	82.25	82.67	48230
2015-11-30	82.84	82.84	81.10	81.22	142503
2015-12-01	81.44	82.28	81.11	82.18	150130
2015-12-02	82.05	82.39	80.52	80.75	178277
2015-12-03	81.08	81.23	76.79	76.92	293337
2015-12-04	77.00	79.41	77.00	78.99	139971
2015-12-07	78.97	80.10	77.96	78.90	272349
2015-12-08	78.03	79.73	77.89	79.62	188869
2015-12-09	79.34	80.81	79.34	80.13	236524
2015-12-10	80.27	81.37	79.38	80.33	377676
2015-12-11	79.13	79.67	78.09	78.40	289106
2015-12-14	78.58	79.45	77.02	78.22	272230
2015-12-15	78.80	79.35	78.21	78.90	173082
2015-12-16	79.56	79.68	78.03	79.19	337421
2015-12-17	79.18	79.25	77.32	77.34	143210
2015-12-18	76.56	77.33	73.83	74.61	881784
2015-12-21	75.08	75.08	73.94	74.65	171852
2015-12-22	74.93	76.33	74.53	76.07	147083
2015-12-23	76.47	77.39	75.65	76.84	129571
2015-12-24	76.73	76.86	75.70	76.03	81294
2015-12-28	75.59	76.73	75.52	76.33	157463
2015-12-29	76.81	77.44	76.13	77.21	97196
2015-12-30	77.10	77.43	75.89	75.99	88072
2015-12-31	75.67	76.66	75.14	75.70	117990
2016-01-04	74.65	75.63	73.60	74.65	255027
2016-01-05	74.68	74.79	71.55	71.72	484298
2016-01-06	70.00	70.00	63.18	63.89	1054227
2016-01-07	63.07	67.00	62.68	62.94	564540
2016-01-08	63.57	63.57	59.58	59.76	461196
2016-01-11	60.00	61.40	59.75	61.15	288964
2016-01-12	61.72	62.00	59.04	60.80	700238
2016-01-13	61.07	61.20	58.72	58.92	389785
2016-01-14	58.92	60.88	57.18	59.69	332510
2016-01-15	58.12	59.24	57.44	58.69	295300
2016-01-19	58.75	59.47	55.04	56.31	439994
2016-01-20	55.31	59.40	54.66	58.39	570932
2016-01-21	58.33	59.47	56.84	57.14	322167
2016-01-22	58.13	58.62	57.15	58.13	292823
2016-01-25	57.95	58.27	56.48	56.79	209946
2016-01-26	57.02	57.97	56.65	57.53	245654
2016-01-27	57.42	57.69	54.72	55.39	186264
2016-01-28	55.57	55.57	52.03	52.31	473556
2016-01-29	52.67	53.68	52.33	53.65	591126
2016-02-01	53.46	55.76	52.45	55.11	433173
2016-02-02	54.35	54.72	52.26	53.40	392605
2016-02-03	53.88	54.09	50.67	53.00	403107
2016-02-04	52.23	55.12	52.23	54.82	429272
2016-02-05	54.40	55.69	54.07	54.92	459675
2016-02-08	53.90	55.40	52.95	53.70	579657
2016-02-09	52.90	55.21	52.90	53.27	437374
2016-02-10	53.83	55.30	53.52	53.83	287205
2016-02-11	52.76	52.76	47.67	52.02	478129
2016-02-12	51.45	51.45	48.94	49.80	682818
2016-02-16	49.81	51.50	49.81	51.05	810768
2016-02-17	51.36	52.43	51.21	51.99	534376
2016-02-18	52.19	52.60	51.68	52.01	447866
2016-02-19	51.68	52.05	51.29	51.79	567539
2016-02-22	52.43	53.44	52.18	53.01	448868
2016-02-23	52.80	54.03	52.46	53.35	712813
2016-02-24	52.64	56.10	52.01	56.07	479833
2016-02-25	56.07	56.36	54.60	55.48	348606
2016-02-26	55.67	56.23	54.94	55.30	167279
2016-02-29	55.44	56.81	55.44	55.76	422832
2016-03-01	56.24	56.61	54.06	56.51	359665
2016-03-02	56.49	57.07	55.78	56.44	218961
2016-03-03	56.51	59.03	56.44	58.79	426298
2016-03-04	58.79	59.92	58.14	58.24	474609
2016-03-07	58.18	59.58	58.13	59.43	338558
2016-03-08	58.67	59.19	56.80	56.81	421962
2016-03-09	58.11	59.17	57.30	59.14	527605
2016-03-10	59.49	59.97	57.67	57.99	463857
2016-03-11	58.72	59.51	58.36	59.31	468870
2016-03-14	58.93	59.53	57.60	57.88	492323
2016-03-15	57.76	58.07	56.14	56.41	436531
2016-03-16	56.09	56.37	54.59	55.18	345422
2016-03-17	55.26	58.03	54.69	57.62	463568
2016-03-18	58.03	58.75	57.77	58.50	514087
2016-03-21	58.28	58.90	58.12	58.45	228932
2016-03-22	58.08	58.26	57.29	57.87	259827
2016-03-23	57.80	57.97	57.03	57.52	477656
2016-03-24	57.31	58.40	56.90	58.26	401557
2016-03-28	58.26	58.48	57.62	57.70	280323
2016-03-29	57.34	59.50	57.34	59.31	734577
2016-03-30	59.77	60.12	59.04	59.88	280344
2016-03-31	59.68	60.25	57.71	58.69	918643
2016-04-01	57.91	57.92	55.36	55.99	947613
2016-04-04	55.85	56.01	53.66	53.89	626200
2016-04-05	53.41	55.05	53.00	54.39	558855
2016-04-06	54.62	55.53	54.30	55.08	504126
2016-04-07	55.21	55.21	52.61	52.94	429271
2016-04-08	53.43	54.09	52.83	53.13	348392
2016-04-11	53.43	55.05	53.18	54.53	376250
2016-04-12	54.76	56.22	54.51	55.66	341303
2016-04-13	56.06	58.74	55.98	58.71	324226
2016-04-14	58.56	60.56	58.00	59.79	482411
2016-04-15	59.49	60.00	58.76	59.03	291894
2016-04-18	58.85	59.23	58.37	58.95	219083
2016-04-19	59.45	59.59	58.29	58.41	328255
2016-04-20	58.30	59.46	57.94	59.37	385407
2016-04-21	59.20	59.26	56.13	56.95	559952
2016-04-22	56.33	59.12	55.61	58.71	511265
2016-04-25	58.56	59.50	58.20	58.57	408662
2016-04-26	58.86	63.08	58.31	62.00	1045477
2016-04-27	65.43	68.39	64.06	66.37	1107880
2016-04-28	66.83	68.47	66.00	67.18	518696
2016-04-29	67.10	67.66	65.31	65.84	314889
2016-05-02	66.38	66.38	63.86	64.37	360435
2016-05-03	64.08	64.23	61.92	62.84	447199
2016-05-04	62.55	63.88	62.02	62.90	646861
2016-05-05	63.00	63.24	61.85	61.94	309979
2016-05-06	61.66	62.55	61.62	62.26	319000
2016-05-09	62.13	63.83	61.99	63.12	320497
2016-05-10	63.65	64.65	62.87	64.25	274227
2016-05-11	63.42	63.76	60.91	60.95	230432
2016-05-12	61.38	61.84	60.71	61.24	274552
2016-05-13	60.85	62.36	60.15	60.33	274307
2016-05-16	60.54	61.03	59.99	60.11	272026
2016-05-17	59.86	61.63	59.85	60.32	374765
2016-05-18	60.22	60.86	59.69	60.17	331150
2016-05-19	59.57	60.79	57.71	57.97	805733
2016-05-20	58.05	59.31	57.59	59.03	789861
2016-05-23	59.08	59.14	57.83	57.84	311439
2016-05-24	58.07	58.90	56.90	58.28	517509
2016-05-25	58.24	59.32	57.99	59.02	467068
2016-05-26	59.19	59.76	58.63	59.38	330753
2016-05-27	59.45	60.92	59.45	60.81	237474
2016-05-31	60.93	62.48	60.93	62.18	568177
2016-06-01	61.98	62.66	60.76	62.55	675797
2016-06-02	62.40	63.51	62.01	62.78	315962
2016-06-03	62.39	62.39	60.03	60.12	252532
2016-06-06	60.46	60.49	59.59	60.25	361666
2016-06-07	60.41	61.28	60.31	60.86	303640
2016-06-08	61.14	61.55	60.78	61.24	278501
2016-06-09	60.75	61.26	58.95	59.46	280525
2016-06-10	58.64	59.18	57.38	58.13	307056
2016-06-13	57.74	57.85	56.27	56.67	280688
2016-06-14	56.65	57.22	54.86	55.56	471450
2016-06-15	55.80	57.08	55.38	55.75	394822
2016-06-16	55.20	56.16	54.38	55.98	276555
2016-06-17	56.16	57.78	55.95	56.73	434396
2016-06-20	56.99	58.87	56.99	58.27	295735
2016-06-21	57.97	57.97	55.64	55.91	372588
2016-06-22	56.00	56.57	55.32	55.35	277319
2016-06-23	56.15	57.31	55.83	56.93	203388
2016-06-24	54.08	54.27	52.55	53.27	595683
2016-06-27	52.37	53.03	49.60	50.10	363747
2016-06-28	50.75	51.51	49.19	49.66	313918
2016-06-29	50.21	50.77	49.87	50.02	352975
2016-06-30	50.05	50.31	48.40	49.36	405847
2016-07-01	49.44	52.20	49.44	51.11	415159
2016-07-05	50.69	50.69	47.51	48.20	359003
2016-07-06	48.00	49.44	47.31	48.82	369283
2016-07-07	49.36	51.09	48.76	49.34	305677
2016-07-08	50.19	52.19	50.16	51.96	299808
2016-07-11	52.49	53.41	51.99	52.56	314902
2016-07-12	53.14	55.10	53.07	54.48	390879
2016-07-13	54.77	54.82	53.44	54.25	216654
2016-07-14	55.60	57.33	55.23	55.32	527956
2016-07-15	55.69	56.40	54.70	55.25	399944
2016-07-18	55.33	57.82	55.16	57.69	394213
2016-07-19	57.23	58.17	56.77	57.71	269923
2016-07-20	59.74	59.89	58.61	59.56	299502
2016-07-21	59.64	61.01	59.39	60.09	401277
2016-07-22	59.98	60.39	58.87	60.14	193021
2016-07-25	60.13	60.94	59.87	60.72	242331
2016-07-26	60.59	61.11	60.15	60.41	371630
2016-07-27	60.47	61.00	58.36	59.01	357334
2016-07-28	58.30	59.25	56.19	59.15	532049
2016-07-29	59.19	62.82	59.14	62.32	540146
2016-08-01	62.29	62.93	61.66	62.76	522240
2016-08-02	62.70	62.95	59.79	60.03	437421
2016-08-03	59.73	60.71	58.85	60.54	150753
2016-08-04	60.56	61.57	60.34	60.90	221359
2016-08-05	61.41	62.63	61.41	61.49	295925
2016-08-08	61.56	62.25	60.76	61.00	201483
2016-08-09	60.31	60.61	59.66	59.99	214765
2016-08-10	60.26	60.61	60.01	60.29	150949
2016-08-11	60.73	62.19	60.43	61.39	230490
2016-08-12	61.51	61.59	60.06	60.30	255242
2016-08-15	60.39	61.42	60.39	61.13	171494
2016-08-16	60.91	61.32	60.47	60.97	114818
2016-08-17	60.97	60.98	59.48	60.17	126570
2016-08-18	60.19	60.48	59.26	59.67	303392
2016-08-19	59.34	59.77	58.80	59.06	175212
2016-08-22	58.75	58.75	56.70	57.23	378683
2016-08-23	57.54	58.29	57.23	57.40	209734
2016-08-24	57.41	58.14	56.50	56.60	129341
2016-08-25	56.44	57.43	56.25	57.26	157999
2016-08-26	57.30	58.37	57.29	57.94	317665
2016-08-29	58.10	59.09	57.96	58.50	265344
2016-08-30	58.42	60.06	58.42	59.61	369865
2016-08-31	59.38	59.96	58.83	59.34	335315
2016-09-01	59.21	59.96	59.21	59.70	292781
2016-09-02	59.88	61.07	59.65	60.91	331618
2016-09-06	61.30	61.53	60.31	61.26	307365
2016-09-07	61.39	62.89	61.23	62.54	347545
2016-09-08	62.12	62.39	61.49	61.65	350379
2016-09-09	60.93	61.05	59.58	59.68	242592
2016-09-12	59.13	61.45	59.11	61.26	156447
2016-09-13	60.60	61.83	60.43	61.26	248703
2016-09-14	61.26	61.88	60.43	61.77	175980
2016-09-15	61.60	62.40	61.01	61.31	337744
2016-09-16	61.07	61.72	59.29	60.23	595392
2016-09-19	60.59	60.88	59.39	59.85	271799
2016-09-20	60.23	60.26	58.73	59.39	186852
2016-09-21	59.24	60.01	58.77	59.79	225027
2016-09-22	60.35	61.77	60.35	61.59	192033
2016-09-23	60.84	62.30	60.75	62.09	219401
2016-09-26	61.89	62.24	61.42	61.80	328803
2016-09-27	61.37	62.10	60.95	61.21	225317
2016-09-28	61.32	61.64	59.32	60.94	250747
2016-09-29	60.59	62.21	60.59	61.50	242864
2016-09-30	61.46	64.19	61.29	63.88	271214
2016-10-03	63.47	63.86	62.48	62.80	280086
2016-10-04	62.83	64.11	62.59	63.40	181725
2016-10-05	63.27	65.94	63.27	65.45	265169
2016-10-06	64.99	65.43	63.77	64.87	293321
2016-10-07	64.91	65.33	63.30	63.87	172336
2016-10-10	64.00	64.70	63.62	63.75	116593
2016-10-11	63.62	64.50	63.28	64.32	297091
2016-10-12	64.27	65.30	63.91	64.83	187110
2016-10-13	64.15	64.15	61.84	62.14	230146
2016-10-14	62.40	63.12	62.05	62.73	187355
2016-10-17	62.45	63.51	61.97	62.55	539935
2016-10-18	63.17	63.22	61.29	61.61	263280
2016-10-19	61.50	63.21	61.13	63.06	237892
2016-10-20	55.75	59.89	55.06	59.15	1130715
2016-10-21	58.42	60.36	58.42	59.66	631900
2016-10-24	59.95	61.08	58.77	60.18	417587
2016-10-25	59.28	59.76	58.40	59.16	495298
2016-10-26	58.90	59.68	58.69	59.33	269377
2016-10-27	59.52	59.57	58.40	58.90	473249
2016-10-28	58.41	59.64	58.24	59.05	479459
2016-10-31	59.48	60.59	58.86	60.27	411026
2016-11-01	60.23	60.43	58.26	58.57	320811
2016-11-02	58.20	58.54	57.13	57.47	802370
2016-11-03	57.85	58.21	56.39	56.53	314342
2016-11-04	56.45	58.85	56.29	57.55	241731
2016-11-07	58.83	59.60	58.36	58.90	231154
2016-11-08	58.63	58.63	56.18	57.05	234037
2016-11-09	55.88	60.38	55.56	60.14	215847
2016-11-10	60.32	63.75	60.32	62.72	349604
2016-11-11	63.45	64.88	62.22	64.72	260506
2016-11-14	64.98	68.72	64.46	67.86	396563
2016-11-15	67.70	68.75	66.31	68.37	276372
2016-11-16	68.26	68.96	67.68	68.53	209506
2016-11-17	68.85	68.93	67.79	68.78	181286
2016-11-18	68.70	69.93	67.65	69.90	280892
2016-11-21	69.97	70.96	69.50	70.51	180849
2016-11-22	69.40	73.07	69.40	70.99	443740
2016-11-23	71.06	72.32	70.50	72.32	317467
2016-11-25	72.64	73.74	72.00	72.86	124073
2016-11-28	72.83	73.28	71.11	71.88	246666
2016-11-29	72.35	73.14	71.17	71.84	168470
2016-11-30	72.10	73.89	71.75	72.59	243619
2016-12-01	72.67	76.35	72.59	74.37	263901
2016-12-02	74.44	74.94	72.90	73.02	141235
2016-12-05	73.99	76.58	73.64	76.56	203087
2016-12-06	76.22	79.63	76.22	79.43	349156
2016-12-07	79.52	81.34	78.51	80.98	273697
2016-12-08	80.51	82.35	80.25	82.35	193937
2016-12-09	82.03	82.03	80.48	81.42	187374
2016-12-12	81.05	81.05	77.92	79.03	307717
2016-12-13	79.51	79.76	77.42	78.24	312384
2016-12-14	77.78	78.36	75.92	76.40	239416
2016-12-15	76.50	78.92	76.17	77.39	291181
2016-12-16	77.59	79.01	77.43	77.59	359604
2016-12-19	77.90	79.50	77.57	78.64	134951
2016-12-20	78.60	80.50	78.31	80.43	146949
2016-12-21	80.68	81.41	80.27	81.07	131152
2016-12-22	81.21	81.21	77.50	77.65	238250
2016-12-23	78.10	79.65	77.67	78.31	252956
2016-12-27	78.47	80.36	78.29	79.24	166813
2016-12-28	79.31	79.77	76.66	77.70	128685
2016-12-29	77.73	79.23	77.14	77.90	92729
2016-12-30	78.26	78.34	77.32	77.94	144686
2017-01-03	79.98	80.40	78.38	79.49	221068
2017-01-04	79.94	81.99	79.94	81.73	289404
2017-01-05	81.05	81.67	78.22	78.68	251392
2017-01-06	79.17	79.80	77.95	78.78	142995
2017-01-09	78.31	78.99	77.47	78.43	124037
2017-01-10	77.40	81.05	77.40	80.51	180137
2017-01-11	79.93	80.12	78.35	79.87	166691
2017-01-12	79.79	80.15	77.33	79.52	218954
2017-01-13	80.04	80.97	79.28	79.65	162280
2017-01-17	79.04	83.00	79.04	80.23	169155
2017-01-18	80.26	81.45	79.49	81.00	201136
2017-01-19	81.01	81.50	80.04	81.08	273843
2017-01-20	81.08	81.65	79.46	80.25	158975
2017-01-23	79.47	80.43	79.34	79.44	127622
2017-01-24	80.22	81.25	79.89	80.86	305419
2017-01-25	81.27	82.30	81.27	81.82	183075
2017-01-26	81.68	82.28	79.76	80.06	193553
2017-01-27	80.27	80.34	78.86	79.30	180632
2017-01-30	78.81	80.35	78.00	80.23	240398
2017-01-31	79.61	81.19	78.25	80.79	178847
2017-02-01	81.01	82.68	78.87	79.18	371666
2017-02-02	79.32	81.98	77.49	78.79	232136
2017-02-03	79.80	80.94	78.81	80.00	293130
2017-02-06	79.06	79.70	77.99	78.68	264974
2017-02-07	79.39	79.72	77.51	78.39	214226
2017-02-08	78.23	78.23	76.25	76.77	219859
2017-02-09	76.99	78.33	76.69	77.94	411202
2017-02-10	78.52	78.93	77.29	78.44	304324
2017-02-13	79.21	79.21	78.03	78.38	180576
2017-02-14	78.06	79.51	77.86	79.13	273819
2017-02-15	79.81	81.09	79.25	81.08	250510
2017-02-16	80.71	80.89	78.96	79.56	142219
2017-02-17	79.26	80.52	78.15	80.31	188306
2017-02-21	81.00	83.18	80.95	83.05	236520
2017-02-22	82.81	83.05	81.20	81.82	122134
2017-02-23	81.68	81.70	79.06	79.33	244430
2017-02-24	78.88	81.52	78.00	79.52	225955
2017-02-27	79.28	80.11	78.61	79.73	276233
2017-02-28	79.19	79.40	77.52	77.69	200561
2017-03-01	78.99	79.61	77.62	78.53	314826
2017-03-02	78.55	79.43	77.68	78.77	182012
