HP Historical Prices

Summary

Key Stock Metrics

14.65

(May 22, 2025)

52-Week Low

37.30

(January 17, 2025)

52-Week High

234.92

(March 8, 2001)

All-Time High

28.38

(December 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-17	55.25	55.75	54.25	55.50	52350
1994-02-18	55.75	55.75	55.00	55.25	25300
1994-02-22	55.50	56.00	55.25	55.50	7900
1994-02-23	55.75	55.75	54.75	55.00	14950
1994-02-24	55.00	55.50	54.25	54.25	8250
1994-02-25	54.25	54.50	54.00	54.00	25400
1994-02-28	54.25	54.75	52.50	53.00	42350
1994-03-01	52.75	53.50	52.75	53.50	22050
1994-03-02	53.00	53.75	53.00	53.75	10900
1994-03-03	53.75	54.50	53.75	54.00	25450
1994-03-04	54.00	54.50	53.50	53.75	86300
1994-03-07	54.00	54.00	53.00	53.00	31850
1994-03-08	53.00	53.25	52.75	53.25	66000
1994-03-09	52.75	52.75	52.00	52.25	46200
1994-03-10	52.75	53.00	51.75	53.00	47050
1994-03-11	53.00	54.25	52.75	53.75	26700
1994-03-14	54.25	54.50	53.75	54.50	27950
1994-03-15	55.00	55.00	53.50	53.75	24100
1994-03-16	53.00	55.00	52.50	55.00	45600
1994-03-17	54.50	56.50	54.50	56.00	38400
1994-03-18	55.75	56.25	55.75	56.25	49400
1994-03-21	56.00	56.00	55.50	55.50	9700
1994-03-22	55.75	56.75	55.50	56.50	10100
1994-03-23	56.25	56.25	55.75	56.00	9000
1994-03-24	56.50	56.75	55.75	55.75	48150
1994-03-25	56.25	57.75	55.75	57.25	51550
1994-03-28	57.00	57.00	56.00	56.00	23550
1994-03-29	55.75	56.25	54.00	54.00	22450
1994-03-30	53.75	54.00	52.50	52.50	48150
1994-03-31	52.50	53.25	52.00	52.00	31050
1994-04-04	49.50	50.75	49.50	50.50	39450
1994-04-05	51.25	52.75	51.25	52.50	22100
1994-04-06	52.00	53.25	52.00	52.00	56600
1994-04-07	52.00	52.50	50.75	52.50	15100
1994-04-08	52.00	52.00	51.00	51.50	33250
1994-04-11	51.50	52.50	51.50	51.75	8100
1994-04-12	52.00	52.75	52.00	52.50	47550
1994-04-13	52.50	52.50	51.25	51.50	14900
1994-04-14	51.25	53.00	51.25	51.75	24200
1994-04-15	52.25	54.00	52.00	53.50	34000
1994-04-18	53.50	53.75	51.50	52.75	27550
1994-04-19	52.50	52.50	50.75	51.00	16650
1994-04-20	51.25	51.75	50.75	51.75	17200
1994-04-21	52.00	52.75	52.00	52.50	6750
1994-04-22	52.25	53.75	52.00	53.50	10650
1994-04-25	53.25	53.75	53.00	53.75	6600
1994-04-26	54.00	54.25	53.25	54.25	6550
1994-04-28	53.75	54.50	53.25	53.50	21800
1994-04-29	53.25	53.25	52.25	52.25	9600
1994-05-02	52.25	52.25	49.50	50.75	17950
1994-05-03	51.00	52.00	51.00	51.75	25300
1994-05-04	51.75	52.50	51.25	52.50	17500
1994-05-05	52.50	53.25	52.50	53.25	14050
1994-05-06	53.00	54.25	53.00	54.00	11750
1994-05-09	53.75	53.75	52.75	52.75	4650
1994-05-10	53.00	53.00	52.50	53.00	4200
1994-05-11	52.75	53.00	52.50	52.75	22450
1994-05-12	52.50	52.75	52.50	52.50	17500
1994-05-13	52.50	52.75	52.25	52.75	7550
1994-05-16	52.50	53.00	52.50	52.75	4500
1994-05-17	52.50	52.75	52.25	52.50	17000
1994-05-18	52.25	52.50	51.75	52.50	10450
1994-05-19	52.50	52.75	52.00	52.75	4400
1994-05-20	52.75	53.50	52.75	53.50	11050
1994-05-23	53.00	53.25	52.75	53.00	8100
1994-05-24	53.25	54.50	53.25	53.50	11850
1994-05-25	53.25	53.50	52.50	52.50	11050
1994-05-26	52.75	52.75	52.00	52.50	9800
1994-05-27	52.25	53.00	52.25	53.00	4300
1994-05-31	52.75	52.75	52.25	52.25	9250
1994-06-01	52.25	52.25	50.75	50.75	76450
1994-06-02	51.00	51.50	50.75	50.75	27150
1994-06-03	50.75	50.75	50.00	50.25	31000
1994-06-06	50.25	51.00	50.00	50.75	24550
1994-06-07	51.00	52.00	51.00	52.00	92850
1994-06-08	52.00	52.25	51.75	52.00	54050
1994-06-09	51.50	51.75	51.00	51.25	14800
1994-06-10	51.25	51.25	51.00	51.00	3600
1994-06-13	50.50	51.25	50.50	51.25	23050
1994-06-14	51.75	52.50	51.75	52.25	7050
1994-06-15	52.25	52.75	52.25	52.25	17300
1994-06-16	52.50	53.75	52.25	53.00	55100
1994-06-17	53.00	53.00	52.25	52.25	36700
1994-06-20	52.50	54.38	52.50	52.50	76050
1994-06-21	53.00	53.50	52.50	52.75	21750
1994-06-22	53.00	54.00	53.00	53.75	38050
1994-06-23	53.75	54.00	53.00	53.50	20550
1994-06-24	53.75	53.75	51.75	52.00	13700
1994-06-27	51.50	51.75	51.00	51.50	23350
1994-06-28	52.00	52.25	51.00	51.50	9300
1994-06-29	51.25	52.75	51.25	52.25	63550
1994-06-30	52.25	53.00	52.00	53.00	20850
1994-07-01	53.00	53.00	52.25	52.25	19000
1994-07-05	52.25	52.75	52.00	52.00	12850
1994-07-06	52.00	52.50	51.75	52.00	19350
1994-07-07	52.00	52.75	52.00	52.75	9450
1994-07-08	52.75	52.75	52.25	52.50	4200
1994-07-11	52.50	52.50	52.25	52.25	11450
1994-07-12	52.50	53.50	52.25	53.00	13750
1994-07-13	53.25	55.50	53.25	54.00	56150
1994-07-14	54.00	54.25	54.00	54.00	17050
1994-07-15	54.25	54.75	54.00	54.75	15650
1994-07-18	54.75	55.00	54.25	55.00	8450
1994-07-19	54.50	55.00	54.50	54.50	6900
1994-07-20	55.00	55.00	54.25	54.50	9100
1994-07-21	55.00	55.25	54.75	54.75	10000
1994-07-22	54.75	55.00	54.50	55.00	9300
1994-07-25	54.75	55.00	54.50	54.75	10250
1994-07-26	54.50	54.50	54.00	54.00	13150
1994-07-27	54.00	54.75	54.00	54.75	13900
1994-07-28	54.50	55.00	54.50	55.00	5550
1994-07-29	55.50	56.00	55.25	55.75	10550
1994-08-01	55.50	56.25	55.25	55.25	4500
1994-08-02	55.25	55.25	55.00	55.00	2700
1994-08-03	55.00	55.00	54.00	54.00	27650
1994-08-04	54.00	54.00	53.50	53.75	9550
1994-08-05	53.50	53.50	53.00	53.50	8400
1994-08-08	53.75	53.75	52.50	52.50	3300
1994-08-09	52.25	52.75	51.75	52.75	9000
1994-08-10	52.75	53.50	52.25	52.25	5650
1994-08-11	52.50	52.50	52.25	52.50	3600
1994-08-12	52.25	52.75	52.25	52.75	3500
1994-08-15	52.75	52.75	52.25	52.25	9550
1994-08-16	52.00	52.25	51.75	52.00	3500
1994-08-17	51.75	51.75	51.25	51.25	10400
1994-08-18	51.00	52.25	51.00	51.75	24750
1994-08-19	52.00	52.25	51.50	52.00	14100
1994-08-22	52.00	52.50	51.75	51.75	3500
1994-08-23	52.00	52.25	51.75	51.75	4150
1994-08-24	51.75	52.50	51.75	52.00	10850
1994-08-25	52.00	53.00	52.00	52.25	16950
1994-08-26	52.75	52.75	52.25	52.50	6750
1994-08-29	53.00	53.75	53.00	53.25	2950
1994-08-30	53.50	54.25	53.50	54.00	16100
1994-08-31	53.50	53.50	53.00	53.00	10750
1994-09-01	53.00	53.50	53.00	53.50	3250
1994-09-02	54.00	54.00	53.50	53.75	11700
1994-09-06	53.50	53.75	53.50	53.50	1400
1994-09-07	53.50	54.50	53.50	53.50	32200
1994-09-08	53.50	55.50	53.50	55.25	27150
1994-09-09	55.00	55.50	54.75	55.00	15650
1994-09-12	55.00	55.25	55.00	55.00	4500
1994-09-13	54.75	55.00	54.75	55.00	5000
1994-09-14	54.50	54.75	54.00	54.75	7950
1994-09-15	54.50	54.75	54.50	54.75	7500
1994-09-16	54.50	54.50	53.50	54.50	22050
1994-09-19	54.75	54.75	54.00	54.00	5850
1994-09-20	53.75	54.75	53.75	54.75	22300
1994-09-21	54.25	54.25	53.50	54.00	27000
1994-09-22	54.25	54.25	53.75	53.75	18750
1994-09-23	54.00	54.25	53.00	53.00	5300
1994-09-26	53.00	53.50	53.00	53.50	1800
1994-09-27	53.25	53.25	52.50	52.50	10950
1994-09-28	52.25	53.75	52.25	53.75	23100
1994-09-29	53.75	54.50	53.75	54.50	24550
1994-09-30	54.50	56.25	54.50	56.25	38700
1994-10-03	56.50	57.50	56.50	57.50	26600
1994-10-04	57.75	58.25	57.50	57.50	40250
1994-10-05	57.75	57.75	57.25	57.50	27200
1994-10-06	57.25	57.50	57.25	57.25	23650
1994-10-07	57.00	58.00	57.00	57.50	27100
1994-10-10	58.75	59.50	58.75	59.50	33550
1994-10-11	60.00	60.50	59.75	60.00	42300
1994-10-12	61.25	62.75	60.75	61.50	69650
1994-10-13	61.75	61.75	61.00	61.25	25950
1994-10-14	61.25	62.00	61.25	61.75	35750
1994-10-17	61.75	61.75	60.25	60.25	37600
1994-10-18	60.25	61.50	60.25	61.50	22900
1994-10-19	61.00	61.00	60.50	60.50	29350
1994-10-20	60.50	61.50	60.50	61.50	27750
1994-10-21	61.00	61.75	60.75	61.75	12200
1994-10-24	61.75	61.75	60.75	60.75	15150
1994-10-25	61.00	61.00	60.25	61.00	11150
1994-10-26	61.25	61.75	61.00	61.50	28300
1994-10-27	61.50	61.50	60.75	61.00	63900
1994-10-28	61.25	62.25	61.25	62.00	68400
1994-10-31	62.00	62.50	62.00	62.50	20500
1994-11-01	62.50	62.75	61.50	61.75	14600
1994-11-02	61.25	61.75	61.00	61.00	9200
1994-11-03	61.25	61.50	61.00	61.50	5400
1994-11-04	61.25	61.50	60.75	60.75	11700
1994-11-07	61.00	61.25	60.75	61.25	15600
1994-11-08	61.25	61.50	61.00	61.25	18750
1994-11-09	61.50	61.50	61.25	61.50	9850
1994-11-10	61.75	61.75	61.00	61.00	23100
1994-11-11	60.25	60.50	59.75	59.75	42100
1994-11-14	60.00	60.00	59.75	59.75	10450
1994-11-15	60.00	60.25	59.50	59.75	26250
1994-11-16	59.25	59.25	58.25	58.75	19100
1994-11-17	58.75	58.75	57.75	58.25	20100
1994-11-18	58.00	58.25	57.25	57.75	23500
1994-11-21	58.00	58.25	56.75	57.25	16550
1994-11-22	57.25	57.50	56.00	56.00	41850
1994-11-23	56.25	56.50	55.50	56.00	36400
1994-11-25	56.50	56.50	56.25	56.25	4950
1994-11-28	56.50	57.00	56.00	56.00	31500
1994-11-29	56.00	56.50	56.00	56.25	25350
1994-11-30	56.00	56.25	56.00	56.00	18750
1994-12-01	55.75	55.75	54.25	54.75	14550
1994-12-02	54.25	54.75	54.00	54.50	11700
1994-12-05	55.00	55.25	54.50	54.75	7100
1994-12-06	54.25	54.50	54.25	54.50	7000
1994-12-07	54.25	54.25	53.25	53.50	10550
1994-12-08	53.50	53.50	52.50	52.75	12600
1994-12-09	53.00	53.00	52.00	52.75	25850
1994-12-12	52.50	53.25	52.25	52.50	20900
1994-12-13	52.50	52.75	52.25	52.50	16800
1994-12-14	52.50	52.50	52.00	52.25	16750
1994-12-15	52.00	52.00	50.25	51.25	64750
1994-12-16	51.50	51.50	50.75	51.25	68450
1994-12-19	51.50	52.50	51.50	52.00	110450
1994-12-20	52.00	52.00	51.50	51.75	20350
1994-12-21	51.50	51.75	51.00	51.50	20200
1994-12-22	51.25	51.50	51.00	51.25	19300
1994-12-23	51.25	51.25	50.75	51.25	89200
1994-12-27	51.25	51.75	51.25	51.50	10900
1994-12-28	51.50	51.50	51.00	51.50	21850
1994-12-29	51.50	51.50	51.00	51.50	22550
1994-12-30	51.25	51.25	51.00	51.25	22350
1995-01-03	51.25	51.75	51.25	51.50	31150
1995-01-04	51.50	51.75	51.00	51.25	52050
1995-01-05	51.50	52.75	51.50	52.25	59250
1995-01-06	52.75	52.75	52.00	52.00	16500
1995-01-09	52.00	52.50	52.00	52.00	18300
1995-01-10	52.25	52.25	51.50	51.50	39800
1995-01-11	51.25	51.75	51.25	51.50	36550
1995-01-12	51.75	51.75	51.00	51.25	13400
1995-01-13	51.75	52.00	51.25	51.25	12650
1995-01-16	51.75	52.25	51.25	51.25	14350
1995-01-17	51.50	52.00	51.25	52.00	7950
1995-01-18	51.50	52.00	50.75	52.00	23200
1995-01-19	52.50	52.50	51.75	52.00	16150
1995-01-20	51.75	51.75	51.00	51.75	31000
1995-01-23	51.50	51.75	51.25	51.50	21550
1995-01-24	51.75	51.75	51.25	51.25	20000
1995-01-25	51.75	51.75	50.75	51.00	20300
1995-01-26	51.50	51.50	50.50	50.75	9650
1995-01-27	51.00	51.50	50.75	51.25	22650
1995-01-30	51.50	51.50	50.50	51.00	15300
1995-01-31	51.00	51.25	50.50	51.00	20500
1995-02-01	51.00	51.25	50.00	50.00	15850
1995-02-02	50.00	50.75	50.00	50.75	5800
1995-02-03	50.75	51.25	50.50	50.50	25750
1995-02-06	50.50	51.00	50.25	51.00	15300
1995-02-07	50.75	50.75	50.50	50.75	9650
1995-02-08	50.75	50.75	50.25	50.25	5250
1995-02-09	50.00	50.75	50.00	50.00	17850
1995-02-10	50.00	50.00	49.00	49.00	23800
1995-02-13	49.00	49.75	49.00	49.50	41150
1995-02-14	49.50	49.50	49.00	49.50	10900
1995-02-15	49.50	49.75	49.25	49.50	20000
1995-02-16	49.50	49.75	49.00	49.25	10000
1995-02-17	49.25	50.75	49.00	50.75	16700
1995-02-21	51.00	51.25	50.00	51.25	32150
1995-02-22	51.25	51.75	51.00	51.00	26200
1995-02-23	51.25	52.25	51.25	51.75	28850
1995-02-24	52.00	52.25	51.50	51.50	5350
1995-02-27	51.25	51.50	50.50	51.00	21600
1995-02-28	51.00	52.50	50.75	52.00	15300
1995-03-01	51.75	52.50	51.50	52.00	13850
1995-03-02	52.00	52.00	51.75	52.00	4750
1995-03-03	51.75	53.25	51.50	53.25	32350
1995-03-06	53.25	54.00	53.00	54.00	33250
1995-03-07	53.75	54.00	52.50	52.75	17400
1995-03-08	53.25	53.50	53.00	53.00	7100
1995-03-09	53.50	54.75	53.50	54.50	22100
1995-03-10	54.50	54.50	53.75	53.75	24250
1995-03-13	54.00	55.00	54.00	55.00	9800
1995-03-14	54.75	55.50	54.00	54.00	11800
1995-03-15	53.75	53.75	53.00	53.00	12900
1995-03-16	53.50	53.75	53.00	53.25	9300
1995-03-17	53.50	53.75	53.25	53.50	21100
1995-03-20	53.50	53.50	52.75	53.25	6450
1995-03-21	53.00	53.25	52.25	52.50	12200
1995-03-22	52.25	52.25	51.50	51.75	22300
1995-03-23	51.50	52.50	51.50	51.75	18550
1995-03-24	52.25	52.75	52.00	52.50	7150
1995-03-27	53.00	53.25	52.50	53.25	17900
1995-03-28	53.50	53.75	53.50	53.75	19800
1995-03-29	53.50	54.25	52.25	53.25	26750
1995-03-30	53.50	54.00	53.25	54.00	11450
1995-03-31	53.75	54.25	53.50	54.25	5350
1995-04-03	54.25	54.50	53.25	53.25	27350
1995-04-04	53.50	54.75	53.50	54.75	15650
1995-04-05	54.50	55.75	54.50	55.75	25650
1995-04-06	55.75	56.75	55.75	56.75	26700
1995-04-07	57.00	57.00	55.75	56.25	18500
1995-04-10	56.25	56.50	56.00	56.25	7350
1995-04-11	56.50	56.50	55.75	55.75	4750
1995-04-12	55.75	55.75	55.00	55.00	9100
1995-04-13	55.00	55.75	55.00	55.50	7350
1995-04-17	56.00	56.25	55.50	55.75	13750
1995-04-18	55.75	56.50	55.75	56.50	6600
1995-04-19	56.25	57.25	56.00	57.25	7850
1995-04-20	57.00	59.25	57.00	58.75	29700
1995-04-21	59.00	59.00	58.75	58.75	17150
1995-04-24	58.75	59.50	58.75	59.50	18700
1995-04-25	59.25	59.75	58.75	58.75	10750
1995-04-26	58.50	58.50	58.00	58.00	10800
1995-04-27	58.00	59.25	57.75	59.00	16400
1995-04-28	58.75	59.25	58.00	59.25	10150
1995-05-01	59.25	59.75	59.00	59.25	15350
1995-05-02	58.75	59.75	58.75	59.25	21300
1995-05-03	59.00	61.00	59.00	61.00	24000
1995-05-04	60.75	61.75	60.75	61.25	48300
1995-05-05	61.25	61.75	61.25	61.75	31250
1995-05-08	61.50	61.50	60.25	61.00	12400
1995-05-09	60.75	60.75	60.25	60.50	12200
1995-05-10	60.50	60.50	59.50	59.75	14650
1995-05-11	59.75	60.25	59.50	60.25	20350
1995-05-12	60.00	60.50	59.75	60.25	14300
1995-05-15	59.75	59.75	59.25	59.75	17850
1995-05-16	59.50	60.00	59.50	60.00	16900
1995-05-17	60.00	60.25	59.75	60.00	28400
1995-05-18	59.75	60.00	59.25	59.25	17150
1995-05-19	59.50	59.75	59.00	59.25	22200
1995-05-22	59.75	59.75	59.50	59.75	3450
1995-05-23	59.75	59.75	58.75	59.50	45900
1995-05-24	59.50	60.00	59.00	59.50	11450
1995-05-25	59.25	59.25	59.00	59.25	7350
1995-05-26	59.25	59.25	58.75	59.00	9350
1995-05-30	59.00	59.00	58.50	58.75	11450
1995-05-31	59.00	59.75	59.00	59.75	11900
1995-06-01	59.75	60.00	59.75	60.00	32150
1995-06-02	59.75	60.25	59.75	60.25	37950
1995-06-05	60.25	60.50	60.00	60.25	31450
1995-06-06	60.25	60.50	60.00	60.25	15600
1995-06-07	59.75	60.00	59.50	59.75	14900
1995-06-08	60.00	60.50	60.00	60.00	20350
1995-06-09	60.00	60.00	59.50	59.50	5300
1995-06-12	60.00	60.25	59.25	59.50	22450
1995-06-13	59.75	60.50	59.75	60.25	24000
1995-06-14	60.50	61.25	60.50	61.25	15300
1995-06-15	61.25	61.25	60.50	61.25	12050
1995-06-16	61.50	62.50	61.50	62.00	56250
1995-06-19	62.00	62.50	62.00	62.00	15150
1995-06-20	62.00	62.00	61.25	61.75	19600
1995-06-21	61.25	61.50	60.00	60.00	86950
1995-06-22	59.75	59.75	58.50	59.00	14650
1995-06-23	59.25	60.00	59.00	60.00	86200
1995-06-26	60.00	60.75	59.25	59.50	33150
1995-06-27	59.50	60.50	59.25	60.50	21950
1995-06-28	60.50	61.00	59.75	59.75	7150
1995-06-29	60.00	60.00	59.00	59.00	8200
1995-06-30	59.25	59.25	58.50	59.00	7100
1995-07-03	59.00	59.00	58.50	58.50	2950
1995-07-05	58.25	58.50	58.00	58.50	19400
1995-07-06	58.50	59.25	58.25	59.25	25350
1995-07-07	59.00	60.00	59.00	60.00	25650
1995-07-10	59.75	60.00	59.75	59.75	10050
1995-07-11	60.00	60.00	59.25	59.25	16850
1995-07-12	59.25	59.25	58.75	58.75	11600
1995-07-13	59.00	59.00	58.25	58.75	8800
1995-07-14	58.75	58.75	57.75	57.75	45000
1995-07-17	57.75	57.75	57.50	57.75	29350
1995-07-18	57.50	57.50	56.75	57.25	52750
1995-07-19	56.75	57.00	56.25	57.00	25950
1995-07-20	56.75	57.25	56.00	56.75	42750
1995-07-21	56.75	57.75	56.75	57.75	20050
1995-07-24	57.75	58.00	57.50	57.75	14350
1995-07-25	57.75	57.75	57.50	57.50	13650
1995-07-26	58.00	58.25	57.50	57.75	14300
1995-07-27	58.25	58.50	57.75	57.75	11500
1995-07-28	58.25	58.25	57.75	57.75	3300
1995-07-31	58.25	58.25	57.50	57.50	8950
1995-08-01	57.75	57.75	57.50	57.75	10550
1995-08-02	57.75	57.75	56.75	56.75	15750
1995-08-03	56.25	56.25	55.75	56.00	17150
1995-08-04	56.25	57.00	55.75	56.75	14600
1995-08-07	57.00	57.00	56.25	56.25	8750
1995-08-08	56.50	56.50	55.75	56.50	4300
1995-08-09	56.75	57.25	56.50	57.00	22650
1995-08-10	57.25	57.25	57.00	57.25	20000
1995-08-11	57.25	57.50	57.00	57.25	12750
1995-08-14	57.00	57.25	56.75	57.00	16750
1995-08-15	57.50	57.75	56.25	56.50	17750
1995-08-16	56.50	56.50	56.25	56.25	6100
1995-08-17	56.25	56.50	55.50	55.50	6700
1995-08-18	55.50	55.75	55.00	55.25	26950
1995-08-21	55.50	55.75	55.50	55.75	24750
1995-08-22	55.50	56.25	55.25	56.25	28400
1995-08-23	56.25	56.75	56.00	56.50	16250
1995-08-24	56.50	56.50	56.00	56.00	13450
1995-08-25	56.00	56.25	56.00	56.25	7850
1995-08-28	56.25	56.25	55.50	55.50	17400
1995-08-29	55.50	55.75	55.50	55.75	3750
1995-08-30	55.50	56.75	55.50	56.25	23500
1995-08-31	56.00	57.25	55.75	57.25	21500
1995-09-01	57.25	59.50	57.25	59.25	42200
1995-09-05	59.25	59.25	58.75	59.00	36150
1995-09-06	58.75	58.75	57.50	58.00	21150
1995-09-07	57.50	58.75	57.25	58.75	21350
1995-09-08	58.50	58.75	58.00	58.00	5750
1995-09-11	58.25	58.25	58.00	58.00	7950
1995-09-12	57.75	59.00	57.50	59.00	13750
1995-09-13	58.50	59.00	58.50	58.50	5750
1995-09-14	58.75	59.25	58.50	59.25	10650
1995-09-15	59.75	59.75	59.00	59.00	17950
1995-09-18	59.00	59.00	58.25	58.50	10800
1995-09-19	58.25	58.75	57.75	58.25	15950
1995-09-20	58.50	58.75	57.25	57.25	7200
1995-09-21	57.25	58.00	57.00	57.25	9150
1995-09-22	56.75	57.00	56.75	57.00	4850
1995-09-25	57.00	57.25	56.00	56.50	6800
1995-09-26	56.50	57.00	55.50	55.50	10600
1995-09-27	55.00	55.25	54.75	55.25	7100
1995-09-28	54.75	56.25	54.75	56.25	21850
1995-09-29	56.50	56.75	56.25	56.25	8700
1995-10-02	56.25	56.50	56.00	56.25	2950
1995-10-03	56.00	56.25	55.50	55.75	8200
1995-10-04	55.75	55.75	54.75	55.00	20450
1995-10-05	55.00	55.00	54.50	55.00	5850
1995-10-06	54.75	55.25	54.75	55.25	27900
1995-10-09	55.00	55.00	54.75	55.00	14500
1995-10-10	54.75	55.25	54.75	55.00	8600
1995-10-11	54.75	55.00	54.75	55.00	6600
1995-10-12	55.00	55.00	54.50	54.75	6650
1995-10-13	55.00	55.00	53.50	54.00	18350
1995-10-16	54.25	54.25	52.75	54.00	14150
1995-10-17	54.00	54.25	53.50	54.00	7600
1995-10-18	54.00	54.50	54.00	54.00	3550
1995-10-19	54.00	54.00	53.75	54.00	3600
1995-10-20	54.00	54.00	52.75	53.00	25200
1995-10-23	52.50	54.00	52.50	53.75	18700
1995-10-24	54.00	54.25	53.50	53.75	7950
1995-10-25	53.75	53.75	51.25	51.50	17700
1995-10-26	51.25	51.25	49.50	50.00	22350
1995-10-27	49.75	49.75	48.50	49.00	47750
1995-10-30	49.25	52.00	49.25	52.00	38500
1995-10-31	52.00	52.25	51.50	51.75	24500
1995-11-01	51.25	51.25	50.00	50.50	33300
1995-11-02	50.50	51.00	49.50	50.75	47350
1995-11-03	50.50	51.00	50.00	50.75	21500
1995-11-06	50.75	51.00	50.75	51.00	14950
1995-11-07	50.75	50.75	50.50	50.75	6700
1995-11-08	50.75	51.00	50.25	51.00	12500
1995-11-09	51.00	51.00	50.00	50.00	37350
1995-11-10	49.75	50.00	49.50	49.75	23000
1995-11-13	49.50	50.50	49.50	50.00	28100
1995-11-14	50.00	50.00	49.25	49.75	58500
1995-11-15	49.75	50.25	49.75	49.75	61450
1995-11-16	50.00	51.00	50.00	50.75	89100
1995-11-17	51.00	53.00	51.00	53.00	59650
1995-11-20	53.25	53.25	52.00	52.00	39000
1995-11-21	52.50	53.00	51.50	53.00	35150
1995-11-22	53.25	53.75	52.75	53.50	21250
1995-11-24	53.50	53.50	53.00	53.25	1900
1995-11-27	53.50	53.75	53.25	53.50	30400
1995-11-28	53.25	53.75	53.25	53.75	26750
1995-11-29	53.75	54.00	53.50	54.00	11900
1995-11-30	54.00	54.75	53.75	54.50	34000
1995-12-01	54.50	55.00	54.00	54.75	115300
1995-12-04	55.00	56.00	55.00	56.00	16000
1995-12-05	56.50	56.50	55.50	55.75	35800
1995-12-06	55.50	56.50	55.50	56.50	20850
1995-12-07	56.50	57.75	56.50	57.75	26550
1995-12-08	57.75	57.75	56.75	57.75	19900
1995-12-11	57.75	58.50	57.50	58.25	14050
1995-12-12	58.25	58.25	58.00	58.25	9350
1995-12-13	58.00	58.50	57.50	57.75	13400
1995-12-14	57.50	59.25	57.50	58.50	36450
1995-12-15	59.00	59.00	58.50	58.75	36200
1995-12-18	58.00	58.25	57.50	57.75	13700
1995-12-19	57.50	58.50	57.50	58.25	12450
1995-12-20	58.75	59.00	58.25	58.25	19300
1995-12-21	58.75	59.00	58.75	58.75	21000
1995-12-22	58.75	59.25	58.75	59.25	7550
1995-12-26	59.00	60.00	59.00	60.00	18650
1995-12-27	60.50	60.50	59.75	59.75	3950
1995-12-28	59.75	60.25	59.75	60.25	23400
1995-12-29	60.25	60.25	59.50	59.50	9350
1996-01-02	60.00	60.25	59.50	59.50	26150
1996-01-03	59.75	59.75	58.50	59.50	14400
1996-01-04	59.50	59.50	57.75	58.00	40850
1996-01-05	58.00	58.50	57.25	58.50	11650
1996-01-08	58.50	58.75	58.25	58.75	2250
1996-01-09	58.50	58.50	57.75	57.75	32300
1996-01-10	57.25	57.25	55.75	55.75	15150
1996-01-11	55.75	56.00	55.00	55.25	21100
1996-01-12	55.50	55.50	54.25	54.25	19500
1996-01-15	54.25	54.75	54.25	54.50	3900
1996-01-16	54.75	55.00	54.50	54.75	12200
1996-01-17	55.00	55.75	55.00	55.25	12400
1996-01-18	55.25	55.75	54.75	55.25	10200
1996-01-19	54.75	55.00	53.75	54.00	210000
1996-01-22	54.00	54.50	54.00	54.50	6600
1996-01-23	54.50	54.75	54.25	54.50	7000
1996-01-24	54.50	55.50	54.25	55.25	30600
1996-01-25	55.25	56.00	55.25	56.00	12600
1996-01-26	57.50	59.00	57.50	59.00	73400
1996-01-29	58.75	59.75	58.75	59.75	23050
1996-01-30	60.00	61.25	60.00	61.25	51550
1996-01-31	60.75	63.50	60.75	63.50	57450
1996-02-01	63.25	65.25	63.25	64.75	86050
1996-02-02	64.75	65.50	64.75	65.25	60000
1996-02-05	65.25	66.25	64.50	65.50	56500
1996-02-06	65.00	68.25	64.75	68.25	58900
1996-02-07	67.75	67.75	66.25	66.50	78700
1996-02-08	66.00	67.25	65.50	66.50	90550
1996-02-09	66.50	67.50	66.25	67.50	28500
1996-02-12	67.75	69.00	67.25	68.75	31900
1996-02-13	68.00	68.50	67.00	67.25	32500
1996-02-14	67.75	67.75	67.25	67.50	35750
1996-02-15	67.00	69.25	67.00	68.50	48950
1996-02-16	68.50	69.25	68.50	69.00	21850
1996-02-20	68.25	68.75	68.00	68.25	28700
1996-02-21	68.00	69.00	68.00	68.75	17300
1996-02-22	68.25	68.50	67.75	68.25	74500
1996-02-23	68.25	68.25	67.75	68.00	72350
1996-02-26	68.00	68.00	67.25	67.25	19050
1996-02-27	67.00	67.25	66.50	66.50	33050
1996-02-28	67.00	67.50	66.50	66.75	56350
1996-02-29	67.00	67.50	66.75	66.75	77050
1996-03-01	67.25	67.25	66.25	67.00	11400
1996-03-04	67.00	67.00	65.75	66.00	16000
1996-03-05	66.25	66.50	65.75	66.25	24250
1996-03-06	66.00	67.25	66.00	67.00	38950
1996-03-07	67.00	67.25	66.50	66.75	22550
1996-03-08	65.50	65.75	63.25	64.00	138100
1996-03-11	64.25	65.00	63.50	65.00	37700
1996-03-12	64.50	66.25	64.50	66.00	43100
1996-03-13	66.00	66.75	65.75	66.75	70850
1996-03-14	66.75	67.50	66.50	67.50	57550
1996-03-15	67.00	67.25	66.25	66.25	40850
1996-03-18	66.50	67.25	66.50	67.25	33250
1996-03-19	67.25	68.00	67.25	67.75	31450
1996-03-20	67.50	68.00	67.50	67.75	34450
1996-03-21	67.50	68.00	67.25	67.75	23650
1996-03-22	67.75	67.75	67.50	67.75	9400
1996-03-25	67.75	67.75	66.75	67.50	32600
1996-03-26	67.75	69.25	67.00	68.25	37900
1996-03-27	68.25	69.00	68.25	68.50	24200
1996-03-28	68.25	68.75	67.75	68.50	17900
1996-03-29	68.25	68.50	67.50	67.50	22050
1996-04-01	67.50	68.75	67.50	68.50	10400
1996-04-02	68.50	68.75	68.50	68.50	17950
1996-04-03	68.50	68.50	68.00	68.50	17050
1996-04-04	68.00	69.00	68.00	69.00	15950
1996-04-08	68.50	68.50	67.25	67.50	30200
1996-04-09	67.50	70.25	67.50	69.75	71000
1996-04-10	69.75	72.75	69.25	71.50	49150
1996-04-11	72.00	72.00	70.75	71.00	26650
1996-04-12	71.00	71.50	69.50	70.25	29350
1996-04-15	70.50	72.25	70.50	72.25	24400
1996-04-16	72.25	75.00	72.25	74.25	134900
1996-04-17	73.75	74.25	71.00	71.25	107400
1996-04-18	71.25	71.25	70.25	70.50	15900
1996-04-19	70.50	72.00	70.50	71.25	80000
1996-04-22	71.25	74.00	71.25	74.00	49100
1996-04-23	74.00	74.00	72.50	72.75	93850
1996-04-24	73.00	73.25	72.50	73.00	69500
1996-04-25	73.00	74.75	73.00	74.00	75550
1996-04-26	74.00	76.75	74.00	76.00	45800
1996-04-29	76.50	76.75	75.25	75.50	49500
1996-04-30	75.00	75.00	73.50	73.75	20100
1996-05-01	73.50	75.00	73.25	74.50	53350
1996-05-02	74.00	74.00	73.25	73.50	26150
1996-05-03	73.50	73.50	72.50	73.00	15850
1996-05-06	72.75	72.75	72.00	72.25	57400
1996-05-07	72.50	72.50	70.75	71.00	14900
1996-05-08	70.25	71.50	69.25	71.50	53700
1996-05-09	71.25	74.00	71.25	73.00	32000
1996-05-10	73.25	73.75	73.00	73.50	6650
1996-05-13	74.00	75.50	74.00	75.25	18300
1996-05-14	75.00	75.25	74.25	74.50	46800
1996-05-15	74.25	74.50	73.50	73.75	34200
1996-05-16	73.75	74.25	72.75	73.00	16450
1996-05-17	73.50	74.00	72.50	72.75	21900
1996-05-20	71.50	74.50	71.50	73.75	44700
1996-05-21	73.75	77.50	73.75	76.25	84650
1996-05-22	76.25	77.75	76.00	76.00	81300
1996-05-23	76.25	77.50	76.00	76.25	75000
1996-05-24	76.75	76.75	75.75	76.50	46650
1996-05-28	76.50	76.50	75.50	75.50	43200
1996-05-29	74.75	75.00	74.00	74.00	40950
1996-05-30	73.50	74.25	73.00	74.00	29950
1996-05-31	74.00	74.00	72.00	72.50	34050
1996-06-03	72.00	73.00	72.00	72.00	80050
1996-06-04	72.50	73.25	72.50	73.25	28900
1996-06-05	73.00	73.25	71.50	71.75	132600
1996-06-06	71.75	71.75	69.00	69.50	58150
1996-06-07	68.75	69.25	68.25	69.25	71000
1996-06-10	69.50	70.25	69.00	69.00	25300
1996-06-11	69.25	69.25	68.00	68.00	25400
1996-06-12	68.25	68.25	67.75	67.75	19950
1996-06-13	67.75	68.00	67.25	67.50	29050
1996-06-14	67.75	67.75	66.75	67.25	14550
1996-06-17	67.00	67.00	66.00	66.00	13550
1996-06-18	66.00	68.50	66.00	66.50	29800
1996-06-19	66.75	67.75	66.50	67.50	34900
1996-06-20	68.00	68.50	67.50	67.50	33900
1996-06-21	67.75	68.50	67.75	68.25	34450
1996-06-24	68.50	69.75	68.25	69.50	47350
1996-06-25	70.00	70.75	69.75	70.75	38000
1996-06-26	70.50	71.50	70.50	71.25	34200
1996-06-27	71.00	72.50	70.75	72.25	31650
1996-06-28	72.00	73.50	72.00	73.25	32300
1996-07-01	73.00	73.25	72.50	73.25	39450
1996-07-02	73.00	74.25	72.75	74.25	15250
1996-07-03	73.75	75.75	73.75	75.75	50100
1996-07-05	75.25	75.50	74.50	74.50	30550
1996-07-08	74.75	75.50	74.50	75.25	22750
1996-07-09	75.00	76.25	74.50	76.25	20400
1996-07-10	75.75	76.50	75.50	76.25	52250
1996-07-11	77.00	77.75	76.50	77.25	48500
1996-07-12	78.00	78.00	75.50	76.00	17650
1996-07-15	76.00	76.00	74.00	74.00	19850
1996-07-16	73.75	74.00	70.75	73.25	58300
1996-07-17	73.50	73.50	71.75	72.00	24750
1996-07-18	72.00	73.75	71.75	73.75	11600
1996-07-19	74.00	75.25	74.00	74.75	50600
1996-07-22	74.25	74.25	72.50	72.75	8600
1996-07-23	72.25	73.25	71.88	72.25	34550
1996-07-24	71.25	72.50	70.00	71.00	64150
1996-07-25	72.25	72.25	70.50	70.50	26650
1996-07-26	70.75	72.00	70.00	71.00	35600
1996-07-29	70.75	72.25	70.75	71.25	45050
1996-07-30	71.25	71.25	68.50	69.50	41750
1996-07-31	69.00	70.75	69.00	70.00	27050
1996-08-01	70.00	71.25	69.50	70.75	77950
1996-08-02	71.25	71.50	70.75	71.00	87150
1996-08-05	71.75	73.75	71.75	73.50	129750
1996-08-06	73.50	74.25	73.25	74.25	76650
1996-08-07	75.00	75.25	74.75	75.25	146350
1996-08-08	75.25	75.75	75.00	75.75	44250
1996-08-09	76.00	77.25	76.00	77.25	44250
1996-08-12	77.50	80.00	77.50	80.00	93150
1996-08-13	79.00	80.00	78.00	79.00	113500
1996-08-14	79.00	80.25	78.75	80.00	134950
1996-08-15	79.50	79.50	78.00	78.75	34000
1996-08-16	79.25	79.25	78.00	79.00	34450
1996-08-19	79.50	81.00	79.25	80.50	92400
1996-08-20	80.75	81.00	79.25	79.75	69200
1996-08-21	79.25	81.00	78.75	80.50	22350
1996-08-22	80.75	80.75	79.25	79.75	28150
1996-08-23	79.75	80.00	79.00	79.50	24850
1996-08-26	79.25	79.50	78.50	79.00	44500
1996-08-27	79.00	81.50	78.25	80.75	56300
1996-08-28	80.00	80.75	79.50	79.75	42850
1996-08-29	79.50	79.50	79.00	79.00	54250
1996-08-30	79.25	79.25	77.50	79.00	51000
1996-09-03	80.00	81.00	80.00	80.50	106750
1996-09-04	80.50	80.50	79.75	80.50	68000
1996-09-05	80.25	81.25	80.25	81.25	78900
1996-09-06	81.50	81.50	80.50	80.75	80850
1996-09-09	81.25	81.75	80.75	81.50	35300
1996-09-10	81.50	81.75	81.00	81.75	58250
1996-09-11	82.00	84.00	82.00	83.50	64600
1996-09-12	83.75	84.00	81.75	83.25	45800
1996-09-13	84.00	86.00	83.75	86.00	103050
1996-09-16	86.00	87.75	84.75	85.00	105650
1996-09-17	85.50	85.50	83.25	83.50	52550
1996-09-18	84.00	84.25	83.75	84.00	47450
1996-09-19	84.25	85.00	83.75	84.75	56600
1996-09-20	84.75	84.75	83.50	83.75	59000
1996-09-23	83.75	84.00	82.75	83.75	44200
1996-09-24	83.50	83.50	81.75	82.25	56250
1996-09-25	82.25	82.75	81.25	82.50	65700
1996-09-26	82.75	85.25	82.50	85.25	152800
1996-09-27	85.25	85.25	83.75	85.25	32500
1996-09-30	85.75	87.50	85.75	87.25	71400
1996-10-01	87.00	88.25	87.00	87.75	91100
1996-10-02	88.25	88.50	87.50	87.75	46850
1996-10-03	87.50	89.75	87.50	89.00	32150
1996-10-04	89.00	91.75	89.00	91.00	68950
1996-10-07	91.25	93.00	90.75	92.50	85450
1996-10-08	92.75	93.00	89.50	89.50	51900
1996-10-09	90.75	93.00	90.50	93.00	80450
1996-10-10	92.75	93.00	91.75	92.00	44700
1996-10-11	92.00	92.75	91.00	92.75	52950
1996-10-14	93.75	95.25	93.75	94.75	41850
1996-10-15	94.75	95.50	94.00	95.50	90850
1996-10-16	95.50	101.00	95.50	101.00	171200
1996-10-17	101.00	105.00	100.50	104.50	81750
1996-10-18	106.00	109.50	105.25	108.25	88200
1996-10-21	108.00	108.00	107.25	107.50	130950
1996-10-22	107.25	107.50	104.75	105.25	160250
1996-10-23	105.25	105.50	104.00	105.50	120600
1996-10-24	105.25	106.75	105.00	106.00	114950
1996-10-25	106.25	106.25	105.00	105.00	52150
1996-10-28	105.25	109.50	104.50	104.75	98600
1996-10-29	105.25	106.00	105.00	105.00	70450
1996-10-30	105.25	107.50	104.50	107.50	56650
1996-10-31	107.50	108.25	105.75	108.25	65200