2017-03-03	78.65	78.99	77.36	78.08	180195
2017-03-06	77.38	77.47	76.12	76.67	175375
2017-03-07	76.63	76.73	75.13	75.40	187997
2017-03-08	75.80	77.59	75.34	76.64	163878
2017-03-09	76.29	76.54	74.70	75.00	187868
2017-03-10	75.46	76.17	74.81	75.31	164606
2017-03-13	75.24	76.12	74.65	76.08	156417
2017-03-14	76.08	77.29	74.97	77.05	147753
2017-03-15	77.30	78.62	77.07	78.35	217648
2017-03-16	78.50	79.57	78.26	79.24	192309
2017-03-17	79.73	79.93	76.72	77.55	360323
2017-03-20	77.35	77.69	75.95	76.84	189936
2017-03-21	77.21	77.21	72.40	73.56	211813
2017-03-22	72.95	73.72	71.75	72.48	277052
2017-03-23	72.45	73.88	72.11	72.63	175845
2017-03-24	72.71	73.19	71.01	71.95	151484
2017-03-27	70.85	72.95	70.85	72.19	124254
2017-03-28	71.85	73.30	71.47	72.85	181042
2017-03-29	72.72	74.89	72.66	74.36	238138
2017-03-30	74.07	74.93	73.93	74.86	144986
2017-03-31	74.72	75.27	73.54	74.08	293359
2017-04-03	74.14	74.14	68.68	69.00	490801
2017-04-04	68.45	68.55	65.55	66.52	540156
2017-04-05	67.39	67.98	63.76	64.59	397427
2017-04-06	65.07	66.65	64.76	66.58	327607
2017-04-07	66.54	67.22	65.86	66.39	214828
2017-04-10	66.45	68.26	66.45	67.84	197081
2017-04-11	67.47	68.97	66.43	68.75	183192
2017-04-12	68.56	68.73	67.65	68.12	254651
2017-04-13	67.94	68.48	66.26	66.31	160714
2017-04-17	66.34	67.68	65.96	67.53	123233
2017-04-18	67.08	67.88	66.79	67.47	154308
2017-04-19	67.79	71.32	67.79	70.33	299516
2017-04-20	71.02	73.24	70.58	71.17	285221
2017-04-21	71.09	71.15	69.18	70.11	312997
2017-04-24	71.96	73.37	71.40	72.81	180188
2017-04-25	73.45	74.32	72.14	72.57	156756
2017-04-26	72.85	74.78	72.00	74.05	210172
2017-04-27	74.20	75.66	73.52	74.91	243302
2017-04-28	71.11	71.99	68.67	68.95	451259
2017-05-01	69.08	69.64	67.52	67.88	355888
2017-05-02	67.80	67.87	64.28	64.39	451080
2017-05-03	64.03	65.12	63.76	65.12	315318
2017-05-04	65.37	65.96	64.12	64.26	226857
2017-05-05	64.64	64.87	63.43	64.87	160315
2017-05-08	64.94	65.14	63.78	64.24	169651
2017-05-09	64.14	64.37	61.96	62.36	336217
2017-05-10	62.12	63.26	62.12	63.05	183395
2017-05-11	62.48	62.53	59.83	61.98	236276
2017-05-12	62.21	62.87	61.79	62.22	180958
2017-05-15	62.30	64.33	62.30	63.15	442928
2017-05-16	63.50	64.10	62.54	64.07	321655
2017-05-17	62.72	63.45	61.41	62.33	747347
2017-05-18	61.98	63.00	61.58	62.03	398166
2017-05-19	62.35	63.98	61.83	63.85	281181
2017-05-22	64.28	65.71	63.56	64.48	305730
2017-05-23	64.17	65.03	61.66	62.69	497936
2017-05-24	62.24	62.94	61.27	62.16	279727
2017-05-25	62.58	62.82	60.35	60.74	381321
2017-05-26	60.12	61.80	59.55	61.72	436520
2017-05-30	60.95	61.68	60.05	60.26	281440
2017-05-31	60.75	60.75	58.60	60.15	280293
2017-06-01	60.35	63.03	60.16	62.30	376007
2017-06-02	62.30	62.58	60.44	61.04	208834
2017-06-05	61.10	62.31	60.69	61.79	155045
2017-06-06	61.34	62.65	60.59	62.09	222101
2017-06-07	62.41	64.07	62.06	62.96	243577
2017-06-08	62.39	62.99	58.85	58.87	393436
2017-06-09	58.95	61.58	58.20	61.44	293884
2017-06-12	61.39	63.85	60.79	62.99	257723
2017-06-13	63.42	63.65	61.46	62.87	316369
2017-06-14	63.00	63.00	60.96	62.31	185250
2017-06-15	61.75	63.03	61.27	62.19	212842
2017-06-16	61.15	61.20	57.46	59.56	474270
2017-06-19	59.70	60.53	58.55	59.91	240236
2017-06-20	59.47	59.70	58.16	59.07	218591
2017-06-21	59.76	60.35	57.11	57.77	237753
2017-06-22	57.87	58.60	56.79	58.38	189088
2017-06-23	58.29	58.29	57.26	57.47	472707
2017-06-26	57.92	61.03	57.39	60.56	256729
2017-06-27	60.48	61.83	60.41	61.38	153691
2017-06-28	61.68	63.00	61.23	61.78	251079
2017-06-29	61.83	63.98	61.75	63.18	216547
2017-06-30	63.42	63.81	62.25	63.32	206357
2017-07-03	63.80	65.60	63.72	64.79	85548
2017-07-05	64.27	65.08	61.95	63.30	157263
2017-07-06	63.20	64.00	61.39	61.95	199199
2017-07-07	62.19	63.24	61.88	63.01	113908
2017-07-10	63.20	63.28	60.62	61.24	194030
2017-07-11	61.42	61.71	60.52	61.38	217942
2017-07-12	63.56	65.60	62.10	62.43	426058
2017-07-13	62.36	65.46	62.36	65.06	259420
2017-07-14	64.44	64.44	62.26	62.88	188813
2017-07-17	62.29	63.60	61.81	63.09	120754
2017-07-18	62.51	62.51	60.96	61.30	171533
2017-07-19	61.49	62.93	61.44	62.37	135967
2017-07-20	62.67	62.67	61.25	62.34	110172
2017-07-21	62.58	62.58	61.09	61.95	141488
2017-07-24	61.62	61.83	59.94	60.26	152671
2017-07-25	59.24	62.02	59.01	60.39	270190
2017-07-26	60.72	61.42	59.45	60.74	210737
2017-07-27	61.72	62.98	58.40	60.97	390085
2017-07-28	60.33	61.24	58.89	61.05	203957
2017-07-31	61.16	61.16	58.52	59.55	164015
2017-08-01	59.58	59.93	57.71	59.51	167394
2017-08-02	59.13	59.29	57.82	57.87	159032
2017-08-03	57.44	58.83	57.04	57.23	111821
2017-08-04	57.22	57.82	56.48	57.53	156306
2017-08-07	57.58	58.19	57.10	57.81	123557
2017-08-08	57.97	58.74	56.46	56.82	157067
2017-08-09	56.36	57.39	55.33	57.03	165356
2017-08-10	56.80	56.87	55.87	56.50	176624
2017-08-11	55.25	56.72	54.15	56.21	184204
2017-08-14	56.61	57.29	55.93	56.36	134135
2017-08-15	56.37	56.37	54.55	55.90	219337
2017-08-16	56.33	56.66	55.12	55.34	152975
2017-08-17	55.17	55.55	53.14	53.21	287418
2017-08-18	52.65	53.94	51.62	53.92	315035
2017-08-21	53.90	55.25	53.04	54.94	200523
2017-08-22	55.22	55.79	54.15	54.86	232758
2017-08-23	54.61	55.26	54.53	54.65	200328
2017-08-24	55.19	55.88	54.52	54.72	283650
2017-08-25	54.84	56.25	54.46	55.71	160757
2017-08-28	55.72	56.24	53.41	54.15	416464
2017-08-29	53.44	55.35	53.11	54.70	401402
2017-08-30	54.88	57.71	54.72	57.59	375774
2017-08-31	57.72	60.66	57.72	60.02	497275
2017-09-01	60.16	62.97	60.16	61.68	315450
2017-09-05	61.74	64.02	61.65	63.12	419265
2017-09-06	63.74	63.74	61.53	62.30	427992
2017-09-07	63.52	65.41	63.33	64.36	484729
2017-09-08	64.23	64.92	62.66	64.81	231075
2017-09-11	65.72	67.68	65.36	65.85	558880
2017-09-12	65.96	67.20	65.66	66.92	382329
2017-09-13	66.86	67.33	65.53	66.53	419446
2017-09-14	66.50	66.50	65.27	65.70	184210
2017-09-15	65.83	66.58	65.25	66.24	378873
2017-09-18	66.30	66.55	64.42	64.69	225767
2017-09-19	65.01	66.43	64.70	66.30	235452
2017-09-20	66.26	66.70	65.18	66.17	119246
2017-09-21	66.67	67.27	66.01	66.91	355693
2017-09-22	67.23	69.83	67.23	69.34	297271
2017-09-25	69.02	70.57	68.73	69.62	320061
2017-09-26	69.72	72.09	69.72	71.78	548738
2017-09-27	72.13	72.78	71.03	72.20	797496
2017-09-28	71.75	72.29	70.06	72.05	355011
2017-09-29	72.03	72.64	70.21	72.46	526981
2017-10-02	72.55	73.70	71.01	73.53	416316
2017-10-03	74.40	75.42	73.50	73.96	417793
2017-10-04	74.01	74.88	72.85	73.61	207902
2017-10-05	73.49	73.61	71.91	72.68	308297
2017-10-06	72.18	73.10	71.17	71.72	278452
2017-10-09	71.72	72.39	70.62	70.82	284638
2017-10-10	71.24	72.05	70.78	72.05	180563
2017-10-11	72.15	72.15	70.17	70.45	169666
2017-10-12	70.51	70.51	68.68	69.62	293714
2017-10-13	69.73	70.49	69.20	69.48	137456
2017-10-16	69.63	70.23	68.84	69.44	125477
2017-10-17	69.31	70.63	68.98	70.22	146873
2017-10-18	70.33	71.44	69.62	70.17	140900
2017-10-19	69.85	69.85	68.32	69.22	155640
2017-10-20	69.72	70.05	68.98	69.64	177629
2017-10-23	69.51	69.51	68.49	69.03	170207
2017-10-24	69.45	71.04	68.63	70.58	201314
2017-10-25	69.85	71.44	68.69	70.47	515227
2017-10-26	74.99	79.59	73.44	78.73	1193074
2017-10-27	79.30	81.00	78.37	78.46	574564
2017-10-30	77.97	79.34	76.77	78.62	319402
2017-10-31	78.73	80.07	77.84	78.57	311522
2017-11-01	79.00	79.71	77.40	79.30	261031
2017-11-02	79.50	82.00	78.85	80.45	396871
2017-11-03	80.63	81.30	79.70	80.36	227563
2017-11-06	80.64	82.14	80.37	81.03	191699
2017-11-07	81.00	81.62	78.95	79.19	225547
2017-11-08	78.89	80.12	78.16	79.32	217711
2017-11-09	79.51	81.27	77.75	77.89	375031
2017-11-10	77.80	80.31	77.48	79.63	447885
2017-11-13	77.54	79.32	77.07	77.52	409401
2017-11-14	77.25	78.04	75.96	77.40	416487
2017-11-15	77.28	78.66	76.27	77.68	233095
2017-11-16	77.76	78.24	76.79	77.26	311246
2017-11-17	77.44	77.98	76.70	77.01	304609
2017-11-20	76.93	78.77	75.70	78.69	340789
2017-11-21	78.82	78.82	77.24	78.44	343956
2017-11-22	78.76	79.01	77.67	78.29	148185
2017-11-24	78.62	79.59	77.52	78.53	103770
2017-11-27	78.35	79.56	77.65	78.55	216138
2017-11-28	78.78	81.22	78.54	81.11	260599
2017-11-29	81.45	84.47	81.45	83.15	300380
2017-11-30	83.32	83.88	80.85	81.03	181506
2017-12-01	81.00	81.48	78.00	81.02	180683
2017-12-04	82.00	83.42	81.49	82.49	223680
2017-12-05	82.75	82.75	80.91	80.99	244017
2017-12-06	81.26	81.26	79.48	80.39	158719
2017-12-07	79.72	81.08	79.72	80.39	100978
2017-12-08	80.63	81.56	79.34	81.08	112670
2017-12-11	80.99	81.03	79.97	80.63	82464
2017-12-12	80.63	80.81	78.33	78.38	149608
2017-12-13	78.56	78.64	77.10	78.03	169152
2017-12-14	78.42	78.67	74.05	74.77	231536
2017-12-15	74.84	77.01	74.74	76.12	388637
2017-12-18	76.90	79.35	76.90	78.02	240634
2017-12-19	78.33	78.33	75.30	75.53	147720
2017-12-20	75.89	76.69	75.40	76.19	123342
2017-12-21	76.10	76.53	75.06	75.56	170466
2017-12-22	75.50	75.50	73.58	74.84	140427
2017-12-26	74.33	75.13	73.66	74.75	192862
2017-12-27	74.59	75.16	72.81	73.03	606629
2017-12-28	72.96	73.70	72.08	72.81	176080
2017-12-29	72.80	73.51	70.92	70.97	154311
2018-01-02	71.14	72.76	71.14	72.51	319151
2018-01-03	72.25	72.60	71.04	72.36	193819
2018-01-04	72.51	74.00	71.30	73.24	330900
2018-01-05	73.40	76.72	73.31	76.40	289860
2018-01-08	76.80	78.87	76.45	78.56	183922
2018-01-09	79.09	80.41	77.40	79.52	283119
2018-01-10	79.39	80.41	78.34	78.41	222472
2018-01-11	78.47	81.09	78.16	80.60	187385
2018-01-12	80.85	83.45	80.61	82.47	152958
2018-01-16	83.41	83.97	79.22	79.68	206863
2018-01-17	80.00	80.00	78.23	78.66	143036
2018-01-18	78.52	79.18	77.52	78.06	146811
2018-01-19	78.35	80.05	77.41	79.48	123708
2018-01-22	79.50	80.84	79.34	80.84	118972
2018-01-23	80.45	81.15	77.76	79.04	182510
2018-01-24	79.30	80.11	78.23	79.39	147375
2018-01-25	79.90	80.14	78.26	79.24	91718
2018-01-26	79.52	80.61	78.85	80.29	103443
2018-01-29	80.00	80.99	79.48	79.69	116134
2018-01-30	79.61	79.94	78.38	79.33	180424
2018-01-31	79.85	80.21	77.14	78.45	249155
2018-02-01	78.13	78.13	75.64	77.09	216992
2018-02-02	76.66	76.66	72.04	72.19	258473
2018-02-05	71.64	72.55	67.29	67.61	369008
2018-02-06	66.26	71.58	65.68	71.40	334468
2018-02-07	71.14	74.65	70.65	72.85	605861
2018-02-08	74.99	79.17	74.82	75.04	695904
2018-02-09	76.39	78.01	74.06	77.13	406330
2018-02-12	77.63	79.10	75.26	77.83	257510
2018-02-13	77.72	77.83	74.15	75.21	253787
2018-02-14	74.61	77.04	74.01	76.54	201293
2018-02-15	77.78	78.08	75.21	76.25	164657
2018-02-16	76.16	77.53	75.19	76.10	147751
2018-02-20	75.67	77.54	74.45	74.59	189582
2018-02-21	74.96	77.48	74.53	74.64	197735
2018-02-22	75.01	75.89	74.06	75.10	192860
2018-02-23	75.61	75.94	74.17	75.65	132394
2018-02-26	76.13	76.13	74.62	75.43	209293
2018-02-27	75.59	76.33	72.33	72.16	234852
2018-02-28	72.17	72.21	68.77	68.84	303001
2018-03-01	69.14	69.74	66.35	67.30	508570
2018-03-02	66.76	69.35	66.33	68.96	255059
2018-03-05	68.49	71.73	67.93	71.42	310234
2018-03-06	71.94	74.10	71.50	73.68	205624
2018-03-07	72.70	73.59	71.36	73.25	139722
2018-03-08	73.46	73.64	72.24	73.03	348490
2018-03-09	73.56	75.06	73.07	74.49	139642
2018-03-12	74.29	75.51	74.08	74.82	159328
2018-03-13	75.30	76.06	74.47	74.73	134134
2018-03-14	75.78	75.78	73.73	74.05	140963
2018-03-15	74.33	74.33	71.88	72.17	124268
2018-03-16	72.26	73.50	72.06	72.85	317797
2018-03-19	72.96	73.60	71.30	72.98	150669
2018-03-20	68.40	68.40	61.49	65.39	1890418
2018-03-21	63.97	65.18	63.44	64.10	689412
2018-03-22	63.30	65.35	63.22	64.84	503309
2018-03-23	65.02	65.54	63.69	64.06	333769
2018-03-26	64.83	65.15	62.91	64.08	215742
2018-03-27	64.13	64.95	62.25	62.61	166969
2018-03-28	62.83	65.07	62.28	63.43	238786
2018-03-29	63.88	65.68	63.60	65.34	212037
2018-04-02	64.98	65.35	59.72	60.64	318025
2018-04-03	60.93	62.74	60.37	61.50	211104
2018-04-04	60.20	64.01	60.10	63.86	191491
2018-04-05	64.34	64.69	63.28	63.71	272613
2018-04-06	63.29	64.22	61.45	62.18	249139
2018-04-09	62.68	63.20	60.98	61.00	271965
2018-04-10	61.84	63.61	61.74	63.35	142801
2018-04-11	62.18	62.96	61.19	61.83	226976
2018-04-12	62.00	62.12	60.77	62.00	146195
2018-04-13	62.31	62.31	60.71	61.46	133328
2018-04-16	62.26	64.12	61.79	63.62	158435
2018-04-17	63.62	64.97	63.38	64.81	244417
2018-04-18	64.71	66.25	64.56	65.21	395705
2018-04-19	64.93	66.19	64.13	64.66	275619
2018-04-20	64.71	65.07	63.16	63.51	282877
2018-04-23	63.63	65.75	63.62	65.22	188932
2018-04-24	65.51	67.13	64.58	64.69	434395
2018-04-25	64.84	66.63	63.89	66.58	448572
2018-04-26	67.56	70.71	63.80	64.39	388538
2018-04-27	64.47	66.47	63.25	65.83	258660
2018-04-30	66.02	67.36	65.22	65.35	270551
2018-05-01	65.15	66.98	64.35	66.50	327732
2018-05-02	66.60	68.09	65.52	66.91	311693
2018-05-03	66.67	68.01	66.35	67.56	230976
2018-05-04	67.37	68.60	66.82	67.86	174876
2018-05-07	68.16	68.16	66.76	67.68	290690
2018-05-08	67.69	68.98	66.95	68.88	181435
2018-05-09	69.33	69.56	67.42	68.69	188001
2018-05-10	68.74	68.79	67.63	68.07	224610
2018-05-11	67.92	68.77	67.90	68.24	125768
2018-05-14	68.26	69.87	68.26	69.42	132473
2018-05-15	68.98	69.47	68.61	69.01	181358
2018-05-16	69.24	71.74	69.18	71.14	133012
2018-05-17	71.30	73.70	71.30	72.63	155117
2018-05-18	72.78	72.78	71.09	71.82	135377
2018-05-21	72.50	73.16	71.46	71.55	269880
2018-05-22	71.89	72.88	69.38	69.52	334147
2018-05-23	69.29	70.02	68.45	69.02	261139
2018-05-24	68.86	70.07	68.86	69.80	241288
2018-05-25	69.82	70.47	69.73	70.27	189440
2018-05-29	69.44	70.55	69.44	69.85	187181
2018-05-30	70.23	71.69	69.99	70.42	124318
2018-05-31	70.48	71.21	69.57	70.26	188347
2018-06-01	70.93	71.98	70.41	71.27	149358
2018-06-04	71.56	72.53	71.29	71.54	169632
2018-06-05	71.24	72.66	71.15	72.38	129199