1996-11-01	107.50	107.50	104.00	104.25	81900
1996-11-04	104.25	104.25	103.50	103.75	36550
1996-11-05	104.00	104.50	101.75	102.00	52850
1996-11-06	102.25	104.50	102.25	104.50	36000
1996-11-07	104.75	106.75	104.75	106.50	73100
1996-11-08	106.50	107.00	105.50	106.75	47400
1996-11-11	107.50	107.75	106.75	107.75	75000
1996-11-12	108.50	109.00	107.50	107.50	27700
1996-11-13	107.50	108.50	107.25	108.25	36750
1996-11-14	108.25	110.00	107.25	109.25	87900
1996-11-15	109.25	110.50	109.00	109.75	84650
1996-11-18	109.75	110.00	108.75	109.25	94750
1996-11-19	109.75	111.00	109.50	109.75	56250
1996-11-20	109.50	110.25	109.25	109.25	36700
1996-11-21	109.25	109.25	107.25	107.50	48800
1996-11-22	108.00	109.75	107.75	109.50	87850
1996-11-25	109.50	111.50	108.50	110.25	64850
1996-11-26	110.75	111.00	107.50	108.50	34550
1996-11-27	108.50	108.50	106.00	106.50	25900
1996-11-29	107.50	107.50	107.25	107.50	19350
1996-12-02	107.50	107.50	106.00	106.00	38100
1996-12-03	106.00	106.75	105.25	105.50	60800
1996-12-04	105.00	105.25	103.25	103.75	52750
1996-12-05	103.50	107.00	103.50	106.75	88800
1996-12-06	106.25	106.75	104.50	105.75	182750
1996-12-09	106.00	106.25	105.00	106.00	82550
1996-12-10	105.75	107.75	105.75	105.75	108500
1996-12-11	104.75	104.75	101.75	102.25	117650
1996-12-12	102.50	103.50	102.00	102.50	34900
1996-12-13	102.00	102.50	100.50	101.50	58950
1996-12-16	101.75	106.50	101.75	104.00	134700
1996-12-17	104.75	105.00	103.75	103.75	37550
1996-12-18	103.75	105.50	103.75	104.00	29900
1996-12-19	105.25	109.00	105.00	109.00	136800
1996-12-20	110.25	110.25	109.00	109.50	65350
1996-12-23	109.25	109.75	108.00	109.50	29650
1996-12-24	109.50	109.50	108.25	109.25	16050
1996-12-26	109.25	110.00	108.25	110.00	27250
1996-12-27	110.00	110.50	108.50	108.75	20500
1996-12-30	108.75	108.75	105.25	106.25	122050
1996-12-31	106.75	106.75	104.25	104.25	25600
1997-01-02	104.75	104.75	102.50	103.00	42150
1997-01-03	103.50	104.25	102.50	103.75	37950
1997-01-06	104.25	105.00	103.00	103.25	127400
1997-01-07	103.50	104.75	103.25	104.50	119950
1997-01-08	105.25	105.25	103.25	104.00	101500
1997-01-09	104.25	107.50	104.25	106.00	85700
1997-01-10	105.25	109.00	105.25	108.00	93050
1997-01-13	109.50	112.00	108.50	108.50	95250
1997-01-14	109.25	110.75	108.25	109.25	50800
1997-01-15	108.75	111.00	107.50	109.75	69350
1997-01-16	110.00	110.25	107.25	107.50	68700
1997-01-17	107.25	108.50	106.25	106.25	59850
1997-01-20	107.00	107.25	104.00	104.75	46200
1997-01-21	104.50	106.50	104.25	104.50	46350
1997-01-22	104.75	105.00	101.00	102.75	66550
1997-01-23	104.25	109.25	103.00	103.25	136250
1997-01-24	104.00	105.50	101.00	101.00	91750
1997-01-27	100.25	100.50	95.00	95.25	135500
1997-01-28	96.25	98.75	96.25	97.75	121600
1997-01-29	96.75	99.50	96.50	99.50	50850
1997-01-30	98.25	98.75	97.25	97.75	40550
1997-01-31	98.00	100.00	96.75	96.75	49400
1997-02-03	96.75	97.75	95.00	96.75	161800
1997-02-04	96.25	97.25	94.50	96.25	48650
1997-02-05	97.25	99.25	94.75	95.50	214750
1997-02-06	95.00	95.25	91.50	91.50	117150
1997-02-07	92.00	93.25	86.50	87.00	150800
1997-02-10	88.00	88.00	83.00	85.25	170700
1997-02-11	86.25	87.75	86.25	87.75	176650
1997-02-12	87.75	90.50	87.00	89.50	83850
1997-02-13	90.00	91.75	89.75	91.75	129800
1997-02-14	91.50	91.75	90.75	91.50	71100
1997-02-18	92.00	92.75	91.50	91.75	98950
1997-02-19	92.00	93.25	91.75	93.00	137500
1997-02-20	92.75	93.25	90.00	90.75	136150
1997-02-21	91.25	91.25	87.50	87.75	63150
1997-02-24	88.25	90.25	88.25	90.25	110200
1997-02-25	90.25	90.25	87.50	88.50	89950
1997-02-26	88.50	88.50	86.00	87.00	142000
1997-02-27	86.50	86.50	83.75	84.00	129450
1997-02-28	84.00	85.00	83.25	84.50	89300
1997-03-03	86.00	86.25	84.00	84.75	102400
1997-03-04	86.00	87.25	84.75	86.75	198750
1997-03-05	88.00	90.50	87.50	90.00	257200
1997-03-06	92.25	93.25	90.00	90.50	197250
1997-03-07	91.25	91.25	90.00	91.25	68850
1997-03-10	91.50	93.00	91.00	92.75	80300
1997-03-11	93.00	93.50	91.75	92.50	83500
1997-03-12	92.25	93.75	92.00	92.50	129300
1997-03-13	92.75	93.50	91.25	93.00	60050
1997-03-14	93.00	96.50	92.25	95.50	80450
1997-03-17	95.75	96.00	93.25	96.00	58100
1997-03-18	96.50	96.75	94.25	95.50	34100
1997-03-19	96.00	96.25	94.50	95.25	68600
1997-03-20	95.25	95.75	93.25	93.75	40650
1997-03-21	93.50	93.75	92.75	92.75	46800
1997-03-24	92.25	92.75	91.25	92.50	52250
1997-03-25	92.25	93.75	92.25	93.50	92850
1997-03-26	94.50	95.75	93.50	95.00	32900
1997-03-27	95.00	96.00	92.25	92.75	72800
1997-03-31	92.75	92.75	91.75	92.50	44000
1997-04-01	92.00	92.25	91.00	91.50	37000
1997-04-02	91.00	91.00	89.75	90.00	53100
1997-04-03	90.00	90.00	86.25	87.25	84050
1997-04-04	87.25	90.00	86.75	89.50	44100
1997-04-07	89.75	92.75	89.75	92.00	94400
1997-04-08	92.00	93.00	91.25	92.75	132650
1997-04-09	93.00	93.50	91.75	93.00	79950
1997-04-10	93.00	93.00	90.50	90.75	82550
1997-04-11	90.50	90.50	87.75	88.00	41350
1997-04-14	88.25	90.00	87.50	88.75	25700
1997-04-15	90.00	90.50	88.75	90.50	41150
1997-04-16	90.25	91.50	90.00	91.50	42600
1997-04-17	91.50	92.50	88.00	88.00	41800
1997-04-18	88.25	91.00	88.00	91.00	27700
1997-04-21	91.25	93.25	90.75	92.75	58250
1997-04-22	93.50	94.00	92.75	93.50	36950
1997-04-23	93.75	94.75	92.50	94.50	56200
1997-04-24	96.00	97.00	94.50	94.75	47700
1997-04-25	94.50	95.00	92.50	92.50	34450
1997-04-28	92.00	92.75	91.00	91.25	43750
1997-04-29	90.75	94.75	90.25	93.50	36750
1997-04-30	93.00	96.25	93.00	95.50	36600
1997-05-01	96.00	96.25	93.75	95.50	57700
1997-05-02	95.00	96.00	93.50	95.75	54050
1997-05-05	95.75	100.50	95.75	100.25	69650
1997-05-06	100.25	100.50	99.25	99.75	56750
1997-05-07	100.00	100.00	98.50	99.00	46350
1997-05-08	98.00	101.00	97.50	99.00	61200
1997-05-09	99.25	99.75	97.50	99.50	80550
1997-05-12	100.75	104.25	100.75	103.50	45550
1997-05-13	103.50	103.50	101.00	101.75	46850
1997-05-14	102.25	105.25	102.25	104.50	78900
1997-05-15	103.75	105.00	103.50	104.75	63950
1997-05-16	104.50	104.75	103.50	104.75	31600
1997-05-19	104.00	106.00	103.75	105.25	36350
1997-05-20	105.75	105.75	103.25	105.25	45750
1997-05-21	105.00	107.00	104.00	107.00	40400
1997-05-22	106.50	108.75	106.50	108.75	33300
1997-05-23	108.75	111.50	108.75	110.25	75350
1997-05-27	110.00	111.50	109.25	110.25	57550
1997-05-28	109.75	111.00	109.75	110.25	45100
1997-05-29	109.75	110.75	109.25	110.75	29100
1997-05-30	110.75	112.25	109.50	112.25	48100
1997-06-02	113.75	116.50	111.25	116.25	104100
1997-06-03	116.75	119.00	115.50	118.50	74600
1997-06-04	118.00	118.00	115.50	116.50	60950
1997-06-05	116.00	117.00	115.00	116.50	39750
1997-06-06	116.75	120.75	116.75	117.50	38800
1997-06-09	117.50	117.75	113.25	115.75	69150
1997-06-10	115.75	115.75	114.25	114.75	41200
1997-06-11	115.25	116.25	114.25	114.50	26000
1997-06-12	115.00	116.50	114.25	114.25	26200
1997-06-13	114.75	117.25	114.75	115.25	64750
1997-06-16	115.50	117.00	115.50	116.50	37500
1997-06-17	115.50	116.75	115.00	116.50	65650
1997-06-18	116.00	117.00	116.00	116.25	33150
1997-06-19	116.50	116.50	114.50	115.25	27000
1997-06-20	112.50	114.25	112.50	113.50	61750
1997-06-23	113.00	114.75	113.00	113.25	31900
1997-06-24	113.25	116.25	112.38	116.13	83050
1997-06-25	115.75	115.88	113.50	113.75	66300
1997-06-26	113.75	115.75	113.00	113.63	48550
1997-06-27	114.00	116.00	114.00	115.50	67500
1997-06-30	115.50	116.63	114.38	115.25	112050
1997-07-01	115.38	118.25	115.38	117.88	87450
1997-07-02	118.38	122.25	118.38	122.00	223750
1997-07-03	123.00	127.25	122.88	125.13	143200
1997-07-07	125.00	128.75	125.00	127.50	103100
1997-07-08	127.25	128.75	127.25	128.50	106200
1997-07-09	128.63	128.63	126.50	126.75	99300
1997-07-10	126.75	129.00	126.25	128.00	111750
1997-07-11	128.50	131.38	128.25	128.88	60500
1997-07-14	129.50	130.00	127.25	127.63	59850
1997-07-15	127.88	130.75	127.88	129.75	29200
1997-07-16	130.00	132.50	130.00	132.50	55350
1997-07-17	132.38	137.63	132.25	135.50	102250
1997-07-18	135.38	135.38	131.63	134.00	62550
1997-07-21	133.13	133.25	129.25	130.00	42550
1997-07-22	128.50	134.13	128.50	132.25	49850
1997-07-23	132.25	133.00	130.13	131.00	36800
1997-07-24	131.38	132.75	128.00	129.25	74450
1997-07-25	128.75	130.88	126.88	130.75	46800
1997-07-28	131.50	131.75	129.63	129.88	50150
1997-07-29	129.88	133.38	129.25	131.38	69450
1997-07-30	130.63	134.25	130.63	133.25	95500
1997-07-31	134.00	135.00	133.88	134.63	42550
1997-08-01	135.00	135.63	133.25	134.25	45850
1997-08-04	133.50	134.25	132.63	133.00	37300
1997-08-05	133.25	135.00	132.88	134.50	59250
1997-08-06	135.00	137.63	134.88	136.75	51350
1997-08-07	137.63	137.63	135.13	136.00	62400
1997-08-08	136.00	136.00	131.63	133.00	43500
1997-08-11	133.50	134.50	132.50	132.50	34400
1997-08-12	133.00	134.00	130.75	130.75	24400
1997-08-13	130.75	130.88	129.13	130.13	68100
1997-08-14	130.63	131.13	128.00	130.13	135400
1997-08-15	130.13	130.13	126.00	127.00	39300
1997-08-18	127.00	127.00	124.50	126.63	53650
1997-08-19	126.88	130.63	126.88	130.00	96450
1997-08-20	130.38	131.50	130.25	131.38	59100
1997-08-21	131.88	133.50	130.13	131.13	26200
1997-08-22	130.63	132.13	129.88	132.13	58550
1997-08-25	132.13	136.38	132.13	135.75	59900
1997-08-26	135.63	137.25	135.63	137.00	49750
1997-08-27	137.75	142.00	137.63	141.88	66000
1997-08-28	142.50	142.63	139.25	140.00	74150
1997-08-29	140.50	142.00	140.50	141.25	16300
1997-09-02	141.25	143.88	140.88	143.88	35600
1997-09-03	143.63	145.88	142.75	143.13	35650
1997-09-04	143.50	145.50	143.50	145.00	38300
1997-09-05	144.75	145.63	143.50	143.63	25550
1997-09-08	144.13	146.25	144.13	145.00	25150
1997-09-09	144.88	148.13	144.88	147.25	33950
1997-09-10	147.13	149.50	146.13	146.88	38650
1997-09-11	146.88	146.88	141.38	143.63	60150
1997-09-12	144.38	150.13	144.38	149.50	64550
1997-09-15	149.50	152.00	149.13	150.63	45700
1997-09-16	152.00	153.25	150.25	150.88	53900
1997-09-17	151.38	152.75	149.38	150.00	68600
1997-09-18	149.75	154.38	149.75	152.00	59500
1997-09-19	152.13	154.25	152.00	152.25	43300
1997-09-22	152.25	155.50	152.25	154.25	33100
1997-09-23	153.25	153.75	152.38	152.75	57300
1997-09-24	153.00	155.00	152.50	152.75	52950
1997-09-25	153.00	155.00	153.00	154.88	32150
1997-09-26	154.75	157.00	154.38	154.38	43150
1997-09-29	154.25	160.75	153.88	159.75	86200
1997-09-30	159.38	162.63	158.00	160.00	67400
1997-10-01	161.00	164.25	161.00	161.25	62950
1997-10-02	161.00	164.00	160.00	164.00	53200
1997-10-03	166.00	169.88	166.00	169.38	108050
1997-10-06	170.50	174.13	169.50	174.00	102700
1997-10-07	174.25	175.00	172.13	173.88	131000
1997-10-08	174.00	174.00	172.50	172.63	38400
1997-10-09	172.25	176.13	172.00	175.75	90900
1997-10-10	175.63	182.25	175.13	179.88	70500
1997-10-13	179.88	181.25	174.00	174.38	79800
1997-10-14	173.00	173.50	167.88	168.63	126050
1997-10-15	168.63	175.13	167.75	174.00	49350
1997-10-16	173.50	174.63	166.25	166.88	62250
1997-10-17	166.88	168.88	160.38	161.88	106000
1997-10-20	161.88	168.13	161.88	167.25	110650
1997-10-21	169.75	176.63	169.50	175.63	158050
1997-10-22	175.50	175.50	173.00	173.00	33500
1997-10-23	170.75	171.88	169.63	171.13	77100
1997-10-24	171.50	173.50	169.88	170.00	57950
1997-10-27	170.00	170.38	150.00	152.00	92400
1997-10-28	145.75	156.50	144.00	154.75	171350
1997-10-29	156.25	162.00	155.38	160.00	104500
1997-10-30	159.50	165.63	157.63	161.00	54900
1997-10-31	161.00	163.63	160.88	161.38	60450
1997-11-03	160.63	165.50	160.00	165.50	90650
1997-11-04	165.00	170.00	164.63	168.88	79100
1997-11-05	169.25	170.50	167.50	169.75	70150
1997-11-06	169.75	170.38	165.38	166.50	96250
1997-11-07	165.00	165.00	159.88	162.50	50550
1997-11-10	163.38	167.50	163.25	163.38	56050
1997-11-11	163.63	164.13	159.88	162.50	52400
1997-11-12	160.75	164.38	158.13	160.75	116550
1997-11-13	160.75	162.88	150.63	154.00	164500
1997-11-14	154.38	158.50	154.25	157.25	110300
1997-11-17	158.25	164.00	158.25	162.50	197050
1997-11-18	161.50	162.00	149.75	151.50	274550
1997-11-19	148.00	151.88	147.38	150.00	207300
1997-11-20	151.25	157.00	151.13	155.50	204700
1997-11-21	155.50	156.38	153.63	154.13	72700
1997-11-24	153.13	153.75	149.63	150.75	157100
1997-11-25	150.88	151.63	146.00	150.38	116800
1997-11-26	150.38	153.50	150.38	153.50	124300
1997-11-28	152.13	152.50	151.88	152.13	26750
1997-12-01	152.50	152.50	145.63	148.25	98000
1997-12-02	147.00	149.00	145.25	145.88	263800
1997-12-03	145.88	148.88	145.13	147.38	199650
1997-12-04	147.88	150.00	144.88	145.38	159600
1997-12-05	145.38	150.00	145.00	149.75	113600
1997-12-08	150.00	150.75	148.38	148.88	86350
1997-12-09	149.38	149.75	145.75	147.13	81950
1997-12-10	147.50	148.13	144.25	144.88	23200
1997-12-11	144.50	144.50	137.25	137.63	55000
1997-12-12	138.25	139.50	133.38	133.75	89400
1997-12-15	134.25	136.00	127.38	130.00	105650
1997-12-16	130.75	134.88	130.63	134.75	149350
1997-12-17	136.00	137.88	133.50	133.50	51250
1997-12-18	133.50	135.13	130.38	131.50	40800
1997-12-19	130.38	131.25	125.25	128.25	84450
1997-12-22	128.25	130.38	126.38	127.25	70950
1997-12-23	126.88	128.38	124.25	124.25	49800
1997-12-24	125.13	126.00	124.38	125.50	41000
1997-12-26	126.00	127.50	126.00	126.75	26750
1997-12-29	126.88	130.50	126.88	129.50	82800
1997-12-30	130.50	131.00	129.00	130.88	56500
1997-12-31	132.25	137.13	131.38	135.75	86050
1998-01-02	135.25	136.50	131.75	132.75	37575
1998-01-05	135.75	136.00	124.50	125.00	67900
1998-01-06	123.00	124.00	116.00	119.75	73825
1998-01-07	120.00	121.75	116.25	120.50	69050
1998-01-08	120.50	121.00	115.00	115.00	86125
1998-01-09	112.00	113.25	100.00	101.25	127850
1998-01-12	93.50	102.75	93.50	102.00	259325
1998-01-13	106.00	110.75	105.00	109.25	93400
1998-01-14	109.25	111.00	108.50	110.50	66275
1998-01-15	110.00	113.50	109.25	109.25	99650
1998-01-16	110.50	117.25	110.50	116.00	70750
1998-01-20	119.00	122.50	117.75	121.25	100600
1998-01-21	120.75	120.75	115.00	117.50	132900
1998-01-22	117.50	117.50	113.00	115.50	176375
1998-01-23	116.50	118.25	114.00	116.00	86250
1998-01-26	116.50	117.75	110.00	112.00	144550
1998-01-27	112.00	112.25	108.00	108.75	164600
1998-01-28	110.00	111.75	104.00	106.25	173400
1998-01-29	107.00	110.00	106.00	106.50	491750
1998-01-30	106.75	106.75	102.00	102.25	157425
1998-02-02	102.50	103.25	97.25	98.25	260575
1998-02-03	99.00	106.50	98.25	103.00	243650
1998-02-04	104.00	111.50	103.50	110.25	253375
1998-02-05	117.00	117.00	112.00	113.00	265850
1998-02-06	114.25	115.25	112.25	113.00	99425
1998-02-09	112.25	114.75	112.25	113.25	84900
1998-02-10	113.25	114.50	112.50	113.25	184225
1998-02-11	114.25	115.75	112.75	113.00	62575
1998-02-12	112.25	113.75	110.75	113.25	100325
1998-02-13	111.00	116.50	111.00	116.00	89625
1998-02-17	114.00	116.75	110.25	111.00	109875
1998-02-18	110.50	116.00	110.50	115.75	76400
1998-02-19	119.00	119.00	113.25	114.00	80900
1998-02-20	114.00	114.75	111.25	112.75	69975
1998-02-23	112.75	112.75	108.50	111.00	144550
1998-02-24	110.25	111.50	107.75	109.25	54025
1998-02-25	110.00	112.75	110.00	110.75	25225
1998-02-26	114.50	119.50	114.50	119.50	97450
1998-02-27	119.50	119.50	114.25	115.75	72200
1998-03-02	116.50	120.00	116.50	119.50	61350
1998-03-03	121.25	124.00	117.50	123.00	82600
1998-03-04	121.00	124.50	119.75	120.00	99600
1998-03-05	120.00	123.75	120.00	122.75	45700
1998-03-06	122.25	123.00	116.00	117.00	64600
1998-03-09	115.75	119.00	112.00	117.75	83950
1998-03-10	118.25	118.50	112.75	116.50	86775
1998-03-11	116.50	119.00	116.50	117.50	88700
1998-03-12	117.25	118.25	114.50	117.75	67425
1998-03-13	117.25	119.00	116.25	118.00	61475
1998-03-16	117.75	118.75	115.25	116.25	65300
1998-03-17	116.00	116.00	111.25	114.50	112425
1998-03-18	114.50	119.00	114.25	119.00	77225
1998-03-19	119.50	122.25	118.75	121.00	59400
1998-03-20	121.00	125.00	120.50	124.25	49300
1998-03-23	128.50	132.25	128.00	128.50	101600
1998-03-24	129.75	130.50	126.50	126.75	48775
1998-03-25	128.25	130.25	126.75	129.25	49475
1998-03-26	129.50	131.50	129.00	130.00	35675
1998-03-27	130.00	131.00	126.50	128.25	27475
1998-03-30	129.00	129.25	125.00	126.25	18100
1998-03-31	127.00	127.25	124.25	125.25	35250
1998-04-01	124.00	134.00	124.00	133.00	90625
1998-04-02	132.00	132.25	127.00	128.50	51150
1998-04-03	127.50	133.00	127.50	129.25	38500
1998-04-06	130.25	130.50	126.50	128.00	32000
1998-04-07	125.75	127.00	124.50	127.00	48175
1998-04-08	126.50	126.75	123.75	125.00	22550
1998-04-09	125.75	126.00	122.50	124.25	73200
1998-04-13	125.25	125.50	123.25	124.75	45125
1998-04-14	124.75	126.00	123.00	126.00	97750
1998-04-15	125.00	130.00	124.00	129.75	92500
1998-04-16	128.75	129.50	124.25	127.25	48550
1998-04-17	128.00	129.75	126.25	129.00	51200
1998-04-20	128.00	131.25	127.75	128.00	49650
1998-04-21	128.00	131.00	127.50	131.00	39900
1998-04-22	134.50	136.00	131.75	131.75	93325
1998-04-23	130.75	132.00	125.25	125.75	50850
1998-04-24	125.25	126.25	123.00	123.25	56375
1998-04-27	123.00	123.00	119.25	120.50	92250
1998-04-28	122.00	122.00	118.25	122.00	73475
1998-04-29	121.25	123.25	120.25	123.00	139225
1998-04-30	123.75	123.75	120.50	122.00	63850
1998-05-01	121.75	126.75	121.00	126.75	96150
1998-05-04	127.00	128.75	123.75	124.25	61975
1998-05-05	124.00	126.00	122.75	126.00	76450
1998-05-06	126.00	126.00	121.00	121.00	47100
1998-05-07	121.50	121.50	119.00	119.00	54150
1998-05-08	119.50	121.50	117.00	118.75	62075
1998-05-11	120.75	120.75	114.50	114.75	96350
1998-05-12	114.75	116.00	113.50	114.50	75075
1998-05-13	113.50	116.00	113.50	115.75	27950
1998-05-14	115.25	117.00	115.00	115.50	32925
1998-05-15	115.00	115.00	108.50	109.00	69825
1998-05-18	108.50	108.75	106.25	106.50	74000
1998-05-19	105.00	108.75	104.25	105.25	62150
1998-05-20	105.50	106.00	103.50	105.25	57575
1998-05-21	105.50	105.75	102.50	104.25	46750
1998-05-22	104.00	105.00	102.75	103.25	21825
1998-05-26	103.75	104.50	98.75	99.75	43225
1998-05-27	99.00	101.75	98.50	100.75	77225
1998-05-28	101.00	102.25	100.00	102.00	62525
1998-05-29	100.50	103.00	98.00	101.00	52850
1998-06-01	100.00	100.25	97.25	97.50	55575
1998-06-02	98.50	100.00	96.50	99.50	44350
1998-06-03	99.00	99.25	94.00	94.50	44800
1998-06-04	96.00	103.00	96.00	100.25	75850
1998-06-05	101.25	102.75	99.50	101.25	63150
1998-06-08	98.00	99.50	97.75	98.50	84200
1998-06-09	98.25	98.75	95.25	96.75	40475
1998-06-10	95.75	96.00	91.50	92.25	94925
1998-06-11	92.25	93.25	89.50	89.75	58975
1998-06-12	90.00	91.75	87.50	91.75	76400
1998-06-15	91.75	91.75	86.25	86.25	52525
1998-06-16	86.25	91.25	86.25	89.00	120375
1998-06-17	91.00	93.13	91.00	91.75	74375
1998-06-18	92.25	93.25	86.25	87.50	91200
1998-06-19	86.00	89.25	86.00	87.50	110675
1998-06-22	88.75	95.00	88.75	92.50	95900
1998-06-23	92.50	97.50	92.50	97.25	197975
1998-06-24	98.50	100.50	94.75	96.00	103425
1998-06-25	96.00	96.75	89.50	90.25	60300
1998-06-26	91.75	92.75	90.25	91.00	61250
1998-06-29	91.25	94.50	91.00	93.25	48450
1998-06-30	94.50	95.50	89.00	89.75	49775
1998-07-01	92.00	96.25	92.00	94.00	97550
1998-07-02	93.00	97.00	93.00	96.75	31325
1998-07-06	96.50	96.50	93.25	94.00	34800
1998-07-07	97.00	97.50	91.00	91.00	101150
1998-07-08	91.25	93.00	90.50	91.25	88600
1998-07-09	91.75	92.00	89.00	89.75	36825
1998-07-10	90.00	91.75	89.75	89.75	45575
1998-07-13	89.50	91.25	86.00	87.25	74925
1998-07-14	96.00	98.00	93.00	93.50	98975
1998-07-15	93.75	98.50	93.75	97.50	100875
1998-07-16	97.50	97.50	94.25	95.00	30175
1998-07-17	95.00	97.75	95.00	96.75	34400
1998-07-20	97.00	97.00	90.00	90.50	49225
1998-07-21	91.00	91.50	88.00	88.00	51150
1998-07-22	88.50	91.25	87.00	91.25	54850
1998-07-23	92.00	92.00	86.25	86.50	48675
1998-07-24	88.50	90.00	84.25	84.50	60125
1998-07-27	86.50	87.00	84.00	85.50	44925
1998-07-28	86.00	86.50	84.25	84.25	36900
1998-07-29	84.25	86.00	82.75	84.00	57025
1998-07-30	86.00	86.75	85.25	85.50	69200
1998-07-31	85.50	85.50	82.00	82.00	42675
1998-08-03	80.75	83.75	80.75	80.75	53550
1998-08-04	81.50	81.50	75.75	76.00	76175
1998-08-05	77.00	77.75	76.00	77.00	97200
1998-08-06	77.25	80.00	75.75	78.25	76150
1998-08-07	78.50	83.00	78.50	80.25	63325
1998-08-10	79.75	79.75	74.75	74.75	83700
1998-08-11	74.50	76.75	73.00	74.25	79725
1998-08-12	74.75	77.00	74.25	76.50	68700
1998-08-13	76.50	78.00	75.75	77.00	62925
1998-08-14	78.00	79.75	75.75	75.75	88100
1998-08-17	76.00	76.75	75.25	75.75	60175
1998-08-18	76.75	79.75	76.50	78.75	40100
1998-08-19	79.25	82.50	79.25	80.75	107125
1998-08-20	81.75	81.75	79.00	79.50	32175
1998-08-21	79.75	80.75	76.75	78.75	53150
1998-08-24	78.50	81.00	78.50	80.50	39900
1998-08-25	80.50	81.00	75.75	75.75	74050
1998-08-26	74.75	76.00	72.50	74.50	46050
1998-08-27	74.50	74.75	68.25	70.75	93250
1998-08-28	72.00	73.00	68.75	70.00	89175
1998-08-31	71.00	72.00	64.50	65.00	85600
1998-09-01	68.00	73.50	66.75	73.00	102775
1998-09-02	74.00	80.00	74.00	77.75	106675
1998-09-03	76.75	78.00	74.00	75.50	86875
1998-09-04	76.00	78.25	74.50	76.00	201375
1998-09-08	78.50	81.50	77.75	78.25	69500
1998-09-09	78.00	78.75	75.00	75.00	78725
1998-09-10	74.00	79.75	72.00	79.50	128400
1998-09-11	79.75	85.50	78.00	84.00	49400
1998-09-14	86.00	90.00	84.75	86.00	59725
1998-09-15	85.50	85.75	84.25	85.25	20475
1998-09-16	85.00	88.25	84.50	86.25	38825
1998-09-17	82.00	84.75	82.00	83.00	24050
1998-09-18	85.50	85.50	81.00	83.00	36025
1998-09-21	81.50	83.50	80.00	81.00	35600
1998-09-22	81.50	82.25	79.25	81.25	42625
1998-09-23	82.75	92.00	82.75	89.50	87050
1998-09-24	89.25	89.25	86.25	86.75	69100
1998-09-25	85.75	88.25	85.75	86.25	51025
1998-09-28	86.25	88.25	84.25	85.75	53000
1998-09-29	86.50	92.00	86.50	92.00	70925
1998-09-30	91.25	91.50	83.00	84.00	107500
1998-10-01	84.00	86.50	79.50	80.00	47775
1998-10-02	80.50	84.00	76.50	83.50	75475
1998-10-05	83.50	84.50	79.50	81.00	44425
1998-10-06	81.00	83.50	80.00	82.25	55175
1998-10-07	82.75	83.50	79.50	79.75	40625
1998-10-08	79.50	79.50	72.50	78.25	56750
1998-10-09	78.25	79.50	75.00	78.00	23125
1998-10-12	78.25	82.25	78.25	80.75	19750
1998-10-13	80.25	81.25	79.00	79.50	33550
1998-10-14	80.50	81.50	78.75	78.75	20400
1998-10-15	78.50	83.75	78.25	81.25	43375
1998-10-16	83.50	92.00	83.25	91.00	74725
1998-10-19	90.00	93.50	88.50	89.00	63100
1998-10-20	90.00	92.50	87.50	88.75	46075
1998-10-21	88.75	95.75	87.50	92.75	49850
1998-10-22	92.75	96.00	92.00	94.25	62175
1998-10-23	93.50	93.50	89.75	89.75	43700
1998-10-26	89.00	96.25	89.00	93.50	74825
1998-10-27	94.75	96.75	92.00	93.00	46300
1998-10-28	93.00	93.00	90.50	92.00	69675
1998-10-29	92.00	93.00	91.00	91.75	56850
1998-10-30	91.75	96.00	91.75	95.25	65900
1998-11-02	95.25	101.00	95.25	98.00	104850
1998-11-03	98.50	99.00	94.00	96.00	53800
1998-11-04	97.25	98.00	94.00	94.00	50275
1998-11-05	94.00	96.00	93.75	95.25	67025
1998-11-06	94.75	96.25	94.25	96.25	52675
1998-11-09	96.25	98.00	92.00	93.25	92525
1998-11-10	91.75	91.75	86.00	87.00	110000
1998-11-11	89.00	89.25	81.75	82.50	76625
1998-11-12	84.50	86.75	83.25	84.50	39550
1998-11-13	84.75	86.00	82.00	82.00	125375
1998-11-16	81.50	83.50	80.00	80.50	183650
1998-11-17	80.50	80.75	79.00	79.50	54200
1998-11-18	79.75	79.75	78.25	78.75	47800
1998-11-19	79.00	80.25	77.25	78.50	38575
1998-11-20	78.25	78.75	76.75	77.75	314550
1998-11-23	77.75	78.25	73.25	75.75	109025
1998-11-24	75.50	78.50	75.50	77.00	87825
1998-11-25	77.50	78.00	74.75	75.50	97275
1998-11-27	76.25	76.25	73.25	73.50	38075
1998-11-30	73.00	73.25	68.25	69.00	105400
1998-12-01	69.00	70.25	67.00	69.00	194025
1998-12-02	68.75	69.25	66.75	67.25	44525
1998-12-03	67.75	68.50	66.50	67.00	90425
1998-12-04	67.75	69.00	66.00	68.00	91725
1998-12-07	67.25	72.75	67.25	72.50	85100
1998-12-08	72.75	74.75	70.25	70.50	102700
1998-12-09	71.75	72.50	70.50	72.50	61800
1998-12-10	72.50	73.00	70.25	70.25	50300
1998-12-11	71.00	72.00	69.25	70.25	61925
1998-12-14	70.00	75.00	70.00	73.00	52950
1998-12-15	72.00	73.00	70.00	71.50	70125
1998-12-16	73.00	78.75	72.75	75.75	121075
1998-12-17	77.50	77.50	72.50	74.25	76475
1998-12-18	74.50	76.50	72.50	75.00	62750
1998-12-21	75.25	75.25	72.00	72.25	90125
1998-12-22	72.00	74.00	71.75	71.75	54625
1998-12-23	73.75	76.00	72.50	76.00	54775
1998-12-24	76.00	76.00	74.25	74.25	22800
1998-12-28	75.00	75.75	71.50	72.00	105550
1998-12-29	72.75	74.50	72.00	74.25	93100
1998-12-30	74.50	75.25	73.50	73.75	47650
1998-12-31	73.50	77.50	73.50	77.50	71175
1999-01-04	78.50	78.75	76.00	77.50	46300
1999-01-05	78.00	78.75	76.00	76.75	34100
1999-01-06	76.75	82.00	76.75	82.00	69100
1999-01-07	80.75	83.50	79.50	82.75	67450
1999-01-08	83.00	83.25	81.25	82.00	59500
1999-01-11	82.00	84.75	81.50	84.25	58700
1999-01-12	84.00	84.00	78.75	79.75	50550
1999-01-13	74.50	79.50	74.50	77.50	59800
1999-01-14	76.50	77.75	76.00	76.50	36650
1999-01-15	76.50	77.75	76.50	77.75	26275
1999-01-19	77.00	79.25	76.25	79.00	30925
1999-01-20	79.00	79.00	75.50	76.25	45100
1999-01-21	75.00	79.50	75.00	77.25	80350
1999-01-22	77.25	78.75	76.75	77.00	52250
1999-01-25	77.50	77.50	75.00	76.00	41200
1999-01-26	81.00	81.00	73.50	73.50	124900
1999-01-27	73.50	73.50	70.00	70.00	47300
1999-01-28	71.50	72.25	70.25	70.75	41225
1999-01-29	70.75	71.50	67.50	70.25	81950
1999-02-01	70.50	70.75	67.75	68.00	49900
1999-02-02	68.25	69.75	66.50	68.00	69775
1999-02-03	67.75	70.75	67.75	69.75	85600
1999-02-04	70.50	71.25	68.75	70.00	69375
1999-02-05	70.50	71.25	69.50	69.75	122775
1999-02-08	70.50	70.50	68.25	69.50	97225
1999-02-09	68.75	69.50	68.25	68.75	30475
1999-02-10	70.00	70.50	67.75	68.00	33900
1999-02-11	67.75	68.75	66.25	67.00	65675
1999-02-12	67.75	70.00	66.25	66.50	54375
1999-02-16	68.00	69.25	65.00	65.75	43500
1999-02-17	65.00	65.75	64.25	64.25	52575
1999-02-18	65.00	68.75	64.00	68.25	76800
1999-02-19	68.50	69.75	65.75	67.00	43600
1999-02-22	67.00	67.50	65.50	66.25	30350
1999-02-23	66.00	67.75	64.75	67.00	53025
1999-02-24	67.25	67.50	65.00	65.50	54500
1999-02-25	65.75	67.00	64.75	65.75	69825
1999-02-26	66.50	66.75	64.25	65.25	35800
1999-03-01	64.75	66.50	64.50	65.75	34125
1999-03-02	65.75	67.00	65.50	65.75	31800
1999-03-03	65.50	70.50	65.50	70.50	50375
1999-03-04	70.00	75.50	69.25	75.50	88900
1999-03-05	75.25	76.25	73.00	73.25	57150
1999-03-08	73.50	77.75	73.50	75.00	71250
1999-03-09	75.00	76.75	73.00	76.50	30625
1999-03-10	78.50	84.00	77.25	83.50	95600
1999-03-11	85.00	86.00	79.50	79.75	65625
1999-03-12	83.50	85.75	80.25	83.75	90925
1999-03-15	82.00	82.00	77.75	79.00	42650
1999-03-16	80.50	80.75	78.50	78.50	39100
1999-03-17	78.50	82.50	78.50	82.50	72525
1999-03-18	83.00	87.75	83.00	87.50	109000
1999-03-19	86.75	88.00	85.50	88.00	81250
1999-03-22	87.50	90.75	87.50	90.75	54975
1999-03-23	90.75	90.75	82.75	83.50	56975
1999-03-24	85.75	86.75	83.25	86.00	42400
1999-03-25	86.50	88.00	81.50	88.00	58175
1999-03-26	88.00	94.25	88.00	93.25	111325
1999-03-29	94.00	97.00	93.25	95.75	85650
1999-03-30	96.00	96.00	91.00	92.00	63975
1999-03-31	92.50	92.50	89.00	90.75	53775
1999-04-01	90.75	90.75	87.00	87.25	36575
1999-04-05	88.00	92.50	87.00	91.25	52225
1999-04-06	91.25	92.00	88.50	88.50	32225
1999-04-07	87.75	87.75	81.50	81.50	40125
1999-04-08	83.00	88.00	82.75	83.75	63800
1999-04-09	82.75	90.75	82.50	90.25	40475
1999-04-12	89.25	91.00	88.50	88.75	24150
1999-04-13	88.25	90.50	87.50	89.75	20725
1999-04-14	88.50	88.50	85.75	86.00	37425
1999-04-15	86.50	90.50	86.25	90.00	54600
1999-04-16	89.50	97.00	88.75	96.75	112225
1999-04-19	97.50	101.50	97.25	98.75	74050
1999-04-20	99.25	99.25	95.25	97.00	63375
1999-04-21	96.25	101.50	96.00	99.75	73225
1999-04-22	99.75	101.25	98.75	101.25	70000
1999-04-23	101.00	101.00	96.00	97.75	33200
1999-04-26	96.00	96.25	91.00	95.25	42375
1999-04-27	95.50	97.25	94.00	96.50	54875
1999-04-28	95.75	104.75	95.75	103.50	85000
1999-04-29	103.00	105.50	101.50	104.25	30950
1999-04-30	104.75	105.00	101.25	103.00	38975
1999-05-03	104.00	107.75	103.25	107.00	51050
1999-05-04	105.00	106.25	103.50	106.00	59550
1999-05-05	105.50	105.50	99.50	102.00	65350
1999-05-06	102.50	102.50	98.75	101.25	21925
1999-05-07	101.25	101.25	97.25	100.00	43825
1999-05-10	100.25	101.75	97.25	98.25	37950
1999-05-11	98.75	98.75	96.50	97.50	24050
1999-05-12	96.50	97.00	94.50	96.50	42375
1999-05-13	97.50	101.00	97.00	100.25	40725
1999-05-14	99.50	101.50	97.50	98.75	31450
1999-05-17	98.25	98.25	95.25	96.25	33075
1999-05-18	96.00	96.50	90.00	90.75	41275
1999-05-19	90.25	92.00	88.50	91.00	48375
1999-05-20	91.00	93.50	89.50	92.25	30925
1999-05-21	91.75	96.00	91.75	95.75	31175
1999-05-24	95.75	98.50	94.00	94.00	37000
1999-05-25	92.75	95.50	90.00	90.00	20225
1999-05-26	91.25	96.00	91.25	96.00	28150
1999-05-27	95.50	98.00	92.25	93.00	38250
1999-05-28	93.25	95.50	92.75	93.25	23600
1999-06-01	93.00	93.25	91.25	93.25	33100
1999-06-02	93.00	96.75	93.00	96.75	24975
1999-06-03	97.75	100.00	97.75	99.75	36900
1999-06-04	100.50	101.00	99.50	100.25	34900