2018-06-06	72.64	73.30	71.78	73.05	154776
2018-06-07	73.19	74.58	72.41	72.81	139739
2018-06-08	72.73	73.66	72.72	73.47	138550
2018-06-11	73.56	74.91	73.56	74.36	144446
2018-06-12	74.54	75.00	73.64	74.03	126537
2018-06-13	74.01	74.25	71.64	71.77	175354
2018-06-14	71.91	72.12	71.11	71.16	217373
2018-06-15	70.87	72.57	70.69	71.40	264004
2018-06-18	71.40	73.37	71.40	72.92	235533
2018-06-19	72.39	72.83	72.00	72.53	192403
2018-06-20	72.95	73.43	72.13	73.28	234080
2018-06-21	73.52	73.52	72.72	73.27	144172
2018-06-22	74.04	75.99	74.04	74.92	250160
2018-06-25	74.44	74.44	70.93	71.20	204285
2018-06-26	71.20	71.20	69.47	69.82	327555
2018-06-27	69.76	69.76	67.22	67.25	261334
2018-06-28	66.85	66.85	64.29	65.25	440392
2018-06-29	65.25	65.30	62.89	63.00	238541
2018-07-02	62.29	64.62	61.55	64.50	569983
2018-07-03	64.94	67.19	64.94	66.51	170471
2018-07-05	67.27	70.15	67.27	69.78	369299
2018-07-06	69.65	71.12	69.46	70.14	546031
2018-07-09	70.47	72.99	70.27	72.24	377641
2018-07-10	71.69	72.19	67.18	68.25	422998
2018-07-11	67.43	68.33	66.50	67.17	220169
2018-07-12	67.02	67.17	65.15	65.52	219181
2018-07-13	65.68	66.06	65.03	65.66	223131
2018-07-16	65.79	66.00	64.30	65.38	165868
2018-07-17	65.32	67.77	65.32	66.79	130583
2018-07-18	63.96	66.90	63.22	66.24	313503
2018-07-19	66.33	68.04	66.00	67.77	189342
2018-07-20	67.66	68.21	66.60	67.53	117585
2018-07-23	67.53	68.16	67.10	67.92	75153
2018-07-24	68.25	68.64	66.48	67.00	326581
2018-07-25	66.10	66.29	63.23	65.05	310675
2018-07-26	69.20	72.90	63.03	64.95	633824
2018-07-27	65.64	69.42	65.14	68.96	371951
2018-07-30	69.54	71.33	69.17	70.79	422022
2018-07-31	70.97	71.32	69.94	69.99	411883
2018-08-01	69.99	70.96	68.95	70.26	696757
2018-08-02	69.68	71.35	69.47	69.99	149342
2018-08-03	70.12	71.06	69.80	70.75	189822
2018-08-06	74.22	77.20	72.71	76.64	602941
2018-08-07	77.05	79.84	77.05	78.37	395334
2018-08-08	78.39	78.44	77.36	77.48	232668
2018-08-09	77.75	77.76	76.14	76.25	141921
2018-08-10	76.09	77.02	75.14	76.17	236139
2018-08-13	76.32	76.68	74.56	75.01	202007
2018-08-14	75.26	76.74	75.26	75.98	190068
2018-08-15	75.72	77.19	74.74	76.73	264143
2018-08-16	77.68	78.81	76.62	77.02	177325
2018-08-17	77.23	78.56	76.40	78.26	222307
2018-08-20	78.44	79.91	78.44	79.35	188848
2018-08-21	79.85	81.16	79.58	80.08	292220
2018-08-22	80.34	80.81	79.56	80.24	162652
2018-08-23	80.38	80.52	78.74	79.99	214003
2018-08-24	79.90	80.31	78.47	78.53	97454
2018-08-27	79.00	79.96	78.64	79.54	231814
2018-08-28	79.90	80.41	79.11	79.94	96491
2018-08-29	79.84	79.84	77.87	78.36	115536
2018-08-30	78.30	78.30	76.50	76.69	117074
2018-08-31	76.40	77.33	76.23	77.09	120440
2018-09-04	77.30	77.37	75.62	76.84	350757
2018-09-05	76.63	77.54	74.68	74.89	335338
2018-09-06	74.89	75.30	73.62	73.78	256855
2018-09-07	73.58	74.15	72.06	72.81	458519
2018-09-10	73.02	74.09	72.41	73.85	301013
2018-09-11	73.87	74.83	73.26	74.48	187256
2018-09-12	74.40	74.40	72.16	72.28	365398
2018-09-13	72.76	74.50	72.76	73.84	244169
2018-09-14	73.74	75.68	72.85	75.17	144589
2018-09-17	75.17	75.49	73.27	73.35	116299
2018-09-18	72.82	73.61	71.88	71.94	519085
2018-09-19	71.86	74.17	71.86	72.78	444973
2018-09-20	73.18	74.25	72.62	73.50	490381
2018-09-21	73.23	73.63	70.67	70.90	854422
2018-09-24	70.60	70.60	68.46	69.15	301729
2018-09-25	69.38	69.38	67.48	67.72	426851
2018-09-26	68.02	68.11	65.82	66.03	264943
2018-09-27	66.13	66.48	65.13	65.64	266128
2018-09-28	65.61	65.91	64.65	64.90	237731
2018-10-01	65.23	66.78	64.65	64.74	314118
2018-10-02	64.75	65.67	63.46	63.51	291227
2018-10-03	63.54	63.54	62.21	62.40	402959
2018-10-04	62.24	62.36	60.21	60.77	380365
2018-10-05	60.60	61.05	58.32	59.44	407890
2018-10-08	59.09	60.36	59.09	59.61	288189
2018-10-09	59.49	60.24	58.10	58.65	309466
2018-10-10	58.59	59.21	57.52	57.77	331355
2018-10-11	57.30	58.05	55.93	55.98	312830
2018-10-12	56.76	56.88	53.82	55.01	272316
2018-10-15	55.14	56.01	55.01	55.49	502746
2018-10-16	55.61	56.30	54.44	56.20	534803
2018-10-17	56.11	56.98	54.71	55.43	305529
2018-10-18	55.07	55.07	53.03	53.36	349611
2018-10-19	53.19	54.27	53.06	53.43	223761
2018-10-22	53.47	54.25	52.79	53.16	190672
2018-10-23	52.63	55.60	52.41	55.25	600354
2018-10-24	55.36	57.49	55.08	55.13	556010
2018-10-25	53.00	60.65	53.00	56.55	658424
2018-10-26	56.65	59.65	56.60	57.55	530514
2018-10-29	59.78	60.48	57.83	59.10	481129
2018-10-30	58.77	59.12	57.76	58.49	377162
2018-10-31	59.17	59.17	56.22	57.74	420933
2018-11-01	57.94	60.02	57.65	59.88	307221
2018-11-02	60.33	60.71	58.64	59.01	482577
2018-11-05	58.99	59.16	56.89	57.65	259663
2018-11-06	57.01	57.61	55.88	56.31	388820
2018-11-07	56.22	57.22	54.77	56.93	271254
2018-11-08	56.76	57.97	56.39	57.83	150338
2018-11-09	57.58	58.11	56.51	56.65	292763
2018-11-12	56.59	58.23	56.00	57.34	170600
2018-11-13	57.41	58.94	56.16	56.20	355163
2018-11-14	56.80	58.36	56.80	57.15	228413
2018-11-15	56.90	56.96	55.10	56.45	246310
2018-11-16	55.95	55.95	54.63	55.47	280272
2018-11-19	55.40	57.23	54.94	56.73	271660
2018-11-20	55.52	58.60	55.52	56.16	272483
2018-11-21	56.56	58.46	56.21	57.12	205530
2018-11-23	56.92	58.31	56.43	57.61	104698
2018-11-26	58.02	58.81	57.24	58.27	237245
2018-11-27	57.94	58.31	57.15	57.24	169731
2018-11-28	57.45	57.70	55.53	57.44	232802
2018-11-29	57.28	57.70	55.80	55.71	195538
2018-11-30	55.42	56.44	54.90	56.20	302978
2018-12-03	56.79	56.86	55.52	55.63	205280
2018-12-04	55.35	56.28	51.92	53.34	335092
2018-12-06	52.52	54.63	51.90	53.32	401690
2018-12-07	53.17	54.15	52.22	52.48	261357
2018-12-10	52.61	52.61	50.13	50.96	280455
2018-12-11	51.50	52.35	50.63	50.89	158185
2018-12-12	51.24	51.60	50.23	50.54	299985
2018-12-13	50.47	51.45	49.92	50.06	300864
2018-12-14	49.74	51.19	49.74	50.63	217639
2018-12-17	50.68	52.70	50.41	51.42	289254
2018-12-18	51.38	52.70	50.94	51.00	265453
2018-12-19	51.01	52.82	49.90	50.22	236018
2018-12-20	50.21	51.22	49.85	50.72	205846
2018-12-21	50.72	53.19	49.36	49.72	492328
2018-12-24	49.78	50.12	48.78	49.33	103546
2018-12-26	49.33	51.24	48.69	51.22	152002
2018-12-27	50.77	51.75	49.75	51.75	174702
2018-12-28	51.83	53.02	51.13	52.24	164803
2018-12-31	52.51	52.96	51.09	52.72	154414
2019-01-02	52.22	54.43	52.22	54.26	208846
2019-01-03	53.93	54.65	52.60	53.70	143280
2019-01-04	54.34	55.85	54.02	55.45	165961
2019-01-07	55.63	57.81	54.48	57.23	177487
2019-01-08	57.17	58.34	55.62	57.93	257678
2019-01-09	58.66	60.09	58.51	59.71	212993
2019-01-10	59.23	59.51	57.50	58.92	168304
2019-01-11	58.93	60.04	58.45	59.92	143378
2019-01-14	59.33	60.24	58.59	58.96	199351
2019-01-15	59.03	59.32	57.56	59.31	133325
2019-01-16	59.16	60.10	58.84	60.06	136957
2019-01-17	59.89	60.83	59.75	60.44	107993
2019-01-18	60.70	61.52	60.28	61.38	134956
2019-01-22	61.00	61.43	60.04	61.20	161496
2019-01-23	61.35	61.40	59.22	59.82	133759
2019-01-24	59.90	60.58	59.42	60.04	71535
2019-01-25	60.48	61.84	60.07	60.38	171410
2019-01-28	59.96	61.19	59.68	61.00	71261
2019-01-29	61.31	61.31	60.18	60.23	99461
2019-01-30	60.61	61.35	60.02	61.01	114324
2019-01-31	61.02	61.86	60.39	61.03	157172
2019-02-01	61.05	61.45	60.34	60.91	239817
2019-02-04	60.61	61.99	59.94	61.89	177048
2019-02-05	60.53	62.92	58.78	62.35	296940
2019-02-06	62.76	63.06	60.84	61.51	197585
2019-02-07	61.24	61.24	57.30	57.88	172601
2019-02-08	57.81	58.37	56.50	56.80	151289
2019-02-11	56.85	57.82	55.97	57.75	93832
2019-02-12	57.87	59.82	57.77	59.79	142651
2019-02-13	60.31	60.51	58.51	59.67	199604
2019-02-14	59.48	60.40	58.57	59.45	182988
2019-02-15	59.95	61.85	59.57	61.77	124809
2019-02-19	61.43	62.26	60.86	61.56	153662
2019-02-20	61.69	64.02	61.69	63.66	162305
2019-02-21	65.08	65.08	61.69	62.06	204905
2019-02-22	62.18	63.55	61.88	63.02	130162
2019-02-25	63.14	64.38	62.66	62.89	131231
2019-02-26	62.74	63.33	62.03	62.86	94292
2019-02-27	62.78	64.10	62.53	62.41	139892
2019-02-28	62.40	63.01	61.39	62.18	131329
2019-03-01	62.66	63.78	61.43	62.11	103743
2019-03-04	64.17	64.33	62.13	62.36	192979
2019-03-05	62.45	63.54	61.59	63.52	202575
2019-03-06	63.56	63.60	61.92	61.93	162998
2019-03-07	61.64	62.01	60.17	60.76	152324
2019-03-08	60.43	60.87	59.77	60.55	117905
2019-03-11	60.61	62.08	60.32	61.38	162344
2019-03-12	61.51	61.97	61.19	61.49	92575
2019-03-13	61.59	62.56	61.59	62.00	200140
2019-03-14	61.73	62.02	61.30	61.32	112850
2019-03-15	61.68	62.48	61.14	61.41	449691
2019-03-18	61.44	62.62	61.14	62.29	151857
2019-03-19	62.80	63.11	61.61	61.83	96938
2019-03-20	61.83	62.98	61.08	61.58	140227
2019-03-21	61.47	63.15	61.47	63.01	148062
2019-03-22	62.66	62.66	60.27	60.34	152132
2019-03-25	60.43	61.98	59.93	61.50	131754
2019-03-26	61.81	62.79	61.43	62.02	131693
2019-03-27	62.26	64.12	61.61	63.77	120105
2019-03-28	64.00	65.19	63.66	64.32	254982
2019-03-29	64.60	65.81	64.30	64.70	157415
2019-04-01	65.32	67.00	65.10	66.50	157714
2019-04-02	66.40	66.40	64.62	65.66	163439
2019-04-03	66.15	68.87	66.15	67.73	242697
2019-04-04	67.66	69.85	67.43	68.99	118358
2019-04-05	69.10	69.47	67.25	67.66	195556
2019-04-08	67.44	69.33	67.44	68.78	93106
2019-04-09	68.58	68.99	67.95	68.34	118689
2019-04-10	68.90	69.74	67.82	69.44	111581
2019-04-11	69.49	70.09	68.88	69.47	149077
2019-04-12	70.00	71.46	69.76	70.49	178384
2019-04-15	70.49	70.61	69.30	69.45	108990
2019-04-16	70.08	72.27	69.89	72.16	175602
2019-04-17	72.22	73.20	71.18	72.09	167904
2019-04-18	71.87	72.39	71.20	72.16	84900
2019-04-22	71.99	72.22	69.27	69.88	139260
2019-04-23	70.13	72.89	69.28	72.57	215575
2019-04-24	72.84	75.49	72.56	74.66	262106
2019-04-25	75.11	77.50	72.08	76.31	252961
2019-04-26	76.03	79.74	75.40	79.45	270550
2019-04-29	79.30	79.42	77.26	77.89	192876
2019-04-30	78.14	78.51	76.77	78.31	194066
2019-05-01	78.77	79.37	77.14	77.47	198043
2019-05-02	77.55	77.77	76.19	76.84	99973
2019-05-03	77.15	78.49	76.87	78.01	122297
2019-05-06	77.50	81.65	76.40	79.87	216995
2019-05-07	79.33	80.08	78.49	79.39	208434
2019-05-08	79.20	79.83	78.44	78.55	104772
2019-05-09	77.71	78.33	76.33	77.87	147185
2019-05-10	77.76	78.42	76.30	77.98	116107
2019-05-13	76.85	77.26	74.43	75.75	140033
2019-05-14	76.08	76.98	74.88	76.73	181857
2019-05-15	76.21	77.54	75.51	77.18	134252
2019-05-16	77.38	78.14	76.70	77.73	131505
2019-05-17	77.11	77.72	76.48	76.60	89535
2019-05-20	75.78	76.40	74.61	75.34	186447
2019-05-21	75.88	77.38	75.23	77.37	109489
2019-05-22	76.68	77.68	75.26	75.97	120581
2019-05-23	75.46	76.06	74.20	75.60	128412
2019-05-24	76.22	77.29	75.77	76.48	104416
2019-05-28	76.55	77.71	75.65	75.73	148709
2019-05-29	74.94	75.00	72.39	74.50	133408
2019-05-30	74.67	75.61	74.58	75.28	161457
2019-05-31	73.07	73.57	69.83	72.19	269129
2019-06-03	72.48	76.23	72.48	75.53	131672
2019-06-04	76.30	79.06	75.88	78.76	125738
2019-06-05	78.55	78.94	74.92	75.35	202253
2019-06-06	75.35	76.40	74.16	76.05	169948
2019-06-07	76.46	77.13	75.14	75.22	193675
2019-06-10	75.11	76.57	75.11	76.43	131490
2019-06-11	77.16	78.97	76.96	77.22	158031
2019-06-12	77.44	77.65	75.17	77.62	116468
2019-06-13	77.96	78.19	76.21	77.80	116104
2019-06-14	77.75	78.85	77.08	77.34	129784
2019-06-17	77.68	79.34	77.67	78.25	96191
2019-06-18	78.50	79.90	78.01	78.38	161096
2019-06-19	78.30	78.73	76.60	78.20	144884
2019-06-20	79.05	79.08	77.47	78.49	145598
2019-06-21	78.40	79.20	77.49	77.68	344341
2019-06-24	77.98	78.11	76.67	76.71	102462
2019-06-25	76.71	77.62	75.14	75.92	132929
2019-06-26	76.00	77.99	75.77	77.12	190905
2019-06-27	77.41	80.36	77.41	80.24	148608
2019-06-28	80.32	82.39	80.08	81.89	493758
2019-07-01	83.40	84.36	81.93	82.54	216320
2019-07-02	82.37	82.51	80.73	81.73	117921
2019-07-03	81.92	83.00	80.76	82.32	68368
2019-07-05	81.78	83.41	81.13	81.51	85221
2019-07-08	81.20	82.00	80.04	80.36	96627
2019-07-09	80.85	81.75	79.97	81.18	147487
2019-07-10	81.72	82.14	80.18	80.23	133469
2019-07-11	80.45	81.56	80.01	80.52	238866
2019-07-12	80.74	82.89	80.74	81.55	193649
2019-07-15	81.82	81.92	80.03	81.66	175546
2019-07-16	81.19	82.70	80.28	82.32	122692
2019-07-17	82.48	83.36	82.00	82.91	155861
2019-07-18	82.74	83.44	82.09	82.58	147956
2019-07-19	82.51	84.29	82.51	83.34	121399
2019-07-22	83.81	84.83	83.20	83.34	142149
2019-07-23	84.21	86.68	84.07	85.72	207660
2019-07-24	85.54	88.26	84.20	87.99	254220
2019-07-25	88.25	88.57	86.35	87.04	292701
2019-07-26	87.39	88.94	86.53	86.72	299582
2019-07-29	87.19	89.85	86.70	88.74	333900
2019-07-30	87.52	87.78	84.56	85.35	300482
2019-07-31	85.06	85.98	83.28	83.96	247676
2019-08-01	83.96	85.31	80.45	82.51	160162
2019-08-02	82.44	83.83	80.58	81.94	265553
2019-08-05	80.20	81.58	79.14	81.42	245043
2019-08-06	82.07	82.89	81.17	82.55	123719
2019-08-07	81.97	82.79	80.57	80.98	212663
2019-08-08	81.31	82.85	80.85	82.77	207574
2019-08-09	82.77	82.81	81.19	81.48	129541
2019-08-12	81.73	82.03	80.01	80.56	109555
2019-08-13	80.24	84.25	80.24	82.85	202715
2019-08-14	80.92	81.25	77.49	77.74	209214
2019-08-15	78.26	78.26	74.29	75.60	199514
2019-08-16	76.03	78.71	75.23	77.91	158031
2019-08-19	79.00	79.49	78.45	79.01	226038
2019-08-20	78.65	78.82	77.42	77.93	89625
2019-08-21	78.84	78.84	76.96	77.11	159052
2019-08-22	77.40	77.68	76.47	77.06	118711
2019-08-23	75.22	77.10	72.29	72.55	281885
2019-08-26	73.54	74.73	72.31	74.34	133578
2019-08-27	74.97	74.97	73.54	73.91	197133
2019-08-28	73.67	75.71	73.67	74.88	252084
2019-08-29	75.77	77.49	75.15	75.48	192428
2019-08-30	76.03	76.64	74.42	74.72	144923
2019-09-03	73.75	74.61	72.80	73.13	239695
2019-09-04	74.18	75.51	73.58	74.98	159498
2019-09-05	76.11	78.64	75.72	77.56	279385
2019-09-06	77.47	78.43	76.65	77.12	115935
2019-09-09	77.57	81.18	77.49	80.82	299792