1999-06-07	100.50	103.00	100.00	102.75	38500
1999-06-08	102.25	102.25	97.00	98.75	26150
1999-06-09	98.00	98.00	95.75	97.25	26975
1999-06-10	95.50	100.50	95.50	100.50	37100
1999-06-11	99.75	100.75	98.50	100.00	23025
1999-06-14	100.50	100.50	97.00	100.00	24100
1999-06-15	100.00	103.25	99.75	103.00	37800
1999-06-16	102.25	102.25	98.75	101.25	26725
1999-06-17	100.25	104.00	100.25	103.50	32725
1999-06-18	104.00	104.75	102.00	104.00	45125
1999-06-21	103.25	103.25	95.75	95.75	37225
1999-06-22	95.75	96.25	92.50	92.75	32250
1999-06-23	93.50	97.50	93.25	96.50	49825
1999-06-24	96.00	96.00	91.75	93.00	26475
1999-06-25	92.75	93.50	90.00	92.00	29575
1999-06-28	91.75	93.50	89.75	89.75	54200
1999-06-29	90.25	94.00	88.75	93.50	59050
1999-06-30	94.50	97.25	94.25	94.50	69025
1999-07-01	96.00	96.00	91.75	92.75	24625
1999-07-02	92.75	94.75	92.00	94.00	24675
1999-07-06	94.25	98.25	94.25	96.00	53700
1999-07-07	98.00	98.00	91.75	92.00	31175
1999-07-08	93.50	96.50	93.50	95.25	42400
1999-07-09	95.50	97.00	94.00	96.75	22025
1999-07-12	97.50	99.25	96.50	98.50	47625
1999-07-13	98.50	98.50	95.00	96.75	34000
1999-07-14	96.50	98.00	95.00	96.50	31700
1999-07-15	97.50	97.75	95.50	95.75	34175
1999-07-16	95.50	97.75	95.00	96.25	16825
1999-07-19	98.25	98.25	94.25	97.00	31850
1999-07-20	97.25	97.50	91.25	92.00	33125
1999-07-21	92.00	93.50	89.75	93.50	23225
1999-07-22	94.50	95.75	90.75	93.75	41000
1999-07-23	93.25	97.50	93.25	97.50	48575
1999-07-26	94.50	96.75	94.00	94.75	24250
1999-07-27	97.75	98.00	96.25	96.75	50425
1999-07-28	96.00	99.00	96.00	99.00	27725
1999-07-29	98.25	101.50	97.25	101.25	32800
1999-07-30	101.25	103.50	101.25	102.25	39375
1999-08-02	101.50	102.50	100.25	102.25	38325
1999-08-03	103.75	104.75	102.50	104.00	48425
1999-08-04	103.00	106.25	103.00	103.75	35775
1999-08-05	104.50	109.00	104.25	109.00	37050
1999-08-06	108.00	109.25	106.50	108.00	25325
1999-08-09	108.75	116.25	108.50	116.25	57600
1999-08-10	116.25	116.75	111.25	113.75	69050
1999-08-11	113.75	117.00	113.75	117.00	47100
1999-08-12	116.00	117.25	114.75	117.25	38500
1999-08-13	117.25	117.25	114.25	115.00	40350
1999-08-16	115.75	116.00	113.00	115.25	27875
1999-08-17	115.50	119.00	115.00	119.00	48400
1999-08-18	119.00	121.00	116.00	116.25	72775
1999-08-19	115.75	119.00	115.25	116.00	29075
1999-08-20	118.00	120.25	117.00	118.25	37625
1999-08-23	117.25	120.75	116.00	120.75	41050
1999-08-24	119.50	119.50	116.00	116.50	35850
1999-08-25	116.25	117.75	111.25	113.50	45600
1999-08-26	112.00	112.25	109.25	109.75	44500
1999-08-27	109.50	112.00	109.50	109.75	31175
1999-08-30	110.25	110.75	108.00	108.50	31800
1999-08-31	107.50	111.00	107.00	110.25	60200
1999-09-01	110.00	112.50	110.00	111.25	29825
1999-09-02	111.25	112.50	110.00	111.50	31025
1999-09-03	112.50	115.50	112.50	114.25	54900
1999-09-07	113.50	121.50	113.25	117.50	64200
1999-09-08	117.00	119.75	116.00	116.50	46825
1999-09-09	118.25	120.00	118.25	120.00	102275
1999-09-10	120.25	120.25	116.50	120.00	65200
1999-09-13	119.50	120.00	118.75	119.75	18125
1999-09-14	119.00	119.50	115.50	116.00	43100
1999-09-15	115.00	119.50	114.50	117.00	50075
1999-09-16	116.25	119.25	116.25	117.25	15925
1999-09-17	117.50	118.50	116.50	118.25	35050
1999-09-20	118.00	118.25	111.00	113.75	24350
1999-09-21	113.75	113.75	107.00	108.00	39400
1999-09-22	110.00	113.75	110.00	110.25	32000
1999-09-23	110.50	114.25	108.75	109.75	35725
1999-09-24	109.00	109.25	102.00	104.25	36800
1999-09-27	105.00	108.50	104.50	106.75	24775
1999-09-28	105.75	105.75	96.50	98.00	58150
1999-09-29	98.25	102.50	98.25	101.00	78575
1999-09-30	101.50	103.75	98.00	101.25	49125
1999-10-01	102.25	103.75	101.00	102.00	25125
1999-10-04	102.50	102.50	99.00	100.00	36075
1999-10-05	99.25	99.25	90.50	92.75	53875
1999-10-06	93.50	93.75	92.25	93.50	45125
1999-10-07	92.75	92.75	89.00	89.00	38975
1999-10-08	85.75	89.00	85.25	87.50	50575
1999-10-11	88.50	96.00	88.50	95.50	47275
1999-10-12	95.25	98.75	95.00	96.25	52750
1999-10-13	95.25	99.00	95.25	97.25	30750
1999-10-14	96.50	96.50	94.00	94.00	24375
1999-10-15	94.50	94.50	91.25	91.75	24075
1999-10-18	92.00	93.00	89.25	90.00	31875
1999-10-19	90.25	93.00	90.25	91.50	24075
1999-10-20	92.75	94.50	90.50	93.25	15025
1999-10-21	94.25	97.75	93.50	97.75	50250
1999-10-22	99.75	103.50	98.00	101.50	29075
1999-10-25	101.75	104.50	98.75	99.00	32750
1999-10-26	98.75	99.25	96.25	96.25	14950
1999-10-27	97.00	100.25	95.75	97.50	24025
1999-10-28	96.75	97.75	94.00	94.25	26100
1999-10-29	94.25	96.75	94.25	95.25	29225
1999-11-01	94.25	97.75	94.25	95.75	46150
1999-11-02	95.75	96.50	94.00	94.00	24625
1999-11-03	94.50	95.25	92.75	93.50	27050
1999-11-04	94.50	94.75	91.75	92.75	29025
1999-11-05	94.00	94.00	87.75	88.00	41125
1999-11-08	88.00	92.75	87.25	92.50	92600
1999-11-09	93.00	98.00	93.00	98.00	83875
1999-11-10	99.50	102.75	98.50	102.25	69775
1999-11-11	102.00	102.25	98.00	98.75	54750
1999-11-12	98.75	101.25	97.25	100.75	36100
1999-11-15	101.00	105.50	100.75	105.50	37225
1999-11-16	105.50	107.25	104.25	105.50	47725
1999-11-17	106.00	110.25	106.00	109.75	58425
1999-11-18	110.25	110.75	106.25	107.25	45175
1999-11-19	108.00	109.00	105.00	105.00	36450
1999-11-22	107.50	108.75	99.75	101.50	70025
1999-11-23	102.50	102.50	97.25	98.00	38975
1999-11-24	98.50	99.25	92.75	97.50	83150
1999-11-26	98.00	98.00	94.75	95.00	20675
1999-11-29	95.00	95.00	89.25	90.75	59925
1999-11-30	90.75	93.50	89.75	90.50	53175
1999-12-01	91.50	100.00	91.25	99.00	89625
1999-12-02	98.00	98.75	94.50	98.00	53025
1999-12-03	98.00	98.00	93.25	93.75	44175
1999-12-06	94.00	94.50	88.50	88.50	47050
1999-12-07	89.00	91.25	86.00	86.25	66050
1999-12-08	86.00	90.25	83.00	87.50	144050
1999-12-09	87.50	88.00	84.00	86.25	54250
1999-12-10	85.00	85.25	81.50	82.25	39750
1999-12-13	81.00	82.75	78.00	80.00	171575
1999-12-14	80.00	81.50	80.00	80.75	71750
1999-12-15	82.00	84.00	80.50	83.75	56850
1999-12-16	83.75	83.75	81.00	83.50	47825
1999-12-17	84.00	84.00	80.00	81.50	57325
1999-12-20	80.50	81.50	78.00	80.25	41175
1999-12-21	79.50	81.00	78.00	78.00	95400
1999-12-22	75.50	76.75	73.50	76.50	209900
1999-12-23	76.50	79.75	76.50	79.00	89550
1999-12-27	80.00	81.50	79.25	80.00	82000
1999-12-28	80.50	80.75	78.25	79.25	86700
1999-12-29	79.00	88.00	77.00	88.00	232875
1999-12-30	87.00	87.00	80.50	84.94	1150675
1999-12-31	84.50	87.25	83.75	87.00	77575
2000-01-03	84.75	84.75	80.50	82.50	143125
2000-01-04	80.50	83.00	79.25	80.00	240900
2000-01-05	80.50	81.75	79.00	80.00	160700
2000-01-06	80.50	86.50	80.00	84.75	72125
2000-01-07	87.25	89.75	85.50	86.75	70475
2000-01-10	86.75	87.25	83.50	86.50	62425
2000-01-11	87.50	89.50	85.00	89.00	97575
2000-01-12	89.00	91.00	88.00	88.00	81300
2000-01-13	88.00	92.75	88.00	90.00	92425
2000-01-14	90.00	95.50	89.50	93.50	94300
2000-01-18	92.50	96.25	92.50	93.50	113325
2000-01-19	90.00	99.00	89.75	97.00	101600
2000-01-20	95.50	95.50	90.00	90.75	77675
2000-01-21	91.75	97.00	91.75	94.50	73950
2000-01-24	94.25	96.25	91.50	93.00	83975
2000-01-25	93.00	95.75	91.75	93.50	88425
2000-01-26	92.50	98.00	92.50	94.00	168375
2000-01-27	94.75	97.00	91.00	91.75	104500
2000-01-28	92.25	94.25	90.00	90.50	62900
2000-01-31	90.75	94.25	90.00	94.00	71475
2000-02-01	93.50	96.00	92.50	96.00	36450
2000-02-02	93.50	98.00	92.75	93.00	80025
2000-02-03	93.75	96.25	92.25	94.00	71350
2000-02-04	94.00	96.00	93.25	94.25	39000
2000-02-07	93.25	99.00	93.25	98.50	54600
2000-02-08	99.50	99.50	94.00	95.50	72875
2000-02-09	95.50	95.50	92.00	92.00	92850
2000-02-10	92.50	97.00	92.50	96.25	60650
2000-02-11	95.50	97.50	94.75	95.25	65225
2000-02-14	96.00	100.00	93.25	99.00	123475
2000-02-15	99.50	104.00	99.50	103.00	70450
2000-02-16	102.50	105.50	101.25	104.00	65125
2000-02-17	104.75	105.75	101.00	105.50	71150
2000-02-18	104.50	104.50	99.25	99.50	42250
2000-02-22	99.25	100.00	95.00	97.25	58025
2000-02-23	97.00	97.00	94.50	94.75	28800
2000-02-24	92.75	101.50	92.75	100.50	75600
2000-02-25	99.50	99.50	95.75	97.25	49300
2000-02-28	95.50	101.75	94.75	101.25	49550
2000-02-29	100.25	106.75	100.25	106.50	85525
2000-03-01	105.50	107.50	103.25	107.50	97325
2000-03-02	107.50	114.25	107.50	113.00	96200
2000-03-03	113.50	113.50	109.00	112.00	164700
2000-03-06	110.50	115.00	110.50	113.50	80600
2000-03-07	113.50	118.25	113.50	116.50	91750
2000-03-08	115.00	115.00	107.50	112.00	72575
2000-03-09	112.00	112.25	107.50	107.75	82050
2000-03-10	108.00	114.50	107.50	108.00	118175
2000-03-13	107.75	111.75	106.25	109.00	111725
2000-03-14	109.25	109.25	100.75	105.50	57300
2000-03-15	105.50	105.75	100.25	103.00	45450
2000-03-16	103.50	109.00	101.25	109.00	100450
2000-03-17	105.00	106.50	103.25	105.50	60925
2000-03-20	105.75	105.75	101.00	102.00	44150
2000-03-21	101.25	107.50	101.25	107.50	58250
2000-03-22	105.00	112.75	105.00	109.25	89275
2000-03-23	108.50	111.25	107.50	109.75	48575
2000-03-24	109.75	114.00	108.50	111.75	127450
2000-03-27	110.75	115.50	108.88	114.00	58650
2000-03-28	113.00	115.75	109.50	111.50	62975
2000-03-29	109.00	116.00	108.50	115.50	79250
2000-03-30	115.00	119.75	114.75	118.94	174525
2000-03-31	119.00	125.00	118.50	124.00	241375
2000-04-03	124.50	128.00	122.25	127.25	108350
2000-04-04	127.25	127.25	115.00	121.25	93100
2000-04-05	121.25	122.50	117.25	117.75	91075
2000-04-06	120.00	123.00	119.50	122.00	67775
2000-04-07	121.50	126.00	121.50	124.25	87825
2000-04-10	123.25	123.25	115.00	116.25	64825
2000-04-11	120.00	123.50	119.25	123.00	86875
2000-04-12	122.50	129.25	122.50	129.00	104175
2000-04-13	126.50	129.00	121.00	121.50	60400
2000-04-14	122.50	127.00	120.00	122.75	122500
2000-04-17	122.75	123.25	116.00	119.75	98725
2000-04-18	117.50	125.25	117.50	123.00	108175
2000-04-19	120.00	125.25	119.50	120.50	82700
2000-04-20	120.50	127.00	120.50	125.50	79700
2000-04-24	125.50	129.00	123.00	123.00	91425
2000-04-25	122.75	126.50	120.75	121.50	70450
2000-04-26	121.25	125.75	117.00	124.25	94475
2000-04-27	122.00	129.50	122.00	125.75	69000
2000-04-28	125.50	127.25	124.00	125.25	52675
2000-05-01	124.75	127.75	121.50	124.75	57200
2000-05-02	124.00	130.00	123.50	127.75	68600
2000-05-03	127.50	129.50	124.00	126.00	81800
2000-05-04	125.00	131.25	125.00	129.25	82425
2000-05-05	129.50	137.25	129.50	136.50	145025
2000-05-08	136.00	142.00	135.50	135.75	110600
2000-05-09	135.00	136.75	132.50	135.25	69025
2000-05-10	135.75	135.75	129.00	130.75	60275
2000-05-11	129.50	134.25	128.25	134.00	71950
2000-05-12	133.50	136.00	131.00	135.75	36700
2000-05-15	136.25	145.50	134.50	144.00	122850
2000-05-16	141.50	143.75	136.50	141.75	86100
2000-05-17	139.75	145.25	139.00	145.25	88850
2000-05-18	144.75	144.75	138.25	140.00	68025
2000-05-19	140.00	140.50	138.25	138.75	34550
2000-05-22	138.25	139.00	134.50	135.25	79225
2000-05-23	132.75	139.50	132.75	139.25	83700
2000-05-24	139.25	141.00	133.50	136.75	106000
2000-05-25	136.75	137.25	133.00	136.25	59450
2000-05-26	138.50	140.50	137.75	138.00	53100
2000-05-30	137.75	142.50	137.75	138.75	59275
2000-05-31	138.50	149.50	138.50	149.00	102950
2000-06-01	148.50	149.25	143.50	147.00	92225
2000-06-02	148.00	150.00	139.25	139.25	74975
2000-06-05	138.50	143.75	133.25	133.50	90175
2000-06-06	134.50	143.25	134.50	141.50	45700
2000-06-07	141.50	142.75	137.00	140.25	82775
2000-06-08	140.75	147.75	140.75	147.75	64475
2000-06-09	147.25	147.25	140.25	141.25	60325
2000-06-12	141.75	151.00	141.75	149.00	85025
2000-06-13	148.50	151.75	145.50	146.25	63675
2000-06-14	146.25	152.00	142.25	144.25	51425
2000-06-15	146.50	150.75	144.00	146.00	91500
2000-06-16	142.50	147.75	142.50	147.75	108550
2000-06-19	148.25	148.25	140.00	145.00	68500
2000-06-20	144.25	146.50	138.25	144.00	117675
2000-06-21	143.50	151.00	141.75	151.00	113400
2000-06-22	151.00	152.00	141.75	144.75	108625
2000-06-23	144.75	150.75	144.75	148.50	69475
2000-06-26	148.75	150.00	139.75	142.00	63200
2000-06-27	142.00	142.50	139.25	141.75	108950
2000-06-28	141.75	141.75	136.00	136.25	77300
2000-06-29	136.50	140.75	136.50	139.25	94975
2000-06-30	136.75	149.56	135.00	149.56	287225
2000-07-03	148.25	148.25	141.25	142.75	62525
2000-07-05	143.00	143.00	131.50	132.75	87600
2000-07-06	132.50	137.25	131.75	132.75	72125
2000-07-07	133.25	134.50	130.50	131.75	40775
2000-07-10	130.75	133.50	127.25	130.75	82600
2000-07-11	130.25	140.50	130.25	140.00	141375
2000-07-12	140.75	140.75	133.75	134.00	70650
2000-07-13	134.00	134.00	130.38	132.25	75550
2000-07-14	133.25	136.00	131.50	134.75	39650
2000-07-17	134.50	134.50	127.75	129.00	88175
2000-07-18	129.00	137.00	129.00	133.00	75100
2000-07-19	132.00	134.25	130.25	132.25	52625
2000-07-20	132.00	132.50	126.75	131.50	122500
2000-07-21	132.00	132.00	126.75	128.00	78900
2000-07-24	127.50	128.75	123.25	124.00	87725
2000-07-25	124.00	126.75	119.00	119.50	107925
2000-07-26	119.50	122.00	118.75	120.25	86050
2000-07-27	120.50	125.50	120.50	123.25	101350
2000-07-28	124.75	126.75	123.00	126.25	53075
2000-07-31	126.50	128.00	124.00	128.00	45625
2000-08-01	127.25	131.75	127.25	131.00	45300
2000-08-02	131.75	135.25	131.75	133.00	67775
2000-08-03	136.00	136.00	133.00	134.00	97800
2000-08-04	134.50	136.50	131.25	134.25	56075
2000-08-07	134.75	139.00	133.25	137.06	40475
2000-08-08	137.25	140.00	136.50	137.25	25775
2000-08-09	138.50	141.75	136.50	139.75	77325
2000-08-10	139.75	140.75	138.00	139.25	45200
2000-08-11	138.75	141.50	135.00	140.75	47925
2000-08-14	140.25	146.00	140.25	145.50	45025
2000-08-15	146.50	148.50	139.50	141.25	55425
2000-08-16	142.25	154.00	138.50	154.00	82425
2000-08-17	142.50	145.50	141.75	144.50	90050
2000-08-18	145.25	145.25	140.25	142.50	47500
2000-08-21	144.00	145.25	141.75	143.00	42825
2000-08-22	143.25	145.00	143.00	145.00	38325
2000-08-23	146.50	150.25	146.50	149.50	78025
2000-08-24	149.50	149.75	143.00	144.50	29750
2000-08-25	145.50	145.50	141.75	145.00	31750
2000-08-28	145.00	149.75	143.25	147.00	43875
2000-08-29	147.00	152.75	146.25	148.25	49675
2000-08-30	148.00	149.75	144.25	147.25	38675
2000-08-31	144.50	149.75	144.50	147.75	48275
2000-09-01	147.75	149.50	145.50	149.50	25700
2000-09-05	150.25	150.75	145.25	147.75	33125
2000-09-06	150.50	154.00	149.50	153.25	49075
2000-09-07	153.25	153.25	149.25	152.00	31850
2000-09-08	152.00	152.00	146.50	150.00	60600
2000-09-11	150.25	154.50	149.00	151.25	78875
2000-09-12	151.75	153.75	148.50	151.50	57225
2000-09-13	151.50	151.50	143.25	143.25	99250
2000-09-14	144.25	149.00	142.50	147.25	60600
2000-09-15	147.00	152.00	147.00	149.75	54200
2000-09-18	149.00	151.50	142.75	144.00	76750
2000-09-19	144.00	144.00	140.00	141.75	56825
2000-09-20	143.25	146.00	137.00	138.25	113550
2000-09-21	136.00	141.25	132.00	132.00	66475
2000-09-22	131.75	138.25	131.75	135.25	76875
2000-09-25	134.00	137.50	132.00	136.25	93200
2000-09-26	137.25	139.50	136.75	137.00	41925
2000-09-27	139.00	141.75	136.50	141.25	50900
2000-09-28	141.50	142.00	138.00	141.00	36300
2000-09-29	142.50	147.25	142.00	144.50	59700
2000-10-02	144.75	147.00	140.00	146.75	46575
2000-10-03	148.00	148.00	144.00	145.75	56775
2000-10-04	144.75	144.75	137.00	137.25	56825
2000-10-05	137.00	137.50	132.50	135.00	54675
2000-10-06	136.00	141.75	136.00	137.00	44300
2000-10-09	138.50	140.50	134.25	138.00	54425
2000-10-10	139.75	143.75	139.25	142.00	49900
2000-10-11	144.00	149.50	139.25	145.25	72850
2000-10-12	145.25	150.75	144.50	150.00	71700
2000-10-13	151.25	151.25	143.50	144.75	71650
2000-10-16	144.75	144.75	134.00	135.75	86975
2000-10-17	136.75	139.75	136.25	137.50	59725
2000-10-18	137.25	139.50	132.75	136.00	42575
2000-10-19	136.75	140.50	134.25	136.25	31125
2000-10-20	137.00	141.50	135.00	141.00	58700
2000-10-23	141.00	141.00	133.25	136.00	53075
2000-10-24	135.50	136.50	131.00	132.25	65800
2000-10-25	132.00	132.25	124.25	125.00	78250
2000-10-26	128.50	133.00	127.75	131.25	106700
2000-10-27	131.25	131.50	125.50	127.00	123725
2000-10-30	122.00	130.50	122.00	125.25	72875
2000-10-31	126.25	128.75	123.75	125.75	66200
2000-11-01	126.75	134.75	126.75	134.75	75550
2000-11-02	134.00	134.00	126.25	129.25	107025
2000-11-03	124.00	131.00	123.75	127.25	99325
2000-11-06	127.25	127.25	119.50	121.00	133125
2000-11-07	123.75	128.25	123.25	128.00	89225
2000-11-08	126.50	130.25	126.25	129.00	46125
2000-11-09	128.50	128.75	121.00	124.00	55225
2000-11-10	124.00	126.00	119.50	120.50	69075
2000-11-13	120.25	122.25	115.25	115.75	85100
2000-11-14	116.75	124.25	115.50	123.75	216075
2000-11-15	126.00	131.00	126.00	130.25	80775
2000-11-16	129.75	135.25	128.50	133.00	120750
2000-11-17	133.00	133.00	128.75	130.00	108200
2000-11-20	131.00	134.75	128.25	130.00	82900
2000-11-21	130.00	135.25	130.00	133.00	51900
2000-11-22	132.00	132.00	127.25	128.50	59125
2000-11-24	129.25	135.25	128.50	134.25	25750
2000-11-27	134.25	135.25	130.25	132.75	54450
2000-11-28	131.50	136.75	130.75	131.25	57975
2000-11-29	131.50	131.50	123.50	125.75	86675
2000-11-30	124.25	127.25	116.50	119.25	53550
2000-12-01	121.25	127.00	118.50	122.00	81525
2000-12-04	125.00	126.75	124.00	125.75	69950
2000-12-05	125.25	128.00	125.00	126.25	83050
2000-12-06	127.25	131.00	127.25	129.25	61825
2000-12-07	129.25	135.50	129.25	134.75	67725
2000-12-08	134.75	140.00	133.50	140.00	64925
2000-12-11	140.50	146.25	140.50	146.25	99250
2000-12-12	144.25	147.75	143.25	146.00	56775
2000-12-13	145.50	149.00	144.00	145.50	75000
2000-12-14	145.25	148.75	139.50	140.25	67175
2000-12-15	140.00	146.00	140.00	144.25	68325
2000-12-18	146.75	154.00	146.75	153.25	128075
2000-12-19	156.50	159.00	154.00	154.25	85525
2000-12-20	154.00	154.00	149.25	152.75	89700
2000-12-21	152.50	155.75	150.00	155.75	72425
2000-12-22	156.25	160.25	156.25	160.00	106225
2000-12-26	159.75	176.00	159.75	172.75	154150
2000-12-27	172.00	175.75	166.75	174.25	125175
2000-12-28	173.75	179.25	173.25	176.75	71175
2000-12-29	176.00	178.75	172.00	175.50	112225
2001-01-02	176.50	178.75	172.00	175.50	107550
2001-01-03	172.25	172.25	160.75	168.25	131675
2001-01-04	168.25	168.25	158.00	163.25	99175
2001-01-05	163.50	167.50	162.00	163.00	97900
2001-01-08	163.00	168.50	163.00	164.75	82825
2001-01-09	166.75	171.25	164.25	166.50	76150
2001-01-10	168.00	175.00	168.00	172.50	155950
2001-01-11	174.50	175.75	171.00	175.50	100425
2001-01-12	175.00	175.00	170.25	173.00	72175
2001-01-16	172.50	173.25	167.00	171.00	102575
2001-01-17	171.25	171.25	163.00	164.25	165050
2001-01-18	164.25	164.25	152.25	158.50	110650
2001-01-19	156.50	161.75	153.25	159.00	98175
2001-01-22	159.50	165.50	159.50	163.50	93475
2001-01-23	163.50	170.25	163.50	170.00	100675
2001-01-24	170.00	175.75	168.25	174.50	99900
2001-01-25	174.75	189.50	174.75	186.25	342450
2001-01-26	186.50	188.75	180.00	185.50	156325
2001-01-29	186.28	195.08	186.20	191.52	218750
2001-01-30	191.56	193.48	189.00	189.20	121300
2001-01-31	189.20	191.92	189.12	191.24	110525
2001-02-01	191.96	191.96	186.04	186.40	82775
2001-02-02	186.52	192.80	186.52	191.96	128475
2001-02-05	192.36	200.96	191.92	200.08	225200
2001-02-06	201.60	202.00	197.20	201.08	178950
2001-02-07	201.20	212.00	199.00	211.64	186325
2001-02-08	210.80	210.80	204.72	208.00	251750
2001-02-09	208.00	214.80	206.60	211.04	155275
2001-02-12	211.04	212.76	208.04	211.20	113050
2001-02-13	209.88	218.00	208.64	216.28	121975
2001-02-14	216.28	219.60	215.04	216.00	83675
2001-02-15	215.40	215.40	208.04	208.44	113075
2001-02-16	208.80	215.20	208.80	211.60	159750
2001-02-20	209.40	216.80	209.40	216.20	169350
2001-02-21	217.00	218.40	209.60	215.28	145100
2001-02-22	211.00	211.28	199.04	203.68	160850
2001-02-23	202.88	207.28	199.32	205.32	109600
2001-02-26	205.08	211.00	204.36	210.80	184350
2001-02-27	211.80	213.04	207.80	211.76	83675
2001-02-28	211.76	211.76	206.00	207.56	77775
2001-03-01	207.56	210.80	207.28	209.12	110500
2001-03-02	209.48	217.96	209.48	217.60	117275
2001-03-05	219.00	223.92	218.40	221.60	105525
2001-03-06	228.00	228.80	224.48	226.72	211575
2001-03-07	228.20	234.72	227.64	234.04	142400
2001-03-08	234.04	234.92	227.44	232.04	132725
2001-03-09	232.80	234.76	228.00	230.04	80925
2001-03-12	232.24	232.40	220.00	220.28	108400
2001-03-13	220.28	220.28	208.48	209.44	151850
2001-03-14	202.64	213.20	202.04	205.36	152900
2001-03-15	205.36	205.40	196.12	198.60	167450
2001-03-16	198.60	203.96	194.16	195.56	121250
2001-03-19	195.60	203.76	195.60	203.76	108700
2001-03-20	202.84	212.40	202.84	209.24	166825
2001-03-21	208.80	210.32	201.68	207.32	163600
2001-03-22	205.20	205.40	193.60	200.92	128150
2001-03-23	201.92	208.72	197.48	206.76	98975
2001-03-26	210.80	212.80	204.04	207.00	92600
2001-03-27	207.80	207.80	197.60	204.84	99475
2001-03-28	197.40	199.60	194.00	195.00	116450
2001-03-29	191.00	191.00	182.68	183.96	130550
2001-03-30	183.96	189.40	183.60	185.20	198725
2001-04-02	186.84	186.84	175.60	178.76	161050
2001-04-03	178.40	180.60	171.20	173.12	107400
2001-04-04	175.20	183.44	175.20	180.08	137750
2001-04-05	180.80	190.68	179.12	188.00	104575
2001-04-06	187.00	193.20	180.20	188.68	98275
2001-04-09	189.68	196.72	189.12	192.60	167475
2001-04-10	195.80	200.20	192.20	198.72	85250
2001-04-11	198.72	198.72	192.40	193.68	75250
2001-04-12	193.68	201.80	193.68	197.36	157275
2001-04-16	198.96	203.76	198.96	202.00	68400
2001-04-17	202.00	205.24	198.00	200.36	114025
2001-04-18	200.00	202.16	193.64	194.96	102925
2001-04-19	195.00	195.00	184.00	188.80	154625
2001-04-20	188.80	191.04	186.16	189.12	103000
2001-04-23	190.12	199.56	190.12	199.04	76600
2001-04-24	201.80	203.00	197.40	198.04	79900
2001-04-25	198.04	198.80	193.60	195.16	140100
2001-04-26	195.00	204.68	195.00	203.72	206150
2001-04-27	204.00	204.56	199.64	203.96	105725
2001-04-30	203.96	209.00	203.04	204.92	98400
2001-05-01	204.96	204.96	196.60	197.16	111650
2001-05-02	190.00	190.00	177.80	177.92	224025
2001-05-03	44.40	45.20	43.45	44.88	675400
2001-05-04	44.45	45.55	44.45	45.10	431800
2001-05-07	45.50	45.75	43.80	43.95	561000
2001-05-08	43.95	43.95	43.20	43.53	383100
2001-05-09	43.53	45.55	43.50	45.32	729600
2001-05-10	45.30	45.82	44.00	44.47	519300
2001-05-11	44.38	44.38	43.20	43.55	453200
2001-05-14	43.55	45.09	43.55	44.99	462300
2001-05-15	45.05	45.80	45.05	45.72	451000
2001-05-16	45.72	45.99	45.02	45.48	484900
2001-05-17	45.49	46.12	44.25	45.99	595700
2001-05-18	46.24	47.30	46.20	46.41	476500
2001-05-21	46.82	46.82	46.10	46.28	260900
2001-05-22	45.75	45.80	43.70	43.75	885000
2001-05-23	43.75	43.76	41.40	42.25	830500
2001-05-24	42.27	42.27	40.20	40.70	666300
2001-05-25	40.70	41.60	40.40	40.50	549100
2001-05-29	41.00	41.40	40.25	40.64	616000
2001-05-30	40.68	40.70	39.35	40.25	518900
2001-05-31	40.25	41.10	39.27	39.54	545800
2001-06-01	39.29	39.85	38.88	39.28	537200
2001-06-04	39.80	40.45	39.30	39.51	672100
2001-06-05	39.65	40.10	38.68	39.58	358300
2001-06-06	39.10	39.10	38.01	38.48	561500
2001-06-07	37.97	38.70	37.33	37.67	707300
2001-06-08	38.00	38.50	37.45	38.04	414700
2001-06-11	38.55	38.99	37.65	37.73	382100
2001-06-12	37.73	38.48	37.46	37.59	760200
2001-06-13	38.21	42.13	37.45	37.80	413300
2001-06-14	37.55	37.65	36.78	36.92	353100
2001-06-15	36.95	37.59	36.52	37.02	334300
2001-06-18	37.02	37.02	35.62	35.62	291500
2001-06-19	36.20	36.25	35.25	35.65	296600
2001-06-20	35.65	36.28	34.75	35.10	412300
2001-06-21	35.30	35.62	32.45	33.10	723800
2001-06-22	33.30	33.91	32.05	33.14	918500
2001-06-25	33.14	34.01	32.50	33.10	498800
2001-06-26	33.10	34.49	33.01	34.10	325300
2001-06-27	33.80	33.83	32.23	32.46	546500
2001-06-28	32.30	32.34	30.70	30.90	468300
2001-06-29	31.40	31.95	30.75	30.82	579900
2001-07-02	30.95	32.10	30.06	30.64	605700
2001-07-03	30.80	31.38	30.60	30.85	240500
2001-07-05	30.95	31.96	30.95	31.46	444500
2001-07-06	31.55	31.72	30.89	31.60	570900
2001-07-09	31.65	31.65	30.14	30.23	582100
2001-07-10	30.56	31.20	30.06	30.20	642800
2001-07-11	30.20	30.45	29.00	30.40	732600
2001-07-12	30.30	30.97	29.02	29.18	960400
2001-07-13	29.20	30.73	28.88	29.79	585500
2001-07-16	29.79	30.31	28.10	28.31	670600
2001-07-17	28.56	29.65	28.56	29.23	610700
2001-07-18	29.23	29.90	28.26	29.12	656900
2001-07-19	29.14	30.29	29.02	29.89	588900
2001-07-20	30.40	30.80	29.83	30.00	1152500
2001-07-23	30.49	30.78	29.81	30.57	626000
2001-07-24	30.55	30.55	29.86	30.02	684400
2001-07-25	30.02	31.84	29.92	31.84	695500
2001-07-26	31.80	32.60	31.00	32.14	508700
2001-07-27	32.15	33.00	31.27	32.77	341500
2001-07-30	32.78	33.30	32.04	32.04	369100
2001-07-31	32.04	32.65	30.75	31.16	510300
2001-08-01	31.49	31.77	30.35	30.45	339500
2001-08-02	30.70	31.03	30.00	30.72	346700
2001-08-03	30.97	30.97	30.00	30.02	227300
2001-08-06	30.02	30.79	29.73	29.74	351400
2001-08-07	29.90	30.20	29.69	29.86	371800
2001-08-08	30.06	30.20	28.38	28.46	367300
2001-08-09	28.50	29.50	28.40	28.80	283100
2001-08-10	28.80	30.09	28.80	29.65	268300
2001-08-13	29.82	30.05	29.10	29.16	248900
2001-08-14	29.35	29.81	29.27	29.78	305900
2001-08-15	30.08	31.95	29.90	31.87	410200
2001-08-16	31.87	32.06	30.68	31.18	288500
2001-08-17	31.19	31.88	30.72	31.65	359500
2001-08-20	31.58	31.84	31.15	31.59	361800
2001-08-21	31.57	32.09	31.50	31.90	323400
2001-08-22	33.00	33.25	31.82	32.00	532800
2001-08-23	32.00	32.19	31.70	31.75	362600
2001-08-24	31.60	31.95	31.07	31.10	313200
2001-08-27	31.30	32.20	31.20	32.14	314100
2001-08-28	32.05	32.06	31.14	31.15	217600
2001-08-29	31.30	31.70	30.85	31.24	196900
2001-08-30	31.30	31.50	30.10	30.25	479600
2001-08-31	30.16	30.83	30.15	30.56	211400
2001-09-04	30.70	31.76	30.70	31.55	206300
2001-09-05	31.30	31.30	30.59	30.63	278700
2001-09-06	29.30	31.55	29.00	31.34	764500
2001-09-07	30.80	31.02	30.49	30.63	494000
2001-09-10	30.40	30.75	30.23	30.62	419700
2001-09-17	31.00	31.50	29.81	30.36	374000
2001-09-18	30.35	30.45	28.30	28.30	360000
2001-09-19	28.39	28.47	25.20	26.13	465800
2001-09-20	26.23	26.23	25.50	25.50	341600
2001-09-21	24.60	26.80	24.52	26.01	407800
2001-09-24	25.76	25.76	24.69	24.90	463600
2001-09-25	25.15	25.20	24.10	24.16	499100
2001-09-26	24.41	24.49	23.58	23.74	555100
2001-09-27	23.74	24.80	23.40	24.80	512400
2001-09-28	25.20	26.46	25.14	26.10	396000
2001-10-01	26.09	26.09	24.70	25.46	418800
2001-10-02	25.46	26.00	25.19	25.88	364600
2001-10-03	25.40	26.43	24.78	26.41	529500
2001-10-04	26.60	27.99	26.40	27.72	282900
2001-10-05	27.92	27.99	26.84	27.78	194300
2001-10-08	27.75	28.26	27.05	27.68	217200
2001-10-09	28.20	28.82	27.90	28.66	224800
2001-10-10	28.66	29.57	28.66	29.45	514700
2001-10-11	29.45	29.65	28.33	28.62	536500
2001-10-12	28.13	29.10	27.50	28.43	561800
2001-10-15	28.39	28.63	26.78	26.96	402500
2001-10-16	26.85	28.41	26.83	28.10	726100
2001-10-17	28.70	29.15	28.48	28.60	317900
2001-10-18	28.45	28.46	27.07	27.41	252000
2001-10-19	27.35	28.59	26.80	28.21	235000
2001-10-22	28.21	28.97	27.55	28.62	471900
2001-10-23	28.60	29.64	28.13	28.39	402900
2001-10-24	28.14	29.00	27.40	28.83	466100
2001-10-25	29.00	30.47	28.82	30.39	334800
2001-10-26	30.40	32.60	30.40	32.30	585500
2001-10-29	32.50	33.35	31.82	32.33	318700
2001-10-30	31.40	31.43	30.34	30.68	375300
2001-10-31	30.88	31.33	29.59	30.33	405900
2001-11-01	30.33	30.94	29.60	30.38	231200
2001-11-02	29.70	30.05	29.17	29.52	182200
2001-11-05	29.53	30.02	28.29	28.86	437700
2001-11-06	28.40	29.15	27.88	29.13	238400
2001-11-07	28.88	29.64	28.58	29.33	806300
2001-11-08	29.50	29.95	29.14	29.32	662300
2001-11-09	29.82	30.25	29.35	30.25	1035800
2001-11-12	30.35	30.35	28.75	30.14	329600
2001-11-13	30.20	30.49	29.00	29.55	788000
2001-11-14	29.10	29.10	27.88	27.95	897900
2001-11-15	27.80	27.80	24.88	25.13	943700
2001-11-16	25.50	26.05	24.81	26.05	543100
2001-11-19	25.40	26.47	24.75	26.24	550100
2001-11-20	27.25	28.17	27.20	27.64	450500
2001-11-21	27.80	28.10	26.86	27.22	586800
2001-11-23	27.10	28.35	26.50	28.15	235200
2001-11-26	27.95	27.95	27.01	27.26	229300
2001-11-27	27.36	28.80	26.90	28.42	468500
2001-11-28	27.76	28.50	27.50	27.61	248200
2001-11-29	27.61	28.45	27.19	28.18	196200
2001-11-30	28.19	28.57	27.66	28.17	340000
2001-12-03	28.17	29.02	27.80	28.38	319000
2001-12-04	28.38	28.90	27.77	28.88	373400
2001-12-05	29.40	30.15	29.40	29.52	305400
2001-12-06	29.75	29.75	28.69	28.78	322700
2001-12-07	28.20	28.87	27.91	28.42	556500
2001-12-10	28.24	28.52	28.00	28.04	312000
2001-12-11	28.10	28.92	28.10	28.85	379100
2001-12-12	28.90	29.08	28.41	28.96	409600
2001-12-13	28.89	29.66	28.65	29.02	381400
2001-12-14	29.27	30.19	28.98	30.10	313100
2001-12-17	29.90	30.17	29.53	29.75	319000
2001-12-18	29.77	30.09	29.61	29.61	252000
2001-12-19	29.86	30.50	29.78	30.45	415600
2001-12-20	30.95	31.45	30.69	30.80	471200
2001-12-21	30.80	31.70	30.80	31.62	295900
2001-12-24	31.70	32.41	31.70	32.10	112300
2001-12-26	32.22	33.30	32.22	33.26	163200
2001-12-27	33.15	33.16	32.56	33.14	284100
2001-12-28	33.70	35.25	33.58	33.69	569200
2001-12-31	33.20	34.05	33.20	33.38	406500
2002-01-02	32.79	32.80	31.75	32.20	357200
2002-01-03	32.00	32.65	31.75	32.04	401900
2002-01-04	32.25	32.99	31.80	32.40	253000
2002-01-07	32.40	32.60	31.80	32.22	367900
2002-01-08	32.05	32.05	31.26	31.51	235100
2002-01-09	31.26	31.28	30.45	31.15	380500
2002-01-10	31.05	31.05	30.38	30.64	182900
2002-01-11	30.50	30.50	29.18	29.18	303600
2002-01-14	28.65	28.89	28.15	28.50	413500
2002-01-15	28.81	29.44	28.81	29.18	357700
2002-01-16	28.50	28.78	28.27	28.29	320400
2002-01-17	28.54	28.82	28.16	28.45	233900
2002-01-18	28.80	29.10	28.50	28.57	243700
2002-01-22	28.67	28.85	27.95	28.05	170500
2002-01-23	27.85	29.14	27.70	29.14	433500
2002-01-24	29.13	30.75	29.05	30.39	551200
2002-01-25	30.39	30.43	29.80	30.20	879100
2002-01-28	30.15	30.15	29.36	29.60	617300
2002-01-29	29.60	29.70	28.91	29.53	435400
2002-01-30	29.28	30.00	28.90	29.92	387400
2002-01-31	29.95	30.50	29.95	30.40	349800
2002-02-01	30.55	31.30	30.06	30.35	234100
2002-02-04	30.35	30.50	29.46	29.52	215800
2002-02-05	29.36	29.46	28.66	29.24	313900
2002-02-06	29.24	29.91	29.10	29.45	368100
2002-02-07	29.30	29.30	28.15	28.33	696100
2002-02-08	28.50	29.22	28.18	29.12	458500
2002-02-11	29.08	29.96	28.80	29.91	339600
2002-02-12	29.71	29.95	29.21	29.50	273000
2002-02-13	29.00	29.55	28.82	29.24	424600
2002-02-14	29.85	30.07	29.58	29.99	316200
2002-02-15	30.09	30.17	29.72	30.06	195800
2002-02-19	29.95	30.40	29.13	30.04	262900
2002-02-20	30.00	30.23	29.70	29.95	181900
2002-02-21	29.95	31.50	29.95	31.35	403600
2002-02-22	31.35	32.83	31.22	32.62	522200
2002-02-25	33.25	34.31	33.05	33.74	629500
2002-02-26	33.90	33.90	33.00	33.34	477800
2002-02-27	33.50	33.80	32.85	33.31	376700
2002-02-28	33.35	33.74	33.25	33.74	391500
2002-03-01	33.99	35.00	33.81	35.00	671800
2002-03-04	34.86	37.00	34.86	36.73	654200
2002-03-05	36.50	36.83	36.37	36.59	555000
2002-03-06	36.55	36.70	35.38	36.70	412500
2002-03-07	37.00	38.00	36.80	37.30	590800
2002-03-08	37.31	37.31	36.27	36.55	387700
2002-03-11	37.20	37.74	36.90	37.50	336000
2002-03-12	36.60	38.48	36.60	38.39	477500
2002-03-13	38.60	39.10	38.36	38.65	925500
2002-03-14	38.50	38.51	37.80	38.15	702400
2002-03-15	38.24	39.10	38.24	38.94	432800
2002-03-18	38.90	40.00	38.55	39.90	431000
2002-03-19	39.90	41.31	39.60	41.31	569600
2002-03-20	41.10	41.20	40.05	40.40	505700
2002-03-21	40.25	40.74	39.80	40.27	436200
2002-03-22	39.50	39.51	38.49	38.51	545900
2002-03-25	37.90	38.40	37.75	37.99	555200
2002-03-26	38.03	38.50	37.24	38.34	315600
2002-03-27	38.50	39.98	38.50	39.86	348200
2002-03-28	39.65	40.18	39.35	40.09	203700
2002-04-01	40.15	41.15	39.90	41.15	491500
2002-04-02	41.00	41.88	40.90	41.37	389700
2002-04-03	41.12	41.12	39.55	39.85	302100
2002-04-04	39.80	40.60	38.53	39.42	373000
2002-04-05	39.35	39.76	38.23	38.26	350800
2002-04-08	38.65	39.65	38.60	39.25	299800
2002-04-09	39.50	39.50	37.71	38.26	468200
2002-04-10	38.01	38.85	37.84	38.64	357200
2002-04-11	38.45	39.15	38.25	38.73	315100
2002-04-12	38.00	38.09	36.61	36.96	384800
2002-04-15	37.65	38.70	37.55	38.54	300000
2002-04-16	38.55	39.49	38.35	39.28	382400
2002-04-17	39.60	40.43	39.60	40.37	326000
2002-04-18	40.38	41.20	40.05	40.93	471500
2002-04-19	40.70	41.10	40.24	41.00	289200
2002-04-22	40.90	41.20	40.51	40.76	211900
2002-04-23	40.60	41.50	40.60	41.45	282200
2002-04-24	40.75	41.34	40.50	40.75	322200
2002-04-25	40.76	41.94	40.67	41.94	252900
2002-04-26	41.94	41.99	41.65	41.95	278800
2002-04-29	41.95	41.98	41.15	41.42	195000
2002-04-30	41.39	41.85	40.93	41.21	216200
2002-05-01	40.51	43.10	40.51	42.91	386700
2002-05-02	42.66	42.92	41.65	42.82	459800
2002-05-03	42.82	43.24	41.91	42.62	485300
2002-05-06	42.00	42.10	40.68	40.72	273100
2002-05-07	40.47	40.80	39.77	40.40	277100
2002-05-08	41.70	42.00	41.46	42.00	348000
2002-05-09	42.25	42.25	40.91	41.10	233000
2002-05-10	41.15	42.34	41.07	42.21	307000
2002-05-13	42.03	42.60	41.76	42.45	266800
2002-05-14	42.65	43.10	41.75	42.17	291700
2002-05-15	41.80	41.80	40.73	40.85	241600
2002-05-16	40.85	41.35	40.85	41.03	164900
2002-05-17	40.30	40.30	39.20	39.49	327300
2002-05-20	39.40	39.99	39.10	39.36	373200
2002-05-21	39.32	39.50	38.62	38.62	144200
2002-05-22	38.63	39.35	38.55	39.09	477000
2002-05-23	39.25	39.35	38.55	38.97	378200
2002-05-24	38.95	39.25	38.27	38.92	234000
2002-05-28	38.92	39.30	38.50	38.50	222500
2002-05-29	38.45	38.45	37.58	38.27	270700
2002-05-30	37.60	38.06	36.79	36.97	240700
2002-05-31	37.45	38.56	37.16	38.20	206700
2002-06-03	38.10	38.10	36.35	36.37	228900
2002-06-04	36.50	37.14	35.66	36.14	245500
2002-06-05	35.70	35.80	34.50	34.90	338500
2002-06-06	35.40	36.25	34.80	35.63	440800
2002-06-07	35.50	36.59	35.10	36.19	376400
2002-06-10	36.55	36.80	35.49	35.54	420500
2002-06-11	35.30	35.45	34.06	34.15	373100
2002-06-12	34.15	34.82	33.70	34.77	330500
2002-06-13	34.78	36.69	34.60	35.50	415600
2002-06-14	35.40	35.70	34.61	35.25	489000
2002-06-17	36.00	37.02	35.90	36.78	382200
2002-06-18	36.80	37.18	36.54	36.54	262200
2002-06-19	36.29	37.06	35.91	35.91	204100
2002-06-20	36.35	37.05	35.88	35.95	255000
2002-06-21	35.65	36.29	34.72	35.50	297300
2002-06-24	36.10	36.20	35.40	36.16	283800
2002-06-25	36.35	36.95	35.89	35.90	278800
2002-06-26	35.65	36.03	35.16	35.89	276300
2002-06-27	36.14	36.58	35.34	35.54	230900
2002-06-28	35.29	36.42	35.29	35.72	272200
2002-07-01	35.47	36.05	34.81	34.86	351600
2002-07-02	34.75	35.28	33.50	34.25	321000
2002-07-03	34.20	34.75	33.34	34.63	294200
2002-07-05	34.73	35.84	34.73	35.75	86900
2002-07-08	35.60	36.20	33.55	33.96	525200
2002-07-09	33.85	34.61	33.45	34.40	428000
2002-07-10	35.35	35.45	34.16	34.17	483300
2002-07-11	33.95	33.95	32.25	33.00	381100
2002-07-12	33.20	33.87	31.87	32.32	314600
2002-07-15	32.25	32.74	30.55	31.90	524800
2002-07-16	31.90	33.05	31.28	32.99	519700
2002-07-17	33.30	34.00	32.08	32.71	406900
2002-07-18	32.88	33.90	32.78	33.31	425000
2002-07-19	32.85	32.86	32.18	32.31	348500
2002-07-22	31.75	32.50	30.51	30.90	613800
2002-07-23	30.90	31.46	29.70	29.90	346600
2002-07-24	29.65	31.27	28.90	31.27	553900
2002-07-25	31.27	32.40	30.80	31.51	489300
2002-07-26	31.51	31.81	30.50	31.24	324100
2002-07-29	31.65	33.53	31.65	33.53	248300
2002-07-30	33.45	33.75	32.74	33.14	387100
2002-07-31	33.20	33.20	32.24	33.17	232500
2002-08-01	32.97	33.50	31.80	32.01	322600
2002-08-02	32.25	32.30	30.61	30.66	237600
2002-08-05	30.41	31.20	29.82	29.83	240400
2002-08-06	30.23	31.45	30.23	31.09	229400
2002-08-07	31.09	31.20	30.00	30.99	383800
2002-08-08	30.74	32.95	30.74	32.92	308600
2002-08-09	32.70	34.65	32.30	34.63	467400
2002-08-12	34.63	35.93	33.69	35.66	450400
2002-08-13	35.33	35.78	34.85	34.95	345400
2002-08-14	35.50	35.95	34.51	35.95	315400
2002-08-15	35.95	37.71	35.81	37.67	387600
2002-08-16	37.15	37.20	36.36	37.05	422900
2002-08-19	37.20	37.79	36.09	37.45	316800
2002-08-20	37.45	37.46	35.75	36.35	387300
2002-08-21	36.30	36.61	35.58	36.53	275800
2002-08-22	36.55	38.05	36.30	37.82	414700
2002-08-23	37.72	37.95	36.89	37.08	267700
2002-08-26	37.10	37.93	36.68	37.70	304000
2002-08-27	38.25	38.35	36.33	36.62	343600
2002-08-28	36.55	36.80	35.81	36.10	202400
2002-08-29	36.00	36.46	35.06	35.68	261300
2002-08-30	35.70	36.84	35.65	36.46	163000
2002-09-03	35.75	35.92	34.33	34.35	258100
2002-09-04	34.10	34.94	33.21	34.49	417700
2002-09-05	34.24	34.24	32.05	32.94	1174600
2002-09-06	33.54	33.99	33.09	33.62	393200
2002-09-09	33.70	34.17	33.20	33.87	232700
2002-09-10	34.10	34.77	33.90	34.71	275000
2002-09-11	35.40	35.40	34.80	34.81	215500
2002-09-12	34.81	34.85	33.69	33.74	167000
2002-09-13	33.65	34.71	33.25	34.32	250200
2002-09-16	34.42	35.38	34.10	35.10	184900
2002-09-17	34.50	34.60	33.65	33.80	326900
2002-09-18	33.70	34.65	33.58	34.03	179200
2002-09-19	34.03	34.51	33.12	33.12	279800
2002-09-20	33.37	34.05	32.32	32.40	376600
2002-09-23	32.50	33.26	31.80	32.24	528800
2002-09-24	32.24	32.54	31.73	31.78	550800
2002-09-25	32.00	32.64	31.80	32.19	469100
2002-09-26	32.44	34.18	32.40	33.95	211600
2002-09-27	33.96	34.99	33.64	34.24	369800
2002-09-30	34.02	34.61	33.41	34.23	647800
2002-10-01	25.06	26.11	24.71	26.06	997700
2002-10-02	26.06	27.50	25.52	26.23	677000
2002-10-03	26.48	27.36	26.15	26.61	503600
2002-10-04	26.85	27.04	25.73	25.88	352400
2002-10-07	26.10	26.34	24.60	24.80	623900
2002-10-08	24.80	25.30	24.00	25.09	392900
2002-10-09	24.60	25.52	24.11	24.29	247200
2002-10-10	24.07	25.05	23.45	25.05	470200
2002-10-11	25.65	25.68	24.80	24.90	439900
2002-10-14	24.90	26.30	24.90	26.30	518600
2002-10-15	27.50	27.56	27.01	27.56	411900
2002-10-16	27.56	27.90	26.59	26.71	383400
2002-10-17	27.10	28.08	27.10	28.05	382900
2002-10-18	28.06	28.92	27.75	28.65	480700
2002-10-21	28.58	28.93	28.00	28.93	283500
2002-10-22	28.75	28.90	28.21	28.47	477800
2002-10-23	28.23	29.43	28.23	29.43	326600
2002-10-24	29.60	29.86	28.50	28.54	466300
2002-10-25	28.35	28.36	26.79	26.85	334000
2002-10-28	26.85	27.75	26.55	27.27	361000
2002-10-29	27.47	27.47	26.48	26.86	227400
2002-10-30	26.87	28.43	26.87	28.43	314800
2002-10-31	28.63	28.99	27.95	28.31	241300
2002-11-01	28.50	29.83	28.36	29.83	377200
2002-11-04	29.83	29.94	28.00	28.40	360500
2002-11-05	28.15	28.74	27.82	28.64	420700
2002-11-06	28.89	29.34	28.12	29.33	594000
2002-11-07	29.33	29.47	28.11	28.32	346700
2002-11-08	28.40	28.51	27.90	28.22	178400
2002-11-11	28.25	28.57	27.59	27.80	194600
2002-11-12	28.00	28.22	26.89	27.02	255400
2002-11-13	26.20	26.82	24.50	25.01	803000
2002-11-14	25.15	26.10	25.00	25.95	411800
2002-11-15	25.95	26.04	25.57	25.79	351700
2002-11-18	25.95	26.15	25.20	26.12	413100
2002-11-19	26.13	26.55	25.77	25.90	236100
2002-11-20	25.90	26.65	25.80	26.65	382100
2002-11-21	26.90	27.70	26.77	27.60	409900
2002-11-22	27.70	27.79	26.85	27.20	350600
2002-11-25	27.10	27.46	26.89	27.27	179300
2002-11-26	27.30	27.35	26.58	26.64	157700
2002-11-27	26.87	27.22	26.60	27.16	161000
2002-11-29	27.30	27.74	27.30	27.32	115800
2002-12-02	27.80	28.90	27.70	28.90	288700
2002-12-03	28.89	29.24	28.54	28.65	163200
2002-12-04	28.05	28.12	27.35	27.72	350600
2002-12-05	27.85	28.00	27.30	27.51	211700
2002-12-06	27.40	28.74	27.39	28.32	233500
2002-12-09	28.35	28.89	27.80	27.81	232000
2002-12-10	27.89	28.21	27.48	28.10	211100
2002-12-11	28.11	28.11	27.63	27.98	213500
2002-12-12	28.00	30.16	27.95	29.82	386600
2002-12-13	29.82	30.15	29.28	29.34	480800
2002-12-16	30.00	30.23	29.72	29.95	236400
2002-12-17	29.85	29.92	29.03	29.13	197200
2002-12-18	29.13	29.50	28.58	28.79	285700
2002-12-19	28.75	29.37	28.70	28.78	249500
2002-12-20	28.90	29.70	28.53	29.70	256600
2002-12-23	29.63	29.65	29.10	29.63	201600
2002-12-24	29.70	29.71	29.32	29.58	90000
2002-12-26	29.55	29.79	28.90	29.05	179000
2002-12-27	29.00	29.33	28.00	28.27	167100
2002-12-30	28.27	28.45	26.91	27.55	368800
2002-12-31	27.55	27.95	26.97	27.91	193200
2003-01-02	27.91	28.72	27.54	28.66	242300
2003-01-03	28.80	28.94	27.98	28.22	205400
2003-01-06	27.85	28.13	27.00	27.27	310700
2003-01-07	27.02	28.25	26.10	26.50	387200
2003-01-08	26.50	26.60	25.50	25.97	320500
2003-01-09	26.08	26.53	26.02	26.38	275400
2003-01-10	26.39	26.69	26.10	26.41	228200
2003-01-13	26.50	26.50	25.30	25.41	308100
2003-01-14	25.45	25.70	25.00	25.35	388900
2003-01-15	25.44	26.55	25.34	26.42	270000
2003-01-16	26.42	27.07	26.42	26.84	346300
2003-01-17	26.84	27.50	26.00	26.22	477600
2003-01-21	26.23	26.23	25.16	25.56	316100
2003-01-22	25.57	25.57	22.60	24.20	2136800
2003-01-23	24.20	25.12	23.78	24.80	753500
2003-01-24	24.80	24.82	23.83	24.56	499600
2003-01-27	24.56	24.56	23.46	23.57	313300
2003-01-28	23.67	24.50	23.55	23.61	366400
2003-01-29	23.62	24.20	23.35	24.00	449900
2003-01-30	24.25	24.80	24.25	24.41	494800
2003-01-31	24.35	25.17	24.26	24.99	318800
2003-02-03	24.99	25.46	24.50	25.07	222800
2003-02-04	25.03	25.69	24.69	25.64	376500
2003-02-05	25.50	25.85	25.00	25.08	278600
2003-02-06	24.95	25.38	24.70	25.03	361100
2003-02-07	25.20	25.35	24.85	25.03	250000
2003-02-10	24.95	25.83	24.88	25.80	360900
2003-02-11	25.90	25.95	25.39	25.74	378500
2003-02-12	25.66	25.80	24.99	25.20	287800
2003-02-13	25.20	25.28	23.77	24.22	582800
2003-02-14	24.40	24.64	23.95	24.45	447000
2003-02-18	24.65	26.05	24.37	25.89	498300
2003-02-19	25.80	25.85	25.27	25.67	459200
2003-02-20	25.65	26.07	25.33	25.95	292900
2003-02-21	25.85	27.20	25.85	27.03	446900
2003-02-24	26.80	27.70	26.72	27.62	297000
2003-02-25	27.79	28.40	27.10	27.39	551300
2003-02-26	27.28	28.11	27.22	27.93	301100
2003-02-27	27.95	28.04	26.60	26.88	451400
2003-02-28	26.95	27.76	26.84	27.50	383000
2003-03-03	27.42	27.64	27.00	27.21	367300
2003-03-04	27.17	27.46	26.93	27.08	228200
2003-03-05	27.05	27.40	26.75	26.85	264300
2003-03-06	26.60	27.35	26.60	27.27	405400
2003-03-07	27.10	27.45	26.73	27.08	295500
2003-03-10	27.00	27.33	26.67	26.77	287500
2003-03-11	26.52	27.02	25.91	25.91	213200
2003-03-12	25.81	25.84	25.21	25.40	250600
2003-03-13	25.54	25.90	25.02	25.39	540300
2003-03-14	25.26	25.48	25.02	25.29	348300
2003-03-17	25.10	25.70	25.10	25.25	298000
2003-03-18	25.25	26.50	24.70	26.32	375300
2003-03-19	26.45	26.75	25.85	25.94	270200
2003-03-20	25.69	26.67	25.69	26.41	222000
2003-03-21	26.90	26.97	25.78	26.00	300300
2003-03-24	25.75	26.36	25.25	25.36	200000
2003-03-25	25.36	26.00	25.36	25.78	177100
2003-03-26	25.73	25.88	25.30	25.43	191900
2003-03-27	25.55	26.03	25.38	25.85	220700
2003-03-28	25.80	26.43	25.80	26.43	133700
2003-03-31	26.25	26.30	25.50	25.62	172200
2003-04-01	25.53	25.60	25.11	25.49	725500
2003-04-02	25.74	26.01	25.30	25.90	274000
2003-04-03	25.96	26.06	25.49	25.63	195900
2003-04-04	25.74	25.89	25.54	25.75	229000
2003-04-07	26.00	26.14	25.38	25.39	140300
2003-04-08	25.25	25.43	24.85	25.03	166100
2003-04-09	25.04	25.29	25.03	25.26	117300
2003-04-10	25.33	26.16	25.33	26.08	184800
2003-04-11	26.08	26.45	25.74	26.31	282100
2003-04-14	26.32	26.49	26.16	26.26	184900
2003-04-15	26.26	26.34	25.50	25.82	203300
2003-04-16	25.92	26.06	25.45	25.48	140100
2003-04-17	25.40	25.94	25.23	25.75	307100
2003-04-21	25.85	26.23	25.68	25.85	306900
2003-04-22	25.86	26.37	25.68	26.12	252300
2003-04-23	26.25	27.00	26.25	26.54	345000
2003-04-24	26.30	26.69	26.17	26.17	210800
2003-04-25	26.17	26.17	25.45	25.80	165500
2003-04-28	25.81	26.25	25.07	25.33	309700
2003-04-29	25.33	25.44	24.72	24.93	213800
2003-04-30	24.93	25.77	24.91	25.73	300700
2003-05-01	25.65	26.03	25.43	25.75	291900
2003-05-02	25.76	26.65	25.76	26.45	274600
2003-05-05	26.55	26.80	26.15	26.37	207200
2003-05-06	26.12	26.40	26.12	26.20	230800
2003-05-07	26.20	27.61	25.69	27.49	455600
2003-05-08	27.53	28.20	27.30	27.94	248200
2003-05-09	28.05	28.60	27.73	28.60	337900
2003-05-12	28.60	29.15	28.50	28.76	242800
2003-05-13	28.75	29.49	28.60	29.39	311100
2003-05-14	29.45	29.74	29.04	29.74	220200
2003-05-15	29.85	29.90	29.49	29.84	152200
2003-05-16	29.90	30.14	29.53	30.04	219000
2003-05-19	29.85	30.05	29.44	29.50	246400
2003-05-20	29.51	29.60	28.80	29.10	297500
2003-05-21	29.10	30.50	28.93	30.35	473100
2003-05-22	30.35	30.60	30.09	30.14	228900
2003-05-23	30.30	30.31	29.83	30.08	267900
2003-05-27	30.07	30.89	29.98	30.83	215700
2003-05-28	30.83	30.83	29.74	30.10	183900
2003-05-29	30.15	30.15	29.72	29.80	353000
2003-05-30	29.90	30.92	29.88	30.88	299400
2003-06-02	30.88	31.05	30.44	30.51	175700
2003-06-03	30.24	30.30	29.85	30.20	226500
2003-06-04	30.20	30.60	30.05	30.13	219000
2003-06-05	29.88	30.41	29.75	30.40	177800
2003-06-06	30.55	30.68	29.59	29.75	265000
2003-06-09	29.55	29.96	29.26	29.94	276100
2003-06-10	30.00	30.31	29.80	30.10	117300
2003-06-11	30.35	32.38	30.02	32.34	553300
2003-06-12	32.34	32.80	31.04	31.51	574500
2003-06-13	31.30	31.52	30.60	30.90	415500
2003-06-16	30.95	31.00	29.60	30.25	601500
2003-06-17	30.35	30.55	30.06	30.25	480200
2003-06-18	30.05	30.43	29.62	29.76	400900
2003-06-19	29.78	30.84	29.62	30.42	621800
2003-06-20	30.67	30.86	29.93	29.99	226200
2003-06-23	29.95	30.21	29.40	29.54	178700
2003-06-24	29.54	30.02	29.54	29.75	138200
2003-06-25	29.80	30.75	29.79	30.50	297400
2003-06-26	30.40	30.68	29.54	29.64	436900
2003-06-27	29.60	30.20	29.60	29.67	162500
2003-06-30	29.85	29.89	29.10	29.20	257000
2003-07-01	29.21	29.21	28.47	28.86	294300
2003-07-02	28.86	29.20	28.34	29.20	322400
2003-07-03	29.25	29.40	28.79	29.10	327200
2003-07-07	29.12	29.19	28.07	28.16	502200
2003-07-08	28.16	28.26	27.53	28.10	570500
2003-07-09	28.20	29.00	28.12	28.70	376300
2003-07-10	28.76	28.80	27.48	27.75	491600
2003-07-11	27.77	28.00	27.46	27.70	213500
2003-07-14	27.95	27.95	26.89	26.90	384800
2003-07-15	26.91	26.95	26.30	26.62	546400
2003-07-16	26.63	26.84	25.85	25.98	220200
2003-07-17	25.98	26.63	25.83	26.47	377000
2003-07-18	26.35	27.60	26.21	27.45	255700
2003-07-21	27.45	27.77	27.20	27.53	433600
2003-07-22	27.53	27.78	26.50	26.58	238700
2003-07-23	26.60	27.15	25.95	26.35	322200
2003-07-24	26.55	26.88	25.95	26.00	207300
2003-07-25	25.80	26.20	25.70	26.20	228700
2003-07-28	26.20	26.58	25.72	26.58	751200
2003-07-29	26.58	26.79	26.08	26.36	567800
2003-07-30	26.36	26.36	25.96	26.15	427400
2003-07-31	26.40	27.00	26.13	26.75	368000
2003-08-01	26.85	27.00	26.40	26.91	290900
2003-08-04	26.90	26.91	26.08	26.40	327200
2003-08-05	26.55	26.80	26.17	26.53	519100
2003-08-06	26.55	27.11	26.38	27.10	363500
2003-08-07	27.15	28.13	26.91	28.05	338600
2003-08-08	28.15	28.17	27.72	28.02	194500
2003-08-11	28.02	28.50	28.02	28.44	259300
2003-08-12	28.44	28.94	28.35	28.88	350800
2003-08-13	28.81	29.19	28.60	28.97	418700
2003-08-14	28.98	29.30	28.40	28.82	351100
2003-08-15	28.85	29.20	28.80	28.90	43800
2003-08-18	28.85	29.64	28.85	29.43	333900
2003-08-19	29.44	29.87	29.44	29.69	363900
2003-08-20	29.60	29.81	29.46	29.64	410900
2003-08-21	29.80	30.30	29.65	29.87	357900
2003-08-22	30.10	30.10	29.14	29.15	253700
2003-08-25	29.10	29.18	28.76	28.99	166800
2003-08-26	28.95	28.95	28.08	28.62	344300
2003-08-27	28.60	29.15	28.60	28.80	266200
2003-08-28	28.70	29.56	28.56	29.41	402000
2003-08-29	29.41	29.43	28.82	29.25	161200
2003-09-02	29.05	29.20	28.64	29.01	445200
2003-09-03	29.00	29.40	28.84	29.00	355700
2003-09-04	29.06	29.06	28.40	28.76	210100
2003-09-05	28.70	29.21	28.53	28.87	144000
2003-09-08	28.95	29.17	28.81	28.85	211800
2003-09-09	28.60	28.60	28.08	28.20	257900
2003-09-10	28.21	28.21	27.37	27.38	453800
2003-09-11	27.45	27.67	27.11	27.22	415600
2003-09-12	27.35	27.61	26.82	27.51	199700
2003-09-15	27.26	27.66	26.89	26.89	153100
2003-09-16	26.90	27.00	26.77	26.97	224200
2003-09-17	27.07	27.07	26.45	26.50	189700
2003-09-18	26.45	26.67	25.90	26.47	658300
2003-09-19	26.58	26.77	26.29	26.75	266000
2003-09-22	26.70	26.92	26.39	26.57	287300
2003-09-23	26.83	26.83	26.42	26.60	228900
2003-09-24	26.85	27.51	26.85	27.16	348200
2003-09-25	27.40	27.40	26.37	27.00	251700
2003-09-26	27.00	27.01	26.25	26.37	115900
2003-09-29	26.31	26.53	26.08	26.24	257700
2003-09-30	25.99	26.71	25.95	26.14	326400
2003-10-01	26.30	26.98	26.10	26.85	248800
2003-10-02	26.82	27.16	26.65	27.16	274900
2003-10-03	27.34	27.40	26.94	27.00	462700
2003-10-06	27.00	27.20	26.85	26.96	416100
2003-10-07	26.97	27.05	26.65	27.00	297500
2003-10-08	27.00	27.13	26.70	26.70	235600
2003-10-09	26.70	26.78	26.36	26.63	254800
2003-10-10	26.73	27.20	26.56	27.05	230900
2003-10-13	27.15	27.15	26.82	27.10	234700
2003-10-14	26.85	27.10	26.83	26.93	355600
2003-10-15	26.98	26.98	26.18	26.31	290000
2003-10-16	26.37	26.96	26.34	26.49	329100
2003-10-17	26.70	27.00	26.54	26.69	443800
2003-10-20	26.90	26.90	26.10	26.35	312000
2003-10-21	26.45	26.90	26.40	26.65	413800
2003-10-22	26.40	26.69	26.14	26.14	279600
2003-10-23	26.14	26.14	25.62	26.10	179800
2003-10-24	26.15	26.25	25.67	25.68	417600
2003-10-27	27.00	27.10	26.07	26.17	474300
2003-10-28	26.00	26.18	25.78	26.06	241100
2003-10-29	26.06	26.55	26.00	26.09	305400
2003-10-30	26.34	26.34	25.85	26.02	294100
2003-10-31	26.20	26.68	26.09	26.51	701600
2003-11-03	26.68	26.68	26.02	26.13	344000
2003-11-04	26.13	26.33	25.80	25.94	235400
2003-11-05	25.98	26.18	25.84	26.00	260500
2003-11-06	26.15	26.39	25.85	26.14	231200
2003-11-07	26.30	26.42	26.06	26.16	162000
2003-11-10	26.16	26.35	25.73	25.76	309600
2003-11-11	25.70	25.88	25.43	25.58	255100
2003-11-12	25.25	25.50	24.65	25.40	671800
2003-11-13	25.60	26.00	25.26	25.65	511300
2003-11-14	25.75	25.81	25.36	25.79	350700
2003-11-17	25.60	25.69	24.85	25.07	509900
2003-11-18	25.07	25.25	24.80	24.80	372600
2003-11-19	24.85	24.85	24.10	24.68	483700
2003-11-20	24.83	24.95	24.32	24.40	300700
2003-11-21	24.50	24.55	24.03	24.05	407000
2003-11-24	24.05	24.15	23.74	23.77	758000
2003-11-25	24.00	24.00	23.76	23.95	660000
2003-11-26	23.91	24.10	23.83	24.01	731300
2003-11-28	24.01	24.12	23.91	24.10	154800
2003-12-01	24.11	24.38	24.11	24.34	845300
2003-12-02	24.25	24.54	24.22	24.33	514000
2003-12-03	24.20	24.35	23.96	24.22	697300
2003-12-04	24.09	25.55	24.09	25.29	582400
2003-12-05	25.28	25.87	25.10	25.79	379600
2003-12-08	25.60	26.25	25.30	26.15	373400
2003-12-09	26.20	26.40	25.85	26.12	333200
2003-12-10	25.85	26.17	25.68	25.95	251800
2003-12-11	25.95	25.95	25.60	25.85	329600
2003-12-12	26.10	26.64	25.79	26.64	396800
2003-12-15	26.80	26.80	26.40	26.48	499200
2003-12-16	26.49	26.79	26.07	26.07	614800
2003-12-17	26.20	26.62	25.87	26.62	326700
2003-12-18	26.60	27.95	26.60	27.95	518000
2003-12-19	27.75	27.80	27.15	27.50	391000
2003-12-22	27.35	27.85	27.27	27.77	251500
2003-12-23	27.70	27.70	27.10	27.25	264100
2003-12-24	27.30	27.75	27.25	27.59	178300
2003-12-26	27.40	27.75	27.40	27.69	102300
2003-12-29	27.65	28.05	27.64	28.01	280800
2003-12-30	28.12	28.54	28.00	28.37	333800
2003-12-31	28.47	28.57	27.77	27.93	381100
2004-01-02	28.00	28.37	27.80	28.10	255800
2004-01-05	28.20	28.45	28.01	28.39	448800
2004-01-06	28.39	28.44	27.96	28.08	405700
2004-01-07	28.08	28.08	27.30	27.32	302900
2004-01-08	27.42	27.95	27.26	27.88	427400
2004-01-09	27.75	28.68	27.74	28.41	798500
2004-01-12	28.31	28.35	27.64	27.80	257100
2004-01-13	27.85	28.22	27.71	27.75	304100
2004-01-14	27.80	27.84	27.60	27.73	423400
2004-01-15	27.83	28.16	26.70	26.74	299200
2004-01-16	26.99	27.51	26.98	27.51	417000
2004-01-20	27.76	28.65	27.76	28.35	526300
2004-01-21	28.30	28.70	28.10	28.67	410200
2004-01-22	28.60	28.90	27.85	28.35	304800
2004-01-23	28.45	29.60	28.45	29.43	806700
2004-01-26	29.43	29.43	29.07	29.41	339700
2004-01-27	29.35	29.80	29.20	29.44	284900
2004-01-28	29.37	29.57	28.91	29.18	741400
2004-01-29	29.28	29.28	28.80	29.10	981100
2004-01-30	29.13	29.37	28.91	29.02	240000
2004-02-02	29.27	29.73	28.95	29.37	325800
2004-02-03	29.17	29.48	29.00	29.27	377900
2004-02-04	29.27	29.43	29.00	29.11	233300
2004-02-05	29.04	29.18	28.29	28.37	353500
2004-02-06	28.37	28.46	28.05	28.32	283300
2004-02-09	28.35	29.29	28.35	29.25	250700
2004-02-10	29.30	30.06	29.12	29.75	581700
2004-02-11	29.78	29.94	29.05	29.82	858200
2004-02-12	29.89	29.99	29.62	29.65	334300
2004-02-13	29.66	29.66	29.15	29.48	332100
2004-02-17	29.58	29.90	29.58	29.85	715700
2004-02-18	29.95	29.95	29.34	29.34	530200
2004-02-19	29.24	29.69	29.24	29.30	319100
2004-02-20	29.45	29.60	28.87	29.33	296100
2004-02-23	29.38	29.40	29.00	29.12	163600
2004-02-24	29.15	29.73	29.10	29.64	211200
2004-02-25	29.89	29.89	29.45	29.68	395100
2004-02-26	29.77	30.10	29.48	30.10	180000
2004-02-27	30.10	30.10	29.60	29.72	534700
2004-03-01	29.85	30.47	29.75	30.25	355200
2004-03-02	30.36	30.53	30.21	30.53	365400
2004-03-03	30.50	30.61	29.90	30.61	253800
2004-03-04	30.61	30.74	30.45	30.51	296500
2004-03-05	30.41	30.88	30.34	30.48	195700
2004-03-08	30.48	30.80	30.11	30.11	262200
2004-03-09	30.11	30.12	29.54	29.70	208700
2004-03-10	29.80	29.80	28.75	28.94	320000
2004-03-11	28.94	29.03	28.42	28.42	242500
2004-03-12	28.52	28.92	28.52	28.90	234000
2004-03-15	29.00	29.40	29.00	29.23	187700
2004-03-16	29.25	29.26	28.54	28.71	165300
2004-03-17	28.62	29.17	28.62	29.10	294200
2004-03-18	29.11	29.44	28.98	29.18	174100
2004-03-19	29.25	29.25	28.40	28.48	151100
2004-03-22	28.28	28.37	27.82	27.97	424800
2004-03-23	27.90	28.13	27.44	27.60	497900
2004-03-24	27.50	27.77	26.95	27.02	526800
2004-03-25	27.27	27.80	27.06	27.60	669000
2004-03-26	27.70	28.00	27.62	27.68	514200
2004-03-29	27.88	27.92	27.53	27.68	313700
2004-03-30	27.73	28.56	27.70	28.30	263100
2004-03-31	28.45	28.75	28.00	28.65	210500
2004-04-01	28.45	28.72	27.83	28.16	362400
2004-04-02	28.16	28.45	28.03	28.25	226300
2004-04-05	28.45	28.50	28.07	28.12	226700
2004-04-06	27.95	28.57	27.95	28.05	356000
2004-04-07	27.90	28.70	27.72	28.31	207600
2004-04-08	28.50	28.82	28.29	28.58	176600
2004-04-12	28.68	29.26	28.59	29.09	404600
2004-04-13	29.09	29.20	28.25	28.34	369900
2004-04-14	28.34	28.59	28.00	28.24	141100
2004-04-15	28.24	28.79	28.24	28.65	204600
2004-04-16	28.78	29.56	28.59	29.55	272100
2004-04-19	29.45	29.82	29.24	29.33	181700
2004-04-20	29.15	29.29	28.37	28.38	272600
2004-04-21	28.38	28.39	27.89	28.06	382200
2004-04-22	28.06	28.61	27.80	28.54	621500
2004-04-23	28.45	28.45	27.69	28.08	407700
2004-04-26	28.20	28.47	27.90	27.90	401200
2004-04-27	28.20	28.75	28.18	28.25	520400
2004-04-28	28.20	28.33	27.74	27.80	285200
2004-04-29	27.70	27.75	26.57	26.86	466800
2004-04-30	27.10	27.17	26.61	26.99	481900
2004-05-03	26.80	27.50	26.77	27.28	421900
2004-05-04	27.15	27.56	26.80	27.15	290900
2004-05-05	26.90	26.91	26.03	26.55	835400
2004-05-06	26.56	26.65	26.01	26.23	284200
2004-05-07	26.00	26.36	25.70	25.77	388500
2004-05-10	25.60	25.69	24.96	25.06	422400
2004-05-11	25.20	25.59	25.05	25.12	583300
2004-05-12	25.06	25.52	24.90	25.17	379000
2004-05-13	25.19	25.47	25.15	25.20	296000
2004-05-14	25.10	25.59	24.95	25.15	225000
2004-05-17	25.11	25.48	24.95	25.15	270800
2004-05-18	25.25	25.25	24.40	24.59	294800
2004-05-19	24.65	25.02	24.41	24.59	425600
2004-05-20	24.70	24.87	24.39	24.40	164300
2004-05-21	24.55	24.60	24.23	24.25	206500
2004-05-24	24.45	25.38	24.32	25.24	443200
2004-05-25	25.30	25.71	25.07	25.32	456400
2004-05-26	25.35	25.49	24.90	25.10	447900
2004-05-27	25.00	25.00	24.24	24.42	612500
2004-05-28	24.51	25.25	24.48	24.95	252900
2004-06-01	25.20	25.46	24.90	25.14	306900
2004-06-02	25.10	25.24	24.75	24.95	254000
2004-06-03	25.00	25.18	24.35	24.35	372300
2004-06-04	24.60	24.79	24.26	24.62	293700
2004-06-07	24.63	24.80	24.54	24.66	477500
2004-06-08	24.73	25.05	24.50	24.82	485800
2004-06-09	24.82	24.90	24.37	24.75	290900
2004-06-10	24.95	25.18	24.90	25.02	287800
2004-06-14	24.90	25.26	24.67	24.67	364500
2004-06-15	24.95	25.43	24.95	25.22	467500
2004-06-16	25.47	26.02	25.47	25.93	375700
2004-06-17	25.93	26.48	25.73	26.27	335500
2004-06-18	26.27	26.52	25.90	26.24	314700
2004-06-21	26.34	26.36	25.80	25.86	294400
2004-06-22	25.86	26.06	25.66	25.99	342300
2004-06-23	26.00	26.90	25.90	26.85	465600
2004-06-24	26.92	27.05	26.15	26.22	411500
2004-06-25	26.23	26.57	25.85	25.85	1465600
2004-06-28	26.00	26.09	25.35	25.55	629800
2004-06-29	25.50	26.04	25.47	25.86	325600
2004-06-30	25.76	26.25	25.75	26.15	437400
2004-07-01	26.15	26.35	25.93	26.17	372800
2004-07-02	26.18	26.71	25.85	26.57	280200
2004-07-06	26.72	26.84	26.31	26.45	342200
2004-07-07	26.46	26.56	26.00	26.30	408700
2004-07-08	26.31	26.53	25.96	26.07	272900
2004-07-09	26.19	26.76	25.90	26.70	308100
2004-07-12	26.65	26.65	25.94	26.33	213400
2004-07-13	26.18	26.30	25.82	26.18	215400
2004-07-14	25.93	26.80	25.93	26.77	246600
2004-07-15	26.78	27.65	26.47	27.61	380200
2004-07-16	27.70	27.82	27.34	27.43	355400
2004-07-19	27.50	27.51	27.07	27.29	308700
2004-07-20	27.30	27.37	26.82	27.35	267700
2004-07-21	27.31	27.80	26.57	26.57	329100
2004-07-22	26.12	26.45	25.91	26.15	342700
2004-07-23	26.17	26.18	25.80	25.82	276600
2004-07-26	25.83	25.96	24.40	25.00	755100
2004-07-27	25.00	25.86	24.88	25.53	411800
2004-07-28	25.56	25.78	25.27	25.40	472300
2004-07-29	25.51	25.61	25.03	25.50	436300
2004-07-30	25.40	25.65	25.24	25.32	520800
2004-08-02	25.25	25.35	24.65	24.81	763600
2004-08-03	24.91	25.18	24.78	25.15	747500
2004-08-04	25.15	25.15	24.60	24.76	400800
2004-08-05	24.80	24.90	24.46	24.50	449600
2004-08-06	24.50	24.50	24.05	24.20	501000
2004-08-09	24.40	24.66	24.30	24.47	298700
2004-08-10	24.68	24.96	24.30	24.67	437600
2004-08-11	24.58	24.80	24.40	24.55	522000
2004-08-12	24.57	24.71	23.98	24.01	458900
2004-08-13	24.23	24.53	23.93	24.51	318400
2004-08-16	24.63	24.80	24.41	24.80	335200
2004-08-17	24.80	24.80	24.04	24.20	290300
2004-08-18	24.25	24.63	24.21	24.46	393900
2004-08-19	24.52	25.01	24.50	24.57	264200
2004-08-20	25.05	25.68	25.04	25.50	536500
2004-08-23	25.57	25.60	24.81	24.89	259600
2004-08-24	25.10	25.10	24.74	25.10	286000
2004-08-25	25.09	25.44	25.08	25.41	336400
2004-08-26	25.41	25.45	24.91	25.42	375000
2004-08-27	25.56	25.59	25.27	25.45	187500
2004-08-30	25.46	25.69	24.99	25.23	170800
2004-08-31	25.38	25.86	25.37	25.86	309100
2004-09-01	25.87	26.48	25.74	26.42	377700