2019-09-10	80.37	86.22	79.60	86.05	222259
2019-09-11	85.83	88.57	83.70	88.42	305545
2019-09-12	88.12	88.77	85.75	87.79	229509
2019-09-13	88.00	89.00	86.62	86.86	198878
2019-09-16	85.89	87.23	85.11	86.70	101558
2019-09-17	86.00	87.31	85.43	86.77	114805
2019-09-18	86.95	86.95	84.99	86.27	219671
2019-09-19	86.55	87.32	85.43	85.71	135899
2019-09-20	85.76	86.91	85.15	86.16	259996
2019-09-23	85.59	89.20	85.59	88.47	154765
2019-09-24	89.50	90.65	87.24	88.62	267636
2019-09-25	89.07	90.78	88.09	90.44	196194
2019-09-26	90.00	90.41	88.97	89.48	238935
2019-09-27	89.82	90.89	89.14	90.43	236631
2019-09-30	90.43	92.88	90.43	92.31	191433
2019-10-01	92.28	94.27	89.22	89.58	318367
2019-10-02	88.77	88.77	86.33	87.40	147439
2019-10-03	86.67	87.25	84.53	85.57	141043
2019-10-04	85.75	86.58	83.89	86.57	138635
2019-10-07	85.49	86.80	85.23	85.29	223404
2019-10-08	84.33	84.33	82.46	82.94	187851
2019-10-09	83.86	85.01	83.23	83.80	156932
2019-10-10	84.00	86.65	83.80	86.06	166821
2019-10-11	87.74	90.01	86.18	88.90	305574
2019-10-14	88.59	88.59	86.99	87.70	118426
2019-10-15	88.01	90.42	87.63	89.46	174111
2019-10-16	89.53	91.54	88.61	90.87	101190
2019-10-17	91.04	91.82	90.21	91.72	119734
2019-10-18	91.13	92.59	90.43	92.38	118674
2019-10-21	93.46	94.90	93.38	94.56	121810
2019-10-22	93.85	94.00	90.89	91.43	245755
2019-10-23	91.40	94.42	91.38	93.89	150611
2019-10-24	97.99	108.99	96.00	105.00	523398
2019-10-25	105.18	105.50	101.26	101.97	209996
2019-10-28	102.70	104.89	102.70	103.67	260424
2019-10-29	103.51	104.07	102.74	103.32	184827
2019-10-30	102.66	103.71	100.68	101.58	130896
2019-10-31	101.47	102.00	98.83	99.44	121651
2019-11-01	100.00	101.79	99.50	101.05	186801
2019-11-04	102.43	102.43	100.31	101.30	210226
2019-11-05	101.92	103.50	100.64	100.70	113943
2019-11-06	100.33	100.40	99.17	99.67	129739
2019-11-07	101.00	101.89	98.85	99.32	101552
2019-11-08	99.43	99.70	97.86	98.60	98327
2019-11-11	97.55	100.60	97.55	99.02	86606
2019-11-12	99.33	101.00	98.86	98.92	102806
2019-11-13	97.74	99.28	97.44	98.98	244627
2019-11-14	100.85	103.55	100.60	101.85	201824
2019-11-15	102.52	103.08	101.00	101.39	237480
2019-11-18	101.86	102.66	100.56	102.48	132897
2019-11-19	102.22	102.89	100.87	102.24	112046
2019-11-20	101.94	102.64	100.12	101.70	154824
2019-11-21	103.00	103.33	101.47	102.80	141593
2019-11-22	103.36	103.36	100.99	101.88	179167
2019-11-25	102.30	105.67	102.07	104.89	183536
2019-11-26	105.05	106.31	103.80	105.62	133751
2019-11-27	105.64	106.93	105.14	106.41	73407
2019-11-29	105.82	105.89	103.09	103.09	48871
2019-12-02	103.26	103.86	102.03	102.41	152355
2019-12-03	101.08	101.17	99.91	100.51	289884
2019-12-04	101.19	104.06	100.79	100.96	219914
2019-12-05	101.79	103.02	99.78	99.85	287656
2019-12-06	101.58	104.39	101.49	103.63	199822
2019-12-09	102.83	103.40	102.61	102.91	134473
2019-12-10	102.60	103.74	102.12	103.16	108440
2019-12-11	103.02	106.93	102.66	106.75	130952
2019-12-12	106.47	110.11	106.29	109.25	178706
2019-12-13	109.23	109.23	105.30	105.65	101799
2019-12-16	106.44	106.83	103.38	103.43	133444
2019-12-17	103.56	104.84	102.74	104.52	101403
2019-12-18	105.28	105.73	103.94	105.13	204803
2019-12-19	105.29	105.92	104.26	105.08	266211
2019-12-20	105.25	106.05	103.60	104.12	388944
2019-12-23	103.72	103.91	100.05	100.21	146954
2019-12-24	100.25	101.71	99.49	101.24	55087
2019-12-26	101.09	101.32	99.23	100.37	67338
2019-12-27	100.44	101.36	99.45	100.83	99928
2019-12-30	100.72	100.84	98.80	99.78	89707
2019-12-31	99.46	101.03	99.46	100.00	110223
2020-01-02	100.63	101.34	99.17	100.62	269269
2020-01-03	98.04	100.35	96.35	99.09	169658
2020-01-06	97.89	98.82	97.14	97.91	233839
2020-01-07	97.69	97.98	96.87	97.16	218137
2020-01-08	96.88	98.40	96.28	96.36	153900
2020-01-09	98.19	98.19	96.04	96.87	211351
2020-01-10	96.75	97.98	96.27	97.52	137130
2020-01-13	97.33	101.03	96.81	101.00	179647
2020-01-14	100.97	101.63	99.94	100.35	293323
2020-01-15	100.14	100.76	98.90	99.55	276380
2020-01-16	100.29	102.47	100.14	101.93	139750
2020-01-17	102.41	102.87	101.47	102.61	145057
2020-01-21	102.07	103.37	101.95	102.88	374483
2020-01-22	102.88	103.40	102.25	102.90	322696
2020-01-23	102.56	104.18	101.25	103.97	214130
2020-01-24	103.97	103.97	101.61	102.80	161388
2020-01-27	100.53	104.70	100.30	104.00	204265
2020-01-28	104.65	105.64	103.63	104.49	147389
2020-01-29	105.00	105.53	103.92	104.44	135377
2020-01-30	103.49	104.63	102.62	104.17	117634
2020-01-31	104.04	104.66	100.56	100.77	212025
2020-02-03	101.81	103.19	101.30	101.78	232701
2020-02-04	103.43	103.80	101.27	101.52	177821
2020-02-05	105.75	106.08	96.88	99.82	443856
2020-02-06	99.82	100.35	92.60	93.33	614571
2020-02-07	93.79	94.91	93.07	94.52	345227
2020-02-10	94.51	95.79	93.82	95.26	206097
2020-02-11	96.38	98.09	94.99	96.99	216351
2020-02-12	97.83	98.60	95.40	95.93	162272
2020-02-13	95.46	98.10	95.30	97.90	131923
2020-02-14	98.23	98.85	97.66	98.54	270043
2020-02-18	99.75	101.69	99.48	101.18	371856
2020-02-19	102.01	105.52	100.81	105.25	350308
2020-02-20	104.80	108.75	104.79	108.62	372311
2020-02-21	108.50	108.50	105.83	106.15	157046
2020-02-24	101.50	103.76	100.70	103.16	177812
2020-02-25	103.62	103.94	99.84	100.45	263754
2020-02-26	101.10	102.30	93.56	93.65	265164
2020-02-27	91.04	91.33	85.87	85.63	292378
2020-02-28	82.95	85.55	81.83	85.23	284000
2020-03-02	85.77	85.77	81.11	83.64	290537
2020-03-03	84.15	86.86	81.69	82.93	204004
2020-03-04	84.27	88.13	83.24	87.86	506359
2020-03-05	86.23	86.66	84.04	85.51	291904
2020-03-06	82.18	83.21	79.90	81.55	376181
2020-03-09	69.32	73.13	68.00	68.55	488727
2020-03-10	71.73	73.26	64.40	65.83	628321
2020-03-11	63.18	65.66	59.94	61.07	444590
2020-03-12	56.14	56.18	50.00	50.87	470206
2020-03-13	53.42	54.44	48.56	51.74	349821
2020-03-16	43.34	46.71	40.23	40.51	462040
2020-03-17	41.61	42.29	36.90	38.44	635899
2020-03-18	35.52	35.52	26.26	32.39	633051
2020-03-19	31.76	44.08	31.35	43.24	612685
2020-03-20	43.44	47.58	40.60	41.75	998923
2020-03-23	41.41	42.25	38.32	40.18	372755
2020-03-24	43.02	45.93	42.82	45.29	426225
2020-03-25	45.93	51.53	44.08	49.64	375530
2020-03-26	49.70	52.95	47.97	51.28	488363
2020-03-27	48.70	49.42	46.10	46.37	353448
2020-03-30	45.83	46.32	43.51	44.45	690535
2020-03-31	44.27	46.54	43.96	44.26	283422
2020-04-01	42.15	42.92	39.69	41.00	345727
2020-04-02	40.19	43.29	36.21	37.98	302135
2020-04-03	37.49	38.85	34.19	35.67	435005
2020-04-06	37.95	42.17	37.95	41.49	589117
2020-04-07	44.94	49.08	44.19	45.15	440413
2020-04-08	46.10	51.35	45.01	50.62	364785
2020-04-09	52.51	58.60	50.89	53.04	561347
2020-04-13	54.42	54.72	50.25	51.75	177404
2020-04-14	53.81	55.23	51.48	53.00	312259
2020-04-15	49.37	50.19	46.38	47.24	306627
2020-04-16	47.44	47.60	45.56	46.94	203970
2020-04-17	49.56	51.52	48.35	49.94	272523
2020-04-20	48.52	49.38	46.74	47.53	183311
2020-04-21	45.16	46.88	44.53	45.03	329388
2020-04-22	46.02	46.32	42.60	43.25	420426
2020-04-23	44.24	47.50	43.39	46.23	409829
2020-04-24	46.07	49.46	45.58	48.89	293760
2020-04-27	49.31	53.35	49.31	52.10	290694
2020-04-28	54.27	58.89	52.49	52.97	391021
2020-04-29	55.48	60.78	55.05	58.94	340107
2020-04-30	57.50	58.02	54.30	56.59	249404
2020-05-01	54.31	55.31	51.21	53.89	294090
2020-05-04	52.80	54.38	51.75	53.71	210646
2020-05-05	58.32	60.96	53.42	54.43	414852
2020-05-06	55.57	55.57	49.58	49.73	382271
2020-05-07	50.65	51.77	50.11	50.99	246189
2020-05-08	52.53	54.87	52.17	54.41	252085
2020-05-11	54.04	54.04	50.96	51.99	200266
2020-05-12	52.66	53.19	47.00	47.14	323307
2020-05-13	46.56	46.72	42.84	44.11	278772
2020-05-14	42.39	46.57	41.60	46.14	298328
2020-05-15	45.77	46.43	44.90	45.87	177956
2020-05-18	48.24	55.34	47.00	54.97	463597
2020-05-19	54.97	58.40	52.20	54.67	297810
2020-05-20	56.70	61.24	56.36	59.62	298986
2020-05-21	59.67	65.04	58.85	62.81	453029
2020-05-22	63.24	64.48	61.48	63.14	271058
2020-05-26	67.64	69.97	64.75	68.93	313431
2020-05-27	71.57	74.92	69.69	70.75	503891
2020-05-28	71.67	71.67	66.50	66.95	208911
2020-05-29	65.40	66.59	61.90	62.94	200601
2020-06-01	63.43	65.23	61.84	62.41	325372
2020-06-02	63.86	66.46	63.26	65.50	284472
2020-06-03	68.55	75.45	67.68	74.43	380554
2020-06-04	73.17	74.82	70.95	73.19	244212
2020-06-05	78.82	81.11	76.76	77.19	401792
2020-06-08	78.86	80.61	76.08	76.34	275857
2020-06-09	74.48	76.07	72.20	75.11	213371
2020-06-10	74.52	74.52	68.61	68.92	287784
2020-06-11	64.18	66.77	62.48	63.60	275267
2020-06-12	67.39	68.06	63.30	65.99	159412
2020-06-15	62.09	69.88	62.09	69.03	205476
2020-06-16	74.29	74.86	69.06	69.66	228407
2020-06-17	70.52	70.52	67.00	67.29	189757
2020-06-18	65.79	68.79	65.73	67.26	197811
2020-06-19	69.26	69.26	63.50	64.61	607686
2020-06-22	63.97	65.85	63.06	65.35	241162
2020-06-23	66.85	66.85	63.74	64.85	240196
2020-06-24	63.69	63.72	57.67	58.20	556340
2020-06-25	57.72	58.94	55.80	58.69	425512
2020-06-26	63.02	65.32	61.00	63.34	526573
2020-06-29	64.60	66.04	62.83	65.38	277572
2020-06-30	64.99	66.68	64.60	65.97	264929
2020-07-01	65.99	68.67	63.53	63.64	247728
2020-07-02	65.68	67.35	63.70	64.43	203710
2020-07-06	66.12	66.62	63.81	64.90	211037
2020-07-07	64.31	65.81	63.58	65.28	216367
2020-07-08	65.70	67.82	64.83	67.27	211453
2020-07-09	66.83	67.39	62.51	63.77	183432
2020-07-10	64.38	66.95	63.72	65.87	327381
2020-07-13	67.40	69.38	65.64	66.56	310282
2020-07-14	66.20	71.42	65.81	71.27	347068
2020-07-15	73.77	75.61	72.50	74.47	228536
2020-07-16	73.84	75.89	72.11	72.66	187635
2020-07-17	72.80	73.19	70.54	72.29	155305
2020-07-20	71.91	72.83	69.84	71.00	139415
2020-07-21	72.26	75.00	72.00	74.14	146296
2020-07-22	74.90	83.25	74.86	82.77	494206
2020-07-23	82.99	86.57	82.99	84.43	402693
2020-07-24	83.17	86.71	83.17	85.20	265102
2020-07-27	84.99	89.22	83.25	88.04	344222
2020-07-28	87.48	89.08	85.54	85.73	280727
2020-07-29	86.87	89.89	85.68	89.12	300355
2020-07-30	95.89	95.89	86.11	89.87	616356
2020-07-31	90.44	90.72	80.66	84.02	354382
2020-08-03	85.98	89.17	85.24	88.64	320575
2020-08-04	88.96	91.91	86.09	88.76	215423
2020-08-05	90.77	92.64	89.33	92.28	309439
2020-08-06	91.80	93.00	90.70	90.86	219241
2020-08-07	90.49	92.23	89.74	92.12	174255
2020-08-10	92.47	93.04	88.98	89.20	270616
2020-08-11	91.70	94.11	90.15	91.34	312012
2020-08-12	93.05	97.00	92.72	94.56	310504
2020-08-13	94.08	95.54	92.35	93.98	118151
2020-08-14	93.10	95.98	92.57	95.53	166868
2020-08-17	95.64	97.46	94.54	96.67	203543
2020-08-18	96.54	98.44	95.14	96.76	224796
2020-08-19	97.00	97.45	95.00	95.34	210144
2020-08-20	93.98	95.05	93.20	93.58	156657
2020-08-21	92.91	93.38	91.00	92.03	284429
2020-08-24	93.49	93.49	90.79	93.07	366783
2020-08-25	93.31	93.37	90.69	91.72	112664
2020-08-26	91.87	92.30	87.46	88.50	268080
2020-08-27	89.88	91.49	88.53	89.27	305387
2020-08-28	90.70	93.57	89.98	91.82	178272
2020-08-31	91.01	91.78	85.62	86.44	253115
2020-09-01	85.62	91.73	85.24	91.35	167067
2020-09-02	91.04	91.66	88.36	90.85	131459
2020-09-03	90.64	91.74	87.48	88.11	185621
2020-09-04	90.45	90.92	87.18	89.75	129492
2020-09-08	89.84	91.33	87.84	89.34	181258
2020-09-09	90.19	91.99	88.66	91.50	107627
2020-09-10	92.35	93.13	89.57	89.94	113145
2020-09-11	90.44	90.55	87.24	87.95	66657
2020-09-14	89.27	92.96	88.69	92.54	206895
2020-09-15	94.05	95.99	92.09	94.76	212157
2020-09-16	95.84	95.97	91.06	91.36	178851
2020-09-17	89.98	93.90	88.86	92.22	182482
2020-09-18	93.80	94.16	89.66	90.00	328050
2020-09-21	87.01	87.48	83.38	84.88	188791
2020-09-22	85.95	89.01	85.95	88.30	119861
2020-09-23	89.32	90.51	86.00	86.09	151609
2020-09-24	84.49	85.33	82.35	83.83	164104
2020-09-25	83.83	85.11	82.43	84.38	97147
2020-09-28	86.25	90.07	86.25	89.36	156630
2020-09-29	89.15	89.15	84.84	86.92	124445
2020-09-30	87.11	89.07	87.11	88.39	121003
2020-10-01	89.19	93.03	86.85	92.76	264606
2020-10-02	89.38	97.72	89.38	97.33	154555
2020-10-05	98.74	103.18	98.30	102.00	231413
2020-10-06	112.00	123.20	111.00	118.62	1041898
2020-10-07	121.51	128.06	120.50	124.21	521792
2020-10-08	126.41	127.90	122.56	127.32	289024
2020-10-09	128.46	128.98	123.77	124.62	216625
2020-10-12	125.08	127.06	123.35	123.62	126749
2020-10-13	120.23	123.97	119.67	122.51	157312
2020-10-14	123.55	124.51	121.30	121.95	165993
2020-10-15	120.15	128.06	120.15	126.56	190530
2020-10-16	126.78	128.00	122.14	125.59	117793
2020-10-19	126.76	130.75	122.97	123.32	290232
2020-10-20	125.17	129.37	122.87	128.74	294327
2020-10-21	129.79	135.04	129.79	135.00	417576
2020-10-22	136.03	136.35	125.32	126.00	355028
2020-10-23	125.82	126.79	121.37	122.27	282183
2020-10-26	120.00	120.00	114.11	117.27	344471
2020-10-27	116.26	116.26	111.31	111.33	227165
2020-10-28	107.35	110.59	106.75	108.99	268458
2020-10-29	108.24	110.00	102.68	107.48	309555
2020-10-30	105.84	108.71	104.16	106.08	212474
2020-11-02	108.23	111.31	108.23	111.09	182163
2020-11-03	113.84	119.23	112.59	114.76	185507
2020-11-04	111.53	115.44	109.83	113.20	121835
2020-11-05	114.92	117.20	114.46	114.88	161346
2020-11-06	115.58	116.18	111.73	111.76	88842
2020-11-09	116.63	124.70	116.17	116.45	249002
2020-11-10	118.32	126.04	116.78	123.08	216087
2020-11-11	123.17	123.17	116.94	119.22	200660
2020-11-12	117.85	118.08	113.35	115.01	239715
2020-11-13	116.32	118.69	115.07	117.65	238714
2020-11-16	119.04	121.47	116.84	120.90	414882
2020-11-17	119.87	122.94	117.79	121.52	115944
2020-11-18	122.00	126.41	121.22	121.69	127122
2020-11-19	122.00	123.39	118.82	120.98	156737
2020-11-20	120.22	122.19	118.42	120.89	110621
2020-11-23	122.20	125.47	122.16	124.77	132646
2020-11-24	125.16	134.34	125.16	131.26	235163