2004-09-02	26.56	26.64	26.25	26.52	206600
2004-09-03	26.52	26.72	26.21	26.68	186100
2004-09-07	26.68	26.68	26.23	26.40	278500
2004-09-08	26.35	26.99	26.16	26.66	256700
2004-09-09	26.74	27.36	26.55	27.27	365500
2004-09-10	27.27	27.27	26.79	26.85	268300
2004-09-13	27.10	27.23	26.76	26.93	219500
2004-09-14	27.00	27.20	26.42	26.83	226200
2004-09-15	26.91	27.28	26.50	27.17	336000
2004-09-16	27.17	27.43	27.07	27.43	321800
2004-09-17	27.93	27.93	26.81	27.55	328100
2004-09-20	27.60	27.84	27.27	27.32	222400
2004-09-21	27.32	28.08	27.09	28.03	248300
2004-09-22	27.90	28.27	27.50	28.01	360400
2004-09-23	28.01	28.25	27.60	28.15	255700
2004-09-24	28.24	28.95	28.09	28.92	372000
2004-09-27	29.05	29.34	28.60	28.69	426900
2004-09-28	28.90	29.11	28.54	29.07	246700
2004-09-29	28.94	29.01	28.21	28.67	267800
2004-09-30	28.76	29.00	28.39	28.69	418200
2004-10-01	28.69	29.52	28.56	29.50	283000
2004-10-04	29.51	29.65	28.90	29.14	296000
2004-10-05	29.39	30.15	28.92	28.98	251200
2004-10-06	29.07	30.42	29.05	30.41	584000
2004-10-07	30.41	30.66	29.65	29.91	590400
2004-10-08	29.85	30.25	29.59	29.86	292100
2004-10-11	30.06	30.06	28.86	28.97	432400
2004-10-12	28.97	29.20	28.57	28.83	522900
2004-10-13	28.83	28.87	27.86	28.54	428300
2004-10-14	28.79	29.25	28.79	28.91	329000
2004-10-15	29.11	29.29	28.67	29.00	303400
2004-10-18	29.00	29.22	28.29	28.35	351300
2004-10-19	28.35	28.73	28.12	28.42	242600
2004-10-20	28.49	29.74	28.40	29.53	547900
2004-10-21	29.69	29.79	29.31	29.65	308300
2004-10-22	29.65	29.98	29.17	29.19	427400
2004-10-25	29.19	29.35	28.63	29.29	283400
2004-10-26	29.24	29.54	29.02	29.31	471000
2004-10-27	29.51	29.64	28.35	28.69	439000
2004-10-28	28.70	28.92	28.00	28.30	364000
2004-10-29	28.40	28.81	28.13	28.55	423100
2004-11-01	28.56	29.14	28.33	28.58	347300
2004-11-02	28.59	28.63	27.60	27.66	595900
2004-11-03	28.15	28.70	28.00	28.44	389800
2004-11-04	28.59	28.70	28.16	28.23	369100
2004-11-05	28.23	28.79	28.14	28.24	382100
2004-11-08	27.74	28.14	27.68	27.77	526600
2004-11-09	27.77	28.16	27.58	27.80	559800
2004-11-10	27.56	28.86	27.55	28.37	595600
2004-11-11	28.50	28.96	28.26	28.96	440800
2004-11-12	29.00	29.96	28.83	29.86	517600
2004-11-15	29.86	30.00	28.94	29.20	658900
2004-11-16	29.23	29.88	29.16	29.43	461900
2004-11-17	30.05	30.10	29.49	29.95	539800
2004-11-18	29.95	30.30	29.72	30.23	519400
2004-11-19	30.38	31.13	30.26	31.04	566700
2004-11-22	31.24	31.72	31.00	31.66	610800
2004-11-23	31.75	32.18	31.65	32.05	594600
2004-11-24	32.05	32.50	31.68	32.44	345200
2004-11-26	32.50	32.81	32.41	32.45	98300
2004-11-29	32.55	32.64	31.63	32.36	426100
2004-11-30	32.36	32.68	32.33	32.63	415900
2004-12-01	32.63	32.63	31.40	31.66	519300
2004-12-02	31.15	31.26	30.40	31.03	495500
2004-12-03	31.03	31.64	30.91	31.36	294500
2004-12-06	31.48	31.50	30.91	31.15	393200
2004-12-07	31.15	31.25	30.36	30.45	407800
2004-12-08	30.44	30.86	30.09	30.77	461800
2004-12-09	30.90	31.44	30.77	31.31	420600
2004-12-10	31.37	31.48	30.54	30.86	349700
2004-12-13	31.00	31.17	30.71	31.12	372300
2004-12-14	31.25	32.35	31.20	32.35	452100
2004-12-15	32.50	33.17	32.11	33.13	426200
2004-12-16	33.13	33.21	32.44	32.80	344700
2004-12-17	32.90	33.29	32.68	33.09	340600
2004-12-20	32.99	33.45	32.98	33.16	197200
2004-12-21	33.23	33.80	33.23	33.80	320100
2004-12-22	33.99	33.99	32.90	33.44	357200
2004-12-23	33.54	33.79	33.37	33.64	145900
2004-12-27	33.65	33.65	32.92	33.00	308800
2004-12-28	33.00	33.40	32.93	33.32	281100
2004-12-29	33.42	34.19	33.21	34.16	374000
2004-12-30	34.16	34.16	33.76	34.05	239600
2004-12-31	33.95	34.25	33.95	34.04	124900
2005-01-03	33.94	33.94	32.32	32.33	633900
2005-01-04	32.63	32.82	32.21	32.27	381400
2005-01-05	32.12	32.51	32.01	32.01	265200
2005-01-06	31.91	33.10	31.77	32.76	427400
2005-01-07	32.76	32.76	31.35	31.57	482500
2005-01-10	32.00	32.52	31.89	31.97	292200
2005-01-11	31.97	32.10	31.55	31.92	271200
2005-01-12	31.93	32.66	31.76	32.57	396500
2005-01-13	32.75	33.26	32.53	32.66	414100
2005-01-14	32.91	32.99	32.37	32.98	277500
2005-01-18	33.40	34.10	33.34	33.65	497500
2005-01-19	33.66	34.59	33.66	34.10	591300
2005-01-20	34.01	34.29	33.13	33.65	513000
2005-01-21	34.00	34.78	33.89	34.28	441000
2005-01-24	34.95	35.09	34.71	34.83	467300
2005-01-25	35.03	35.36	34.07	34.59	351700
2005-01-26	35.50	35.81	35.10	35.66	860900
2005-01-27	36.00	36.60	35.84	36.56	946400
2005-01-28	36.56	37.25	36.29	37.22	816800
2005-01-31	37.22	37.95	36.76	37.90	621100
2005-02-01	37.98	38.08	37.69	37.82	491200
2005-02-02	37.92	39.00	37.87	38.99	633000
2005-02-03	38.99	38.99	37.95	38.83	394600
2005-02-04	38.92	39.14	38.54	39.11	668300
2005-02-07	39.10	39.29	38.08	38.61	300000
2005-02-08	38.60	38.92	38.30	38.56	398500
2005-02-09	38.98	39.59	38.19	38.47	403700
2005-02-10	38.75	39.50	38.40	39.50	516700
2005-02-11	39.40	39.98	39.12	39.91	443400
2005-02-14	39.91	40.04	39.30	39.62	541400
2005-02-15	39.70	40.05	39.40	39.73	540800
2005-02-16	39.74	40.97	39.72	40.83	656600
2005-02-17	40.99	41.15	40.01	40.10	628000
2005-02-18	40.25	40.70	40.08	40.63	462900
2005-02-22	40.97	40.97	39.67	39.73	470800
2005-02-23	39.73	40.25	39.73	40.02	461400
2005-02-24	40.25	40.50	39.36	40.15	678300
2005-02-25	40.15	40.82	39.83	40.52	620800
2005-02-28	40.62	41.43	39.37	40.04	729300
2005-03-01	40.04	40.45	39.36	39.74	729000
2005-03-02	39.54	40.25	39.44	39.73	461400
2005-03-03	39.82	41.22	39.82	41.03	609800
2005-03-04	41.25	41.36	40.65	41.10	514300
2005-03-07	41.11	41.20	40.41	40.73	326300
2005-03-08	40.73	41.19	40.19	40.32	597600
2005-03-09	40.52	40.68	38.81	38.88	827500
2005-03-10	38.78	38.78	37.39	37.79	675300
2005-03-11	37.64	39.02	37.63	38.08	418400
2005-03-14	38.20	38.75	37.40	38.56	427100
2005-03-15	39.06	39.77	38.51	38.51	952400
2005-03-16	38.41	39.45	38.21	38.70	661000
2005-03-17	39.46	39.71	38.85	38.98	492800
2005-03-18	39.08	39.43	38.84	39.30	629700
2005-03-21	39.45	39.54	38.64	39.00	272500
2005-03-22	39.25	40.34	39.11	39.21	542700
2005-03-23	39.01	39.01	37.56	38.01	604500
2005-03-24	38.70	38.95	38.19	38.37	525600
2005-03-28	38.38	39.40	38.22	38.94	547700
2005-03-29	39.25	39.73	37.70	37.76	614300
2005-03-30	37.90	38.25	36.91	38.25	570400
2005-03-31	38.89	39.98	38.88	39.69	612300
2005-04-01	39.98	40.24	39.17	40.03	498800
2005-04-04	40.40	40.52	39.35	39.86	424600
2005-04-05	39.87	40.15	39.12	39.58	276100
2005-04-06	39.38	40.67	39.38	40.67	730900
2005-04-07	40.99	41.22	40.01	40.70	880800
2005-04-08	40.71	41.11	39.95	39.95	437800
2005-04-11	39.95	40.66	39.60	40.43	303100
2005-04-12	40.23	40.31	39.30	39.94	659000
2005-04-13	39.80	40.09	38.69	38.72	661600
2005-04-14	38.95	39.63	38.62	39.00	650500
2005-04-15	39.00	39.07	37.66	37.80	707800
2005-04-18	37.76	38.65	37.43	38.27	401800
2005-04-19	38.55	39.95	38.54	39.44	515400
2005-04-20	39.60	40.35	38.90	39.13	562600
2005-04-21	39.22	39.99	39.22	39.95	695900
2005-04-22	40.20	41.15	39.70	40.32	484600
2005-04-25	40.98	41.22	40.43	40.93	408500
2005-04-26	40.98	40.98	40.14	40.25	511300
2005-04-27	39.90	39.93	38.80	38.98	781300
2005-04-28	38.73	38.89	38.10	38.32	446400
2005-04-29	38.64	39.06	38.16	38.44	638700
2005-05-02	38.53	39.89	38.34	39.89	401100
2005-05-03	39.62	39.62	38.82	38.89	611600
2005-05-04	39.01	39.87	38.60	39.77	583200
2005-05-05	39.90	40.52	39.74	40.22	522700
2005-05-06	40.72	41.04	40.60	40.87	505500
2005-05-09	41.00	42.17	40.87	42.15	677400
2005-05-10	42.10	42.28	41.70	41.88	739200
2005-05-11	41.58	41.61	40.94	41.10	490300
2005-05-12	40.75	40.93	38.41	38.73	672900
2005-05-13	38.95	39.30	37.34	37.65	844900
2005-05-16	37.65	37.73	36.75	37.38	807900
2005-05-17	37.30	38.12	37.26	38.03	509700
2005-05-18	38.40	38.83	37.96	38.50	602100
2005-05-19	38.50	39.18	38.50	38.88	427900
2005-05-20	38.76	39.27	38.44	38.49	229900
2005-05-23	38.60	39.59	38.32	39.47	498400
2005-05-24	39.85	40.00	39.30	39.69	425900
2005-05-25	39.44	39.79	38.68	39.55	1028600
2005-05-26	39.75	39.99	39.38	39.99	221900
2005-05-27	40.00	40.90	40.00	40.87	369700
2005-05-31	40.80	41.50	40.24	41.47	532200
2005-06-01	41.50	41.96	40.11	41.53	360900
2005-06-02	41.15	41.93	40.95	41.74	448700
2005-06-03	41.80	42.47	41.55	41.90	423600
2005-06-06	42.20	42.44	41.48	42.19	421800
2005-06-07	42.28	42.64	41.69	41.72	292200
2005-06-08	41.71	42.90	41.63	42.09	515400
2005-06-09	42.15	43.35	42.10	43.30	662500
2005-06-10	43.32	43.75	42.95	43.33	449300
2005-06-13	43.25	43.54	42.93	43.22	543200
2005-06-14	43.08	43.44	42.91	43.14	437400
2005-06-15	43.25	43.79	43.01	43.73	461100
2005-06-16	43.83	44.75	43.72	44.75	448400
2005-06-17	45.05	45.29	44.50	45.25	925600
2005-06-20	45.15	45.36	44.63	44.81	510000
2005-06-21	44.56	44.66	44.01	44.07	458200
2005-06-22	44.28	44.75	43.57	44.72	467000
2005-06-23	44.85	46.10	44.75	45.42	847500
2005-06-24	45.50	46.04	45.20	45.82	1645700
2005-06-27	45.99	46.59	45.85	46.47	693000
2005-06-28	46.30	46.80	45.82	46.04	647700
2005-06-29	45.88	46.53	45.70	46.43	588700
2005-06-30	46.40	47.50	46.29	46.92	594900
2005-07-01	47.00	47.65	46.95	47.61	583700
2005-07-05	48.10	49.30	48.07	49.21	672400
2005-07-06	49.75	49.86	48.57	49.04	474700
2005-07-07	48.72	49.46	48.43	49.39	457800
2005-07-08	49.70	50.13	49.25	49.45	555300
2005-07-11	49.34	50.90	49.13	50.87	580400
2005-07-12	51.12	52.02	50.83	51.76	456200
2005-07-13	51.86	52.07	50.87	51.05	490700
2005-07-14	51.30	51.60	49.10	49.40	603200
2005-07-15	49.51	49.87	48.85	49.14	603400
2005-07-18	49.10	49.38	48.60	48.98	455100
2005-07-19	48.99	50.87	48.81	50.81	606100
2005-07-20	50.95	51.23	50.20	50.43	284900
2005-07-21	50.60	51.19	49.78	49.80	433900
2005-07-22	50.10	52.93	50.00	52.84	490500
2005-07-25	52.84	54.25	52.66	53.95	684900
2005-07-26	54.20	54.56	53.58	53.88	459300
2005-07-27	54.30	56.74	54.22	56.64	1004700
2005-07-28	57.00	57.25	55.64	55.83	736200
2005-07-29	56.75	57.80	56.60	57.12	608600
2005-08-01	57.45	60.25	57.35	59.35	990700
2005-08-02	59.50	60.34	59.46	59.98	520200
2005-08-03	60.10	60.10	57.56	57.98	846000
2005-08-04	57.87	59.76	57.81	58.99	576000
2005-08-05	59.45	59.45	57.16	57.50	567200
2005-08-08	58.10	59.10	58.10	58.76	473800
2005-08-09	59.00	59.19	58.80	58.90	690600
2005-08-10	59.50	59.96	59.01	59.88	460300
2005-08-11	59.80	60.10	59.09	59.51	693400
2005-08-12	59.70	59.76	57.81	58.00	662400
2005-08-15	57.97	57.99	56.06	56.54	843500
2005-08-16	56.30	56.35	54.63	55.41	954400
2005-08-17	55.55	56.29	53.09	53.57	773200
2005-08-18	53.27	53.73	52.62	53.33	728700
2005-08-19	53.98	54.97	53.87	54.53	463700
2005-08-22	54.96	55.44	54.06	54.67	686300
2005-08-23	54.85	55.35	54.12	55.05	527600
2005-08-24	55.27	57.08	55.10	56.62	682000
2005-08-25	56.60	57.27	56.35	57.10	550700
2005-08-26	57.00	57.50	55.60	55.60	653400
2005-08-29	56.30	56.94	55.18	55.75	676800
2005-08-30	56.00	57.25	55.95	56.73	544200
2005-08-31	57.75	60.16	57.65	59.42	744200
2005-09-01	59.42	60.52	58.17	59.08	713200
2005-09-02	58.73	59.14	57.82	58.30	384800
2005-09-06	59.25	59.99	57.76	58.99	636000
2005-09-07	59.24	59.56	58.38	58.77	480900
2005-09-08	59.02	59.30	58.10	58.26	355400
2005-09-09	58.75	59.76	58.47	59.41	376100
2005-09-12	59.25	59.25	58.02	58.50	398700
2005-09-13	58.50	58.93	58.02	58.29	313500
2005-09-14	58.63	59.45	58.00	59.24	372900
2005-09-15	59.68	60.21	58.62	59.67	370600
2005-09-16	59.42	61.00	59.33	59.92	597200
2005-09-19	60.52	62.00	60.50	61.12	495200
2005-09-20	60.95	61.45	59.50	59.90	476000
2005-09-21	61.00	61.06	59.44	59.86	563600
2005-09-22	60.35	60.91	58.32	59.67	502500
2005-09-23	59.30	59.85	57.86	58.13	581100
2005-09-26	58.13	59.77	58.13	59.51	575900
2005-09-27	59.39	60.28	59.06	60.17	582500
2005-09-28	60.19	60.80	59.54	60.69	317200
2005-09-29	61.05	61.50	60.69	60.88	441400
2005-09-30	60.80	61.20	60.14	60.39	449900
2005-10-03	60.40	61.20	59.50	60.71	427800
2005-10-04	60.15	60.30	58.14	58.27	573300
2005-10-05	58.30	58.65	55.15	55.15	1021200
2005-10-06	54.25	54.51	51.79	52.63	1034000
2005-10-07	52.95	53.97	52.35	53.64	654000
2005-10-10	53.66	53.96	52.00	52.18	541700
2005-10-11	53.05	53.20	52.59	52.60	776100
2005-10-12	52.70	52.97	51.13	52.40	825400
2005-10-13	52.10	52.22	49.75	50.98	867600
2005-10-14	50.78	51.77	49.88	51.71	721000
2005-10-17	52.50	53.38	52.50	52.96	553000
2005-10-18	52.65	53.65	50.81	50.89	810900
2005-10-19	50.70	51.54	49.08	51.44	747600
2005-10-20	51.05	51.86	49.05	49.89	638100
2005-10-21	49.65	51.71	49.27	50.47	574100
2005-10-24	50.47	52.55	50.23	52.40	470300
2005-10-25	53.05	55.00	53.02	54.52	655400
2005-10-26	54.27	56.24	53.32	54.10	550200
2005-10-27	54.17	54.80	52.53	52.67	586000
2005-10-28	53.05	54.70	52.18	54.47	831200
2005-10-31	55.25	56.25	54.22	55.40	651000
2005-11-01	54.95	56.38	54.95	56.36	489400
2005-11-02	55.90	57.62	55.80	57.49	454600
2005-11-03	57.95	58.41	56.97	57.64	579100
2005-11-04	57.64	57.69	55.13	55.39	626100
2005-11-07	55.39	55.50	53.80	54.92	640200
2005-11-08	54.80	56.10	54.23	55.36	487200
2005-11-09	55.50	57.43	54.62	55.31	761600
2005-11-10	55.13	55.13	52.81	53.24	617500
2005-11-11	53.15	54.03	52.61	53.79	355800
2005-11-14	54.30	54.70	53.27	54.09	426200
2005-11-15	54.09	55.05	53.61	54.02	622700
2005-11-16	54.02	54.61	51.58	54.61	1046800
2005-11-17	55.48	55.86	54.28	55.07	1097500
2005-11-18	55.00	55.19	54.28	55.01	926200
2005-11-21	55.26	57.37	55.02	57.37	553500
2005-11-22	58.00	58.56	57.65	58.42	482100
2005-11-23	58.18	59.25	57.50	58.53	500600
2005-11-25	58.40	58.56	57.66	58.32	180000
2005-11-28	57.83	57.87	55.75	55.83	499300
2005-11-29	56.30	57.37	56.15	56.62	590600
2005-11-30	56.79	58.35	56.73	58.02	591000
2005-12-01	58.60	59.71	58.00	59.71	553400
2005-12-02	61.51	61.51	58.85	59.56	587500
2005-12-05	60.30	60.90	60.05	60.73	562900
2005-12-06	60.55	61.87	60.50	60.94	541800
2005-12-07	61.75	61.98	60.50	60.71	437700
2005-12-08	61.30	63.87	61.00	63.83	827800
2005-12-09	63.75	63.82	62.62	63.45	504800
2005-12-12	64.20	64.75	63.35	64.75	511200
2005-12-13	64.85	65.62	63.92	63.98	540700
2005-12-14	63.75	64.90	63.75	64.67	281500
2005-12-15	64.66	64.82	63.18	64.18	295800
2005-12-16	64.30	64.30	62.23	62.23	381700
2005-12-19	62.26	63.07	61.31	61.53	437400
2005-12-20	61.70	63.49	61.65	62.92	346800
2005-12-21	63.02	63.89	62.56	62.94	244900
2005-12-22	63.45	63.45	62.16	62.54	356500
2005-12-23	61.90	62.74	61.03	62.66	244600
2005-12-27	62.10	62.10	60.18	60.81	561200
2005-12-28	61.11	62.60	60.76	62.20	297400
2005-12-29	62.00	62.70	61.27	61.33	425200
2005-12-30	60.70	62.68	60.50	61.91	267200
2006-01-03	62.55	65.56	62.53	65.35	742200
2006-01-04	64.85	66.74	64.40	66.35	856700
2006-01-05	66.10	66.56	63.51	64.60	635500
2006-01-06	65.25	66.58	65.16	66.40	391600
2006-01-09	66.25	67.00	65.17	67.00	627200
2006-01-10	67.00	69.31	67.00	69.30	651100
2006-01-11	69.26	69.76	68.28	68.90	570900
2006-01-12	69.15	70.41	68.86	69.06	706400
2006-01-13	68.60	70.65	68.60	70.18	412000
2006-01-17	71.30	72.58	71.05	72.28	662300
2006-01-18	71.73	71.92	69.70	70.05	706100
2006-01-19	69.30	71.79	68.98	71.66	845600
2006-01-20	72.05	73.34	70.75	72.07	537500
2006-01-23	72.01	73.96	71.36	73.21	492600
2006-01-24	72.61	73.57	72.21	72.77	483900
2006-01-25	73.10	73.10	69.75	71.03	710500
2006-01-26	72.25	73.85	69.51	73.55	1241400
2006-01-27	74.90	75.98	74.21	75.74	1104800
2006-01-30	75.98	77.95	75.89	77.12	779500
2006-01-31	77.00	78.59	76.60	78.36	797000
2006-02-01	78.60	79.21	75.03	75.21	944100
2006-02-02	75.06	76.49	73.10	75.08	1073000
2006-02-03	75.15	76.50	74.24	75.92	797600
2006-02-06	77.50	78.93	76.98	78.70	864800
2006-02-07	77.30	77.45	74.02	74.13	1192300
2006-02-08	75.50	75.50	72.91	73.59	1404500
2006-02-09	74.08	74.64	71.53	71.85	742200
2006-02-10	71.69	72.13	69.48	71.65	955900
2006-02-13	71.30	71.74	68.36	69.00	888700
2006-02-14	67.00	68.02	66.36	67.36	973800
2006-02-15	67.63	68.11	64.06	64.75	1320800
2006-02-16	66.15	66.43	65.19	65.95	1054100
2006-02-17	66.60	66.60	64.30	64.94	1109400
2006-02-21	65.95	67.95	65.95	67.67	907800
2006-02-22	67.30	67.35	65.87	66.50	627300
2006-02-23	66.48	68.20	66.03	67.28	867700
2006-02-24	68.10	68.98	67.80	68.21	644500
2006-02-27	67.71	67.83	66.10	66.33	688200
2006-02-28	66.20	66.45	65.00	65.77	810100
2006-03-01	66.19	67.21	66.01	66.52	575500
2006-03-02	66.71	68.00	65.99	67.87	850600
2006-03-03	67.62	68.87	67.40	67.95	529100
2006-03-06	67.05	67.09	63.84	63.98	918800
2006-03-07	63.98	64.22	62.27	62.95	814500
2006-03-08	61.50	63.09	60.84	61.95	1481200
2006-03-09	62.30	62.62	60.25	60.84	1401100
2006-03-10	60.30	62.34	59.46	60.96	858100
2006-03-13	61.60	63.09	61.53	62.49	618000
2006-03-14	62.65	64.96	62.16	64.78	820200
2006-03-15	64.30	66.46	64.04	66.26	1289000
2006-03-16	66.05	67.87	65.96	67.46	919000
2006-03-17	67.45	67.60	66.40	66.56	684400
2006-03-20	65.95	67.33	64.15	64.28	833600
2006-03-21	63.85	65.56	63.34	64.00	797900
2006-03-22	64.00	65.74	63.48	64.34	763600
2006-03-23	64.75	66.00	64.75	65.54	605800
2006-03-24	65.61	66.92	65.47	66.60	500500
2006-03-27	66.59	66.98	65.65	66.55	373100
2006-03-28	66.99	68.36	66.94	68.18	664700
2006-03-29	68.05	70.69	68.05	70.59	837200
2006-03-30	70.70	72.78	70.70	71.62	866200
2006-03-31	70.69	70.71	68.45	69.82	835600
2006-04-03	70.12	71.06	68.33	68.55	768900
2006-04-04	67.01	68.71	67.01	68.10	1070800
2006-04-05	68.35	69.99	67.43	69.88	816700
2006-04-06	70.14	70.91	68.98	69.95	521600
2006-04-07	69.70	70.22	68.60	68.88	328800
2006-04-10	69.90	70.95	69.64	70.71	524000
2006-04-11	71.25	71.60	69.05	69.47	514900
2006-04-12	69.55	70.11	69.01	69.44	452400
2006-04-13	69.14	70.39	68.10	70.36	403200
2006-04-17	70.90	71.36	70.17	71.07	438500
2006-04-18	71.60	72.92	71.56	72.76	504600
2006-04-19	72.51	75.20	72.51	74.75	825500
2006-04-20	74.85	75.38	73.00	74.47	761700
2006-04-21	74.60	75.86	74.17	75.39	566300
2006-04-24	74.99	75.05	73.82	74.38	457000
2006-04-25	74.98	75.50	71.94	73.12	921100
2006-04-26	73.25	75.00	73.21	73.31	643500
2006-04-27	72.05	72.05	69.71	70.99	941400
2006-04-28	71.60	73.40	71.56	72.74	1004400
2006-05-01	71.36	74.06	71.36	73.47	654400
2006-05-02	73.84	75.72	73.56	75.71	659900
2006-05-03	75.71	76.37	74.52	75.41	850800
2006-05-04	74.65	76.48	73.82	76.32	760700
2006-05-05	76.67	76.98	75.09	76.30	722100
2006-05-08	75.45	77.18	74.92	77.14	578400
2006-05-09	77.01	78.70	76.67	78.27	712300
2006-05-10	78.00	79.90	77.65	79.90	1076900
2006-05-11	80.06	80.47	78.00	78.10	1139400
2006-05-12	77.90	77.92	74.66	74.89	1081200
2006-05-15	72.50	73.40	70.92	72.01	820800
2006-05-16	72.70	72.87	70.59	71.22	807200
2006-05-17	71.08	71.48	68.28	68.37	1021300
2006-05-18	68.45	68.65	66.06	66.23	1016000
2006-05-19	65.93	67.00	64.11	65.40	1289100
2006-05-22	64.85	65.12	62.68	64.62	1336700
2006-05-23	65.45	66.68	63.63	63.70	1216400
2006-05-24	63.37	63.89	60.52	61.93	1362800
2006-05-25	62.50	63.55	61.90	63.14	1408500
2006-05-26	63.39	64.84	63.14	64.26	766400
2006-05-30	65.35	65.40	62.68	63.23	821300
2006-05-31	63.25	65.89	63.25	65.76	1004600
2006-06-01	65.55	66.13	64.42	65.33	855800
2006-06-02	66.50	67.28	65.65	67.11	687400
2006-06-05	68.30	68.39	63.27	63.42	1213300
2006-06-06	63.33	64.84	62.31	63.40	789400
2006-06-07	62.85	62.85	59.65	59.80	989400
2006-06-08	58.10	59.60	56.24	59.40	1108700
2006-06-09	59.95	60.08	57.42	58.52	642600
2006-06-12	58.68	58.72	54.89	54.99	1010400
2006-06-13	54.07	55.44	52.05	52.75	1084300
2006-06-14	53.15	55.29	53.15	55.23	1213300
2006-06-15	56.00	58.68	56.00	58.42	851800
2006-06-16	58.74	58.74	57.01	58.11	693100
2006-06-19	57.75	58.00	55.25	55.38	902600
2006-06-20	55.70	56.25	53.66	53.80	651000
2006-06-21	54.05	56.25	54.05	55.28	1041800
2006-06-22	55.25	55.90	54.35	54.92	710000
2006-06-23	55.86	56.50	55.25	56.42	675100
2006-06-26	56.64	57.23	55.60	57.01	528100
2006-06-27	57.27	58.00	55.30	56.03	1644300
2006-06-28	56.28	56.68	55.76	56.66	843500
2006-06-29	56.91	58.79	56.72	58.74	662200
2006-06-30	58.89	60.35	58.28	60.26	855900
2006-07-03	60.40	61.21	60.32	60.91	264200
2006-07-05	60.55	60.62	58.12	60.24	931600
2006-07-06	60.10	60.55	59.10	59.41	559300
2006-07-07	59.50	60.35	57.81	58.45	860500
2006-07-10	58.42	59.62	57.50	57.54	620450
2006-07-11	58.02	58.48	56.88	58.20	602450
2006-07-12	58.10	58.56	56.38	56.74	703550
2006-07-13	56.74	56.74	55.50	55.88	736400
2006-07-14	56.48	56.60	54.36	55.76	615850
2006-07-17	55.06	55.46	52.92	53.16	534700
2006-07-18	53.78	54.24	51.06	52.50	652350
2006-07-19	52.36	53.44	52.14	53.00	758350
2006-07-20	52.90	53.14	50.34	50.36	655650
2006-07-21	50.50	50.66	49.42	49.50	411550
2006-07-24	49.76	51.80	49.42	51.04	729400
2006-07-25	51.70	53.16	51.70	52.86	1323100
2006-07-26	52.96	55.74	51.98	55.38	1115850
2006-07-27	57.96	58.00	54.02	54.34	943000
2006-07-28	54.14	54.38	52.38	54.06	795700
2006-07-31	54.20	55.64	53.94	55.36	1077850
2006-08-01	55.28	55.46	53.92	54.82	710150
2006-08-02	55.82	56.34	53.56	54.24	690500
2006-08-03	53.20	53.90	52.50	52.98	674600
2006-08-04	53.28	53.80	50.80	51.68	663450
2006-08-07	51.46	52.40	50.00	51.74	639650
2006-08-08	51.50	51.76	50.14	50.36	722050
2006-08-09	50.90	52.16	50.78	51.12	785100
2006-08-10	50.68	51.66	49.98	50.30	634450
2006-08-11	50.26	50.80	50.04	50.50	508700
2006-08-14	49.90	50.30	48.50	48.92	449950
2006-08-15	49.36	49.76	48.60	49.60	627900
2006-08-16	49.56	51.60	49.52	50.70	656250
2006-08-17	50.20	50.50	49.32	49.52	670500
2006-08-18	51.00	51.00	49.38	50.34	510650
2006-08-21	50.62	51.26	50.52	50.88	436450
2006-08-22	51.04	51.42	50.90	51.28	543600
2006-08-23	51.18	51.54	49.72	50.32	362350
2006-08-24	50.60	50.84	50.00	50.42	336100
2006-08-25	51.00	51.98	50.88	51.66	492350
2006-08-28	50.98	51.30	49.56	49.66	451100
2006-08-29	49.64	50.14	48.90	49.80	476950
2006-08-30	49.68	49.74	48.30	48.68	659150
2006-08-31	48.70	49.58	47.74	49.06	730400
2006-09-01	49.28	49.74	48.92	49.46	694400
2006-09-05	49.46	51.98	49.36	51.66	776400
2006-09-06	51.10	51.44	49.58	49.64	783650
2006-09-07	49.14	49.76	48.76	49.34	704350
2006-09-08	49.54	49.82	47.40	47.46	530900
2006-09-11	46.10	46.60	45.08	45.14	677350
2006-09-12	45.00	46.26	44.34	44.96	795950
2006-09-13	44.92	47.76	44.92	46.68	768550
2006-09-14	46.72	46.92	45.40	45.54	856650
2006-09-15	45.66	46.48	45.30	45.86	728950
2006-09-18	46.00	47.38	45.90	47.12	793500
2006-09-19	47.40	47.54	45.34	45.90	997500
2006-09-20	45.60	45.92	43.98	44.18	884800
2006-09-21	44.20	45.72	44.16	45.28	1421350
2006-09-22	45.60	45.74	43.90	44.04	658400
2006-09-25	43.60	44.86	43.16	44.76	928850
2006-09-26	44.50	45.38	43.38	44.96	701900
2006-09-27	45.46	45.96	44.68	45.22	683100
2006-09-28	45.40	46.20	45.24	45.52	799550
2006-09-29	45.50	46.38	45.50	46.06	602850
2006-10-02	46.12	46.22	44.48	44.54	542050
2006-10-03	43.80	44.52	43.22	43.50	642750
2006-10-04	43.54	44.32	42.52	43.94	903900
2006-10-05	44.74	45.44	44.32	45.14	623700
2006-10-06	44.64	45.46	44.08	44.90	1004050
2006-10-09	45.40	46.18	44.22	44.58	837000
2006-10-10	44.40	46.68	44.10	46.26	1250300
2006-10-11	46.24	46.72	45.50	45.52	980900
2006-10-12	45.70	46.76	45.62	46.52	787550
2006-10-13	47.10	47.90	46.84	47.46	653400
2006-10-16	47.46	48.28	47.46	48.00	800800
2006-10-17	48.08	48.18	47.08	47.50	960950
2006-10-18	47.50	47.92	46.60	46.84	858600
2006-10-19	47.44	49.00	47.22	48.86	786350
2006-10-20	49.28	49.30	47.54	47.96	739750
2006-10-23	47.58	48.60	47.02	47.60	644700
2006-10-24	47.40	49.50	47.36	48.94	989350
2006-10-25	48.44	50.42	47.84	50.02	1391650
2006-10-26	50.48	50.56	48.92	49.88	638900
2006-10-27	49.86	50.46	49.28	49.42	652650
2006-10-30	48.80	49.44	48.12	48.26	476450
2006-10-31	48.06	48.42	47.22	47.90	891500
2006-11-01	48.04	48.26	46.62	46.90	785000
2006-11-02	46.78	47.40	46.00	46.54	576450
2006-11-03	46.90	48.20	46.90	47.80	516000
2006-11-06	48.00	48.68	47.62	48.52	476000
2006-11-07	48.66	48.68	47.44	48.18	595500
2006-11-08	48.06	49.46	47.70	49.12	777300
2006-11-09	49.76	50.88	49.18	50.34	1396650
2006-11-10	50.16	50.24	48.92	49.34	555500
2006-11-13	49.06	49.48	48.62	48.88	408450
2006-11-14	49.12	49.26	48.40	48.76	526400
2006-11-15	48.86	50.50	48.86	49.54	627600
2006-11-16	53.00	53.28	50.20	50.50	1733950
2006-11-17	50.28	50.74	49.56	49.88	1241700
2006-11-20	49.00	50.42	48.08	49.86	1264450
2006-11-21	50.20	51.20	50.00	51.04	715400
2006-11-22	51.18	51.42	50.10	51.42	725600
2006-11-24	51.44	51.96	51.20	51.28	206500
2006-11-27	51.42	51.58	50.24	50.40	617300
2006-11-28	50.64	51.82	50.64	51.04	622850
2006-11-29	51.28	53.02	51.16	52.78	796800
2006-11-30	53.30	53.50	52.46	53.14	721350
2006-12-01	52.90	54.32	52.18	54.22	731100
2006-12-04	53.98	54.06	52.94	53.72	610950
2006-12-05	53.98	54.48	53.10	53.78	881650
2006-12-06	53.68	55.26	53.32	54.62	765900
2006-12-07	54.62	55.00	53.82	54.50	594450
2006-12-08	54.82	55.30	54.42	54.74	466050
2006-12-11	54.32	54.82	53.94	54.26	422900
2006-12-12	54.40	54.92	53.68	54.08	439400
2006-12-13	54.02	54.30	53.14	53.36	867950
2006-12-14	53.80	54.36	53.56	53.94	542850
2006-12-15	54.00	54.04	53.32	53.72	476800
2006-12-18	53.60	53.72	51.34	51.44	656600
2006-12-19	51.10	52.44	50.70	52.42	454750
2006-12-20	52.50	52.50	51.32	51.36	584000
2006-12-21	51.30	51.78	49.84	50.22	811600
2006-12-22	50.28	50.40	49.44	49.54	410950
2006-12-26	49.44	50.10	48.44	48.58	470500
2006-12-27	48.74	49.50	48.60	49.46	432200
2006-12-28	50.38	50.38	49.14	49.82	489750
2006-12-29	49.70	49.73	48.64	48.94	441100
2007-01-03	48.44	48.60	45.88	46.28	1286400
2007-01-04	46.00	46.56	45.58	46.12	1000450
2007-01-05	46.02	46.78	45.90	46.26	1303200
2007-01-08	47.02	47.36	46.14	46.52	723300
2007-01-09	45.94	46.96	45.44	46.78	892650
2007-01-10	46.40	46.80	46.00	46.44	880850
2007-01-11	46.36	47.86	46.30	46.78	1058950
2007-01-12	46.98	48.76	46.94	48.68	733650
2007-01-16	48.34	49.30	48.22	48.76	1247250
2007-01-17	48.50	49.90	48.50	49.08	766400
2007-01-18	49.26	49.90	48.44	48.54	519500
2007-01-19	48.64	50.24	48.42	50.16	667650
2007-01-22	50.66	50.90	49.68	50.04	697750
2007-01-23	50.54	52.46	50.38	52.14	956050
2007-01-24	51.60	52.82	51.48	52.72	941800
2007-01-25	52.68	52.86	51.00	51.54	605150
2007-01-26	51.92	52.20	51.54	51.78	582600
2007-01-29	51.84	52.48	51.42	51.74	643650
2007-01-30	52.14	53.84	52.14	53.76	1034800
2007-01-31	53.84	54.26	53.18	53.66	989400
2007-02-01	55.10	56.56	54.54	55.78	1936100
2007-02-02	55.88	56.96	55.22	56.70	1488800
2007-02-05	56.96	57.32	56.52	56.68	674750
2007-02-06	57.20	57.40	55.34	56.18	654050
2007-02-07	56.50	57.12	55.40	55.94	638850
2007-02-08	55.80	56.14	55.26	55.86	733450
2007-02-09	55.94	56.14	54.80	55.08	642300
2007-02-12	54.76	55.07	53.78	54.40	816881
2007-02-13	54.70	55.16	54.32	54.60	588294
2007-02-14	54.78	55.10	53.86	54.06	733229
2007-02-15	53.80	54.18	53.48	54.00	878200
2007-02-16	54.20	54.38	53.82	54.08	493550
2007-02-20	53.84	54.06	52.20	54.04	755150
2007-02-21	54.02	54.70	53.28	54.50	841600
2007-02-22	54.70	55.64	54.28	55.46	697250
2007-02-23	55.72	56.04	54.52	55.10	557450
2007-02-26	55.50	56.22	55.44	55.96	618826
2007-02-27	54.70	56.00	53.78	54.20	696750
2007-02-28	54.18	54.86	53.82	54.28	731550
2007-03-01	53.74	54.98	53.08	54.20	714929
2007-03-02	54.00	54.40	52.54	52.80	716700
2007-03-05	51.94	53.82	51.78	52.50	1010650
2007-03-06	53.20	54.32	53.02	53.98	572550
2007-03-07	54.18	55.84	53.94	55.16	664450
2007-03-08	55.80	56.18	55.00	55.90	668100
2007-03-09	56.04	56.60	55.50	56.18	554550
2007-03-12	55.66	56.28	55.40	56.12	575300
2007-03-13	56.02	56.86	55.28	55.34	445000
2007-03-14	55.54	56.70	55.30	56.56	808600
2007-03-15	56.60	57.20	56.38	56.72	481800
2007-03-16	56.72	57.24	56.46	56.72	519450
2007-03-19	57.54	58.94	57.40	58.70	559350
2007-03-20	59.10	59.26	57.46	58.32	617450
2007-03-21	58.80	60.64	58.58	60.16	922750
2007-03-22	60.76	61.38	60.50	61.00	935100
2007-03-23	61.30	61.44	60.70	61.30	670350
2007-03-26	61.70	61.98	60.92	61.68	676700
2007-03-27	61.58	61.72	60.84	61.62	561384
2007-03-28	61.70	62.00	60.28	60.54	681450
2007-03-29	61.00	61.18	60.12	61.02	939895
2007-03-30	61.00	61.28	60.34	60.68	866900
2007-04-02	60.72	61.28	60.30	61.26	983600
2007-04-03	61.26	61.48	60.78	61.40	803200
2007-04-04	60.98	61.44	60.00	61.30	968150
2007-04-05	61.32	61.96	61.22	61.80	777700
2007-04-09	61.98	62.64	61.86	62.06	772550
2007-04-10	62.26	62.78	61.94	62.66	713550
2007-04-11	62.58	63.04	62.46	62.60	564847
2007-04-12	62.88	63.96	62.18	63.92	513300
2007-04-13	63.96	64.02	63.48	63.84	595500
2007-04-16	63.90	64.54	63.58	64.38	501425
2007-04-17	64.58	64.66	63.38	63.74	600850
2007-04-18	63.20	63.30	62.54	62.82	524900
2007-04-19	62.50	62.88	62.22	62.54	492742
2007-04-20	63.30	63.30	62.06	62.58	580750
2007-04-23	62.80	63.58	62.60	63.38	450201
2007-04-24	63.30	63.58	62.24	62.94	613750
2007-04-25	63.44	65.10	63.32	64.58	499901
2007-04-26	64.42	65.20	64.02	64.90	411365
2007-04-27	64.70	65.90	64.44	65.48	422750
2007-04-30	65.66	66.12	64.50	64.58	615950
2007-05-01	64.66	66.52	64.54	66.24	1441600
2007-05-02	62.14	66.16	62.12	64.30	1521117