2020-11-25	129.46	129.46	121.90	124.61	129095
2020-11-27	124.03	125.97	120.31	121.09	86085
2020-11-30	120.41	121.01	116.65	118.81	225837
2020-12-01	121.14	126.70	118.71	124.41	223309
2020-12-02	123.11	125.77	120.11	125.03	270345
2020-12-03	125.80	130.62	125.79	126.76	152088
2020-12-04	126.88	128.40	125.40	126.60	106595
2020-12-07	126.23	127.94	123.00	125.03	292857
2020-12-08	123.89	126.54	123.89	125.39	103793
2020-12-09	126.54	127.95	124.09	125.01	142551
2020-12-10	123.99	124.76	120.22	120.57	161806
2020-12-11	119.78	123.21	118.60	122.33	141656
2020-12-14	125.00	125.19	119.23	119.34	385284
2020-12-15	120.65	122.58	120.00	121.17	220029
2020-12-16	122.00	123.11	119.97	122.06	168145
2020-12-17	122.43	125.38	120.44	125.13	112099
2020-12-18	125.47	127.64	118.02	118.14	531788
2020-12-21	116.68	121.47	115.19	120.39	214593
2020-12-22	121.41	122.36	119.37	119.72	263248
2020-12-23	120.74	122.44	119.68	120.41	121812
2020-12-24	120.12	121.12	118.46	118.75	127024
2020-12-28	120.00	127.60	118.50	125.76	244171
2020-12-29	126.09	126.28	122.56	125.18	150057
2020-12-30	125.34	131.66	125.34	129.84	114733
2020-12-31	130.67	133.38	127.22	131.14	119573
2021-01-04	131.25	133.48	120.30	124.44	216806
2021-01-05	124.00	128.37	123.18	127.80	148332
2021-01-06	130.65	143.35	130.65	141.65	456996
2021-01-07	142.26	148.78	141.33	147.76	239706
2021-01-08	148.49	149.93	143.49	146.42	163887
2021-01-11	144.22	147.88	142.82	147.25	148803
2021-01-12	148.00	162.65	147.85	154.33	401534
2021-01-13	152.90	154.24	145.04	149.24	185602
2021-01-14	150.49	157.31	150.49	152.80	248072
2021-01-15	151.00	153.15	147.36	151.94	221838
2021-01-19	154.64	154.64	147.74	148.71	175718
2021-01-20	149.25	153.00	147.72	150.55	211169
2021-01-21	150.55	155.04	149.03	153.48	149785
2021-01-22	151.10	157.60	150.08	156.32	179693
2021-01-25	155.24	156.90	148.85	152.28	269225
2021-01-26	154.79	155.35	150.05	152.04	113101
2021-01-27	144.92	147.56	133.82	141.50	401386
2021-01-28	143.60	146.25	136.80	144.02	280625
2021-01-29	143.46	144.06	135.62	137.62	239291
2021-02-01	138.98	144.89	138.64	143.79	246937
2021-02-02	145.40	145.93	136.00	138.87	178105
2021-02-03	139.70	143.61	135.26	142.34	252480
2021-02-04	135.00	145.54	130.30	144.48	355821
2021-02-05	145.27	151.34	143.51	148.02	275094
2021-02-08	148.70	159.32	147.44	159.16	306527
2021-02-09	159.10	161.90	155.98	157.16	111871
2021-02-10	157.29	157.50	150.44	151.02	140324
2021-02-11	151.55	154.51	148.44	153.79	151089
2021-02-12	152.32	155.41	151.51	154.44	115345
2021-02-16	156.28	158.70	151.80	152.61	144794
2021-02-17	151.04	151.43	145.83	146.80	204817
2021-02-18	145.38	147.48	141.79	143.96	168687
2021-02-19	144.57	149.97	144.19	148.73	158166
2021-02-22	148.50	151.97	146.18	147.20	142228
2021-02-23	145.92	150.63	141.95	149.41	164741
2021-02-24	150.69	159.43	149.83	157.67	130234
2021-02-25	158.25	159.00	148.18	150.90	212499
2021-02-26	152.56	156.99	149.09	152.44	184017
2021-03-01	156.08	159.32	154.24	156.99	108898
2021-03-02	156.71	157.14	151.82	151.95	241319
2021-03-03	153.03	158.11	152.04	152.04	133036
2021-03-04	150.50	153.92	144.74	149.78	139093
2021-03-05	152.23	157.77	150.54	157.17	274453
2021-03-08	159.00	164.84	156.00	162.38	465471
2021-03-09	165.20	166.40	158.32	160.83	321604
2021-03-10	163.24	171.18	162.23	168.41	176861
2021-03-11	170.50	172.22	160.51	172.14	301913
2021-03-12	172.69	175.04	170.06	173.55	100740
2021-03-15	172.86	173.86	169.02	173.71	144454
2021-03-16	172.59	172.59	166.09	167.82	111944
2021-03-17	170.38	173.67	166.97	173.53	92176
2021-03-18	172.72	174.14	164.57	165.87	97155
2021-03-19	166.79	168.43	162.22	164.31	329529
2021-03-22	164.81	165.79	153.90	157.63	130631
2021-03-23	154.20	156.93	148.55	150.45	168687
2021-03-24	152.67	154.16	145.40	145.48	171314
2021-03-25	144.04	155.00	143.31	153.39	170614
2021-03-26	155.92	158.31	153.30	158.00	100822
2021-03-29	157.65	160.93	150.72	150.94	126241
2021-03-30	151.93	159.13	150.06	158.34	120010
2021-03-31	158.73	160.81	156.32	157.79	176143
2021-04-01	158.50	158.88	154.42	156.63	124114
2021-04-05	159.06	159.44	155.37	157.52	86415
2021-04-06	155.91	158.61	155.00	156.17	77313
2021-04-07	156.04	156.19	152.00	154.07	109099
2021-04-08	153.72	157.17	152.69	157.05	99042
2021-04-09	157.95	163.65	157.68	163.44	119968
2021-04-12	163.44	164.38	161.43	164.03	48954
2021-04-13	164.71	165.83	158.17	159.48	85319
2021-04-14	160.32	165.92	159.66	164.98	76288
2021-04-15	165.91	165.91	160.96	164.39	78999
2021-04-16	166.00	168.64	162.51	165.75	104667
2021-04-19	165.00	166.52	161.21	165.69	115132
2021-04-20	166.25	167.74	155.25	159.03	296992
2021-04-21	158.31	163.52	158.31	161.77	115427
2021-04-22	162.47	163.75	156.90	157.46	115401
2021-04-23	159.06	164.24	155.01	162.57	159225
2021-04-26	163.00	167.72	163.00	164.05	70155
2021-04-27	164.96	169.08	164.27	165.78	85610
2021-04-28	165.42	169.62	165.41	169.09	79300
2021-04-29	171.28	173.22	162.78	168.61	136064
2021-04-30	168.74	169.88	163.73	164.16	238606
2021-05-03	167.44	172.04	166.19	167.14	183944
2021-05-04	166.89	170.04	162.28	169.70	70147
2021-05-05	171.80	173.89	169.31	170.34	95715
2021-05-06	171.42	175.00	166.73	174.90	138676
2021-05-07	173.07	174.67	168.86	169.51	129344
2021-05-10	168.81	169.76	165.28	166.14	121357
2021-05-11	162.61	164.00	157.68	163.10	76275
2021-05-12	162.85	164.54	155.40	156.77	153849
2021-05-13	157.54	162.30	156.26	160.81	110607
2021-05-14	162.69	168.20	161.05	167.15	97557
2021-05-17	166.13	171.06	165.70	170.59	124721
2021-05-18	170.77	171.51	167.18	167.30	130830
2021-05-19	162.46	162.96	159.27	161.69	128977
2021-05-20	161.81	163.65	157.43	158.35	114227
2021-05-21	162.86	166.00	160.53	162.39	186654
2021-05-24	162.51	165.10	161.21	164.38	86213
2021-05-25	165.91	168.68	160.86	160.90	123512
2021-05-26	163.09	163.55	160.38	161.25	163120
2021-05-27	164.05	164.05	161.01	161.23	314220
2021-05-28	163.71	163.71	157.29	159.48	256342
2021-06-01	161.05	169.08	159.00	168.48	343935
2021-06-02	168.95	169.33	162.66	163.50	255620
2021-06-03	162.59	163.86	160.23	162.66	81705
2021-06-04	163.92	163.92	158.88	160.26	168858
2021-06-07	160.38	161.97	155.30	156.67	138740
2021-06-08	157.08	160.27	155.14	158.60	124392
2021-06-09	159.03	159.03	155.60	156.68	107062
2021-06-10	158.13	158.13	153.36	153.73	95672
2021-06-11	155.76	158.84	155.42	158.80	159092
2021-06-14	158.80	158.80	151.50	152.11	126278
2021-06-15	153.26	155.99	150.08	155.35	120765
2021-06-16	154.64	156.68	152.11	156.13	151432
2021-06-17	156.33	156.33	147.86	148.90	282008
2021-06-18	144.99	149.00	143.00	144.03	257206
2021-06-21	144.64	151.70	144.64	149.61	170371
2021-06-22	149.67	152.42	147.63	152.08	151459
2021-06-23	152.93	155.50	149.79	154.24	172510
2021-06-24	154.38	154.93	151.39	154.08	210151
2021-06-25	155.10	159.99	154.24	158.09	486223
2021-06-28	158.18	158.18	151.97	153.09	352914
2021-06-29	153.38	154.49	150.54	150.85	139445
2021-06-30	150.34	154.79	150.07	154.43	226948
2021-07-01	155.35	160.62	155.35	159.65	168909
2021-07-02	160.19	162.53	158.97	159.50	149200
2021-07-06	159.49	159.49	149.67	149.68	232651
2021-07-07	147.90	152.21	146.14	150.32	269288
2021-07-08	149.56	165.55	146.77	162.87	379179
2021-07-09	165.94	174.75	165.94	173.81	300520
2021-07-12	172.26	176.74	168.86	171.13	293058
2021-07-13	170.51	171.05	166.91	167.50	173957
2021-07-14	169.12	172.03	167.50	168.18	175385
2021-07-15	167.28	171.96	162.09	164.74	171148
2021-07-16	166.93	167.35	160.98	162.08	181357
2021-07-19	158.21	165.70	157.03	161.71	208085
2021-07-20	162.28	172.57	161.38	169.66	242468
2021-07-21	173.47	181.95	173.15	175.50	318529
2021-07-22	174.48	174.99	169.07	169.65	181362
2021-07-23	171.36	172.82	167.37	168.71	171094
2021-07-26	167.31	169.27	162.93	165.60	221059
2021-07-27	165.23	165.95	162.25	165.59	196996
2021-07-28	167.03	168.56	160.13	164.98	253381
2021-07-29	166.65	171.00	162.27	169.24	226352
2021-07-30	171.28	175.62	168.79	173.74	200729
2021-08-02	174.74	180.00	171.00	171.41	245158
2021-08-03	172.04	174.06	168.48	169.12	337641
2021-08-04	167.15	169.49	161.22	162.86	215937
2021-08-05	164.91	168.45	163.51	165.79	161591
2021-08-06	168.83	170.70	163.91	166.69	176103
2021-08-09	165.02	169.18	161.36	167.39	172904
2021-08-10	165.98	172.88	165.98	171.66	137254
2021-08-11	172.34	173.08	169.44	171.97	124129
2021-08-12	172.58	175.90	170.41	175.25	153106
2021-08-13	176.05	176.05	169.50	170.94	124814
2021-08-16	169.99	176.69	167.01	175.27	185302
2021-08-17	172.68	174.19	162.89	165.10	162677
2021-08-18	166.00	170.65	162.84	163.33	163656
2021-08-19	161.00	162.77	158.03	160.68	174551
2021-08-20	159.42	160.80	156.16	159.01	139818
2021-08-23	160.00	162.67	157.29	162.13	137845
2021-08-24	163.46	166.45	162.68	165.54	139685
2021-08-25	166.64	168.14	164.54	165.29	102341
2021-08-26	164.20	165.84	161.44	161.96	92154
2021-08-27	161.80	166.97	161.61	166.21	136562
2021-08-30	167.16	167.16	163.35	164.52	115297
2021-08-31	165.37	167.34	162.53	165.44	169186
2021-09-01	166.32	167.74	164.24	165.02	110738
2021-09-02	164.59	165.36	160.81	161.32	117283
2021-09-03	160.38	162.94	158.00	161.25	73299
2021-09-07	161.24	164.59	157.60	157.68	92614
2021-09-08	157.17	160.25	154.41	160.25	121347
2021-09-09	158.86	163.87	158.86	159.35	80616
2021-09-10	160.71	162.02	158.07	158.28	80099
2021-09-13	161.58	164.14	157.49	163.99	118208
2021-09-14	165.71	167.51	162.38	164.23	121772
2021-09-15	165.48	170.63	165.00	170.46	193323
2021-09-16	172.88	179.55	171.67	178.46	170812
2021-09-17	180.63	183.59	180.22	182.41	367262
2021-09-20	178.08	180.83	174.83	177.79	128825
2021-09-21	182.06	185.94	178.92	183.66	185767
2021-09-22	186.99	195.58	186.16	192.40	263675
2021-09-23	192.60	198.06	192.60	193.28	173842
2021-09-24	194.37	196.17	191.57	194.21	107592
2021-09-27	196.21	202.51	194.69	202.17	165603
2021-09-28	201.49	204.78	197.43	200.32	134995
2021-09-29	201.49	206.41	200.66	204.76	166525
2021-09-30	201.60	203.34	187.06	187.88	286294
2021-10-01	190.03	190.67	183.63	188.31	183079
2021-10-04	187.19	192.99	187.04	191.97	91526
2021-10-05	193.35	193.57	186.20	188.84	167312
2021-10-06	187.96	190.58	186.00	188.75	122037
2021-10-07	190.67	193.60	189.78	191.93	108183
2021-10-08	191.75	195.48	190.85	191.18	80657
2021-10-11	190.13	192.99	186.18	186.88	118506
2021-10-12	186.80	187.98	184.16	187.86	142148
2021-10-13	187.74	187.74	183.20	184.46	84510
2021-10-14	186.02	186.02	181.97	182.49	129877
2021-10-15	188.23	188.23	181.56	181.81	189917
2021-10-18	180.67	183.17	178.27	179.31	222399
2021-10-19	182.12	184.33	179.32	183.48	161309
2021-10-20	185.40	192.00	185.40	190.19	155254
2021-10-21	192.78	199.19	191.15	198.96	216397
2021-10-22	198.13	202.32	198.00	200.51	118485
2021-10-25	200.93	203.63	200.20	203.06	100862
2021-10-26	203.57	203.57	188.11	188.74	121986
2021-10-27	188.00	188.65	177.97	180.25	212753
2021-10-28	187.11	187.11	175.12	179.26	219831
2021-10-29	178.35	184.31	176.70	179.80	191342
2021-11-01	181.01	193.57	181.00	188.88	256307
2021-11-02	188.49	194.12	185.11	190.99	182296
2021-11-03	190.04	201.23	189.27	198.51	187828
2021-11-04	198.64	200.23	194.15	198.06	180934
2021-11-05	200.00	203.00	196.88	197.00	199182
2021-11-08	198.83	201.84	198.09	200.60	141404
2021-11-09	200.78	204.04	200.27	202.50	163465
2021-11-10	202.06	205.03	200.48	203.51	171079
2021-11-11	204.50	207.48	203.69	203.70	101472
2021-11-12	205.38	207.48	203.98	207.06	102515
2021-11-15	207.50	209.72	204.50	205.30	107021
2021-11-16	205.55	211.79	204.86	211.50	173877
2021-11-17	208.29	208.55	185.38	188.94	410378
2021-11-18	190.17	194.88	190.17	191.61	349343
2021-11-19	189.56	192.28	186.22	190.84	219989
2021-11-22	194.69	207.20	191.55	205.96	253151
2021-11-23	205.16	209.69	204.31	205.57	199267
2021-11-24	204.88	206.37	202.97	204.29	134156
2021-11-26	195.41	202.22	194.96	199.79	81958
2021-11-29	204.00	204.00	196.34	196.25	241974
2021-11-30	194.53	199.55	193.37	194.75	215170
2021-12-01	198.94	199.73	189.44	189.46	228449
2021-12-02	190.54	206.54	190.54	202.68	356535
2021-12-03	203.21	204.83	199.03	201.43	158515
2021-12-06	204.20	212.23	202.32	206.08	146504
2021-12-07	210.17	211.37	203.54	204.04	132250
2021-12-08	204.70	206.70	199.87	202.08	153102
2021-12-09	199.99	204.00	199.99	202.00	108878
2021-12-10	201.54	203.88	200.00	202.57	119039
2021-12-13	201.65	201.65	194.04	194.09	193428
2021-12-14	192.99	202.25	192.99	193.98	224256
2021-12-15	194.25	202.34	194.25	198.86	210036
2021-12-16	200.52	205.99	195.17	195.17	220796
2021-12-17	194.00	196.79	190.83	191.01	494821
2021-12-20	189.99	193.11	184.65	191.91	248116
2021-12-21	193.25	194.09	187.30	187.51	137735
2021-12-22	189.14	190.76	185.81	187.89	160213
2021-12-23	188.00	188.90	185.03	187.95	139571
2021-12-27	189.50	193.30	188.65	192.14	103327
2021-12-28	189.14	193.49	189.14	192.57	73229
2021-12-29	192.75	194.47	191.08	192.01	149398
2021-12-30	192.92	195.69	192.92	194.24	103994
2021-12-31	193.42	195.68	191.76	195.22	152622
2022-01-03	195.90	199.92	188.37	189.56	262429
2022-01-04	191.11	196.47	191.11	195.70	173400
2022-01-05	195.67	201.83	192.47	192.91	136380
2022-01-06	194.94	197.19	190.57	194.77	89160
2022-01-07	194.94	198.59	190.55	191.20	81530
2022-01-10	190.10	193.90	187.16	193.44	115820
2022-01-11	191.78	194.61	187.69	190.88	97247
2022-01-12	190.03	192.77	185.25	186.38	121159
2022-01-13	188.38	191.86	186.26	187.39	96597
2022-01-14	186.59	187.24	180.98	183.58	146292
2022-01-18	183.30	187.38	179.87	182.57	186770
2022-01-19	182.34	182.93	177.12	179.19	157753
2022-01-20	178.55	182.55	171.19	171.63	166039