2007-05-03	64.02	64.66	63.80	64.52	580415
2007-05-04	64.82	65.66	64.20	64.40	668533
2007-05-07	63.96	64.90	63.80	64.36	484798
2007-05-08	64.10	65.48	62.68	63.92	634836
2007-05-09	63.72	64.46	62.98	64.42	534087
2007-05-10	64.40	64.52	62.68	63.16	611250
2007-05-11	63.26	64.50	63.16	64.40	424200
2007-05-14	63.48	64.72	63.48	64.06	353800
2007-05-15	64.00	65.02	63.72	64.28	484320
2007-05-16	64.42	65.44	64.02	65.40	539816
2007-05-17	65.40	67.00	64.80	66.48	571710
2007-05-18	66.50	67.00	65.50	66.64	666800
2007-05-21	66.66	67.66	66.34	66.92	594803
2007-05-22	67.00	67.18	66.00	66.06	515800
2007-05-23	66.60	66.96	66.06	66.20	476608
2007-05-24	65.98	66.50	63.83	64.34	486600
2007-05-25	64.96	65.38	64.72	65.14	407062
2007-05-29	64.64	65.26	64.56	64.90	493360
2007-05-30	64.70	67.72	64.30	67.66	859926
2007-05-31	67.62	68.70	67.08	67.78	553029
2007-06-01	68.00	68.68	67.40	67.74	402750
2007-06-04	67.40	68.82	67.40	68.56	355800
2007-06-05	68.46	68.48	67.52	68.46	366071
2007-06-06	67.96	68.10	66.84	67.02	306543
2007-06-07	66.64	67.38	65.54	65.54	327500
2007-06-08	65.22	66.12	64.90	66.10	426607
2007-06-11	66.00	67.42	65.90	66.66	228800
2007-06-12	66.58	67.18	66.20	66.32	302500
2007-06-13	66.70	68.02	66.56	67.76	329550
2007-06-14	68.06	69.50	67.94	69.36	281550
2007-06-15	69.70	70.50	69.50	70.44	390700
2007-06-18	70.40	71.40	70.40	71.12	487500
2007-06-19	70.40	71.36	69.66	71.20	424000
2007-06-20	71.40	72.02	70.30	70.38	615752
2007-06-21	70.88	72.08	70.40	72.08	326500
2007-06-22	72.02	72.34	70.62	72.22	659100
2007-06-25	71.70	73.14	70.70	72.04	855550
2007-06-26	72.02	72.10	69.66	69.70	483600
2007-06-27	69.10	71.50	68.62	71.38	577600
2007-06-28	71.78	72.42	69.98	70.20	348149
2007-06-29	70.70	71.60	70.40	70.84	320900
2007-07-02	70.90	71.94	70.44	71.76	400000
2007-07-03	72.00	72.00	71.36	71.66	205050
2007-07-05	71.74	71.80	70.44	71.20	604350
2007-07-06	71.70	72.68	71.38	72.26	447250
2007-07-09	72.84	72.84	71.44	72.14	283550
2007-07-10	72.24	72.90	71.82	72.44	468500
2007-07-11	71.72	72.38	70.88	71.74	569850
2007-07-12	72.24	72.88	71.58	72.86	451400
2007-07-13	72.46	73.00	72.06	72.60	267700
2007-07-16	72.92	72.92	70.72	71.16	446950
2007-07-17	71.68	72.10	70.26	70.48	307600
2007-07-18	70.10	71.02	68.70	70.56	719953
2007-07-19	70.50	71.80	70.24	71.42	415650
2007-07-20	71.42	71.68	69.94	71.18	533748
2007-07-23	72.66	73.52	70.00	70.62	630337
2007-07-24	69.82	70.08	67.50	68.00	575754
2007-07-25	68.10	68.40	65.98	67.60	826633
2007-07-26	67.50	67.54	64.52	65.68	604971
2007-07-27	65.54	66.58	64.28	64.28	517400
2007-07-30	64.72	65.50	63.16	64.78	620750
2007-07-31	65.20	66.40	64.38	64.74	605500
2007-08-01	66.00	92.50	64.06	66.10	1759900
2007-08-02	66.80	68.40	66.40	67.30	1137778
2007-08-03	67.54	67.68	63.80	64.28	874257
2007-08-06	64.00	64.70	60.60	62.42	1048910
2007-08-07	61.94	63.94	61.58	63.32	753600
2007-08-08	62.34	63.76	59.02	61.88	1337550
2007-08-09	61.08	61.08	56.98	58.72	1559050
2007-08-10	58.00	64.44	57.88	63.10	1547400
2007-08-13	63.20	66.56	63.20	63.50	993550
2007-08-14	64.00	64.00	60.32	60.74	763600
2007-08-15	62.16	62.56	58.86	59.24	740146
2007-08-16	58.24	59.14	55.36	58.14	970149
2007-08-17	61.22	61.72	58.02	59.74	652203
2007-08-20	59.80	60.38	58.22	59.56	428350
2007-08-21	59.32	59.66	58.16	58.44	378150
2007-08-22	59.26	60.26	58.84	59.90	483600
2007-08-23	60.74	60.82	59.34	60.38	430450
2007-08-24	60.20	62.84	60.20	62.84	404700
2007-08-27	63.00	63.16	61.62	62.20	304400
2007-08-28	61.80	62.32	61.04	61.38	504450
2007-08-29	62.40	63.60	61.80	63.00	434650
2007-08-30	62.20	62.58	61.54	61.92	705750
2007-08-31	62.80	63.58	62.56	62.98	375000
2007-09-04	63.20	66.20	63.00	65.18	599450
2007-09-05	64.60	65.66	63.76	65.40	1447827
2007-09-06	65.68	66.38	64.00	64.24	518200
2007-09-07	63.60	64.28	62.98	63.66	373700
2007-09-10	63.70	64.94	63.06	64.26	607600
2007-09-11	64.34	64.90	63.54	64.90	475850
2007-09-12	64.62	66.68	64.62	66.10	574800
2007-09-13	66.54	66.90	65.98	66.26	380500
2007-09-14	65.22	66.54	65.22	66.30	258850
2007-09-17	66.20	66.20	65.34	65.44	338350
2007-09-18	65.64	67.82	64.92	67.68	428000
2007-09-19	68.26	69.19	67.70	68.42	437400
2007-09-20	68.08	68.48	67.08	67.80	331700
2007-09-21	68.34	69.40	67.92	69.08	476000
2007-09-24	69.42	69.42	67.36	68.10	288350
2007-09-25	67.30	67.46	65.58	67.26	387612
2007-09-26	67.88	67.88	65.58	66.60	315350
2007-09-27	67.22	67.22	66.26	66.50	442050
2007-09-28	66.60	67.06	65.46	65.66	282200
2007-10-01	65.56	67.50	65.56	67.18	542250
2007-10-02	66.80	67.14	65.90	66.72	389100
2007-10-03	66.14	66.80	65.90	66.20	304050
2007-10-04	66.00	66.42	65.24	65.92	290750
2007-10-05	66.00	66.22	65.44	66.18	295850
2007-10-08	65.60	71.02	64.14	65.26	522900
2007-10-09	65.22	65.64	64.94	65.38	537430
2007-10-10	65.00	66.20	64.70	65.96	395100
2007-10-11	66.64	67.46	65.08	65.84	511691
2007-10-12	65.76	66.42	65.36	65.96	287450
2007-10-15	66.50	67.10	65.54	66.08	278950
2007-10-16	66.28	66.50	65.32	66.10	296850
2007-10-17	66.22	66.50	63.72	65.20	737500
2007-10-18	65.32	65.82	64.82	65.76	192000
2007-10-19	65.28	65.28	62.76	62.76	400000
2007-10-22	62.42	63.44	61.90	62.44	363250
2007-10-23	62.24	63.00	61.16	62.18	570550
2007-10-24	61.62	62.46	60.80	62.32	523350
2007-10-25	62.88	63.02	61.66	62.30	458900
2007-10-26	62.90	63.00	61.14	61.30	516300
2007-10-29	61.50	62.34	61.10	62.06	435900
2007-10-30	61.62	62.14	60.68	60.80	347650
2007-10-31	61.42	63.54	61.00	63.24	569550
2007-11-01	62.30	64.58	61.92	62.68	507450
2007-11-02	63.40	63.90	62.38	63.68	422800
2007-11-05	62.89	63.52	62.54	63.16	324941
2007-11-06	63.60	64.70	63.38	64.68	337340
2007-11-07	64.40	64.66	62.84	62.90	334517
2007-11-08	62.82	64.46	62.46	64.10	485885
2007-11-09	63.50	65.20	62.82	64.32	525671
2007-11-12	64.14	64.14	60.88	60.92	652622
2007-11-13	61.50	62.04	58.98	61.62	895065
2007-11-14	62.04	63.60	61.66	61.94	625550
2007-11-15	65.00	67.40	64.02	66.22	1438350
2007-11-16	66.32	69.10	66.32	68.16	877531
2007-11-19	67.88	69.50	67.88	68.32	863502
2007-11-20	69.68	70.00	67.68	68.26	1277001
2007-11-21	67.38	68.82	66.74	67.46	656297
2007-11-23	68.00	70.12	67.86	69.66	236000
2007-11-26	70.20	71.40	69.72	70.02	725006
2007-11-27	69.90	70.80	68.72	69.60	792760
2007-11-28	70.00	70.48	68.78	69.48	544698
2007-11-29	70.14	70.24	68.18	68.88	970175
2007-11-30	68.88	69.60	68.14	69.10	659800
2007-12-03	69.02	71.08	69.02	70.36	734350
2007-12-04	69.68	70.74	69.68	70.38	483060
2007-12-05	70.80	72.14	70.06	70.92	477730
2007-12-06	71.44	73.20	70.92	72.78	382272
2007-12-07	73.06	73.86	72.36	72.86	409000
2007-12-10	73.14	75.06	73.14	74.48	636900
2007-12-11	74.82	75.94	73.24	73.62	857636
2007-12-12	75.16	76.60	74.84	75.90	747702
2007-12-13	75.40	75.86	74.18	75.12	511780
2007-12-14	75.28	75.28	72.40	72.72	617815
2007-12-17	72.84	72.84	69.94	72.10	647833
2007-12-18	72.62	73.80	71.78	73.22	483463
2007-12-19	73.20	75.00	72.82	73.98	559440
2007-12-20	74.34	77.20	74.34	77.10	741164
2007-12-21	77.98	78.42	77.30	78.02	693400
2007-12-24	78.02	79.74	77.98	79.68	167020
2007-12-26	79.98	80.64	79.30	80.54	865247
2007-12-27	80.34	80.34	79.40	79.74	372000
2007-12-28	80.68	81.20	79.60	80.56	244807
2007-12-31	80.62	80.66	79.26	80.14	256993
2008-01-02	80.20	84.68	80.20	84.30	807483
2008-01-03	84.84	84.84	81.86	81.88	632608
2008-01-04	80.96	81.30	79.38	80.22	590982
2008-01-07	81.04	81.04	78.06	79.24	584179
2008-01-08	79.68	80.02	76.30	76.40	735965
2008-01-09	76.58	77.12	74.50	76.70	620006
2008-01-10	75.20	76.26	74.02	75.88	674832
2008-01-11	75.40	77.82	74.98	75.90	592804
2008-01-14	76.90	79.88	76.66	79.58	499102
2008-01-15	78.76	78.76	77.54	77.80	663600
2008-01-16	76.42	77.08	73.20	73.22	1074861
2008-01-17	73.56	75.48	71.00	71.46	819338
2008-01-18	71.58	71.58	68.70	70.94	726409
2008-01-22	67.04	70.48	65.90	69.70	802500
2008-01-23	67.18	70.04	65.72	69.88	724647
2008-01-24	71.00	72.32	70.04	71.40	708448
2008-01-25	72.04	74.22	71.00	71.54	536155
2008-01-28	71.42	75.88	71.42	75.88	764375
2008-01-29	76.44	77.28	74.24	75.54	588583
2008-01-30	75.60	76.84	74.10	75.02	606757
2008-01-31	73.22	80.26	73.22	78.66	1440971
2008-02-01	78.72	81.14	78.12	80.64	683257
2008-02-04	80.32	84.16	80.32	82.76	1191283
2008-02-05	80.70	81.60	78.44	78.46	558195
2008-02-06	80.08	80.40	77.74	78.00	650416
2008-02-07	77.74	80.48	76.58	80.36	612224
2008-02-08	80.34	82.86	80.06	82.64	731161
2008-02-11	82.80	84.86	81.68	84.62	641171
2008-02-12	85.22	86.60	83.58	84.28	761046
2008-02-13	85.12	86.28	83.64	86.04	621982
2008-02-14	86.32	87.20	84.40	84.86	569231
2008-02-15	84.58	85.46	82.06	83.90	420211
2008-02-19	84.92	88.00	84.90	87.24	629888
2008-02-20	87.02	90.54	86.78	89.66	1091742
2008-02-21	90.14	90.14	85.80	86.62	837754
2008-02-22	86.64	87.76	84.42	87.46	471011
2008-02-25	87.56	94.08	87.56	93.20	1460587
2008-02-26	93.06	94.06	90.88	93.04	711192
2008-02-27	92.46	92.46	90.90	91.26	565091
2008-02-28	90.68	94.44	90.68	94.10	713180
2008-02-29	93.30	94.00	89.26	89.66	632638
2008-03-03	89.00	92.40	88.70	91.44	812585
2008-03-04	91.28	91.38	86.44	88.72	890041
2008-03-05	89.68	91.34	89.26	91.32	589959
2008-03-06	91.66	91.66	89.14	89.14	567152
2008-03-07	88.50	89.20	86.84	88.30	497380
2008-03-10	88.90	88.90	85.40	85.70	616834
2008-03-11	87.52	89.16	86.80	89.06	450881
2008-03-12	89.38	89.94	87.60	88.16	581846
2008-03-13	86.92	91.76	86.62	91.60	676725
2008-03-14	92.18	92.32	89.04	91.82	656985
2008-03-17	89.92	91.40	87.22	90.12	1025911
2008-03-18	91.82	95.08	91.82	94.84	892026
2008-03-19	95.04	95.78	90.78	91.44	869562
2008-03-20	90.02	91.44	84.14	86.40	1196160
2008-03-24	86.42	89.76	86.42	88.36	668939
2008-03-25	88.50	92.80	88.50	92.28	616610
2008-03-26	92.64	94.46	92.10	94.00	509109
2008-03-27	93.30	94.76	91.60	92.00	515150
2008-03-28	92.00	94.66	91.44	92.32	390419
2008-03-31	92.66	94.26	91.02	93.74	849701
2008-04-01	94.70	95.10	91.14	94.92	651791
2008-04-02	95.14	97.90	93.01	97.00	814876
2008-04-03	96.86	99.22	96.12	97.94	978855
2008-04-04	99.46	100.74	97.88	98.82	914584
2008-04-07	100.78	101.38	99.16	99.86	626471
2008-04-08	100.94	102.22	99.24	101.58	501824
2008-04-09	101.14	103.96	101.10	102.74	580001
2008-04-10	101.62	104.22	101.00	104.20	756929
2008-04-11	103.16	104.60	102.44	103.24	618835
2008-04-14	102.88	106.18	101.76	105.78	908368
2008-04-15	106.58	108.34	106.12	108.00	932099
2008-04-16	108.80	109.36	105.80	109.36	943577
2008-04-17	109.14	109.70	107.22	109.04	622805
2008-04-18	109.06	113.16	107.62	113.06	831785
2008-04-21	113.14	113.30	110.56	112.38	720358
2008-04-22	112.78	114.00	112.30	113.40	684283
2008-04-23	113.90	113.90	108.56	110.24	668078
2008-04-24	110.08	110.08	104.64	107.54	780302
2008-04-25	108.02	111.72	107.66	111.68	470653
2008-04-28	111.20	113.26	109.54	110.12	647101
2008-04-29	109.04	109.20	105.78	105.82	547967
2008-04-30	107.60	107.60	105.20	107.50	659518
2008-05-01	104.96	104.96	96.52	100.14	2061770
2008-05-02	102.12	111.60	101.14	109.22	1564763
2008-05-05	109.04	110.78	107.54	110.04	897213
2008-05-06	110.68	113.70	109.70	113.06	583668
2008-05-07	113.72	113.88	110.96	111.60	469498
2008-05-08	111.82	114.58	110.68	114.58	548349
2008-05-09	114.98	116.18	112.88	115.96	679892
2008-05-12	115.96	115.96	112.84	113.92	526146
2008-05-13	113.72	117.12	112.62	117.00	605205
2008-05-14	116.62	121.20	116.52	117.36	736049
2008-05-15	118.12	121.00	117.36	120.26	624077
2008-05-16	121.18	123.80	121.06	122.52	634332
2008-05-19	123.08	125.56	121.92	123.58	656673
2008-05-20	124.44	125.54	123.18	124.50	511193
2008-05-21	124.48	128.45	122.42	122.42	791282
2008-05-22	122.42	124.98	119.80	121.80	676109
2008-05-23	122.26	123.40	117.60	120.06	574099
2008-05-27	120.08	120.92	116.20	118.98	739556
2008-05-28	117.28	120.52	114.50	120.52	749960
2008-05-29	120.54	125.50	120.40	121.54	1050188
2008-05-30	122.20	125.74	122.20	125.30	2285804
2008-06-02	125.44	129.50	124.74	126.82	942187
2008-06-03	126.44	132.76	125.46	126.94	1001929
2008-06-04	127.60	131.08	126.66	127.24	662288
2008-06-05	127.56	133.04	127.40	133.04	690590
2008-06-06	135.16	135.16	130.46	130.46	596085
2008-06-09	131.62	134.00	130.40	133.52	516133
2008-06-10	130.84	134.30	128.36	130.80	1304738
2008-06-11	130.52	135.90	130.52	134.24	870905
2008-06-12	134.44	134.44	128.82	132.66	857396
2008-06-13	131.86	135.72	130.90	131.52	678907
2008-06-16	132.00	135.00	132.00	134.00	874857
2008-06-17	134.02	142.98	133.00	141.00	1198738
2008-06-18	140.58	142.88	139.32	142.00	865441
2008-06-19	144.82	145.34	142.68	143.04	1185290
2008-06-20	143.16	145.68	143.16	144.06	1010722
2008-06-23	145.02	154.14	143.88	153.98	1073388
2008-06-24	154.48	154.48	146.04	146.92	1090741
2008-06-25	148.34	148.34	140.88	143.60	1060205
2008-06-26	142.52	145.98	140.50	143.56	839884
2008-06-27	143.52	146.60	142.12	143.78	678117
2008-06-30	145.28	146.42	143.22	144.04	778731
2008-07-01	144.48	144.48	139.66	143.38	779232
2008-07-02	143.16	150.76	140.76	140.76	902476
2008-07-03	140.40	140.96	131.20	137.52	775941
2008-07-07	137.40	139.50	130.50	132.78	1029225
2008-07-08	130.34	131.44	122.16	127.34	1249915
2008-07-09	127.84	134.40	127.84	128.68	640405
2008-07-10	128.52	132.80	124.88	132.80	669801
2008-07-11	131.72	138.18	131.72	135.00	749567
2008-07-14	136.96	139.56	134.52	136.68	649767
2008-07-15	137.40	137.40	129.32	132.10	912638
2008-07-16	131.64	132.40	125.64	128.10	694810
2008-07-17	127.72	131.24	115.32	118.48	1293965
2008-07-18	119.64	123.48	118.68	120.38	664912
2008-07-21	121.14	126.60	119.48	126.60	479065
2008-07-22	126.60	130.58	120.40	123.52	981018
2008-07-23	123.60	123.60	113.82	114.32	1121750
2008-07-24	114.04	116.42	108.42	113.54	1154638
2008-07-25	115.64	117.90	113.72	115.88	717396
2008-07-28	116.22	118.94	115.80	117.58	710403
2008-07-29	117.66	118.04	111.81	113.74	665508
2008-07-30	113.68	122.40	113.16	122.40	737680
2008-07-31	122.00	126.44	118.26	118.26	1069458
2008-08-01	118.62	127.74	116.96	122.64	1126475
2008-08-04	123.16	123.16	108.46	109.64	1424947
2008-08-05	108.54	113.36	106.70	107.90	1351703
2008-08-06	108.16	113.66	106.84	113.26	885359
2008-08-07	114.44	116.40	110.86	111.14	574420
2008-08-08	110.00	110.00	104.60	106.00	865367
2008-08-11	105.78	108.00	103.13	106.12	928300
2008-08-12	107.48	109.02	104.00	107.52	827229
2008-08-13	107.54	111.84	106.90	110.54	950410
2008-08-14	110.32	110.32	105.90	108.46	718544
2008-08-15	108.12	108.12	103.92	106.76	744430
2008-08-18	107.90	109.26	104.42	104.92	626537
2008-08-19	103.38	106.40	103.16	105.48	1183197
2008-08-20	106.72	111.86	106.50	111.56	944086
2008-08-21	113.68	116.00	112.88	114.36	895958
2008-08-22	111.00	115.04	110.90	113.22	624440
2008-08-25	112.00	113.84	110.64	111.78	407837
2008-08-26	112.16	116.86	112.16	114.74	587008
2008-08-27	116.78	118.50	115.58	116.54	387426
2008-08-28	116.92	117.70	112.16	115.52	659431
2008-08-29	116.14	117.10	112.98	114.24	387550
2008-09-02	110.04	111.40	103.04	104.00	1393976
2008-09-03	103.48	105.26	100.86	103.02	1186419
2008-09-04	103.26	104.48	98.36	100.48	775786
2008-09-05	100.62	100.82	96.14	98.66	919233
2008-09-08	99.90	102.10	93.22	93.92	1084240
2008-09-09	93.42	93.42	86.00	86.00	1498833
2008-09-10	86.16	92.56	86.16	92.08	1038307
2008-09-11	92.10	93.72	88.46	91.48	659034
2008-09-12	92.74	96.70	92.00	95.94	579285
2008-09-15	91.64	93.28	88.00	89.82	1345691
2008-09-16	86.00	93.20	83.82	93.20	1419869
2008-09-17	92.50	95.98	90.76	91.30	1201474
2008-09-18	95.26	96.40	91.10	93.50	1431731
2008-09-19	98.38	106.70	96.42	105.32	1589280
2008-09-22	106.38	108.45	103.00	105.88	849337
2008-09-23	104.82	104.82	95.62	96.78	1350883
2008-09-24	97.52	99.80	95.12	96.06	825134
2008-09-25	95.00	95.98	92.30	94.70	743243
2008-09-26	91.08	92.04	86.22	91.42	970304
2008-09-29	86.46	88.90	78.66	80.82	1116130
2008-09-30	82.96	89.10	82.00	86.38	886216
2008-10-01	84.90	86.54	82.94	84.08	915197
2008-10-02	81.66	83.36	73.64	73.94	1097738
2008-10-03	74.54	78.24	72.50	72.82	1256556
2008-10-06	70.20	70.82	59.00	65.16	1745365
2008-10-07	66.98	69.40	61.72	61.72	1617725
2008-10-08	59.52	66.64	56.84	61.90	1918474
2008-10-09	63.66	65.86	56.90	57.66	1437077
2008-10-10	54.64	56.60	43.26	48.22	2145770
2008-10-13	53.02	61.36	49.06	61.00	1765505
2008-10-14	64.02	65.66	59.12	61.78	2031263
2008-10-15	58.82	59.50	49.10	49.90	1561267
2008-10-16	50.92	52.60	44.80	51.84	2008397
2008-10-17	50.58	55.50	47.70	51.50	2330744
2008-10-20	53.54	57.38	52.46	56.82	995273
2008-10-21	54.98	62.10	54.02	59.50	1880578
2008-10-22	56.66	60.54	55.02	56.94	2443539
2008-10-23	58.22	58.80	53.38	57.00	1583832
2008-10-24	50.74	55.92	49.18	54.84	977542
2008-10-27	53.84	55.04	50.16	50.28	736168
2008-10-28	52.32	56.10	48.94	56.10	1050145
2008-10-29	59.48	64.32	56.96	61.14	1113888
2008-10-30	64.36	67.28	61.78	66.94	961458
2008-10-31	66.94	71.00	64.04	68.62	985736
2008-11-03	67.04	72.00	65.42	66.20	1119038
2008-11-04	68.34	71.56	67.72	70.84	1154067
2008-11-05	68.90	71.34	65.76	66.38	806437
2008-11-06	65.42	66.26	58.66	59.52	1092584
2008-11-07	60.00	60.70	55.80	58.16	1462569
2008-11-10	60.92	61.52	56.38	58.26	496382
2008-11-11	56.60	57.18	52.56	53.96	709507
2008-11-12	52.38	52.80	48.94	49.00	616169
2008-11-13	49.38	55.38	46.44	55.38	1433075
2008-11-14	53.76	55.46	51.16	52.00	1160900
2008-11-17	51.70	53.68	50.02	51.76	871960
2008-11-18	52.26	52.88	49.64	52.88	1385300
2008-11-19	52.32	53.42	45.96	47.06	1390952
2008-11-20	44.46	46.00	38.76	39.00	2043690
2008-11-21	40.48	42.10	36.94	41.44	2555167
2008-11-24	42.42	45.84	41.56	45.08	1242024
2008-11-25	45.44	47.36	44.90	47.06	1425897
2008-11-26	45.22	53.36	45.22	53.14	1220077
2008-11-28	52.30	52.72	48.78	50.72	489726
2008-12-01	46.00	47.26	42.06	42.06	1797083
2008-12-02	42.74	44.26	40.00	41.40	1916307
2008-12-03	40.98	42.24	38.76	41.50	1632392
2008-12-04	39.84	40.70	35.00	36.20	2093477
2008-12-05	35.50	38.28	34.02	37.70	1868503
2008-12-08	39.78	40.48	38.18	39.84	1607458
2008-12-09	39.02	43.88	38.88	41.70	1314418
2008-12-10	43.10	46.56	42.92	45.34	1284645
2008-12-11	45.56	46.98	43.56	44.66	1251423
2008-12-12	42.16	45.88	41.26	44.54	1123471
2008-12-15	45.46	47.26	43.70	44.88	911857
2008-12-16	45.70	47.24	44.40	47.22	933966
2008-12-17	46.40	47.72	45.68	46.20	826031
2008-12-18	46.14	46.78	40.06	40.70	933609
2008-12-19	40.86	42.76	39.46	42.10	1007041
2008-12-22	42.20	42.60	38.28	39.46	796573
2008-12-23	40.34	40.76	38.00	39.62	859340
2008-12-24	39.14	39.78	38.30	39.70	271612
2008-12-26	39.82	41.14	39.36	41.06	236173
2008-12-29	41.90	42.84	41.04	42.40	556012
2008-12-30	42.42	43.80	41.22	43.66	593024
2008-12-31	43.38	45.80	42.86	45.50	765275
2009-01-02	46.20	50.34	46.20	50.12	888085
2009-01-05	50.00	54.62	48.76	53.36	1627636
2009-01-06	55.54	57.86	54.02	54.54	1216953
2009-01-07	53.74	53.74	49.70	51.48	645854
2009-01-08	50.92	52.04	49.50	51.80	800662
2009-01-09	51.80	52.24	48.24	49.36	621663
2009-01-12	48.40	48.74	45.88	47.04	716267
2009-01-13	46.94	50.00	46.44	49.54	1263018
2009-01-14	48.50	48.60	44.78	45.44	1063188
2009-01-15	45.08	46.80	43.40	46.60	1125180
2009-01-16	48.76	48.76	44.68	46.68	1322024
2009-01-20	45.54	47.24	42.51	42.68	971604
2009-01-21	43.16	49.58	43.16	48.48	1718424
2009-01-22	47.22	48.02	44.76	46.34	942832
2009-01-23	44.68	50.22	44.10	49.30	921739
2009-01-26	50.40	51.98	48.80	49.96	850676
2009-01-27	50.02	50.02	47.30	49.10	797671
2009-01-28	49.52	50.14	46.96	49.66	1808607
2009-01-29	46.70	48.00	42.70	44.80	2365572
2009-01-30	45.66	46.22	43.46	44.92	1407701
2009-02-02	44.20	44.20	42.16	42.88	966331
2009-02-03	43.10	43.70	41.90	42.88	982549
2009-02-04	43.60	45.36	42.36	43.36	1327931
2009-02-05	43.06	45.02	42.18	44.62	1019803
2009-02-06	44.36	46.80	43.98	46.44	945887
2009-02-09	46.80	48.36	45.98	47.50	1257543
2009-02-10	47.28	48.90	44.24	44.84	1228037
2009-02-11	44.86	46.40	43.26	44.66	898129
2009-02-12	43.62	45.20	42.66	44.54	960416
2009-02-13	44.72	46.36	44.46	45.64	843317
2009-02-17	44.18	44.60	43.08	43.50	2072741
2009-02-18	43.54	44.54	43.22	44.30	1732883
2009-02-19	45.14	47.38	44.60	46.34	1221400
2009-02-20	45.24	46.22	44.34	45.42	2022895
2009-02-23	45.94	46.60	42.90	43.58	2283460
2009-02-24	43.56	46.06	43.56	45.78	1851856
2009-02-25	45.84	48.02	44.84	46.74	1867275
2009-02-26	47.34	49.04	46.80	46.98	1208648
2009-02-27	45.70	50.32	45.30	47.32	2668017
2009-03-02	45.42	45.54	41.02	41.40	4109641
2009-03-03	42.20	42.80	40.02	40.24	2344888
2009-03-04	41.54	43.32	41.10	42.30	1519226
2009-03-05	41.10	42.50	39.96	40.50	1640617
2009-03-06	41.20	41.72	39.00	40.60	1774386
2009-03-09	39.92	43.36	39.78	41.50	1448529
2009-03-10	43.26	46.20	42.60	45.16	2107675
2009-03-11	45.36	46.80	43.48	44.74	1365102
2009-03-12	44.78	47.32	44.20	46.88	1181658
2009-03-13	45.30	46.18	43.82	44.50	1339358
2009-03-16	44.94	47.22	43.22	45.48	1497900
2009-03-17	45.58	46.60	44.68	46.60	755654
2009-03-18	46.24	47.40	43.60	46.38	1550230
2009-03-19	47.82	50.50	46.42	49.18	1520074
2009-03-20	49.46	49.86	45.50	45.90	1114848
2009-03-23	47.68	49.20	46.90	49.20	1030644
2009-03-24	48.30	49.06	46.84	47.70	957990
2009-03-25	47.30	49.10	46.66	49.08	1235827
2009-03-26	49.52	53.12	49.52	52.44	2671039
2009-03-27	51.32	51.40	48.36	48.78	1441922
2009-03-30	47.42	47.42	45.02	46.64	1565655
2009-03-31	47.54	47.86	45.38	45.54	989236
2009-04-01	44.42	47.96	43.52	47.22	932924
2009-04-02	48.84	51.84	47.54	51.06	1283577
2009-04-03	50.78	57.92	50.54	57.12	2813017
2009-04-06	56.22	56.40	54.54	55.60	1464687
2009-04-07	54.26	54.36	52.36	53.76	1007843
2009-04-08	54.02	55.14	52.80	54.70	1765589
2009-04-09	56.50	58.96	56.26	57.94	1291032
2009-04-13	56.60	58.14	55.68	57.62	961956
2009-04-14	55.84	59.16	55.30	57.10	1185607
2009-04-15	56.72	59.34	56.34	59.00	1272423
2009-04-16	59.74	64.00	58.94	63.62	2021563
2009-04-17	63.96	66.42	62.76	65.84	1629794
2009-04-20	64.16	64.70	59.62	59.80	2025693
2009-04-21	58.06	65.56	58.06	64.96	2225450
2009-04-22	64.00	68.78	63.60	66.60	1545193
2009-04-23	68.16	69.02	62.46	63.88	2543949
2009-04-24	65.78	67.44	65.10	65.52	2025237
2009-04-27	64.04	64.96	62.16	63.98	1316967
2009-04-28	61.14	64.52	60.42	63.66	1863033
2009-04-29	65.14	68.64	63.68	67.16	1879515
2009-04-30	67.50	67.86	58.42	61.64	3041672
2009-05-01	61.42	63.30	60.14	62.66	1384124
2009-05-04	62.38	66.50	61.68	66.42	1152348
2009-05-05	66.00	66.92	63.46	66.00	750910
2009-05-06	67.40	70.38	66.76	69.64	1380990
2009-05-07	72.38	73.70	64.08	65.90	1684816
2009-05-08	67.24	69.64	65.24	69.44	1526633
2009-05-11	67.52	67.52	63.66	64.72	998302
2009-05-12	65.60	66.94	63.80	66.00	1080586
2009-05-13	64.88	64.88	61.48	62.46	1165154
2009-05-14	60.68	63.46	60.18	62.00	1131450
2009-05-15	61.24	62.84	59.28	59.44	984042
2009-05-18	60.34	65.04	60.28	65.02	1328173
2009-05-19	64.94	66.52	64.12	65.20	1454713
2009-05-20	66.16	68.50	64.54	64.78	1167952
2009-05-21	63.62	63.96	61.78	63.28	899875
2009-05-22	63.92	64.90	62.94	63.78	629375
2009-05-26	62.90	65.46	61.48	65.46	873550
2009-05-27	65.56	66.72	64.46	64.66	897150
2009-05-28	65.22	68.12	64.00	67.56	1054032
2009-05-29	68.86	70.28	68.04	69.94	896936
2009-06-01	71.98	74.38	71.28	73.58	1295806
2009-06-02	72.82	73.56	71.26	73.32	728408
2009-06-03	72.02	72.02	66.08	67.32	946847
2009-06-04	68.40	70.46	68.02	69.54	807055
2009-06-05	70.36	70.82	66.56	67.20	930335
2009-06-08	66.20	66.60	64.30	66.14	574024
2009-06-09	67.61	68.70	66.14	67.16	707920
2009-06-10	68.60	68.82	66.92	68.50	639198
2009-06-11	68.76	72.44	68.40	71.28	1132853
2009-06-12	70.22	70.26	67.72	69.84	712411
2009-06-15	68.06	68.44	65.94	67.16	764627
2009-06-16	68.12	69.28	64.20	64.74	716268
2009-06-17	64.00	64.00	61.28	61.70	2036780
2009-06-18	61.70	63.12	60.50	62.02	713990
2009-06-19	63.08	63.38	60.78	61.78	849028
2009-06-22	60.44	60.64	57.84	58.00	1227823
2009-06-23	58.46	59.72	57.34	58.58	634099
2009-06-24	59.00	60.80	58.62	59.70	826262
2009-06-25	59.76	62.88	59.50	62.62	965675
2009-06-26	62.06	63.60	61.14	63.06	931904
2009-06-29	64.04	64.52	62.26	62.70	578927
2009-06-30	62.46	64.42	61.00	61.74	850353
2009-07-01	62.82	63.42	61.08	61.22	799817
2009-07-02	59.90	59.90	58.30	58.42	653711
2009-07-06	56.74	56.97	55.10	56.62	1304511
2009-07-07	56.64	57.02	54.62	54.72	864330
2009-07-08	54.66	56.20	53.28	55.48	890526
2009-07-09	56.02	57.58	55.10	56.10	742674
2009-07-10	54.42	56.92	54.34	56.20	742600
2009-07-13	55.86	57.96	54.84	57.94	608791
2009-07-14	59.04	59.66	58.18	59.14	499319
2009-07-15	60.36	62.20	60.36	61.76	989985
2009-07-16	61.08	64.16	60.58	63.68	739663
2009-07-17	63.72	64.28	63.04	64.14	716798
2009-07-20	64.84	66.34	63.68	65.12	697695
2009-07-21	65.68	66.98	63.88	66.40	675411
2009-07-22	64.00	66.12	63.06	65.16	920344
2009-07-23	65.16	68.00	65.00	67.86	808307
2009-07-24	67.24	68.26	66.44	68.26	592397
2009-07-27	68.72	69.66	67.70	68.64	546048
2009-07-28	67.40	67.98	64.90	66.84	435142
2009-07-29	65.96	67.14	63.72	66.40	911919
2009-07-30	67.34	67.92	64.54	66.70	1517933
2009-07-31	66.20	69.28	65.80	68.72	881144
2009-08-03	70.00	71.24	69.42	70.24	955767
2009-08-04	69.48	71.20	68.48	69.90	648700
2009-08-05	69.74	72.00	68.82	71.62	701792
2009-08-06	71.90	72.00	69.60	70.22	513978
2009-08-07	71.40	71.40	69.38	69.72	635268
2009-08-10	69.32	70.38	68.32	68.92	778372
2009-08-11	68.30	68.72	66.40	66.42	473616
2009-08-12	66.66	68.26	66.52	67.24	698483
2009-08-13	68.04	69.12	66.96	68.86	643547
2009-08-14	68.47	68.47	65.56	66.10	566354
2009-08-17	64.62	64.90	62.84	63.00	553411
2009-08-18	63.22	64.96	62.74	64.82	421616
2009-08-19	63.62	67.10	63.00	66.10	411283
2009-08-20	66.04	67.08	65.38	66.64	353286
2009-08-21	67.62	69.68	67.20	69.62	438204
2009-08-24	69.86	71.50	69.86	70.92	537868
2009-08-25	71.18	71.18	68.20	68.42	966313
2009-08-26	67.78	68.30	66.56	68.00	580477
2009-08-27	67.58	68.16	65.90	67.84	302149
2009-08-28	68.96	69.44	67.28	68.36	382039
2009-08-31	67.26	67.26	65.90	66.92	410022
2009-09-01	66.76	68.80	65.58	65.90	555777
2009-09-02	65.44	66.20	64.32	64.56	432213
2009-09-03	65.08	65.86	63.90	65.76	404741
2009-09-04	65.60	68.90	65.42	68.72	473602
2009-09-08	70.50	71.55	70.04	71.28	684874
2009-09-09	71.48	72.30	70.90	72.14	783819
2009-09-10	72.28	73.64	71.68	73.42	446354
2009-09-11	73.86	76.82	73.80	75.36	765405
2009-09-14	74.30	76.74	73.58	76.66	557386
2009-09-15	76.82	80.42	76.26	80.24	788933
2009-09-16	81.30	82.16	79.96	81.96	730597
2009-09-17	80.72	80.88	77.83	78.58	835494
2009-09-18	79.50	80.12	75.70	76.60	962323
2009-09-21	75.20	78.30	74.42	77.86	717824
2009-09-22	78.06	79.56	78.00	79.36	492781
2009-09-23	78.96	80.10	76.40	77.16	609222
2009-09-24	76.98	77.12	74.26	74.70	615363
2009-09-25	74.32	75.32	73.48	73.90	436413
2009-09-28	74.38	77.54	73.88	77.52	891044
2009-09-29	77.42	79.92	77.10	79.28	741222
2009-09-30	79.90	80.46	77.00	79.06	637186
2009-10-01	79.08	79.68	75.62	75.88	747808
2009-10-02	74.54	75.28	73.24	74.86	962596
2009-10-05	75.20	78.58	74.34	78.50	601584
2009-10-06	79.52	81.34	79.50	81.02	583097
2009-10-07	80.50	81.86	80.14	81.30	355498
2009-10-08	81.78	84.76	81.12	83.52	971288
2009-10-09	83.06	83.60	82.02	83.04	403738
2009-10-12	83.86	85.85	83.86	84.80	393460
2009-10-13	84.72	84.78	81.84	83.52	702355
2009-10-14	84.58	86.88	83.74	84.42	1927045
2009-10-15	83.70	87.52	83.17	87.46	859629
2009-10-16	86.40	89.12	85.52	88.56	1001714
2009-10-19	88.48	88.96	86.76	88.70	634809
2009-10-20	88.58	89.04	86.16	88.36	642028
2009-10-21	87.46	92.48	86.78	88.96	980974
2009-10-22	89.34	90.12	87.12	89.80	698423
2009-10-23	90.48	90.48	85.56	86.14	979461
2009-10-26	85.94	88.38	82.70	83.18	1149854
2009-10-27	83.30	84.60	81.72	82.00	986379
2009-10-28	81.40	81.92	77.26	77.30	1013733
2009-10-29	77.90	81.06	77.90	80.86	1237270
2009-10-30	80.58	81.00	75.48	76.04	1300438
2009-11-02	76.28	78.64	74.98	76.02	1136164
2009-11-03	75.12	78.58	74.06	77.98	1089323
2009-11-04	78.96	79.24	76.24	76.30	1117754
2009-11-05	76.84	77.88	76.12	77.38	989919
2009-11-06	76.04	77.92	75.72	76.16	617827
2009-11-09	77.30	78.90	77.22	78.54	1199048
2009-11-10	78.16	78.96	76.42	77.92	641162
2009-11-11	78.84	79.16	77.08	78.22	955043
2009-11-12	78.14	78.44	75.32	75.66	688312
2009-11-13	75.80	77.28	74.58	75.72	897701
2009-11-16	76.30	77.66	76.30	76.96	1485195
2009-11-17	76.74	77.02	75.62	75.86	939939
2009-11-18	76.10	77.14	74.90	76.36	1092767
2009-11-19	75.16	76.24	72.40	74.80	1381425
2009-11-20	74.40	75.06	73.58	74.82	853192
2009-11-23	76.60	77.90	76.02	76.40	913082
2009-11-24	76.54	77.20	75.39	76.76	643875
2009-11-25	76.26	78.58	76.20	78.38	865881
2009-11-27	75.06	76.54	74.98	75.82	325269
2009-11-30	75.40	75.82	74.33	75.10	1345242
2009-12-01	76.14	77.16	74.90	75.56	953385
2009-12-02	75.00	76.34	74.74	75.14	714654
2009-12-03	75.38	75.50	73.42	73.60	694246
2009-12-04	74.80	76.14	72.86	73.60	957322
2009-12-07	72.88	75.58	72.88	74.36	980738
2009-12-08	73.00	74.14	72.36	73.02	1015162
2009-12-09	73.56	74.90	72.52	73.66	1001699
2009-12-10	74.16	76.42	74.16	76.18	801516
2009-12-11	77.18	77.46	76.04	76.56	736644
2009-12-14	78.00	78.92	77.52	78.18	848158
2009-12-15	77.78	79.72	77.48	78.36	1060997
2009-12-16	78.76	80.46	78.50	79.92	956312
2009-12-17	79.38	80.10	78.64	79.40	773087
2009-12-18	80.16	80.76	78.80	80.46	1133617
2009-12-21	81.14	82.02	80.66	80.88	744393
2009-12-22	80.84	82.38	80.84	81.62	358796
2009-12-23	82.28	85.12	82.04	84.82	673307
2009-12-24	85.00	85.68	84.08	84.62	95924
2009-12-28	85.24	86.24	83.80	84.28	376828
2009-12-29	84.66	84.94	82.78	82.86	470597
2009-12-30	82.18	82.84	81.30	81.44	548611
2009-12-31	81.68	82.06	79.68	79.76	324605
2010-01-04	81.42	84.04	81.42	83.96	459988
2010-01-05	83.98	88.92	83.74	88.86	1519671
2010-01-06	88.96	92.18	88.30	92.10	1240589
2010-01-07	91.76	92.98	90.24	92.68	837031
2010-01-08	93.80	97.16	93.36	96.00	1397774
2010-01-11	97.20	97.20	91.46	92.92	1491757
2010-01-12	91.00	92.24	89.92	91.02	1144876
2010-01-13	90.96	94.64	90.70	94.48	981305
2010-01-14	93.48	97.98	93.48	97.16	1162896
2010-01-15	96.28	98.26	94.64	94.98	837790
2010-01-19	94.70	95.90	94.32	95.74	775093
2010-01-20	94.50	95.08	92.90	94.56	663733
2010-01-21	94.94	97.08	93.50	94.24	941872
2010-01-22	93.94	93.94	88.40	88.92	1079772
2010-01-25	89.76	91.58	89.18	89.42	705869
2010-01-26	88.92	91.80	87.68	90.16	808538
2010-01-27	89.82	90.98	88.02	90.38	978104
2010-01-28	92.78	93.00	87.52	88.18	987682
2010-01-29	90.52	90.52	83.02	83.66	1320445
2010-02-01	84.42	85.80	83.36	85.70	1272909
2010-02-02	86.08	87.54	85.62	86.54	730316
2010-02-03	86.18	86.90	85.30	85.90	702720
2010-02-04	85.22	85.54	80.58	80.62	849150
2010-02-05	80.68	81.48	77.70	80.68	847122
2010-02-08	80.88	81.86	79.12	80.02	668892
2010-02-09	81.40	83.32	80.64	81.36	726588
2010-02-10	80.82	82.70	80.12	82.00	440798
2010-02-11	82.10	84.84	81.64	83.50	736525
2010-02-12	82.34	83.32	81.32	83.28	613957
2010-02-16	85.10	86.00	84.00	85.84	724352
2010-02-17	86.46	88.44	86.20	88.20	992070
2010-02-18	88.04	89.42	87.46	88.60	775842
2010-02-19	88.64	89.12	87.32	87.82	849112
2010-02-22	88.44	88.66	83.06	83.48	1789500
2010-02-23	85.46	85.56	82.14	83.18	2036967
2010-02-24	83.22	84.42	82.08	82.46	1444311
2010-02-25	81.26	82.94	79.66	82.78	841742
2010-02-26	83.32	83.40	80.80	81.04	14012311
2010-03-01	80.82	81.18	79.68	81.16	1947961
2010-03-02	81.40	82.28	81.10	81.56	1404944
2010-03-03	82.00	83.12	81.58	82.44	977036
2010-03-04	82.78	83.00	79.76	80.26	1347586
2010-03-05	81.12	81.44	80.00	80.48	1060784
2010-03-08	80.50	80.76	78.18	79.20	1646485
2010-03-09	78.16	80.36	77.94	79.80	1104741
2010-03-10	79.44	81.78	79.44	81.32	862823
2010-03-11	81.08	81.52	80.11	81.52	452304
2010-03-12	82.16	82.58	81.42	81.76	1036439
2010-03-15	81.44	81.46	79.18	80.80	888576
2010-03-16	82.12	82.50	81.02	81.76	1305191
2010-03-17	82.10	83.06	81.86	82.14	893453
2010-03-18	81.62	82.20	77.10	77.76	2383874
2010-03-19	78.24	78.32	75.00	76.06	1431594
2010-03-22	75.14	77.70	74.50	77.64	1177697
2010-03-23	77.92	78.06	76.58	77.58	1035395
2010-03-24	76.74	77.78	75.66	76.18	1068097
2010-03-25	76.82	77.28	72.54	72.80	1441676
2010-03-26	73.06	73.44	72.46	73.00	962228
2010-03-29	74.24	75.78	74.04	75.54	1023942
2010-03-30	75.68	76.06	73.62	74.96	1409384
2010-03-31	75.16	76.78	75.10	76.16	906129
2010-04-01	77.20	77.84	76.62	77.56	774012
2010-04-05	78.62	79.92	77.98	79.80	750693
2010-04-06	79.62	79.76	78.88	79.30	616773
2010-04-07	78.90	79.26	77.50	78.14	949333
2010-04-08	77.42	77.70	76.22	77.62	667559
2010-04-09	77.82	78.10	76.68	78.00	643562
2010-04-12	77.92	78.52	77.22	77.62	641187
2010-04-13	77.38	78.20	76.54	77.90	842436
2010-04-14	78.60	80.32	78.32	79.90	928692
2010-04-15	80.10	82.40	79.42	81.48	1536913
2010-04-16	80.70	81.30	78.60	79.50	849541
2010-04-19	78.48	79.48	77.50	78.90	751642
2010-04-20	79.72	82.12	79.54	81.24	994066
2010-04-21	81.68	84.96	81.22	84.08	1507934
2010-04-22	83.28	86.38	82.70	85.52	1499978
2010-04-23	85.46	86.68	85.34	86.42	1280754
2010-04-26	86.50	87.16	86.20	86.60	959532
2010-04-27	85.88	86.54	83.02	83.40	1127074
2010-04-28	84.34	85.52	83.42	85.24	1109140
2010-04-29	86.74	86.82	80.06	83.00	2044712
2010-04-30	83.32	83.76	81.00	81.24	1232751
2010-05-03	81.80	82.82	79.04	80.90	1118367
2010-05-04	79.82	80.10	78.06	79.48	1206236
2010-05-05	78.00	80.76	77.26	78.80	1051901
2010-05-06	78.56	79.32	69.66	74.68	1755317
2010-05-07	74.66	75.36	70.78	71.34	1637797
2010-05-10	74.64	75.62	72.32	73.94	1111078
2010-05-11	72.92	74.86	72.92	73.26	878836
2010-05-12	73.76	75.76	73.76	75.56	980431
2010-05-13	75.84	77.84	75.56	75.74	1052740
2010-05-14	75.76	75.82	72.90	75.12	1037188
2010-05-17	75.36	75.58	71.34	73.14	1316851
2010-05-18	74.62	75.00	72.38	72.80	1241929
2010-05-19	72.64	73.49	69.66	71.26	1149805
2010-05-20	69.42	69.42	66.18	66.84	1923728
2010-05-21	65.76	69.44	64.98	69.06	1011293
2010-05-24	68.90	69.20	67.04	67.08	921466
2010-05-25	64.86	67.90	64.68	67.70	1009090
2010-05-26	68.94	69.32	67.54	67.70	1281686
2010-05-27	69.60	73.50	69.60	73.44	2114394
2010-05-28	73.08	77.48	72.27	75.36	2405262
2010-06-01	74.34	75.40	71.60	71.72	1647599
2010-06-02	72.64	76.34	71.70	76.18	1334670
2010-06-03	76.46	82.30	76.46	81.74	2533018
2010-06-04	80.44	82.34	76.40	77.48	2354058
2010-06-07	77.98	80.48	77.28	77.46	1501116
2010-06-08	78.14	78.70	75.08	78.02	1039949
2010-06-09	79.12	82.90	77.86	78.40	1436561
2010-06-10	80.70	84.44	80.70	84.32	1009338
2010-06-11	82.90	84.82	82.38	83.94	1054685
2010-06-14	84.98	85.74	82.60	82.78	851042
2010-06-15	83.18	85.42	83.18	84.70	1233482
2010-06-16	83.88	85.32	82.78	84.74	1066362
2010-06-17	85.54	86.32	84.54	85.32	842729
2010-06-18	85.12	85.68	83.78	85.02	1061639
2010-06-21	86.38	87.44	82.84	83.62	969589
2010-06-22	83.62	84.00	80.26	80.62	936733
2010-06-23	80.60	81.42	79.18	80.82	738789
2010-06-24	80.16	80.16	77.82	78.06	880542
2010-06-25	78.30	79.24	76.64	78.14	1075797
2010-06-28	78.16	78.16	75.88	75.98	719503
2010-06-29	74.40	76.02	74.00	74.90	1409238
2010-06-30	74.96	76.56	72.88	73.04	1208118
2010-07-01	73.16	74.24	71.26	72.94	1292936
2010-07-02	73.54	74.68	72.47	73.06	718588
2010-07-06	74.22	75.68	73.14	73.98	670471
2010-07-07	75.70	79.78	75.60	79.54	1458148
2010-07-08	80.00	80.78	78.24	80.06	782672
2010-07-09	80.12	81.50	79.38	80.90	676085
2010-07-12	80.76	80.96	78.20	79.48	673335
2010-07-13	80.80	81.20	79.90	80.34	751488
2010-07-14	79.72	80.78	78.64	80.20	469098
2010-07-15	80.08	80.42	77.64	80.08	616566
2010-07-16	79.36	79.60	76.54	76.72	742248
2010-07-19	77.28	77.94	75.90	77.26	521061
2010-07-20	75.94	80.64	75.42	80.46	779679
2010-07-21	80.56	81.14	79.24	80.12	726144
2010-07-22	81.04	82.95	80.70	82.28	592941
2010-07-23	81.78	82.18	80.14	82.00	756265
2010-07-26	82.12	83.26	81.54	83.24	751073
2010-07-27	83.58	83.90	80.44	81.86	854485
2010-07-28	81.54	82.22	80.40	81.22	757532
2010-07-29	81.26	83.80	80.22	80.88	829899
2010-07-30	78.42	81.58	78.42	81.06	695037
2010-08-02	82.90	83.42	81.64	82.74	632245
2010-08-03	81.86	83.00	81.10	82.50	573305
2010-08-04	82.80	84.06	81.46	82.80	607125
2010-08-05	82.40	83.14	81.64	81.92	343116
2010-08-06	80.88	82.12	80.20	81.24	484267
2010-08-09	82.76	82.80	80.76	81.40	801366
2010-08-10	80.96	80.96	79.42	80.36	730716
2010-08-11	78.22	78.98	76.24	76.32	708795
2010-08-12	74.54	76.62	74.50	76.00	634993
2010-08-13	75.92	77.04	74.78	74.84	549528
2010-08-16	74.34	75.00	73.88	74.60	412237
2010-08-17	75.48	76.62	74.96	76.26	568012
2010-08-18	76.14	76.48	74.64	75.88	342826
2010-08-19	75.20	75.78	74.30	74.84	631271
2010-08-20	73.98	73.98	71.12	72.66	830429
2010-08-23	75.04	75.06	73.60	73.92	1378141
2010-08-24	73.00	75.46	73.00	74.74	942482
2010-08-25	74.46	74.46	72.54	73.86	859306
2010-08-26	74.54	75.19	72.76	73.04	639180
2010-08-27	73.46	75.70	71.96	75.60	864614
2010-08-30	75.70	76.18	75.14	75.70	623616
2010-08-31	75.08	75.20	73.40	74.08	906919
2010-09-01	75.28	77.82	75.18	77.60	523905
2010-09-02	77.40	78.14	75.82	78.08	520266
2010-09-03	79.08	79.28	78.20	78.78	369302
2010-09-07	78.02	78.34	76.94	77.16	268493
2010-09-08	77.22	79.16	77.00	78.44	448195
2010-09-09	79.80	79.80	77.72	78.22	306823
2010-09-10	78.84	81.22	78.44	80.54	542066
2010-09-13	81.62	82.39	81.04	82.34	647773
2010-09-14	82.46	82.88	81.02	81.46	524823
2010-09-15	80.30	81.22	79.60	80.66	868310
2010-09-16	79.96	80.04	76.68	77.04	1319417
2010-09-17	77.42	78.14	76.30	77.12	631513
2010-09-20	77.28	78.78	76.76	78.52	634985
2010-09-21	78.72	79.12	77.00	77.88	963319
2010-09-22	77.70	79.04	77.56	78.06	569554
2010-09-23	77.22	78.98	76.62	78.02	656570
2010-09-24	79.46	80.88	79.02	79.80	534595
2010-09-27	80.20	80.20	78.82	78.98	404424
2010-09-28	79.50	79.52	78.04	79.36	482742
2010-09-29	78.86	80.84	78.86	80.26	568576
2010-09-30	81.12	81.50	78.88	80.92	873593
2010-10-01	81.76	82.08	80.38	80.52	822051
2010-10-04	80.62	80.86	79.31	80.66	675758
2010-10-05	81.60	82.92	80.72	82.26	785230
2010-10-06	82.44	84.66	81.98	84.50	1086007
2010-10-07	84.86	84.88	81.36	82.30	828663
2010-10-08	81.92	84.18	81.76	83.76	446895
2010-10-11	83.76	85.20	83.68	84.74	572479
2010-10-12	84.26	85.64	83.38	84.88	473032
2010-10-13	85.64	88.96	85.36	87.72	750747
2010-10-14	88.02	90.08	87.50	88.28	1104272
2010-10-15	89.00	89.08	86.80	88.28	1195446
2010-10-18	88.12	88.34	87.06	87.52	547880
2010-10-19	86.00	86.16	82.86	83.88	1050321
2010-10-20	84.22	84.78	83.18	84.34	691943
2010-10-21	84.66	85.76	82.42	83.52	576630
2010-10-22	83.98	84.28	82.48	83.14	702748
2010-10-25	83.82	84.82	82.52	82.62	443385
2010-10-26	82.42	83.22	81.30	82.98	1016166
2010-10-27	82.12	85.44	82.04	85.34	852521
2010-10-28	85.90	86.16	84.64	85.84	879988
2010-10-29	85.74	86.26	85.18	85.56	624693
2010-11-01	86.30	86.62	84.78	85.40	301198
2010-11-02	85.18	85.84	83.84	85.56	536239
2010-11-03	85.88	85.98	83.68	85.56	487675
2010-11-04	86.54	88.36	86.36	87.98	547383
2010-11-05	87.96	88.18	87.02	87.40	391153
2010-11-08	86.58	87.94	86.58	87.48	522242
2010-11-09	88.06	90.23	87.16	87.98	1076593
2010-11-10	88.06	90.16	87.54	90.00	548103
2010-11-11	89.38	93.60	89.04	92.94	1395444
2010-11-12	92.04	92.52	90.30	91.38	965715
2010-11-15	91.92	92.16	90.86	90.86	501819
2010-11-16	89.80	90.44	88.79	89.94	827981
2010-11-17	89.82	91.54	89.80	90.66	497408
2010-11-18	93.12	95.10	91.06	94.76	1209177
2010-11-19	94.52	94.74	92.58	93.12	815835
2010-11-22	92.64	93.26	91.42	92.00	1165106
2010-11-23	91.10	91.24	89.14	89.74	1016025
2010-11-24	90.46	91.84	90.22	91.40	636503
2010-11-26	90.48	91.74	90.38	90.78	192922
2010-11-29	90.42	91.44	88.53	90.94	520149
2010-11-30	89.64	91.34	89.20	90.72	622753
2010-12-01	92.58	93.88	91.58	93.72	456592
2010-12-02	93.88	96.94	93.52	96.66	663863
2010-12-03	96.28	97.48	95.82	96.58	394420
2010-12-06	96.34	96.40	95.22	95.78	376984
2010-12-07	96.94	97.42	94.32	94.74	508024
2010-12-08	94.84	95.28	93.35	94.44	604075
2010-12-09	94.78	95.24	93.44	94.80	347403
2010-12-10	94.98	95.56	94.44	95.48	419871
2010-12-13	96.30	97.20	95.86	96.20	464456
2010-12-14	96.44	96.78	95.46	95.78	373626
2010-12-15	95.26	97.50	95.26	95.90	538618
2010-12-16	96.00	97.56	95.50	97.36	510970
2010-12-17	97.38	98.00	96.46	97.48	572966
2010-12-20	97.02	97.74	96.42	97.18	590934
2010-12-21	97.56	97.56	96.90	97.12	644222
2010-12-22	97.40	97.80	97.22	97.48	302806
2010-12-23	97.12	97.48	96.76	97.44	284238
2010-12-27	97.20	97.20	96.04	96.82	146460
2010-12-28	96.98	97.54	96.56	96.98	172971
2010-12-29	97.24	98.54	97.14	98.12	238148
2010-12-30	98.04	98.92	97.74	97.76	196559
2010-12-31	97.82	97.98	96.90	96.96	292225
2011-01-03	98.20	98.92	97.70	98.08	512001
2011-01-04	98.58	98.98	95.52	96.22	411444
2011-01-05	95.56	99.14	95.06	98.44	632698
2011-01-06	98.52	98.66	95.40	96.82	767737
2011-01-07	96.84	98.00	96.36	97.78	582658
2011-01-10	97.34	97.34	95.56	97.12	392559
2011-01-11	97.52	99.44	97.36	97.70	473919
2011-01-12	98.68	100.62	98.28	100.18	458950
2011-01-13	100.00	101.10	98.76	99.44	515842
2011-01-14	99.10	101.72	98.68	101.52	405579
2011-01-18	101.24	104.00	101.24	103.90	525084
2011-01-19	103.78	103.90	101.86	102.08	339318
2011-01-20	101.26	101.30	98.54	101.24	605605
2011-01-21	102.40	102.72	99.54	101.26	491624
2011-01-24	100.84	102.28	99.84	101.14	355004
2011-01-25	100.66	100.96	98.38	99.70	488364
2011-01-26	99.72	104.18	99.68	103.62	848119
2011-01-27	104.92	115.10	104.88	113.48	2542647
2011-01-28	114.44	116.48	112.30	112.74	1270775
2011-01-31	113.46	117.56	113.38	117.46	997634
2011-02-01	117.94	119.00	116.54	117.96	1209048
2011-02-02	117.90	118.84	116.58	118.12	819535
2011-02-03	118.08	118.64	115.30	118.34	593861
2011-02-04	118.80	119.16	116.62	118.20	560722
2011-02-07	118.68	122.18	118.68	119.20	532000
2011-02-08	119.28	120.06	116.70	120.00	410218
2011-02-09	119.28	120.48	117.18	117.90	453619
2011-02-10	117.30	119.34	116.34	119.00	577926
2011-02-11	118.30	119.52	117.76	118.48	487949
2011-02-14	118.30	120.72	118.08	120.30	486983
2011-02-15	119.92	121.10	119.34	120.32	485712
2011-02-16	120.56	124.66	120.36	123.26	623662
2011-02-17	122.48	123.40	121.04	123.16	694167
2011-02-18	123.44	125.24	123.08	124.30	610174
2011-02-22	123.56	125.98	121.78	123.50	629564
2011-02-23	123.70	127.50	123.52	126.06	622647
2011-02-24	126.64	127.24	123.00	123.86	578434
2011-02-25	124.80	129.72	123.97	129.56	607810
2011-02-28	130.00	131.00	127.01	129.98	693412
2011-03-01	131.38	131.80	126.22	126.48	809997
2011-03-02	126.16	129.06	125.98	127.46	795505
2011-03-03	128.00	128.96	126.94	128.66	479110
2011-03-04	128.80	129.36	126.56	128.12	379360
2011-03-07	128.46	129.38	125.16	126.66	538914
2011-03-08	127.30	127.74	124.92	126.44	507678
2011-03-09	126.40	127.48	124.30	124.78	614741
2011-03-10	123.46	123.46	119.78	120.88	660069
2011-03-11	120.15	124.08	119.02	123.30	465431
2011-03-14	122.48	124.14	120.90	123.82	468354
2011-03-15	119.62	124.76	118.28	123.74	835596
2011-03-16	123.34	124.74	119.68	121.14	784368
2011-03-17	123.86	127.22	123.12	126.42	893443
2011-03-18	128.12	128.76	121.80	122.36	1095427
2011-03-21	124.66	126.76	124.54	126.64	567811
2011-03-22	127.38	127.38	125.62	126.44	420178
2011-03-23	126.30	127.70	125.68	127.48	614654
2011-03-24	128.18	128.44	126.38	128.16	745166
2011-03-25	128.52	131.52	127.84	130.86	695879
2011-03-28	131.90	134.04	130.58	132.50	717455
2011-03-29	131.98	136.12	131.38	136.10	835902
2011-03-30	137.06	139.44	134.44	135.18	839476
2011-03-31	135.24	138.20	135.10	137.38	697039
2011-04-01	138.68	139.52	137.38	137.88	542070
2011-04-04	136.50	138.88	136.50	137.48	452727
2011-04-05	137.30	138.02	136.12	137.38	416591
2011-04-06	138.62	138.86	133.18	134.08	444045
2011-04-07	134.54	136.58	134.24	135.00	452022
2011-04-08	137.82	140.94	137.30	137.88	736779
2011-04-11	138.20	137.90	132.86	133.70	475873
2011-04-12	131.76	132.34	127.72	129.42	557348
2011-04-13	130.34	131.92	129.06	130.96	486358
2011-04-14	130.06	133.04	129.08	132.58	462623
2011-04-15	133.68	136.64	132.10	135.68	804197
2011-04-18	134.00	135.07	131.28	133.92	593394
2011-04-19	134.06	135.36	133.12	135.04	387972
2011-04-20	137.50	138.30	136.04	137.40	355642
2011-04-21	138.34	139.76	137.12	138.22	408045
2011-04-25	138.12	138.88	135.50	138.04	337886
2011-04-26	138.84	140.84	137.64	140.68	606281
2011-04-27	141.18	140.92	136.22	139.96	741755
2011-04-28	136.20	137.20	129.70	130.10	1616288
2011-04-29	128.84	133.14	128.44	132.68	826699
2011-05-02	132.30	132.50	125.52	126.30	1137095
2011-05-03	124.24	125.68	120.00	121.40	1384848
2011-05-04	121.06	121.40	115.58	116.74	1700822
2011-05-05	115.58	119.08	114.20	116.86	1346837
2011-05-06	119.00	119.22	114.40	115.34	1167653
2011-05-09	117.02	119.60	116.54	118.84	906667
2011-05-10	118.84	122.44	117.94	121.76	1064122
2011-05-11	121.24	121.46	115.86	117.44	914764
2011-05-12	116.94	119.16	114.84	117.38	817489
2011-05-13	117.46	120.62	117.02	118.06	914220
2011-05-16	117.32	119.06	115.22	115.80	662989
2011-05-17	115.32	117.10	114.16	115.50	774915
2011-05-18	116.40	121.62	116.24	120.04	731300
2011-05-19	120.36	121.98	119.30	120.50	789269
2011-05-20	120.26	122.00	118.80	120.62	643888
2011-05-23	117.82	119.28	116.64	118.38	620981
2011-05-24	119.08	122.24	119.06	120.30	662799
2011-05-25	119.90	124.60	119.34	123.48	695860
2011-05-26	122.88	125.12	122.24	124.46	528841
2011-05-27	125.20	126.76	124.54	125.14	416007
2011-05-31	126.94	127.34	124.04	125.36	651775
2011-06-01	125.22	128.29	124.50	125.32	1423280
2011-06-02	125.30	128.98	124.90	127.86	875082
2011-06-03	125.78	128.60	125.01	126.66	678990
2011-06-06	126.44	127.16	121.78	122.24	484251
2011-06-07	123.88	124.96	122.00	123.02	573155
2011-06-08	123.36	124.90	122.00	123.20	628533
2011-06-09	124.24	125.86	123.38	125.16	360676
2011-06-10	124.30	124.68	120.98	121.08	602232
2011-06-13	121.28	121.96	116.18	117.78	560914
2011-06-14	119.70	122.28	118.88	121.36	466213
2011-06-15	119.52	121.52	117.52	118.32	599703
2011-06-16	118.58	119.76	116.38	117.82	436258
2011-06-17	118.92	118.96	116.48	116.70	543364
2011-06-20	116.50	119.12	115.70	118.58	653453
2011-06-21	119.36	123.00	118.58	122.06	672388
2011-06-22	121.44	124.62	121.02	123.10	551203
2011-06-23	120.54	122.72	117.12	122.52	534766
2011-06-24	122.36	122.76	119.30	121.36	1375764
2011-06-27	120.44	122.74	118.72	121.90	741568
2011-06-28	122.76	126.73	122.66	126.02	501380
2011-06-29	127.12	129.88	126.00	128.94	767041
2011-06-30	129.64	133.20	129.12	132.24	745305
2011-07-01	132.46	135.08	130.50	134.94	678536
2011-07-05	134.46	135.74	133.96	134.92	595537
2011-07-06	135.00	136.52	133.62	136.52	692784
2011-07-07	138.18	139.46	137.12	138.44	693837
2011-07-08	135.70	137.30	135.00	136.90	511921
2011-07-11	134.78	135.64	132.60	133.42	430639
2011-07-12	132.58	135.76	132.00	133.98	488516
2011-07-13	134.76	138.62	134.66	136.58	609146
2011-07-14	137.40	138.04	133.78	133.96	535873
2011-07-15	135.20	140.22	134.84	140.10	845263
2011-07-18	139.60	140.40	137.44	138.24	487239
2011-07-19	139.48	142.76	139.48	142.60	592603
2011-07-20	142.98	143.10	140.98	142.38	500077
2011-07-21	143.48	145.20	142.12	143.72	810326
2011-07-22	144.16	145.38	143.52	145.12	449545
2011-07-25	142.40	145.54	142.30	145.20	739057
2011-07-26	145.82	146.80	144.48	145.14	1105838
2011-07-27	144.18	144.22	140.58	140.78	506019
2011-07-28	140.78	145.04	140.06	143.52	755387
2011-07-29	141.04	142.74	136.12	138.10	1244425
2011-08-01	140.84	141.82	135.82	136.76	888716
2011-08-02	135.30	138.30	131.60	131.60	920572
2011-08-03	131.76	131.76	124.88	128.00	1548945
2011-08-04	125.38	125.66	115.02	115.38	1442057
2011-08-05	117.40	117.80	106.98	113.68	1351381
2011-08-08	107.90	109.08	101.30	102.62	1794900
2011-08-09	105.22	111.62	103.78	110.40	1631213
2011-08-10	108.58	113.72	106.70	109.44	1532470
2011-08-11	109.94	118.50	107.38	116.68	1340417
2011-08-12	118.10	118.80	115.98	117.80	936453
2011-08-15	119.20	123.04	118.40	120.24	1082178
2011-08-16	118.26	118.66	113.36	114.84	1015557
2011-08-17	116.38	117.84	113.52	114.12	916543
2011-08-18	109.30	109.40	102.98	104.50	1591478
2011-08-19	102.72	105.08	98.06	98.68	1323350
2011-08-22	101.62	102.04	96.94	97.32	1243528
2011-08-23	98.10	103.76	96.82	103.74	992371
2011-08-24	103.36	104.74	101.40	104.66	574258
2011-08-25	105.06	106.44	102.20	102.52	749534
2011-08-26	101.80	108.00	100.56	107.62	885543
2011-08-29	109.84	112.82	109.54	112.50	795559
2011-08-30	111.76	113.96	110.88	113.16	868478
2011-08-31	114.90	117.04	112.76	114.04	927872
2011-09-01	114.22	116.98	113.20	114.90	835834
2011-09-02	112.42	112.60	108.12	109.42	713012
2011-09-06	104.56	107.58	103.08	107.10	810203
2011-09-07	109.56	113.00	108.72	112.88	663484
2011-09-08	111.46	113.96	109.18	110.22	651477
2011-09-09	107.80	109.48	104.06	105.58	835301
2011-09-12	103.42	107.06	102.98	106.98	723363
2011-09-13	107.22	108.66	105.12	106.98	772506
2011-09-14	107.92	109.74	104.02	108.06	721984
2011-09-15	109.68	110.36	107.70	108.26	611164
2011-09-16	108.10	109.14	105.16	107.00	918195
2011-09-19	103.88	106.08	102.10	105.00	556978
2011-09-20	105.62	106.72	101.82	102.14	621123
2011-09-21	102.34	102.80	96.48	96.54	719807
2011-09-22	92.34	92.38	88.02	90.78	1164892
2011-09-23	89.08	92.06	88.54	89.22	940241
2011-09-26	90.00	92.82	84.90	92.66	1021250
2011-09-27	95.94	98.00	90.18	90.90	1064935
2011-09-28	91.22	92.82	85.82	86.08	847894
2011-09-29	89.02	91.10	83.48	86.70	1260648
2011-09-30	84.40	85.04	81.20	81.20	1171302
2011-10-03	79.46	79.86	74.18	74.78	1971211
2011-10-04	73.16	79.54	71.16	79.32	1702827
2011-10-05	79.46	86.02	77.20	85.64	1844905
2011-10-06	84.46	88.60	83.20	84.52	1918482
2011-10-07	85.50	85.96	82.78	83.94	1609749
2011-10-10	87.20	89.88	87.12	89.46	1018110
2011-10-11	88.82	92.76	88.02	91.18	855972
2011-10-12	92.16	95.08	90.86	93.06	1088300
2011-10-13	92.10	93.52	89.82	93.08	769360
2011-10-14	95.74	97.58	93.18	97.04	730647
2011-10-17	97.24	97.24	91.38	91.58	1029645
2011-10-18	91.38	96.70	89.56	96.04	723335
2011-10-19	95.66	97.28	93.28	93.66	808934
2011-10-20	93.66	95.36	91.78	94.84	689046
2011-10-21	96.32	99.46	94.35	96.12	933567
2011-10-24	97.18	99.66	96.02	99.32	715585
2011-10-25	99.36	101.50	95.90	98.14	839697
2011-10-26	100.50	102.80	97.14	102.48	848780
2011-10-27	105.16	114.00	104.88	111.50	1682205
2011-10-28	111.48	114.00	109.76	113.78	812439
2011-10-31	111.84	113.44	106.32	106.36	918886
2011-11-01	100.88	102.92	98.48	100.60	1027962
2011-11-02	103.54	103.90	101.10	103.40	1010159
2011-11-03	103.64	109.72	103.26	108.78	1001524
2011-11-04	107.54	109.86	105.70	109.60	799625
2011-11-07	109.50	111.16	106.38	109.84	748560
2011-11-08	110.80	112.26	108.66	112.00	733062
2011-11-09	108.20	108.20	103.22	103.70	835858
2011-11-10	105.78	108.92	104.02	107.16	691301
2011-11-11	109.14	112.14	108.39	110.68	489956
2011-11-14	109.68	110.60	106.34	108.88	447646
2011-11-15	108.38	111.28	107.80	110.24	454244
2011-11-16	109.16	114.00	109.16	110.64	883932
2011-11-17	112.08	114.88	106.74	108.26	1193699
2011-11-18	110.42	111.46	107.12	109.00	858514
2011-11-21	106.06	107.93	103.86	107.14	791449
2011-11-22	107.02	109.38	106.14	107.32	800546
2011-11-23	105.24	105.76	100.64	101.08	899821
2011-11-25	100.42	102.16	100.42	101.40	403859
2011-11-28	105.08	108.64	104.46	108.04	889096
2011-11-29	108.12	108.40	105.12	105.68	1237222
2011-11-30	110.94	114.00	110.94	113.92	1031506
2011-12-01	113.30	117.30	113.04	115.70	980117
2011-12-02	117.34	118.90	115.90	116.62	930643
2011-12-05	118.66	121.12	117.00	118.38	858287
2011-12-06	118.72	120.94	117.90	119.52	737755
2011-12-07	118.72	119.66	116.76	119.18	1048880
2011-12-08	118.98	120.04	117.16	117.54	1086440
2011-12-09	117.24	121.76	117.00	121.16	632384
2011-12-12	118.66	118.66	114.10	116.10	578681
2011-12-13	117.00	120.08	113.34	114.64	778733
2011-12-14	112.38	112.40	106.86	108.26	987292
2011-12-15	109.60	110.06	107.22	107.76	683936
2011-12-16	109.04	111.76	108.00	111.56	927635
2011-12-19	112.36	112.84	108.58	108.88	610267
2011-12-20	111.98	116.56	111.82	116.14	1541718
2011-12-21	116.66	117.64	112.60	115.44	698369
2011-12-22	116.42	116.78	114.20	116.40	535738
2011-12-23	117.36	118.08	116.56	118.00	299869
2011-12-27	117.76	119.14	116.82	118.12	357373
2011-12-28	118.44	118.52	114.64	115.16	453884
2011-12-29	115.00	117.39	114.72	116.52	352034
2011-12-30	116.64	118.60	116.04	116.72	500571
2012-01-03	120.58	125.16	119.10	123.58	1150522
2012-01-04	122.84	125.30	121.98	125.14	717152
2012-01-05	123.10	126.54	122.40	126.08	919916
2012-01-06	126.48	127.96	125.72	127.24	639535
2012-01-09	127.58	129.48	127.20	128.60	617669
2012-01-10	132.08	137.20	129.78	130.26	1618804
2012-01-11	129.34	129.58	123.98	124.38	1110355
2012-01-12	124.54	125.40	118.26	118.60	1639639
2012-01-13	117.58	119.78	116.00	117.02	892359
2012-01-17	116.92	118.68	112.34	114.68	1561961
2012-01-18	114.98	122.44	114.48	122.00	1390912
2012-01-19	122.02	123.54	121.02	121.78	1112938
2012-01-20	121.40	123.12	118.16	119.08	1048411
2012-01-23	119.00	122.34	116.64	120.78	1323630
2012-01-24	118.72	123.24	118.42	123.06	744805
2012-01-25	122.16	126.36	119.64	125.90	848409
2012-01-26	126.42	127.90	120.70	121.52	888235
2012-01-27	121.14	122.52	120.22	121.14	819835
2012-01-30	120.12	121.96	117.72	120.66	921774
2012-01-31	127.76	128.72	119.00	123.42	1721844
2012-02-01	125.50	126.00	120.50	123.00	1108721
2012-02-02	123.06	124.90	121.66	123.62	1042278
2012-02-03	125.52	125.76	122.44	123.24	740083
2012-02-06	122.04	123.00	120.92	121.90	860509
2012-02-07	121.34	122.36	118.37	121.96	810245
2012-02-08	121.96	123.44	121.00	121.58	817156
2012-02-09	121.70	121.84	119.08	119.88	832519
2012-02-10	117.92	119.12	117.30	118.54	625244
2012-02-13	118.16	119.04	117.30	118.62	831120
2012-02-14	118.24	119.30	116.88	118.18	484175
2012-02-15	118.60	119.40	116.44	117.66	1093527
2012-02-16	117.88	120.84	117.26	120.64	853554
2012-02-17	123.96	128.00	123.14	126.56	1670516
2012-02-21	127.46	128.40	123.86	124.56	775060
2012-02-22	124.96	127.84	124.56	126.20	697598
2012-02-23	126.30	127.14	123.82	125.40	590620
2012-02-24	125.88	126.46	124.60	125.44	550640
2012-02-27	124.32	125.04	122.72	124.32	524231
2012-02-28	125.08	125.30	121.64	122.74	664070
2012-02-29	122.80	123.22	119.98	122.60	939159
2012-03-01	123.34	125.92	122.56	124.76	718899
2012-03-02	124.24	125.10	120.86	121.54	522316
2012-03-05	120.42	120.86	117.12	118.94	661782
2012-03-06	116.38	116.60	114.70	115.70	595283
2012-03-07	115.38	118.74	114.56	118.18	634910
2012-03-08	119.56	122.00	118.02	120.86	478846
2012-03-09	121.10	124.48	120.86	121.70	451516
2012-03-12	121.76	121.76	117.78	118.40	377842
2012-03-13	119.22	120.71	117.64	120.20	580167
2012-03-14	120.00	120.00	116.82	117.62	473722
2012-03-15	118.22	118.48	115.18	117.22	537925
2012-03-16	117.86	119.56	117.74	118.64	543951
2012-03-19	118.78	119.32	116.40	118.26	523002
2012-03-20	116.96	116.98	114.34	115.66	865239
2012-03-21	114.38	115.04	112.08	113.36	731179
2012-03-22	112.56	112.56	108.46	109.60	996873
2012-03-23	109.60	111.78	109.10	111.04	517414
2012-03-26	112.22	112.64	109.56	110.00	796006
2012-03-27	109.62	110.72	109.00	109.08	814339
2012-03-28	108.54	109.28	105.56	106.34	930466
2012-03-29	105.48	106.46	103.38	104.80	1028514
2012-03-30	105.52	109.26	104.82	107.90	832230
2012-04-02	108.12	111.48	107.84	109.92	1096146
2012-04-03	108.72	110.84	107.58	109.54	1231241
2012-04-04	107.78	108.88	106.30	107.34	732929
2012-04-05	106.78	110.00	106.54	107.00	797830
2012-04-09	106.78	109.08	105.30	107.24	896984
2012-04-10	107.20	107.92	103.34	104.14	821306
2012-04-11	105.66	106.82	104.02	104.40	468109
2012-04-12	104.36	109.30	104.28	108.76	653224
2012-04-13	108.06	108.16	104.30	104.44	524214
2012-04-16	105.10	105.34	102.32	102.82	511579
2012-04-17	104.10	106.88	104.04	105.14	523934
2012-04-18	104.28	106.94	104.20	104.84	438519
2012-04-19	104.98	106.68	103.92	104.66	529457
2012-04-20	105.50	106.80	102.82	103.00	855410
2012-04-23	101.46	103.98	100.26	103.80	760266
2012-04-24	104.30	106.62	103.12	105.54	688752
2012-04-25	106.92	109.56	106.36	109.16	1047684
2012-04-26	105.64	107.20	103.66	105.74	1791245
2012-04-27	105.02	105.36	101.35	101.98	969401
2012-04-30	101.74	103.36	100.58	102.78	767443
2012-05-01	102.48	105.12	101.04	103.66	800064
2012-05-02	102.56	103.16	100.98	101.62	596942
2012-05-03	101.56	101.68	98.18	98.56	837943
2012-05-04	97.14	97.18	93.84	94.94	1003696
2012-05-07	94.70	96.02	92.64	95.26	853170
2012-05-08	94.14	95.38	91.46	95.22	919834
2012-05-09	93.22	95.08	92.08	93.98	888646
2012-05-10	95.12	96.68	92.52	92.76	1311581
2012-05-11	91.86	94.00	90.82	91.88	769158
2012-05-14	90.62	91.26	89.86	90.06	881539
2012-05-15	90.20	90.74	87.48	87.72	927218
2012-05-16	88.02	90.36	86.68	86.86	994057
2012-05-17	87.46	89.64	86.62	87.10	1024017
2012-05-18	88.16	89.16	86.32	86.94	929219
2012-05-21	86.90	90.66	86.64	90.38	969008
2012-05-22	91.56	95.88	90.49	91.12	1653121
2012-05-23	89.94	93.32	89.06	93.14	1151668
2012-05-24	93.44	93.50	90.26	91.66	948319
2012-05-25	91.60	93.36	91.36	92.50	481241
2012-05-29	93.40	95.40	92.94	94.20	646241
2012-05-30	92.70	92.70	90.54	91.96	1164077
2012-05-31	91.96	92.44	88.52	90.60	889931
2012-06-01	89.38	90.78	88.46	88.64	1126994
2012-06-04	89.52	90.38	87.50	90.24	884042
2012-06-05	89.88	92.72	89.54	92.18	1365178
2012-06-06	93.74	95.15	92.88	94.58	755473
2012-06-07	96.30	96.96	93.24	94.08	655295
2012-06-08	93.26	93.32	90.54	92.18	733362
2012-06-11	93.42	93.88	89.10	89.32	706247
2012-06-12	90.22	91.96	89.54	91.12	666968
2012-06-13	90.04	91.08	86.78	87.32	1100442
2012-06-14	87.12	88.50	86.04	87.28	1175114
2012-06-15	87.60	89.08	86.94	89.04	679486
2012-06-18	87.84	89.72	87.32	89.32	1182044
2012-06-19	90.24	92.68	90.04	92.38	647799
2012-06-20	92.38	92.72	90.46	91.20	670008
2012-06-21	91.12	91.46	84.48	84.58	977551
2012-06-22	85.18	85.58	82.20	83.66	1457496
2012-06-25	81.84	82.38	77.42	78.68	1845869
2012-06-26	78.72	79.74	77.66	78.36	1237299
2012-06-27	79.16	81.90	78.54	81.56	1131771
2012-06-28	80.20	83.22	80.16	83.06	1382930
2012-06-29	85.60	86.98	84.30	86.96	1345183
2012-07-02	86.48	87.28	85.12	86.46	786462
2012-07-03	87.56	91.72	87.44	91.50	978259
2012-07-05	91.00	91.00	88.56	89.50	661710
2012-07-06	88.20	89.42	86.42	88.00	644850
2012-07-09	87.12	87.88	85.78	86.94	827008
2012-07-10	87.56	87.98	83.86	84.56	594304
2012-07-11	84.68	87.00	84.12	86.74	728394
2012-07-12	85.34	86.18	83.64	85.32	829957
2012-07-13	85.50	87.32	85.34	86.38	602650
2012-07-16	85.10	86.68	84.70	85.98	935749
2012-07-17	86.18	88.92	84.36	88.82	1134745
2012-07-18	88.36	92.06	87.72	91.32	1071211
2012-07-19	91.90	92.76	91.20	91.50	565042
2012-07-20	90.68	91.98	90.06	91.18	749911
2012-07-23	88.62	90.82	88.24	90.48	678189
2012-07-24	90.74	90.88	87.20	88.48	590296
2012-07-25	89.22	89.68	86.02	86.50	845441
2012-07-26	88.68	91.98	88.18	91.54	971485
2012-07-27	94.90	97.94	90.18	97.18	1529017
2012-07-30	97.86	98.80	94.60	96.10	822627
2012-07-31	96.00	96.54	92.80	93.00	929175
2012-08-01	93.90	95.24	92.24	94.00	753459
2012-08-02	92.26	93.60	89.96	92.16	639010
2012-08-03	94.04	94.62	93.30	93.98	527472
2012-08-06	94.46	95.98	94.46	94.88	415497
2012-08-07	95.66	98.36	95.58	96.40	782220
2012-08-08	95.54	96.56	94.66	95.90	571584
2012-08-09	95.22	97.96	95.04	97.66	540832
2012-08-10	96.52	100.09	95.24	99.84	799495
2012-08-13	99.04	99.48	96.10	96.60	717796
2012-08-14	97.50	98.04	95.50	95.96	539995
2012-08-15	96.14	96.38	93.92	95.16	677824
2012-08-16	95.52	97.44	95.24	97.08	377676
2012-08-17	97.50	98.86	97.22	98.62	551362
2012-08-20	98.62	99.19	97.72	98.44	476738
2012-08-21	98.94	99.52	97.06	97.32	415214
2012-08-22	97.36	97.36	95.00	96.24	506817
2012-08-23	96.22	96.82	93.88	93.98	496106
2012-08-24	93.82	94.06	92.66	93.74	424011
2012-08-27	94.02	94.20	92.26	92.50	669924
2012-08-28	92.22	92.78	91.14	91.86	586390
2012-08-29	91.86	92.13	90.16	90.36	552229
2012-08-30	89.76	90.02	88.70	89.78	452763
2012-08-31	90.68	91.64	89.60	91.28	555160
2012-09-04	91.46	91.74	87.86	88.54	1144923
2012-09-05	88.44	88.92	87.52	88.54	1000268
2012-09-06	44.75	45.97	44.52	45.79	2073081
2012-09-07	46.13	48.04	46.11	48.00	1402241
2012-09-10	47.68	48.03	46.88	46.95	1110446
2012-09-11	47.17	48.55	47.08	48.32	1124069
2012-09-12	48.64	49.19	48.26	48.29	1488365
2012-09-13	48.46	50.29	47.50	49.99	2039010
2012-09-14	50.25	51.71	50.25	51.49	1596815
2012-09-17	51.23	51.23	49.78	49.79	1094255
2012-09-18	49.85	49.85	48.61	49.31	1957858
2012-09-19	49.41	49.53	48.92	49.09	1466742
2012-09-20	48.69	49.16	48.28	48.92	1550217
2012-09-21	50.01	50.59	48.68	49.15	1685543
2012-09-24	48.24	48.69	48.01	48.22	1271849
2012-09-25	48.37	48.48	46.58	46.67	1775784
2012-09-26	46.50	46.99	45.83	46.43	1615647
2012-09-27	46.87	48.04	46.70	47.94	1481504
2012-09-28	47.53	48.12	47.52	47.61	1596520
2012-10-01	48.05	48.44	46.69	46.89	1638390
2012-10-02	47.28	47.28	46.44	47.19	1291013
2012-10-03	47.25	47.40	44.95	45.22	1798049
2012-10-04	45.60	46.35	45.22	46.35	1297824
2012-10-05	46.65	47.56	46.43	47.05	1645101
2012-10-08	46.61	47.20	46.24	46.58	1096485
2012-10-09	46.64	49.11	46.58	48.55	1632622
2012-10-10	48.34	48.63	47.21	47.66	1292932
2012-10-11	48.26	48.88	47.64	48.26	3293550
2012-10-12	48.34	49.90	47.71	49.60	1936059
2012-10-15	49.55	51.03	49.13	50.31	2838754
2012-10-16	51.13	51.74	50.75	51.28	1481302
2012-10-17	50.89	51.55	50.45	51.49	1388533
2012-10-18	51.18	51.67	50.97	51.53	1103362
2012-10-19	51.19	51.65	49.92	50.17	1312140
2012-10-22	50.08	50.96	49.59	50.42	1025019
2012-10-23	49.19	49.34	48.76	49.17	1427541
2012-10-24	49.61	50.15	48.54	48.65	853156
2012-10-25	49.25	49.50	48.60	49.03	974742
2012-10-26	48.94	49.37	47.92	48.09	1248698
2012-10-31	48.21	48.88	47.49	47.80	1434679
2012-11-01	47.82	49.69	47.70	49.61	1523318
2012-11-02	50.00	50.17	47.62	47.65	1584947
2012-11-05	47.45	48.92	47.40	48.74	836890
2012-11-06	48.91	49.66	48.34	49.34	831764
2012-11-07	48.52	48.52	46.64	47.06	1423598
2012-11-08	47.17	47.57	45.60	45.75	1171709
2012-11-09	45.62	46.75	45.38	45.92	824256
2012-11-12	46.11	46.81	45.97	46.69	632005
2012-11-13	46.08	47.82	45.70	46.81	1367285
2012-11-14	46.79	47.49	45.82	46.06	1668217
2012-11-15	47.78	48.99	47.04	48.85	3030933
2012-11-16	48.63	49.97	47.69	49.92	2744777
2012-11-19	50.56	51.90	50.46	51.64	1928489
2012-11-20	51.38	51.65	50.58	51.13	1403766
2012-11-21	51.33	51.49	50.47	51.01	954803
2012-11-23	51.49	51.64	50.60	51.59	457499
2012-11-26	50.99	51.59	50.21	50.70	1361513
2012-11-27	50.60	50.97	49.80	50.11	1051596
2012-11-28	49.55	50.72	49.19	50.66	871927
2012-11-29	51.22	52.42	51.18	51.39	1721300
2012-11-30	51.43	52.60	51.40	52.20	2318882
2012-12-03	52.52	53.00	52.23	52.65	1539310
2012-12-04	52.42	54.28	52.42	54.18	2270395
2012-12-05	54.18	55.42	53.89	54.98	1980440
2012-12-06	54.57	56.14	54.57	54.77	2736186
2012-12-07	55.01	55.50	54.59	55.46	945480
2012-12-10	55.05	55.69	54.36	55.49	1346020
2012-12-11	55.64	55.75	54.95	55.23	868204
2012-12-12	55.47	55.61	54.36	54.64	1227241
2012-12-13	54.76	55.21	53.69	54.17	1244496
2012-12-14	53.50	54.05	53.45	53.67	1281188
2012-12-17	53.93	54.33	53.68	54.30	914724
2012-12-18	54.25	56.93	54.12	56.23	1826699
2012-12-19	56.23	57.19	55.76	56.25	1680683
2012-12-20	56.13	57.03	55.83	56.98	1273730
2012-12-21	55.86	56.80	55.73	56.43	1689050
2012-12-24	56.16	56.16	55.53	56.00	304468
2012-12-26	56.34	56.98	55.59	55.75	450858
2012-12-27	55.84	55.84	54.23	55.38	846343
2012-12-28	54.88	55.06	54.07	54.56	577328
2012-12-31	54.63	56.12	54.36	56.01	769388
2013-01-02	57.62	57.82	55.81	57.05	1185254
2013-01-03	56.86	57.86	55.79	56.99	1346824
2013-01-04	57.29	57.83	56.98	57.66	1409727
2013-01-07	57.45	57.45	56.69	57.05	835638
2013-01-08	56.87	57.01	56.13	56.58	809981
2013-01-09	56.85	57.90	56.81	57.76	1569101
2013-01-10	58.45	59.00	58.13	58.87	1355596
2013-01-11	58.87	58.87	57.78	58.54	1096408
2013-01-14	58.64	58.70	57.83	58.04	748299
2013-01-15	57.78	59.19	57.78	59.04	751753
2013-01-16	58.81	59.29	58.59	59.16	889232
2013-01-17	59.43	60.04	58.90	59.70	1125458
2013-01-18	60.25	61.52	59.77	61.00	2117882
2013-01-22	61.02	61.60	60.17	61.18	1369681
2013-01-23	61.18	61.69	60.76	61.28	1093651
2013-01-24	61.31	62.11	61.18	61.93	1212130
2013-01-25	62.27	62.80	61.61	62.20	855576
2013-01-28	62.53	62.53	61.47	62.25	745441
2013-01-29	62.36	62.74	62.04	62.58	974405
2013-01-30	62.63	63.60	62.25	63.33	2044735
2013-01-31	63.50	65.51	63.35	64.34	2725017
2013-02-01	64.59	65.19	63.89	64.73	1813345
2013-02-04	64.16	64.34	62.89	63.75	1723212
2013-02-05	64.34	64.51	63.80	64.29	1475768
2013-02-06	64.00	64.44	63.25	64.44	1048938
2013-02-07	64.82	65.50	63.74	64.31	1873460
2013-02-08	64.47	64.50	63.84	64.39	1015654
2013-02-11	65.32	65.40	64.41	64.86	1237180
2013-02-12	65.15	65.44	64.52	65.42	961950
2013-02-13	65.47	65.76	65.20	65.68	848118
2013-02-14	65.50	68.16	65.48	67.86	1387964
2013-02-15	68.09	68.49	66.94	67.83	2118157
2013-02-19	68.24	69.38	67.80	67.94	2790223
2013-02-20	67.63	67.63	65.57	65.61	2105383
2013-02-21	65.40	65.40	63.64	64.27	2274373
2013-02-22	64.72	65.56	63.99	65.54	1536362
2013-02-25	65.89	66.15	63.54	63.54	2128887
2013-02-26	64.29	64.76	62.80	64.56	1457444
2013-02-27	64.18	65.57	64.14	65.40	1236152
2013-02-28	65.32	66.87	65.12	66.26	1894242
2013-03-01	65.84	66.33	65.00	66.10	1637750
2013-03-04	66.14	66.16	63.45	64.01	2099550
2013-03-05	64.64	65.33	64.19	64.95	985052
2013-03-06	65.30	65.64	64.58	64.69	847371
2013-03-07	64.76	65.25	64.67	65.00	784136
2013-03-08	65.24	65.24	63.86	64.28	1854483
2013-03-11	64.15	64.16	63.10	63.75	1812192
2013-03-12	63.89	64.37	63.23	63.79	1062820
2013-03-13	63.84	64.15	62.86	63.30	1457848
2013-03-14	63.50	65.74	63.48	65.41	1649779
2013-03-15	65.42	66.62	65.42	66.26	1499041
2013-03-18	64.64	64.72	62.13	62.60	3349864
2013-03-19	62.49	62.88	60.74	61.28	2713897
2013-03-20	61.64	61.96	60.00	60.67	2099730
2013-03-21	60.25	60.94	60.13	60.43	1334482
2013-03-22	60.79	61.21	60.10	60.57	1466553
2013-03-25	60.75	60.99	59.96	60.25	1476440
2013-03-26	60.59	61.20	60.41	61.14	1308608
2013-03-27	60.49	61.63	60.01	60.96	1121153
2013-03-28	60.94	61.15	60.15	60.70	1363094
2013-04-01	60.90	61.55	59.19	59.81	1090684
2013-04-02	59.88	60.89	59.35	59.89	1335620
2013-04-03	60.02	60.27	58.15	59.00	1493559
2013-04-04	58.89	59.26	58.10	59.21	802105
2013-04-05	58.30	61.10	58.11	60.92	1647685
2013-04-08	60.85	61.56	60.59	61.36	1383854
2013-04-09	61.55	62.01	60.76	61.83	877748
2013-04-10	61.90	63.63	61.84	63.38	1493244
2013-04-11	63.40	63.48	62.24	62.61	1141969
2013-04-12	62.17	62.35	60.73	61.35	1528373
2013-04-15	60.47	60.47	57.68	57.72	1598367
2013-04-16	58.46	59.19	57.52	58.70	1353363
2013-04-17	58.03	58.03	56.09	56.25	1397035
2013-04-18	56.81	58.16	55.78	57.34	1095992
2013-04-19	57.51	57.99	56.32	57.28	1201614
2013-04-22	57.48	58.84	57.23	58.79	1106042
2013-04-23	58.94	59.94	58.05	59.53	1833732
2013-04-24	59.89	61.65	59.78	60.71	1710777
2013-04-25	60.73	61.63	57.39	59.57	2901106
2013-04-26	59.25	59.74	57.65	57.99	1488753
2013-04-29	58.38	58.76	57.58	58.23	1212487
2013-04-30	58.22	58.67	57.48	58.62	1046291
2013-05-01	57.96	58.37	57.11	58.09	1165035
2013-05-02	58.46	59.99	58.28	59.80	1112344
2013-05-03	60.73	62.01	60.57	61.75	1587346
2013-05-06	62.00	62.82	61.44	62.27	1250429
2013-05-07	62.54	63.00	61.71	62.60	766158
2013-05-08	62.62	62.97	62.16	62.72	749783
2013-05-09	62.61	63.20	61.96	62.96	946251
2013-05-10	62.64	62.84	61.81	62.46	975385
2013-05-13	62.24	62.64	61.36	61.93	668678
2013-05-14	61.81	62.63	61.59	62.12	946922
2013-05-15	61.80	62.58	61.48	61.99	912087
2013-05-16	61.91	63.39	61.78	62.97	1055367
2013-05-17	64.17	65.64	64.17	65.39	2119056
2013-05-20	65.18	66.02	65.07	65.50	901993
2013-05-21	65.42	65.77	64.49	64.70	1087037
2013-05-22	64.63	64.69	61.80	62.39	2288884
2013-05-23	61.07	62.15	60.66	62.09	1113414
2013-05-24	61.85	63.07	61.57	63.02	1048249
2013-05-28	64.25	64.72	63.52	63.77	1150227
2013-05-29	63.24	64.22	62.98	64.14	950174
2013-05-30	64.11	64.20	62.90	63.27	1309169
2013-05-31	62.85	63.45	61.74	61.74	848971
2013-06-03	62.27	62.79	61.77	62.73	844936
2013-06-04	62.64	63.30	62.48	62.81	784261
2013-06-05	62.85	64.50	62.01	62.66	2241365
2013-06-06	62.52	63.00	61.45	62.55	1227038
2013-06-07	62.91	64.23	62.26	64.12	1181456
2013-06-10	64.32	64.57	63.33	64.33	883205
2013-06-11	63.12	63.32	62.05	62.38	1530460
2013-06-12	62.81	63.11	60.95	60.97	989251
2013-06-13	60.99	62.00	60.70	61.91	1392047
2013-06-14	62.01	62.18	60.77	60.82	952410
2013-06-17	61.45	64.00	61.45	63.51	1840257
2013-06-18	63.45	64.25	63.38	64.04	922437
2013-06-19	64.09	64.62	63.27	63.27	780128
2013-06-20	62.19	62.35	60.95	61.23	1005555
2013-06-21	61.64	62.46	60.69	61.69	1652941
2013-06-24	60.50	62.41	59.77	61.81	1797338
2013-06-25	62.42	64.25	62.42	63.66	1683332
2013-06-26	63.98	64.37	62.78	62.94	995450
2013-06-27	63.51	63.63	62.66	62.71	806300
2013-06-28	62.45	63.05	62.22	62.45	1309776
2013-07-01	63.30	64.29	62.79	63.76	1106201
2013-07-02	63.77	64.54	63.76	64.05	1155575
2013-07-03	63.85	64.05	63.28	63.82	498837
2013-07-05	64.66	65.76	64.24	65.48	812350
2013-07-08	65.68	66.24	65.40	65.85	1232627
2013-07-09	65.88	65.96	64.96	65.37	1283198
2013-07-10	65.50	65.50	64.03	64.59	1254781
2013-07-11	65.75	65.76	64.03	64.73	929136
2013-07-12	64.83	65.51	64.34	65.48	860051
2013-07-15	65.77	65.99	64.94	65.26	678143
2013-07-16	65.38	65.75	63.99	64.34	640520
2013-07-17	64.58	65.55	64.21	65.21	801128
2013-07-18	65.65	67.00	65.46	66.51	790092
2013-07-19	66.47	67.46	65.69	67.39	974519
2013-07-22	67.55	67.78	66.96	67.00	848372
2013-07-23	67.37	67.52	66.23	66.85	1239065
2013-07-24	67.00	67.11	65.16	65.94	855369
2013-07-25	65.21	66.56	64.67	66.56	1455824
2013-07-26	68.02	68.28	64.15	64.73	1980393
2013-07-29	64.55	64.77	63.18	63.44	1505419
2013-07-30	63.75	63.98	62.35	63.14	1566365
2013-07-31	63.25	64.39	62.80	63.20	1691433
2013-08-01	64.75	65.01	64.06	64.87	1053322
2013-08-02	64.85	65.59	64.23	65.59	1029990
2013-08-05	65.43	66.53	65.06	66.30	1259633
2013-08-06	66.40	66.56	65.68	66.38	1449531
2013-08-07	66.24	67.48	66.01	67.29	1887416
2013-08-08	67.65	68.41	66.99	67.87	1555865
2013-08-09	67.85	68.20	66.64	67.91	1354038
2013-08-12	67.12	67.74	66.50	67.30	1002764
2013-08-13	67.03	67.46	66.57	67.26	1172681
2013-08-14	67.01	67.70	66.45	66.49	1083838
2013-08-15	65.54	66.26	65.18	65.50	983262
2013-08-16	65.49	65.65	64.35	64.76	1285193
2013-08-19	64.75	64.97	63.96	64.02	787342
2013-08-20	64.04	65.32	64.00	64.94	1141059
2013-08-21	64.95	65.25	63.84	63.90	748755
2013-08-22	64.06	64.71	64.00	64.55	995266
2013-08-23	64.83	65.07	64.06	64.67	703365
2013-08-26	64.93	65.15	63.95	64.07	737272
2013-08-27	63.20	64.05	63.00	63.22	632078
2013-08-28	63.32	64.68	63.28	64.16	960077
2013-08-29	63.95	64.00	63.00	63.27	818362
2013-08-30	63.52	63.52	62.84	63.04	819638
2013-09-03	63.99	64.00	62.39	62.91	1153764
2013-09-04	62.84	64.46	62.83	63.96	862154
2013-09-05	64.03	64.84	63.92	64.50	685608
2013-09-06	64.74	65.01	63.84	64.36	565397
2013-09-09	64.48	66.41	64.35	65.74	806715
2013-09-10	66.06	66.16	65.21	66.12	812867
2013-09-11	66.47	67.12	66.05	67.12	933702
2013-09-12	66.93	67.46	65.84	66.56	983678
2013-09-13	66.97	69.49	66.24	68.99	2629686
2013-09-16	69.64	69.80	68.54	68.91	1060008
2013-09-17	68.88	69.73	68.31	69.01	738981
2013-09-18	69.14	69.88	68.52	69.64	628273
2013-09-19	69.95	70.96	69.28	70.82	1427220
2013-09-20	71.26	71.36	70.12	70.32	1304956
2013-09-23	70.00	70.02	68.92	69.41	1184245
2013-09-24	69.45	69.54	68.69	68.80	954292
2013-09-25	68.88	69.62	68.26	69.04	1268766
2013-09-26	69.44	69.81	69.05	69.47	669952
2013-09-27	69.14	69.38	68.55	69.07	707306
2013-09-30	68.49	69.07	67.95	68.95	844567
2013-10-01	68.91	71.34	68.87	70.92	1087350
2013-10-02	70.63	71.92	69.96	71.91	1187113
2013-10-03	71.90	72.72	71.15	72.62	1170017
2013-10-04	72.72	74.29	72.08	73.70	1334201
2013-10-07	72.54	72.90	71.93	72.09	847540
2013-10-08	72.19	73.64	71.74	71.82	1334176
2013-10-09	72.09	72.13	70.59	71.11	1035413
2013-10-10	72.09	73.17	71.95	73.17	1260321
2013-10-11	73.00	74.19	72.33	73.98	897020
2013-10-14	73.37	75.25	73.17	75.11	783801
2013-10-15	74.73	75.38	74.08	74.58	964608
2013-10-16	75.31	75.80	74.60	75.26	780322
2013-10-17	75.15	75.94	74.90	75.84	976636
2013-10-18	76.70	77.73	76.28	76.76	1172813
2013-10-21	76.83	76.92	76.23	76.49	731975
2013-10-22	76.90	77.89	76.47	76.89	635308
2013-10-23	76.55	76.73	74.56	75.00	1044311
2013-10-24	74.87	75.94	74.53	75.88	1022171
2013-10-25	76.37	77.33	75.83	76.57	677505
2013-10-28	76.83	77.45	76.61	77.17	861722
2013-10-29	77.17	78.69	77.11	78.66	1061611
2013-10-30	78.85	79.12	76.81	77.51	992157
2013-10-31	77.45	78.39	77.08	77.55	792614
2013-11-01	77.64	78.02	76.61	77.43	1070668
2013-11-04	77.79	78.00	77.35	77.85	675281
2013-11-05	77.41	77.92	76.72	77.78	697593
2013-11-06	78.28	78.52	77.04	77.65	707395
2013-11-07	78.10	78.21	75.31	75.67	1283204
2013-11-08	76.08	78.07	75.74	78.02	1009021
2013-11-11	78.15	78.68	77.82	78.38	1079494
2013-11-12	78.49	78.49	76.42	76.72	1082708
2013-11-13	75.79	77.14	75.17	76.96	1397060
2013-11-14	78.20	78.50	76.72	78.06	1341361
2013-11-15	79.08	79.52	78.13	79.27	1481159
2013-11-18	79.44	79.56	78.20	78.80	1212293
2013-11-19	78.76	79.32	77.61	78.55	1360629
2013-11-20	78.98	79.33	78.49	78.85	846717
2013-11-21	79.10	79.32	78.41	79.00	878601
2013-11-22	79.63	79.63	78.70	78.97	952955
2013-11-25	78.76	78.96	76.76	77.24	1240982
2013-11-26	77.09	78.79	77.09	78.72	1379545
2013-11-27	78.53	78.67	76.44	77.35	757274
2013-11-29	77.26	77.67	76.31	77.00	324896
2013-12-02	77.30	79.16	76.36	78.05	1078860
2013-12-03	78.07	79.83	77.71	79.67	1466302
2013-12-04	79.75	81.09	78.90	80.97	1581692
2013-12-05	81.00	81.00	79.66	80.23	1172665
2013-12-06	81.35	81.35	79.51	79.83	788828
2013-12-09	79.94	80.56	79.05	79.49	1138954
2013-12-10	79.71	81.03	79.20	79.34	1227001
2013-12-11	79.51	79.82	78.19	78.42	1008128
2013-12-12	78.52	80.67	78.52	79.81	1350293
2013-12-13	79.62	80.03	78.63	79.52	973819
2013-12-16	80.38	81.39	80.22	81.26	1250121
2013-12-17	81.13	81.26	80.08	80.84	838597
2013-12-18	81.03	81.62	80.03	81.52	1181779
2013-12-19	81.55	81.86	80.68	81.67	754013
2013-12-20	81.63	82.40	81.35	82.03	1549459
2013-12-23	82.67	82.70	81.44	81.53	613889
2013-12-24	81.34	83.53	81.34	83.03	501700
2013-12-26	83.21	83.44	82.64	83.14	420493
2013-12-27	83.15	84.16	83.02	83.96	938103
2013-12-30	84.03	84.54	83.33	84.03	814150
2013-12-31	84.08	84.87	83.64	84.08	581602
2014-01-02	83.95	84.28	82.03	82.25	953505
2014-01-03	82.59	83.71	82.33	83.05	746649
2014-01-06	82.57	83.02	81.80	81.95	969951
2014-01-07	81.44	83.60	81.34	83.58	1552379
2014-01-08	84.62	85.51	84.02	84.45	1936902
2014-01-09	84.94	85.03	84.38	84.92	1223785
2014-01-10	84.81	86.27	84.70	85.55	1362237
2014-01-13	85.13	85.69	83.22	83.70	1671929
2014-01-14	83.96	85.60	83.96	85.21	982708
2014-01-15	85.21	85.41	84.73	84.98	853488
2014-01-16	85.12	85.78	84.19	84.89	683671
2014-01-17	85.22	85.99	84.89	85.65	870381
2014-01-21	86.49	87.41	86.23	87.25	1144123
2014-01-22	87.30	88.10	86.46	88.09	928038
2014-01-23	87.63	88.04	86.32	87.23	1011977
2014-01-24	86.81	86.81	85.32	86.01	1027279
2014-01-27	86.20	86.60	85.04	85.81	938052
2014-01-28	85.90	86.52	85.73	86.36	1124607
2014-01-29	85.68	86.01	84.84	85.12	1330010
2014-01-30	87.18	88.30	85.07	87.70	2008997
2014-01-31	86.71	88.58	86.51	88.04	1099115
2014-02-03	88.12	89.39	86.01	86.27	1805903
2014-02-04	85.01	85.54	83.14	85.04	2180613
2014-02-05	84.78	85.37	83.94	84.91	1103290
2014-02-06	85.56	86.92	85.33	86.87	1761951
2014-02-07	87.50	88.17	86.87	87.17	1431163
2014-02-10	87.27	87.34	85.00	85.73	1860583
2014-02-11	86.11	88.22	85.78	88.09	1133995
2014-02-12	87.89	88.57	87.03	87.61	1085516
2014-02-13	87.28	89.74	87.06	89.66	1140989
2014-02-14	89.97	90.78	89.44	90.59	1133206
2014-02-18	90.88	93.51	90.88	93.03	1604748
2014-02-19	93.11	94.79	93.03	93.93	1435060
2014-02-20	93.69	94.96	93.69	94.66	1472544
2014-02-21	95.00	95.13	93.13	94.34	1051405
2014-02-24	94.96	97.52	94.96	96.40	1115715
2014-02-25	97.12	97.46	95.15	97.19	1236841
2014-02-26	96.97	97.95	95.94	96.27	1341325
2014-02-27	96.30	97.00	95.36	95.99	414202
2014-02-28	97.32	99.35	96.86	98.75	1310726
2014-03-03	95.92	99.09	95.11	98.42	1284097
2014-03-04	99.42	100.00	97.90	99.04	1269578
2014-03-05	99.25	100.44	98.08	99.19	1307200
2014-03-06	99.94	100.91	99.25	100.82	1086618
2014-03-07	100.89	101.02	99.43	100.50	1036940
2014-03-10	100.50	100.95	99.28	100.34	1000689
2014-03-11	100.50	100.91	98.08	98.45	1089230
2014-03-12	97.73	99.16	97.29	98.40	1101482
2014-03-13	98.47	98.61	95.73	96.51	1551923
2014-03-14	96.45	98.25	96.10	97.95	1149266
2014-03-17	98.15	101.24	98.15	101.10	1428196
2014-03-18	100.91	102.87	100.34	102.50	1238032
2014-03-19	102.97	104.93	102.29	102.84	1633666
2014-03-20	102.34	104.42	102.27	104.19	972664
2014-03-21	105.09	106.76	104.30	106.64	3289574
2014-03-24	106.60	107.10	104.83	105.61	1488825
2014-03-25	106.37	107.61	105.86	107.00	1194456
2014-03-26	107.49	107.95	106.15	106.18	1455916
2014-03-27	106.36	107.92	105.63	105.88	1059011
2014-03-28	106.28	108.43	105.93	107.70	871508
2014-03-31	108.11	108.41	106.86	107.56	1202547
2014-04-01	107.97	108.43	107.22	108.17	766257
2014-04-02	108.00	108.75	107.34	107.78	863479
2014-04-03	107.99	108.44	106.81	107.88	1022071
2014-04-04	108.53	109.44	106.60	107.29	964915
2014-04-07	107.07	107.23	104.26	104.40	1097801
2014-04-08	104.40	107.35	104.10	107.04	1585264
2014-04-09	107.44	107.70	105.81	107.42	800974
2014-04-10	107.42	108.00	105.24	105.26	830035
2014-04-11	105.15	107.04	105.10	105.91	1006665
2014-04-14	106.50	107.75	105.38	107.36	704231
2014-04-15	107.13	109.28	106.98	108.88	838949
2014-04-16	109.88	110.37	108.57	109.55	842519
2014-04-17	110.69	111.74	108.79	110.84	977647
2014-04-21	111.33	113.46	111.06	113.13	968971
2014-04-22	113.13	113.58	112.14	113.26	983231
2014-04-23	113.64	115.19	113.55	113.81	1271815
2014-04-24	114.00	117.00	106.22	107.02	3115899
2014-04-25	106.58	107.72	104.78	107.00	1615215
2014-04-28	107.57	107.82	105.78	107.03	1350075
2014-04-29	107.62	109.15	107.53	107.80	1394963
2014-04-30	107.50	108.68	105.80	108.65	1367442
2014-05-01	107.51	108.25	105.23	105.53	1511561
2014-05-02	105.61	108.45	105.53	107.67	945766
2014-05-05	106.29	106.76	104.52	106.54	1589377
2014-05-06	106.72	108.71	106.01	107.71	1206434
2014-05-07	108.53	109.76	107.06	109.68	1537731
2014-05-08	109.62	110.46	107.55	107.97	1051902
2014-05-09	108.06	108.25	105.53	106.37	1182350
2014-05-12	107.16	108.83	106.42	107.94	974489
2014-05-13	107.83	108.40	106.91	107.93	978691
2014-05-14	108.13	109.54	107.82	108.60	691812
2014-05-15	108.13	108.34	104.28	105.57	1325371
2014-05-16	105.42	105.42	103.54	104.57	1143763
2014-05-19	104.78	106.54	104.24	105.49	772577
2014-05-20	105.48	105.78	104.30	104.85	987155
2014-05-21	105.36	106.25	104.68	105.60	665014
2014-05-22	105.70	107.15	105.66	106.38	675268
2014-05-23	106.44	106.50	105.47	105.95	530967
2014-05-27	105.93	107.41	105.63	107.10	840455
2014-05-28	107.04	109.22	106.57	108.84	991686
2014-05-29	109.04	109.98	107.50	109.88	835104
2014-05-30	109.45	110.38	108.75	109.95	775302
2014-06-02	109.90	110.32	109.02	109.19	563436
2014-06-03	108.76	109.26	107.35	109.07	1107241
2014-06-04	108.68	110.44	107.72	110.24	992506
2014-06-05	110.41	111.35	109.89	111.19	933975
2014-06-06	111.48	112.12	111.03	111.62	761525
2014-06-09	111.68	113.94	111.25	112.92	1217139
2014-06-10	112.48	112.58	111.15	111.61	792977
2014-06-11	111.30	111.77	110.69	111.30	475284
2014-06-12	111.33	113.63	111.33	112.07	702005
2014-06-13	112.35	113.10	111.17	113.08	565952
2014-06-16	112.96	113.66	112.09	113.64	955664
2014-06-17	113.29	114.17	112.71	113.47	627862
2014-06-18	113.82	114.50	113.26	114.34	529632
2014-06-19	115.09	116.23	114.01	116.21	1075361
2014-06-20	117.07	118.02	116.50	116.72	2061250
2014-06-23	116.01	116.99	115.14	115.70	1201548
2014-06-24	115.36	115.75	111.69	111.74	1096902
2014-06-25	111.69	114.43	111.65	114.08	941773
2014-06-26	114.52	115.86	113.29	115.35	804041
2014-06-27	114.74	115.85	114.32	115.48	1605591
2014-06-30	115.39	116.23	114.85	116.11	711459
2014-07-01	116.91	118.02	116.35	116.51	848398
2014-07-02	116.74	118.95	116.74	117.75	1076979
2014-07-03	118.61	118.61	116.80	118.29	426042
2014-07-07	117.22	117.41	115.31	115.45	825214
2014-07-08	115.53	115.96	114.20	115.50	1061846
2014-07-09	116.10	116.23	114.90	115.75	1182742
2014-07-10	114.16	115.28	113.04	114.61	949562
2014-07-11	114.49	114.56	112.60	113.48	784884
2014-07-14	114.24	115.38	113.63	114.13	693527
2014-07-15	113.94	114.63	111.87	112.93	979202
2014-07-16	113.92	116.28	113.57	116.23	943558
2014-07-17	115.79	116.49	113.34	113.52	751289
2014-07-18	113.71	114.68	112.80	114.23	735429
2014-07-21	114.04	114.76	113.43	114.50	520784
2014-07-22	115.24	116.34	115.01	116.04	543718
2014-07-23	116.19	116.69	114.53	116.25	513132
2014-07-24	116.90	118.07	115.90	116.96	810226
2014-07-25	116.46	117.21	115.22	116.80	649768
2014-07-28	117.15	117.50	114.73	116.22	589126
2014-07-29	115.99	116.13	115.08	115.17	709280
2014-07-30	116.58	116.64	113.81	114.50	911454
2014-07-31	113.50	113.51	104.81	106.26	2641112
2014-08-01	105.46	106.05	102.77	105.48	1764190
2014-08-04	105.40	107.40	103.86	107.26	1440587
2014-08-05	106.36	106.68	103.53	104.11	1356914
2014-08-06	103.18	106.21	103.10	103.99	814140
2014-08-07	104.29	104.71	100.87	101.93	1737765
2014-08-08	102.11	103.50	101.20	103.23	1293969
2014-08-11	103.55	103.99	102.10	102.64	1125345
2014-08-12	103.10	103.10	100.86	101.22	974312
2014-08-13	101.70	102.81	101.41	102.26	1066894
2014-08-14	103.08	103.42	98.34	98.63	1281550
2014-08-15	98.87	99.93	98.55	99.38	1817081
2014-08-18	99.84	100.13	98.31	99.33	1214797
2014-08-19	99.65	100.21	99.18	99.28	885555
2014-08-20	99.84	101.19	98.56	101.05	1238267
2014-08-21	100.79	100.89	99.00	100.04	1207802
2014-08-22	100.00	100.26	98.48	99.88	820455
2014-08-25	100.12	101.53	99.88	101.14	905068
2014-08-26	101.32	103.82	101.32	101.95	908664
2014-08-27	102.12	103.69	101.20	102.86	793681
2014-08-28	102.22	103.44	101.84	103.07	824024
2014-08-29	103.29	105.21	102.16	105.05	1055537
2014-09-02	104.74	105.00	102.77	103.82	1220179
2014-09-03	104.00	105.50	103.83	105.12	1035534
2014-09-04	105.15	105.29	101.73	102.66	1289204
2014-09-05	102.66	103.90	101.52	103.90	764125
2014-09-08	103.23	103.28	101.07	101.84	962411
2014-09-09	101.81	102.29	100.01	100.64	1072427
2014-09-10	100.94	101.36	99.42	101.00	872080
2014-09-11	100.84	102.98	99.82	102.87	904821
2014-09-12	102.83	102.84	100.61	100.82	960618
2014-09-15	100.65	102.20	100.07	101.62	820863
2014-09-16	101.54	105.00	101.49	104.04	942794
2014-09-17	104.60	104.60	102.72	103.27	1069878
2014-09-18	103.90	104.09	102.80	102.87	795491
2014-09-19	103.35	103.92	101.04	101.12	1184264
2014-09-22	100.89	100.89	97.18	98.22	1551167
2014-09-23	98.18	99.50	97.81	98.56	1006689
2014-09-24	98.89	100.22	96.79	99.88	1311453
2014-09-25	99.99	100.07	97.07	97.67	930730
2014-09-26	97.70	99.72	97.10	99.00	1086442
2014-09-29	97.67	99.00	96.95	98.80	764253
2014-09-30	99.19	100.08	97.24	97.87	1258097
2014-10-01	98.00	98.47	94.20	94.58	1342397
2014-10-02	93.72	93.73	88.68	91.01	2290582
2014-10-03	91.36	92.25	89.54	90.44	1466225
2014-10-06	91.11	92.43	89.98	90.57	1532575
2014-10-07	90.34	92.19	88.67	88.70	1455337
2014-10-08	88.27	89.55	85.14	89.41	2292899
2014-10-09	89.33	89.33	84.50	85.36	2039201
2014-10-10	85.53	85.88	82.20	83.87	2209534
2014-10-13	83.51	85.29	78.86	78.93	2288624
2014-10-14	80.15	82.79	77.51	78.37	2968684
2014-10-15	77.29	82.74	76.95	82.40	3368052
2014-10-16	80.37	87.07	79.52	86.59	2629661
2014-10-17	87.90	89.76	83.76	84.68	2107836
2014-10-20	84.91	87.77	84.42	87.47	1487512
2014-10-21	88.47	90.54	87.89	90.42	1378870
2014-10-22	92.19	92.19	85.87	85.95	2049763
2014-10-23	87.55	89.30	85.93	88.61	1381169
2014-10-24	88.15	88.29	85.17	86.98	1294197
2014-10-27	85.18	85.18	81.60	82.28	1700772
2014-10-28	81.61	85.85	81.26	85.77	2157155
2014-10-29	86.46	88.37	84.37	85.69	1821944
2014-10-30	84.86	86.32	83.44	84.81	1054461
2014-10-31	85.18	86.97	83.53	86.82	1342140
2014-11-03	87.29	87.75	83.92	84.29	2064829
2014-11-04	82.43	82.61	80.52	80.69	1775898
2014-11-05	82.25	85.70	81.00	84.26	1695222
2014-11-06	83.32	85.75	82.49	85.72	1371364
2014-11-07	85.44	87.84	85.44	86.70	1377093
2014-11-10	87.86	89.35	85.74	86.40	1560709
2014-11-11	86.30	86.87	84.62	86.01	1531429
2014-11-12	84.40	87.42	84.21	85.56	1887892
2014-11-13	82.08	84.47	80.33	80.61	1069615
2014-11-14	79.79	81.11	77.77	79.01	2787743
2014-11-17	78.71	79.16	76.67	78.25	3433094
2014-11-18	76.26	78.99	76.26	77.90	2326691
2014-11-19	78.24	78.50	77.04	77.97	1470851
2014-11-20	77.97	80.59	77.81	80.36	1540200
2014-11-21	81.95	84.12	80.80	81.81	1918641
2014-11-24	81.35	82.34	80.03	80.55	1895021
2014-11-25	80.84	81.41	79.01	79.49	1626331
2014-11-26	79.66	80.41	77.30	77.73	2008494
2014-11-28	73.84	73.99	68.79	69.55	2847442
2014-12-01	68.88	69.77	66.99	69.07	3036778
2014-12-02	68.02	71.44	68.02	68.83	2571493
2014-12-03	69.22	70.69	68.83	69.99	1845070
2014-12-04	69.00	70.11	68.30	68.91	1707243
2014-12-05	68.47	68.99	66.21	67.44	2066754
2014-12-08	66.26	66.26	62.14	62.42	2618941
2014-12-09	62.37	64.82	61.44	64.53	3437779
2014-12-10	63.18	63.18	61.23	61.98	3937326
2014-12-11	63.94	64.19	61.35	61.67	2521741
2014-12-12	60.74	62.39	60.34	60.34	2015161
2014-12-15	60.69	62.00	60.09	60.41	1826874
2014-12-16	60.00	63.53	59.24	60.49	2667100
2014-12-17	61.50	66.19	61.17	65.02	2595677
2014-12-18	67.49	68.04	64.75	66.43	2198606
2014-12-19	67.69	71.91	67.01	71.85	3408888
2014-12-22	71.05	71.05	67.93	69.93	2759591
2014-12-23	69.75	70.41	66.85	67.91	2042274
2014-12-24	67.69	67.89	65.67	67.25	820043
2014-12-26	67.46	68.79	66.50	67.19	1201970
2014-12-29	67.78	69.31	67.30	68.24	1344206
2014-12-30	67.87	68.01	66.56	66.96	1165745
2014-12-31	66.47	68.67	65.25	67.42	1777305
2015-01-02	67.02	68.26	65.99	67.34	1312795
2015-01-05	66.01	66.20	64.50	65.48	1995048
2015-01-06	64.99	66.29	62.47	63.66	2171153
2015-01-07	62.41	62.84	58.40	59.46	5164995
2015-01-08	60.10	61.89	59.93	60.80	4431851
2015-01-09	60.86	61.24	59.16	60.80	3109994
2015-01-12	59.67	59.69	58.19	59.37	2731026
2015-01-13	59.38	61.42	59.08	61.00	2786774
2015-01-14	60.35	61.35	59.15	61.23	3192353
2015-01-15	62.08	62.50	60.12	60.18	2079891
2015-01-16	60.85	63.69	60.70	63.47	2019902
2015-01-20	63.45	63.45	60.84	61.83	1734299
2015-01-21	62.62	64.00	62.03	63.92	1755136
2015-01-22	64.28	64.50	62.74	64.27	2073965
2015-01-