2022-01-21	171.71	175.97	168.26	170.83	247788
2022-01-24	169.34	180.29	165.18	179.21	246855
2022-01-25	176.45	179.16	173.47	175.72	118666
2022-01-26	178.00	178.00	167.97	169.48	112135
2022-01-27	169.83	173.04	165.35	166.62	126964
2022-01-28	167.35	167.96	161.81	167.31	107463
2022-01-31	164.70	169.81	164.70	169.81	131034
2022-02-01	169.51	171.65	165.14	171.09	174668
2022-02-02	171.75	172.82	167.23	171.16	131842
2022-02-03	172.43	173.01	167.36	167.88	106693
2022-02-04	167.66	168.44	159.40	162.44	123280
2022-02-07	162.44	166.57	160.11	161.28	157456
2022-02-08	160.48	170.37	160.48	169.01	144284
2022-02-09	173.10	177.24	170.30	175.88	283075
2022-02-10	177.90	177.90	161.16	166.32	285705
2022-02-11	169.58	172.24	166.45	170.18	273358
2022-02-14	170.18	174.84	167.67	168.13	370688
2022-02-15	172.08	178.08	171.83	176.89	208221
2022-02-16	175.32	180.04	174.20	177.64	195042
2022-02-17	182.40	182.40	173.74	180.08	262977
2022-02-18	178.56	184.44	178.56	180.98	127522
2022-02-22	180.84	180.84	175.44	177.13	219319
2022-02-23	177.34	181.14	175.45	175.94	222264
2022-02-24	171.95	177.70	169.88	176.74	205964
2022-02-25	176.50	185.28	175.93	184.25	167796
2022-02-28	180.58	184.46	178.70	181.93	492702
2022-03-01	180.00	183.23	177.57	181.09	288502
2022-03-02	183.78	195.35	183.37	194.79	286116
2022-03-03	195.11	195.11	186.00	189.20	250327
2022-03-04	186.32	190.28	184.74	187.95	207669
2022-03-07	187.78	189.19	183.59	185.43	310251
2022-03-08	186.08	195.51	182.50	190.58	330399
2022-03-09	195.50	195.50	187.59	188.44	212733
2022-03-10	184.91	188.81	183.93	188.78	200627
2022-03-11	188.79	190.46	186.39	187.46	198961
2022-03-14	189.58	189.61	181.59	184.61	352023
2022-03-15	185.41	187.79	183.51	187.53	164653
2022-03-16	189.00	197.00	188.00	196.31	259282
2022-03-17	195.14	198.39	192.57	198.32	153758
2022-03-18	195.68	197.96	189.11	197.88	495393
2022-03-21	198.71	200.86	193.91	195.46	138731
2022-03-22	197.44	199.59	192.41	195.92	172569
2022-03-23	195.09	195.64	188.79	189.56	101008
2022-03-24	189.55	194.45	187.49	189.14	116526
2022-03-25	189.62	190.90	185.42	186.21	207421
2022-03-28	185.56	186.71	181.35	184.08	276642
2022-03-29	187.69	190.31	186.02	189.33	169345
2022-03-30	187.85	188.87	180.30	180.56	103454
2022-03-31	179.55	179.55	166.90	167.83	216851
2022-04-01	169.34	169.92	163.33	164.58	255492
2022-04-04	165.05	168.69	164.23	165.63	160044
2022-04-05	163.56	164.18	157.75	158.82	150449
2022-04-06	158.47	161.82	155.72	156.91	214767
2022-04-07	151.87	152.90	145.72	150.59	313110
2022-04-08	149.81	155.84	149.00	152.98	184502
2022-04-11	154.00	162.12	154.00	160.50	240946
2022-04-12	159.17	166.17	158.60	160.00	295136
2022-04-13	159.96	162.98	158.85	161.55	186210
2022-04-14	162.96	165.95	161.02	161.96	146818
2022-04-18	161.71	165.83	161.60	164.42	135745
2022-04-19	165.84	177.02	165.84	175.38	149745
2022-04-20	178.21	180.73	173.22	173.39	129792
2022-04-21	177.00	177.09	168.30	169.36	164141
2022-04-22	168.09	173.38	165.70	167.91	129619
2022-04-25	166.95	172.51	165.11	171.87	156595
2022-04-26	168.24	171.17	166.40	166.40	161064
2022-04-27	174.61	177.32	164.09	168.52	202658
2022-04-28	171.80	180.05	168.30	177.94	164305
2022-04-29	178.07	181.96	173.70	174.14	183669
2022-05-02	176.47	178.83	172.74	178.71	172883
2022-05-03	178.96	186.20	178.04	184.79	138599
2022-05-04	183.31	189.69	180.89	189.01	147483
2022-05-05	185.73	186.08	179.67	183.01	106816
2022-05-06	183.26	183.62	179.64	182.57	112222
2022-05-09	180.74	184.87	178.34	179.68	202435
2022-05-10	179.61	181.15	173.50	177.83	179277
2022-05-11	179.03	184.27	175.93	177.15	117856
2022-05-12	177.18	182.74	174.28	180.02	195301
2022-05-13	182.12	189.36	182.12	187.47	178238
2022-05-16	185.34	187.27	180.43	182.62	204186
2022-05-17	185.25	188.20	183.34	186.86	152592
2022-05-18	184.46	184.74	172.40	174.22	244609
2022-05-19	173.78	183.34	173.78	179.61	186133
2022-05-20	181.60	181.60	166.24	173.76	378278
2022-05-23	173.71	174.34	168.98	172.44	232048
2022-05-24	171.93	175.15	170.05	174.37	184392
2022-05-25	172.37	181.74	172.17	178.69	243945
2022-05-26	181.14	186.82	176.57	178.71	233289
2022-05-27	178.75	183.20	178.75	182.44	119046
2022-05-31	181.67	182.89	177.80	179.59	156568
2022-06-01	180.80	181.37	176.79	179.97	210433
2022-06-02	181.82	182.59	177.84	179.12	170744
2022-06-03	177.30	181.99	172.61	181.13	180880
2022-06-06	183.00	187.69	178.37	185.75	142995
2022-06-07	182.23	186.39	182.13	186.07	203907
2022-06-08	185.09	186.50	180.98	181.71	67048
2022-06-09	181.66	185.59	181.66	183.35	101857
2022-06-10	179.90	183.82	176.46	180.40	219366
2022-06-13	176.58	178.19	169.02	169.85	230407
2022-06-14	170.00	181.02	170.00	180.10	246176
2022-06-15	183.75	184.50	176.19	178.78	222868
2022-06-16	174.95	176.11	158.03	159.19	245520
2022-06-17	160.00	168.65	156.79	166.39	482176
2022-06-21	170.06	172.18	165.64	165.76	247893
2022-06-22	163.53	172.70	163.53	171.96	209995
2022-06-23	171.88	174.05	168.62	171.37	203089
2022-06-24	172.29	181.39	172.29	180.25	301626
2022-06-27	183.38	184.74	180.22	180.98	104291
2022-06-28	181.54	185.37	177.73	177.78	121159
2022-06-29	177.88	177.88	173.60	176.57	123389
2022-06-30	173.42	173.42	166.16	169.80	173883
2022-07-01	169.09	175.20	167.40	172.20	99010
2022-07-05	167.67	175.10	166.56	174.52	170422
2022-07-06	172.67	174.11	160.13	160.57	240567
2022-07-07	162.09	172.24	162.05	171.53	211692
2022-07-08	171.77	172.95	167.81	168.60	97404
2022-07-11	166.45	168.67	163.21	163.72	73640
2022-07-12	164.77	170.16	163.97	165.39	118625
2022-07-13	163.90	164.04	159.77	163.68	204682
2022-07-14	158.78	160.95	153.59	160.16	173123
2022-07-15	163.70	165.52	160.46	165.07	152721
2022-07-18	167.60	173.57	166.01	169.01	203462
2022-07-19	172.13	178.23	171.27	177.70	225915
2022-07-20	174.58	175.12	169.00	174.37	196314
2022-07-21	171.52	173.81	167.18	173.55	300950
2022-07-22	177.03	179.35	171.91	174.34	118991
2022-07-25	175.21	176.52	170.64	171.31	100834
2022-07-26	167.40	173.28	166.31	169.45	116583
2022-07-27	168.86	172.25	162.32	170.96	179860
2022-07-28	172.10	177.23	169.70	176.39	136450
2022-07-29	176.32	179.63	173.62	176.92	172475
2022-08-01	175.74	183.98	175.74	181.87	174848
2022-08-02	180.24	180.24	174.83	174.88	177449
2022-08-03	175.50	179.35	175.50	177.28	137236
2022-08-04	176.80	178.64	175.84	176.45	136933
2022-08-05	174.21	179.70	174.21	179.54	120834
2022-08-08	180.53	185.32	180.53	181.12	110135
2022-08-09	179.60	180.59	176.62	179.21	110728
2022-08-10	183.55	186.00	180.58	180.93	103352
2022-08-11	183.83	185.90	182.40	183.49	104505
2022-08-12	183.36	185.43	182.00	185.07	67378
2022-08-15	183.54	185.32	181.53	184.99	91938
2022-08-16	186.31	198.74	186.31	196.08	140731
2022-08-17	198.13	199.23	192.25	192.61	146337
2022-08-18	192.20	192.27	189.85	190.72	63125
2022-08-19	189.74	190.78	187.01	190.02	122600
2022-08-22	186.16	188.78	185.37	186.08	123960
2022-08-23	185.43	190.47	185.43	186.57	133245
2022-08-24	185.14	188.79	183.07	186.02	79694
2022-08-25	185.25	193.42	185.25	191.83	130994
2022-08-26	194.20	194.20	185.72	185.83	155240
2022-08-29	182.86	186.44	181.61	185.34	125416
2022-08-30	185.11	186.02	180.08	181.58	143676
2022-08-31	180.23	181.25	177.65	178.59	171992
2022-09-01	177.79	178.34	171.57	175.15	180019
2022-09-02	177.80	178.34	173.86	174.28	176507
2022-09-06	173.12	174.02	162.34	162.52	289506
2022-09-07	163.34	169.20	160.91	168.76	245292
2022-09-08	165.51	169.19	162.65	168.25	188910
2022-09-09	167.21	172.03	167.21	170.50	176603
2022-09-12	171.15	175.18	170.16	172.66	229141
2022-09-13	168.13	168.13	161.27	162.05	243715
2022-09-14	161.71	162.12	155.00	159.69	323211
2022-09-15	159.57	164.71	158.86	159.98	176722
2022-09-16	157.44	163.02	157.44	160.25	547783
2022-09-19	159.18	164.51	159.18	161.50	113478
2022-09-20	158.91	158.91	152.90	155.61	363797
2022-09-21	156.84	159.76	153.11	153.29	103923
2022-09-22	152.62	154.08	150.20	151.13	105157
2022-09-23	148.57	148.57	144.35	148.20	150008
2022-09-26	148.45	149.35	145.68	147.00	189624
2022-09-27	144.49	150.37	144.00	149.32	171679
2022-09-28	150.31	157.06	150.31	155.97	170628
2022-09-29	146.67	146.67	136.16	141.60	274934
2022-09-30	141.00	146.46	139.34	142.87	207258
2022-10-03	144.68	151.43	144.11	148.93	267594
2022-10-04	152.41	154.31	149.34	151.64	305371
2022-10-05	148.98	151.41	145.32	150.04	236479
2022-10-06	151.98	156.32	148.04	152.74	293861
2022-10-07	151.37	153.49	149.82	152.95	270832
2022-10-10	153.83	155.86	150.67	152.32	274076
2022-10-11	151.81	160.86	151.75	159.08	332085
2022-10-12	160.20	163.61	158.90	160.39	308357
2022-10-13	157.85	167.00	155.54	165.16	320877
2022-10-14	167.14	168.44	162.24	162.41	235558
2022-10-17	166.27	168.38	162.21	164.31	239984
2022-10-18	167.76	170.00	163.45	167.13	195151
2022-10-19	163.80	166.41	156.96	160.47	334506
2022-10-20	160.88	161.45	148.33	149.73	327187
2022-10-21	150.62	156.48	148.18	155.16	190820
2022-10-24	155.55	160.13	155.01	159.56	196310
2022-10-25	157.28	164.00	157.28	162.92	219365
2022-10-26	168.73	171.30	160.73	164.25	299961
2022-10-27	167.79	178.52	167.49	173.38	263099
2022-10-28	173.71	176.66	168.18	173.67	187494
2022-10-31	173.14	176.59	171.35	173.00	181952
2022-11-01	175.34	179.74	173.17	178.37	173957
2022-11-02	176.29	177.60	168.32	168.49	163934
2022-11-03	165.01	171.04	165.01	167.89	169125
2022-11-04	171.24	173.41	165.61	170.62	148195
2022-11-07	173.28	177.61	170.28	177.38	159284
2022-11-08	178.91	180.33	175.58	177.80	159650
2022-11-09	175.38	178.67	172.67	173.22	166111
2022-11-10	182.42	188.20	180.44	186.57	287865
2022-11-11	186.04	191.30	186.04	189.71	235323
2022-11-14	189.24	193.63	188.00	188.95	153868
2022-11-15	193.14	196.45	189.04	190.46	222958
2022-11-16	191.00	193.28	188.84	192.18	137457
2022-11-17	189.15	193.29	185.52	193.10	165939
2022-11-18	195.00	196.10	189.50	194.21	125603
2022-11-21	192.22	193.26	189.92	190.96	141324
2022-11-22	191.79	196.06	191.79	192.28	115503
2022-11-23	192.36	192.57	189.62	190.82	95450
2022-11-25	190.22	191.68	189.50	190.65	57643
2022-11-28	188.51	191.00	188.36	189.01	131933
2022-11-29	190.00	193.56	190.00	191.05	97243
2022-11-30	189.90	193.78	188.20	193.34	193329
2022-12-01	194.81	195.99	189.60	190.55	121545
2022-12-02	189.47	193.76	189.15	192.16	151828
2022-12-05	189.85	192.00	186.90	188.93	141331
2022-12-06	189.42	192.02	186.40	192.00	126558
2022-12-07	192.20	194.97	189.18	189.19	108696
2022-12-08	189.68	192.84	187.87	192.80	142568
2022-12-09	190.06	193.13	188.74	190.17	90437
2022-12-12	190.15	193.44	189.41	192.26	173757
2022-12-13	198.24	198.44	188.60	190.92	212839
2022-12-14	190.45	193.62	187.19	190.13	287372
2022-12-15	188.42	190.21	185.64	188.12	328889
2022-12-16	185.33	188.00	182.67	183.62	787844
2022-12-19	184.32	185.66	168.08	170.59	376431
2022-12-20	167.89	169.02	161.92	163.15	342266
2022-12-21	166.02	168.65	162.93	167.51	175290
2022-12-22	161.00	172.06	159.87	171.99	317523
2022-12-23	173.20	175.02	171.83	174.55	115049
2022-12-27	172.95	177.23	172.51	176.72	167143
2022-12-28	175.55	176.86	171.85	173.42	169306
2022-12-29	174.70	179.80	174.41	178.93	141652
2022-12-30	176.51	182.33	176.51	180.37	187460
2023-01-03	180.79	184.35	178.36	179.16	409600
2023-01-04	179.55	182.61	179.43	180.47	160093
2023-01-05	178.54	180.09	175.11	179.60	183813
2023-01-06	180.73	186.00	179.44	185.72	175267
2023-01-09	186.51	186.57	181.52	181.79	133312
2023-01-10	181.46	186.97	181.46	186.97	158426
2023-01-11	186.51	191.94	186.51	190.77	203875
2023-01-12	192.00	193.28	188.20	192.68	197411
2023-01-13	189.18	192.74	185.27	192.44	161083
2023-01-17	187.09	191.44	187.03	189.64	130904
2023-01-18	192.40	196.66	189.65	192.80	196848
2023-01-19	191.48	191.48	183.94	190.49	360428
2023-01-20	192.17	196.92	189.99	196.89	137936
2023-01-23	197.01	198.51	194.51	195.57	152254
2023-01-24	195.56	196.21	192.60	193.00	107032
2023-01-25	192.64	197.75	191.23	197.08	182370
2023-01-26	198.54	206.49	198.13	206.44	338712
2023-01-27	206.72	212.18	201.65	206.94	228847
2023-01-30	204.82	212.16	204.82	207.37	214316
2023-01-31	208.00	214.57	207.00	213.85	203328
2023-02-01	211.93	225.71	211.93	223.97	208400
2023-02-02	226.63	234.38	226.63	232.87	295153
2023-02-03	230.95	242.68	229.88	235.89	260655
2023-02-06	235.24	236.81	229.41	230.77	124003
2023-02-07	228.03	228.03	221.35	224.01	228788
2023-02-08	222.87	228.25	220.71	225.06	149944
2023-02-09	227.53	232.17	224.77	226.91	117693
2023-02-10	225.13	225.66	222.67	224.80	78212
2023-02-13	223.91	229.01	223.55	228.19	99464
2023-02-14	227.24	233.38	227.09	232.38	105805
2023-02-15	228.08	235.04	226.00	234.02	116436
2023-02-16	228.96	234.02	228.90	232.49	120328
2023-02-17	235.39	241.41	232.12	239.74	178429
2023-02-21	236.38	236.38	219.91	223.25	255079
2023-02-22	225.40	231.31	224.94	225.01	278371
2023-02-23	225.00	226.55	222.85	225.54	193624
2023-02-24	220.75	223.02	217.62	221.04	163548
2023-02-27	223.42	226.70	223.14	224.31	156184
2023-02-28	225.00	228.69	221.05	221.07	229808
2023-03-01	221.81	229.00	221.74	228.66	164564
2023-03-02	227.39	231.82	226.43	229.82	107708
2023-03-03	231.04	233.59	229.42	232.45	86932
2023-03-06	231.04	232.41	225.54	227.23	133632
2023-03-07	226.31	230.02	225.02	225.51	83127
2023-03-08	226.90	231.89	226.12	227.06	153710
2023-03-09	226.40	231.91	225.55	226.62	158445
2023-03-10	224.33	224.33	213.50	219.15	136338
2023-03-13	212.14	215.00	208.89	209.02	179649
2023-03-14	216.33	216.33	204.05	206.79	150284
2023-03-15	199.10	201.73	194.33	200.80	264885
2023-03-16	196.69	206.61	194.86	205.92	184324
2023-03-17	202.59	204.93	199.11	201.04	505013
2023-03-20	205.14	211.71	204.28	204.86	183939
2023-03-21	210.23	214.17	208.33	208.34	165221
2023-03-22	210.21	214.89	205.56	205.90	120466
2023-03-23	206.50	209.96	200.24	203.78	123990
2023-03-24	202.06	208.36	199.25	207.98	151307
2023-03-27	210.57	211.78	207.82	211.58	120036
2023-03-28	211.58	215.00	211.00	213.09	162699
2023-03-29	213.21	215.97	211.26	215.53	166680
2023-03-30	217.38	222.56	217.38	221.46	104567
2023-03-31	221.96	226.81	221.96	226.42	169818
2023-04-03	226.59	228.28	221.02	224.63	214757
2023-04-04	226.10	226.10	218.73	220.00	111670
2023-04-05	218.00	219.29	214.05	219.20	156665
2023-04-06	218.67	220.40	216.23	217.12	119014
2023-04-10	215.53	222.81	215.53	219.78	98164
2023-04-11	222.28	230.13	222.28	227.57	185664
2023-04-12	229.63	229.63	218.90	223.92	161383
2023-04-13	225.00	225.42	219.93	223.42	175971
2023-04-14	225.85	228.07	224.19	227.94	73608
2023-04-17	228.05	228.05	223.10	224.83	80904
2023-04-18	225.85	229.10	225.85	229.08	95516
2023-04-19	226.19	232.36	222.92	230.51	284811
2023-04-20	228.25	232.69	226.81	229.03	144798
2023-04-21	228.58	229.61	224.11	228.78	149001
2023-04-24	227.98	231.88	226.95	228.01	104618
2023-04-25	226.51	226.52	219.79	220.22	164723
2023-04-26	220.00	225.57	216.28	221.09	241681
2023-04-27	221.01	224.74	217.61	223.72	118189
2023-04-28	223.16	225.64	223.12	224.48	162879
2023-05-01	225.77	233.92	225.62	227.49	123112
2023-05-02	223.86	225.49	216.85	223.78	181434
2023-05-03	223.10	227.25	219.20	219.71	175924
2023-05-04	217.94	219.12	214.25	215.87	191028
2023-05-05	219.18	221.94	218.84	220.29	93394
2023-05-08	221.14	222.98	218.52	220.77	71790
2023-05-09	220.00	222.77	218.81	221.50	98307
2023-05-10	225.05	225.39	221.68	223.95	118520
2023-05-11	220.98	224.15	217.45	218.78	90803
2023-05-12	219.22	221.53	217.04	217.48	133451
2023-05-15	216.96	222.48	215.38	221.05	127276
2023-05-16	217.95	219.67	216.14	216.15	102127
2023-05-17	217.71	223.14	217.71	222.14	84094
2023-05-18	221.22	225.00	221.22	224.12	76143
2023-05-19	225.44	225.44	218.75	220.68	106944
2023-05-22	221.96	222.38	220.00	221.05	110947
2023-05-23	220.64	229.31	220.64	225.33	183043
2023-05-24	225.86	227.65	221.05	222.84	153787
2023-05-25	221.64	225.31	219.25	223.49	120925
2023-05-26	223.10	226.46	223.10	225.79	86034
2023-05-30	225.95	231.30	225.95	230.26	115245
2023-05-31	227.39	228.44	221.51	223.51	369806
2023-06-01	222.63	226.54	220.25	222.03	226106
2023-06-02	225.37	235.57	224.39	233.62	230575
2023-06-05	230.01	229.42	222.08	227.35	131952
2023-06-06	227.30	239.32	227.30	238.29	184769
2023-06-07	242.58	247.82	240.00	246.01	234380
2023-06-08	244.62	246.61	243.87	246.27	87046
2023-06-09	246.43	246.43	238.65	240.33	88670
2023-06-12	238.92	241.69	236.28	240.33	105046
2023-06-13	241.22	247.47	241.22	242.37	333086
2023-06-14	244.21	244.21	236.37	238.18	157740
2023-06-15	236.77	243.70	236.77	243.66	126998
2023-06-16	245.53	245.53	236.09	237.59	708417
2023-06-20	237.60	241.31	237.60	239.36	141064
2023-06-21	239.54	245.33	237.85	244.29	149837
2023-06-22	242.41	248.15	239.85	246.61	261492
2023-06-23	246.00	248.50	243.62	246.31	290100
2023-06-26	246.78	249.95	245.75	247.29	186506
2023-06-27	246.63	255.73	245.51	253.59	121743
2023-06-28	249.64	255.71	249.64	254.66	104714
2023-06-29	254.26	258.75	254.26	257.23	114660
2023-06-30	257.23	259.27	253.85	258.10	139562
2023-07-03	257.67	262.30	256.27	257.56	74507
2023-07-05	255.90	260.14	255.10	255.30	94458
2023-07-06	255.18	257.25	251.67	253.55	107582
2023-07-07	254.60	260.21	254.60	257.52	101532
2023-07-10	256.56	263.05	255.79	258.89	211447
2023-07-11	262.18	267.70	262.18	264.70	168829
2023-07-12	268.00	270.05	265.15	266.69	184325
2023-07-13	267.62	269.10	264.01	264.65	110351
2023-07-14	264.19	264.19	258.49	259.68	112434
2023-07-17	258.56	262.26	256.48	261.00	134351
2023-07-18	260.35	267.42	260.35	264.93	110593
2023-07-19	267.78	271.60	263.99	271.12	174596
2023-07-20	271.94	271.94	263.63	267.83	135892
2023-07-21	268.45	268.69	254.46	257.07	282924
2023-07-24	257.98	261.98	250.81	254.20	297116
2023-07-25	253.42	255.73	246.29	248.07	280276
2023-07-26	245.12	258.91	245.12	256.15	170833
2023-07-27	258.48	258.69	251.10	252.19	135576
2023-07-28	253.69	254.14	249.28	254.04	87243
2023-07-31	256.26	258.85	253.73	258.53	91339
2023-08-01	256.26	261.34	254.41	261.26	122685
2023-08-02	257.87	267.18	257.14	264.31	126658
2023-08-03	267.40	270.43	263.72	266.92	117962
2023-08-04	266.26	267.18	261.49	261.83	108857
2023-08-07	261.95	265.62	260.00	265.38	102941
2023-08-08	261.66	263.28	253.83	254.81	197045
2023-08-09	253.75	264.15	253.75	262.97	168834
2023-08-10	263.01	267.11	259.76	263.23	125756
2023-08-11	261.64	277.47	261.64	273.34	175025
2023-08-14	271.15	272.99	267.89	272.97	105269
2023-08-15	270.92	273.38	266.40	267.06	77491
2023-08-16	266.70	268.27	260.93	260.93	96714
2023-08-17	262.10	264.20	258.62	258.62	61643
2023-08-18	256.84	264.82	256.84	264.01	79472
2023-08-21	263.60	265.00	256.73	260.25	76965
2023-08-22	258.22	260.16	256.67	256.92	106442
2023-08-23	255.95	260.73	255.00	259.96	152568
2023-08-24	258.53	260.34	257.11	257.79	148395
2023-08-25	258.85	260.87	253.43	258.27	78777
2023-08-28	258.33	263.00	258.33	259.17	138177
2023-08-29	258.47	266.18	258.47	265.99	71580
2023-08-30	264.13	267.37	264.13	266.15	47571
2023-08-31	267.09	268.99	263.65	264.42	103938
2023-09-01	266.03	271.06	266.03	270.74	65233
2023-09-05	266.43	267.97	258.02	261.78	172447
2023-09-06	262.16	265.28	258.19	261.28	141109
2023-09-07	260.80	262.68	258.85	259.09	167485
2023-09-08	258.55	265.47	255.21	262.31	180569
2023-09-11	265.00	265.00	260.32	261.17	124356
2023-09-12	262.41	265.84	262.41	264.18	141246
2023-09-13	266.34	266.34	259.00	263.07	127265
2023-09-14	265.06	276.13	265.00	275.50	151854
2023-09-15	273.65	275.14	260.52	262.97	417727
2023-09-18	262.15	269.77	261.49	265.79	100766
2023-09-19	266.61	267.19	263.04	263.77	132864
2023-09-20	264.02	265.99	260.38	260.70	102831
2023-09-21	258.29	261.48	254.31	257.92	69227
2023-09-22	259.44	260.07	256.65	258.07	133848
2023-09-25	256.61	263.24	256.61	258.88	110210
2023-09-26	258.25	261.21	256.79	258.80	125212
2023-09-27	261.88	271.49	261.25	270.02	154507
2023-09-28	265.00	273.66	263.03	272.25	152082
2023-09-29	273.38	274.84	268.71	268.71	192700
2023-10-02	268.31	269.72	259.71	261.13	113772
2023-10-03	261.43	261.83	256.20	256.85	109920
2023-10-04	257.70	260.00	254.51	256.24	98765
2023-10-05	255.89	256.61	245.86	246.43	138255
2023-10-06	244.55	252.76	244.01	250.07	138085
2023-10-09	247.98	256.53	247.25	255.01	72176
2023-10-10	255.65	262.29	252.53	260.12	109438
2023-10-11	260.12	261.67	257.86	261.10	68317
2023-10-12	260.96	260.96	249.69	251.90	110622
2023-10-13	252.42	253.79	243.18	244.68	125868
2023-10-16	248.42	255.26	245.46	254.49	108271
2023-10-17	254.66	262.74	254.66	255.78	131107
2023-10-18	252.76	255.36	250.52	254.42	84201
2023-10-19	253.08	253.08	246.34	247.88	90979
2023-10-20	249.34	250.53	242.70	243.55	95746
2023-10-23	242.35	244.53	238.22	238.62	91762
2023-10-24	234.33	237.92	231.29	232.89	195727
2023-10-25	234.50	242.19	228.84	239.84	252933
2023-10-26	242.42	251.72	239.01	249.51	143830
2023-10-27	248.71	251.89	246.89	249.38	140409
2023-10-30	252.34	253.33	246.34	247.08	155288
2023-10-31	248.89	253.43	248.30	252.33	119171
2023-11-01	249.96	262.40	246.02	261.41	149422
2023-11-02	266.49	268.35	262.65	267.41	109750
2023-11-03	272.00	278.49	272.00	274.95	112188
2023-11-06	272.52	274.43	267.84	274.34	115308
2023-11-07	273.93	274.39	270.52	272.21	67302
2023-11-08	270.00	272.21	266.86	267.82	82454
2023-11-09	270.64	270.64	263.40	263.70	85290
2023-11-10	264.96	268.04	264.16	265.39	124034
2023-11-13	266.29	268.65	262.29	267.75	76762
2023-11-14	278.50	290.83	278.50	287.40	126645
2023-11-15	288.10	293.77	287.39	290.67	117223
2023-11-16	288.26	288.39	270.00	276.56	115834
2023-11-17	281.67	285.69	280.51	283.10	93364
2023-11-20	281.47	283.91	280.66	283.80	94014
2023-11-21	280.45	282.57	275.10	280.96	125123
2023-11-22	282.20	283.64	277.95	280.00	80727
2023-11-24	280.20	283.71	280.00	283.71	118776
2023-11-27	281.00	282.48	279.61	279.67	191681
2023-11-28	281.60	285.80	278.71	280.27	84168
2023-11-29	284.24	286.86	280.00	280.10	97669
2023-11-30	281.68	285.62	278.55	282.10	139190
2023-12-01	281.47	291.56	281.47	291.18	98560
2023-12-04	288.59	293.54	284.17	287.58	158713
2023-12-05	283.89	285.96	280.27	281.24	142318
2023-12-06	284.89	290.04	280.46	281.02	146312
2023-12-07	281.58	284.59	281.00	284.51	108428
2023-12-08	284.53	287.00	279.10	283.00	153885
2023-12-11	283.76	285.79	280.58	283.15	186085
2023-12-12	282.18	282.18	274.55	274.64	133453
2023-12-13	274.57	287.95	271.25	286.23	217930
2023-12-14	290.12	297.64	286.82	297.49	254179
2023-12-15	297.68	297.68	290.56	295.55	616131
2023-12-18	297.49	299.24	290.89	293.13	128829
2023-12-19	295.24	300.88	294.99	299.40	131990
2023-12-20	298.22	302.39	294.98	295.09	95906
2023-12-21	301.32	303.91	297.47	300.06	69409
2023-12-22	299.70	302.76	297.50	299.66	69891
2023-12-26	301.95	306.80	299.82	305.63	62687
2023-12-27	304.76	310.08	303.78	306.62	73706
2023-12-28	304.64	309.58	304.39	309.31	81087
2023-12-29	308.05	308.80	303.06	304.74	61190
2024-01-02	300.79	307.78	300.79	305.00	120021
2024-01-03	299.40	303.93	284.95	287.45	167027
2024-01-04	288.15	288.15	281.65	284.08	142177
2024-01-05	282.14	287.73	279.78	282.75	160359
2024-01-08	282.00	286.50	281.86	283.93	112416
2024-01-09	279.98	283.40	279.98	282.97	77629
2024-01-10	282.10	283.97	277.42	283.47	75681
2024-01-11	281.39	282.99	275.26	282.38	93839
2024-01-12	285.08	286.24	272.03	273.88	90600
2024-01-16	270.01	274.50	270.01	272.83	80516
2024-01-17	269.10	273.44	269.10	272.34	80876
2024-01-18	275.21	275.21	271.60	273.54	78427
2024-01-19	272.89	275.67	269.79	273.92	65849
2024-01-22	276.11	280.64	276.01	278.48	86718
2024-01-23	282.84	282.84	275.00	276.53	99017
2024-01-24	280.54	280.54	269.14	270.70	106736
2024-01-25	275.00	275.00	270.23	273.51	83284
2024-01-26	275.76	277.02	272.21	274.50	68521
2024-01-29	273.29	278.51	271.19	276.75	126646
2024-01-30	276.18	285.88	276.18	282.29	222210
2024-01-31	260.10	271.62	255.73	260.06	449764
2024-02-01	260.69	270.01	260.69	269.16	147933
2024-02-02	264.20	272.01	262.41	267.66	200565
2024-02-05	262.40	271.49	262.40	268.16	190245
2024-02-06	266.38	270.00	264.88	265.11	154739
2024-02-07	266.96	270.76	263.34	268.10	144228
2024-02-08	269.93	270.99	263.01	269.09	271842
2024-02-09	270.06	279.37	268.47	275.92	141262
2024-02-12	278.23	282.96	278.18	279.92	125033
2024-02-13	271.51	278.95	271.51	274.65	152084
2024-02-14	276.54	278.24	270.01	276.50	111481
2024-02-15	277.29	280.08	274.86	275.20	118998
2024-02-16	272.84	275.77	268.65	269.00	136432
2024-02-20	266.45	266.45	260.95	261.46	252499
2024-02-21	259.45	265.69	259.45	262.30	250129
2024-02-22	263.12	266.30	262.51	264.52	213758
2024-02-23	263.40	267.11	262.61	265.12	56319
2024-02-26	262.60	265.84	261.92	264.00	112101
2024-02-27	267.41	270.52	265.39	265.84	96737
2024-02-28	263.01	266.70	261.64	261.23	100626
2024-02-29	266.18	271.29	265.95	270.65	121104
2024-03-01	268.88	272.45	266.48	272.23	151728
2024-03-04	274.30	274.30	262.15	262.74	137417
2024-03-05	259.57	265.44	258.77	262.03	164952
2024-03-06	263.85	263.85	260.00	261.61	130275
2024-03-07	263.17	266.35	262.29	265.34	128003
2024-03-08	268.48	270.94	261.81	262.25	160517
2024-03-11	261.60	264.32	260.00	264.31	82345
2024-03-12	263.98	266.18	262.23	264.96	107147
2024-03-13	266.34	268.53	264.56	266.27	85077
2024-03-14	263.54	265.03	261.20	262.98	119920
2024-03-15	262.00	268.00	262.00	266.54	314719
2024-03-18	266.51	268.76	263.55	264.39	164005
2024-03-19	265.05	267.81	263.72	266.23	92145
2024-03-20	266.15	279.42	266.15	278.10	161886
2024-03-21	279.32	287.27	279.06	286.31	145902
2024-03-22	285.15	285.15	281.09	283.61	139884
2024-03-25	285.00	285.00	280.51	281.76	72879
2024-03-26	283.29	286.90	281.28	284.40	113604
2024-03-27	286.53	291.02	286.53	290.61	92417
2024-03-28	291.13	294.43	291.06	292.23	151077
2024-04-01	291.05	292.21	287.93	289.48	105710
2024-04-02	285.53	285.53	278.65	280.10	157810
2024-04-03	278.64	281.77	277.46	279.21	94969
2024-04-04	282.04	282.04	274.79	276.00	141576
2024-04-05	275.98	278.51	274.65	276.79	70971
2024-04-08	278.87	281.94	278.33	278.64	60498
2024-04-09	278.85	282.94	277.68	281.74	73486
2024-04-10	273.93	275.90	270.06	271.86	144647
2024-04-11	270.34	271.22	265.63	270.57	142408
2024-04-12	268.42	270.39	267.97	269.44	134876
2024-04-15	275.00	280.00	266.87	267.91	142045
2024-04-16	265.31	271.33	264.45	269.64	135948
2024-04-17	273.83	273.92	264.83	265.74	158996
2024-04-18	267.00	269.04	262.31	263.16	123853
2024-04-19	262.82	267.45	262.42	265.53	95856
2024-04-22	265.50	271.51	265.32	268.42	211194
2024-04-23	269.52	280.19	269.52	279.50	344081
2024-04-24	285.16	304.87	284.95	299.71	406260
2024-04-25	295.52	300.98	286.81	300.46	274600
2024-04-26	300.88	306.38	299.61	300.35	178226
2024-04-29	301.17	303.68	296.47	299.58	159539
2024-04-30	296.71	297.29	293.96	294.02	152302
2024-05-01	294.84	298.43	290.97	293.71	114940
2024-05-02	295.59	296.03	290.25	292.53	128850
2024-05-03	298.97	299.03	293.12	295.04	101285
2024-05-06	297.81	301.10	297.38	300.34	87873
2024-05-07	300.72	305.15	296.74	296.74	127209
2024-05-08	293.45	299.56	293.45	299.55	116191
2024-05-09	299.94	303.40	299.42	301.71	72015
2024-05-10	307.40	307.40	299.19	301.57	85294
2024-05-13	304.85	315.96	304.85	313.13	158291
2024-05-14	320.00	323.00	317.36	322.62	186689
2024-05-15	323.95	323.95	315.74	320.84	155143
2024-05-16	320.10	320.25	316.99	317.96	118422
2024-05-17	318.25	318.25	314.32	314.82	87223
2024-05-20	314.13	317.28	311.49	311.50	84582
2024-05-21	311.00	313.76	309.37	312.03	69151
2024-05-22	310.46	313.48	305.95	306.53	112280
2024-05-23	305.49	309.01	302.90	304.17	106246
2024-05-24	306.29	308.25	303.87	308.08	123773
2024-05-28	310.00	313.35	307.65	309.66	185502
2024-05-29	304.60	307.80	303.01	304.62	128493
2024-05-30	304.00	309.42	304.00	307.73	116299
2024-05-31	308.24	311.44	307.75	310.51	122895
2024-06-03	312.62	321.83	312.62	312.89	174867
2024-06-04	310.71	314.57	308.36	308.46	184945
2024-06-05	308.96	310.88	305.87	305.90	103590
2024-06-06	304.38	312.13	304.20	309.48	159410
2024-06-07	306.22	309.10	303.32	303.69	162867
2024-06-10	298.34	304.48	296.68	302.14	151911
2024-06-11	298.80	303.34	298.80	301.98	112675
2024-06-12	310.81	317.71	310.81	312.01	96133
2024-06-13	310.46	310.99	305.20	309.32	79844
2024-06-14	305.30	305.30	299.87	303.94	84584
2024-06-17	303.82	310.97	302.63	310.64	76191
2024-06-18	311.71	311.71	307.29	308.44	81033
2024-06-20	305.56	308.00	296.94	299.33	141093
2024-06-21	300.28	300.73	295.53	298.26	282694
2024-06-24	300.00	306.06	295.07	300.85	100303
2024-06-25	299.57	299.57	293.15	293.50	102378
2024-06-26	291.67	295.05	290.27	290.87	95756
2024-06-27	290.51	294.63	289.89	293.92	94323
2024-06-28	296.86	302.30	295.83	297.28	136286
2024-07-01	298.65	300.00	292.86	296.99	101363
2024-07-02	298.00	298.00	292.94	292.94	81773
2024-07-03	292.23	295.44	290.86	292.85	47900
2024-07-05	291.19	293.15	284.44	287.63	98351
2024-07-08	290.00	292.44	288.02	288.37	89020
2024-07-09	287.08	287.08	280.77	280.92	133561
2024-07-10	280.22	283.31	279.86	281.20	111247
2024-07-11	289.25	296.85	285.58	293.84	173498
2024-07-12	295.23	299.30	294.15	295.02	140115
2024-07-15	294.85	302.25	294.85	298.33	182642
2024-07-16	302.45	314.58	302.45	314.42	149725
2024-07-17	310.50	315.98	306.75	313.46	131055
2024-07-18	311.31	319.05	308.11	310.21	83936
2024-07-19	308.84	309.52	301.58	303.04	94697
2024-07-22	303.00	308.51	298.92	308.42	90282
2024-07-23	305.98	306.48	301.54	304.76	116567
2024-07-24	319.50	338.00	319.01	325.71	266861
2024-07-25	323.87	337.80	321.55	337.15	219664
2024-07-26	340.00	341.32	332.45	333.22	146314
2024-07-29	334.95	343.55	333.90	338.67	148417
2024-07-30	340.60	351.41	339.11	349.46	187082
2024-07-31	351.25	373.19	351.25	365.72	299580
2024-08-01	365.72	367.94	349.95	355.06	172659
2024-08-02	337.81	346.54	335.00	342.89	193109
2024-08-05	329.49	343.25	326.91	338.48	149026
2024-08-06	336.02	343.76	336.02	338.91	80161
2024-08-07	343.48	348.13	334.38	336.93	110251
2024-08-08	341.47	349.00	339.00	347.34	77263
2024-08-09	348.59	348.59	341.07	342.67	128933
2024-08-12	344.67	344.67	337.84	338.06	54861
2024-08-13	340.29	347.38	336.88	345.02	81818
2024-08-14	345.70	345.70	338.37	339.71	48452
2024-08-15	349.77	356.30	347.13	352.03	100018
2024-08-16	352.97	359.07	352.97	353.56	85671
2024-08-19	352.93	355.99	351.95	354.83	92016
2024-08-20	354.32	356.79	353.07	355.29	106175
2024-08-21	360.58	361.68	357.69	358.72	68199
2024-08-22	355.74	357.18	354.40	356.36	166518
2024-08-23	358.77	370.00	358.77	369.19	210579
2024-08-26	373.82	376.38	368.51	369.25	107066
2024-08-27	369.03	370.86	364.21	368.09	94356
2024-08-28	367.78	372.28	366.29	370.84	125570
2024-08-29	374.62	376.65	370.47	371.67	137992
2024-08-30	373.49	377.92	372.21	376.76	208861
2024-09-03	372.69	379.45	367.35	367.38	178258
2024-09-04	365.32	367.66	362.59	364.26	75760
2024-09-05	365.99	365.99	360.00	363.17	115332
2024-09-06	362.46	367.79	354.68	358.78	138163
2024-09-09	355.97	356.73	350.19	354.40	159686
2024-09-10	354.19	354.98	336.33	347.06	225900
2024-09-11	345.40	346.51	338.46	340.14	143731
2024-09-12	340.14	348.41	339.24	345.01	117752
2024-09-13	352.33	364.83	350.28	364.39	188355
2024-09-16	365.00	366.93	361.25	364.69	108564
2024-09-17	368.90	377.00	367.05	376.70	121513
2024-09-18	378.71	393.93	374.83	382.72	206045
2024-09-19	389.20	392.42	385.37	391.80	194813
2024-09-20	389.30	389.30	380.73	382.97	348695
2024-09-23	385.86	385.86	379.32	382.96	121762
2024-09-24	386.84	386.84	380.00	384.85	162134
2024-09-25	392.23	392.23	377.92	377.94	174544
2024-09-26	379.84	385.27	378.36	382.23	100661
2024-09-27	387.27	391.08	381.65	385.94	126413
2024-09-30	382.35	383.59	380.29	383.04	238172
2024-10-01	383.94	383.94	376.32	378.79	83952
2024-10-02	375.45	377.70	370.00	372.95	125516
2024-10-03	369.64	369.64	362.59	363.82	127715
2024-10-04	371.27	376.22	364.24	368.71	87899
2024-10-07	364.86	364.86	355.84	358.76	89259
2024-10-08	359.90	363.41	356.59	359.27	63428
2024-10-09	354.99	359.57	353.30	353.31	77271
2024-10-10	350.16	354.57	349.37	354.09	86346
2024-10-11	352.82	357.78	352.82	355.63	55429
2024-10-14	351.21	356.95	350.00	355.63	65479
2024-10-15	356.25	365.78	356.25	356.87	94636
2024-10-16	360.74	367.45	358.48	366.63	66889
2024-10-17	369.28	369.28	360.04	365.37	76701
2024-10-18	367.42	367.42	359.63	361.92	80100
2024-10-21	362.73	363.50	349.72	349.74	120566
2024-10-22	348.53	351.03	344.38	344.69	98673
2024-10-23	345.28	354.32	345.28	348.88	124256
2024-10-24	351.74	354.22	346.08	350.59	108899
2024-10-25	350.46	350.46	344.92	346.57	92566
2024-10-28	349.66	354.61	349.66	352.85	180176
2024-10-29	348.75	357.98	348.00	355.02	213421
2024-10-30	361.67	390.83	360.00	377.91	261528
2024-10-31	376.45	376.45	364.32	364.32	207672
2024-11-01	363.80	368.19	360.21	362.34	136270
2024-11-04	359.77	369.11	359.77	368.18	116713
2024-11-05	364.69	376.71	364.69	376.41	105322
2024-11-06	394.47	413.21	393.57	407.38	245989
2024-11-07	405.22	413.36	402.59	402.79	136246
2024-11-08	403.61	408.56	399.72	402.07	124778
2024-11-11	405.01	413.80	400.78	412.67	149721
2024-11-12	414.55	417.98	404.70	405.77	154775
2024-11-13	416.79	421.09	413.47	417.34	108522
2024-11-14	418.88	422.28	408.54	410.96	128097
2024-11-15	413.77	417.03	407.38	414.81	101362
2024-11-18	412.26	417.07	401.77	402.11	150388
2024-11-19	399.02	402.76	395.15	401.25	79275
2024-11-20	402.09	404.13	399.11	401.73	161852
2024-11-21	405.26	411.66	400.00	408.66	318070
2024-11-22	413.06	422.92	413.06	421.14	85892
2024-11-25	425.00	440.32	425.00	433.21	216241
2024-11-26	427.92	432.39	424.16	431.96	178468
2024-11-27	437.24	437.54	423.90	427.76	68349
2024-11-29	430.43	434.48	425.23	425.33	47696
2024-12-02	419.45	431.93	409.60	427.81	111689
2024-12-03	429.86	436.15	425.77	432.02	127733
2024-12-04	435.29	438.77	431.88	435.00	110217
2024-12-05	436.83	437.02	428.29	428.40	118766
2024-12-06	433.75	435.73	427.75	430.49	80534
2024-12-09	429.64	432.14	424.15	424.69	104968
2024-12-10	430.44	430.44	420.72	424.56	141957
2024-12-11	428.56	429.29	423.93	424.73	117534
2024-12-12	425.60	427.73	423.15	425.00	65822
2024-12-13	427.95	428.74	420.96	427.10	117296
2024-12-16	427.36	431.83	424.48	427.21	88517
2024-12-17	423.64	428.86	421.40	421.48	140439
2024-12-18	426.22	428.56	410.99	411.01	252878
2024-12-19	416.55	420.10	411.55	414.90	185807
2024-12-20	411.06	423.91	411.06	419.99	387593
2024-12-23	416.82	423.86	412.82	418.46	150433
2024-12-24	418.95	426.97	415.80	426.18	38133
2024-12-26	422.73	430.14	422.73	429.29	49667
2024-12-27	425.40	426.10	418.84	423.14	59680
2024-12-30	420.00	423.18	416.80	419.11	78514
2024-12-31	421.32	428.29	419.99	421.48	83290
2025-01-02	421.58	427.85	416.12	416.25	113593
2025-01-03	414.74	421.53	414.74	418.55	104622
2025-01-06	420.75	426.93	418.49	419.26	109798
2025-01-07	420.79	422.32	415.43	419.60	110986
2025-01-08	414.45	421.44	414.45	420.70	105194
2025-01-10	412.58	421.96	412.58	420.90	128973
2025-01-13	417.90	428.99	417.90	428.28	100914
2025-01-14	430.00	436.69	428.86	436.22	128202
2025-01-15	447.73	449.56	443.23	446.99	134497
2025-01-16	445.54	446.67	442.56	444.80	75959
2025-01-17	448.03	449.58	444.88	447.66	95888
2025-01-21	450.41	456.68	446.30	447.61	118862
2025-01-22	445.98	447.09	439.22	440.05	135878
2025-01-23	438.99	451.38	437.79	449.55	115698
2025-01-24	447.20	450.66	444.74	449.57	82172
2025-01-27	450.07	458.00	449.45	454.46	145803
2025-01-28	456.85	458.82	452.77	458.81	137474
2025-01-29	440.00	458.19	437.92	449.45	285987
2025-01-30	456.65	471.28	456.65	461.94	155422
2025-01-31	458.24	462.93	455.87	456.49	109985
2025-02-03	444.60	453.38	433.67	448.41	197871
2025-02-04	446.46	458.93	446.46	458.32	131255
2025-02-05	464.76	474.86	457.37	471.63	235370
2025-02-06	475.92	489.99	469.99	472.24	157305
2025-02-07	467.99	477.99	467.99	469.61	204943
2025-02-10	469.87	472.19	464.00	464.81	119836
2025-02-11	463.54	470.33	463.32	468.54	156892
2025-02-12	463.22	476.29	463.22	473.14	111926
2025-02-13	482.31	486.82	474.84	484.08	120577
2025-02-14	488.62	490.09	479.50	481.31	85448
2025-02-18	481.31	481.75	477.52	477.95	92978
2025-02-19	472.13	474.86	458.93	469.08	166171
2025-02-20	467.51	470.00	462.56	468.42	230353
2025-02-21	473.55	473.55	450.63	451.16	150860
2025-02-24	451.50	463.94	448.21	451.99	116590
2025-02-25	455.02	465.16	455.02	459.66	107177
2025-02-26	461.66	468.19	460.54	460.54	124525
2025-02-27	459.01	460.61	452.75	454.33	134142
2025-02-28	456.18	462.37	455.00	459.08	111895
2025-03-03	461.03	463.30	449.70	450.58	188088
2025-03-04	446.28	447.86	431.75	440.56	289319
2025-03-05	439.54	446.13	435.66	445.13	165061
2025-03-06	439.54	452.12	439.54	443.15	180724
2025-03-07	440.80	444.43	425.97	441.25	247067
2025-03-10	432.91	435.26	422.98	430.63	254346
2025-03-11	432.95	441.60	426.49	433.23	200893
2025-03-12	438.66	438.66	426.76	429.94	164630
2025-03-13	426.76	430.49	383.21	385.24	448576
2025-03-14	394.00	394.00	381.44	385.94	217265
2025-03-17	382.34	394.34	382.34	392.18	200438
2025-03-18	387.99	391.72	384.25	390.45	177734
2025-03-19	389.11	401.61	389.11	400.55	140549
2025-03-20	396.59	403.07	393.24	396.30	148900
2025-03-21	391.90	402.47	389.14	400.34	289318
2025-03-24	407.25	418.21	404.55	418.18	121948
2025-03-25	414.56	421.69	412.97	421.36	101856
2025-03-26	423.88	423.88	409.41	410.00	117692
2025-03-27	406.65	406.67	390.96	393.18	251808
2025-03-28	390.73	394.93	373.89	375.96	247579
2025-03-31	370.96	384.99	367.35	381.95	198109
2025-04-01	380.42	391.90	379.99	389.90	156007
2025-04-02	385.71	400.73	385.71	399.00	244583
2025-04-03	377.97	380.42	361.42	372.30	313944
2025-04-04	358.13	387.61	355.91	382.11	284467
2025-04-07	365.20	402.96	365.20	384.63	313847
2025-04-08	399.40	405.58	371.24	377.01	236091
2025-04-09	374.71	427.34	374.49	416.94	293705
2025-04-10	396.24	402.09	386.66	399.28	207811
2025-04-11	401.72	407.66	393.50	405.00	164201
2025-04-14	405.58	409.95	387.41	398.68	256132
2025-04-15	397.96	402.08	392.28	395.25	142032
2025-04-16	393.59	397.40	386.60	392.70	164324
2025-04-17	392.35	399.29	390.07	391.38	179431
2025-04-21	390.71	390.71	379.99	386.26	139593
2025-04-22	393.98	402.00	392.02	401.83	207237
2025-04-23	410.17	425.56	396.35	398.65	209799
2025-04-24	405.84	409.31	397.86	406.77	174394
2025-04-25	397.79	407.60	396.64	406.59	161745
2025-04-28	409.88	411.06	402.96	407.11	147638
2025-04-29	400.09	408.19	399.26	407.53	101305
2025-04-30	400.88	403.84	391.00	403.63	140547
2025-05-01	404.81	412.04	400.03	405.33	107295
2025-05-02	410.00	415.00	407.68	412.43	81215
2025-05-05	411.08	413.67	410.22	411.81	97002
2025-05-06	407.17	413.28	407.17	411.09	112385
2025-05-07	413.49	419.80	408.46	413.11	193918
2025-05-08	418.17	433.82	416.18	429.83	162053
2025-05-09	431.56	431.56	423.59	430.03	74314
2025-05-12	451.39	456.13	439.38	443.54	128965
2025-05-13	447.26	455.21	445.92	448.86	115241
2025-05-14	441.69	451.86	438.73	438.73	137321
2025-05-15	439.09	443.88	437.25	440.86	121242
2025-05-16	441.17	444.98	439.97	444.20	88751
2025-05-19	439.25	444.59	439.25	441.36	131308
2025-05-20	440.87	441.60	437.70	440.92	106456
2025-05-21	435.07	437.03	428.82	431.29	101453
2025-05-22	431.88	431.88	424.34	426.56	161887
2025-05-23	416.60	433.31	416.60	425.94	98252
2025-05-27	432.20	435.42	426.76	434.04	148434
2025-05-28	434.04	434.17	425.38	427.45	130480
2025-05-29	428.41	428.41	420.31	423.83	92496
2025-05-30	424.01	425.46	421.02	423.42	119273
2025-06-02	422.00	422.63	413.88	420.51	168420
2025-06-03	422.39	430.64	417.10	429.48	221903
2025-06-04	426.08	428.56	419.57	421.86	74691
2025-06-05	421.42	425.86	418.14	419.63	188382
2025-06-06	426.90	426.90	418.28	422.89	85214
2025-06-09	422.97	431.99	422.97	430.89	94725
2025-06-10	435.42	443.87	431.92	442.61	107562
2025-06-11	444.00	447.33	438.72	442.58	119030
2025-06-12	436.64	438.59	433.50	433.72	163265
2025-06-13	427.09	430.85	423.58	424.86	123921
2025-06-16	433.40	444.34	428.31	439.99	129473
2025-06-17	435.78	439.76	432.90	434.39	98096
2025-06-18	432.12	442.06	431.35	439.01	89529
2025-06-20	442.78	446.72	439.60	445.70	240621
2025-06-23	443.94	450.80	439.63	448.37	121879
2025-06-24	447.04	454.70	444.74	446.20	415670
2025-06-25	445.46	447.29	439.40	441.96	552682
2025-06-26	442.22	445.13	423.27	433.52	263465
2025-06-27	436.72	438.94	430.10	438.69	400401
2025-06-30	437.02	438.49	431.82	436.71	120475

Explore More About GPI

Coins representing dividend payouts and trends

GPI Dividend History

Discover Group 1 Automotive'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

GPI Stock Split History

Discover Group 1 Automotive'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

GPI Historical Prices

Explore Group 1 Automotive's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics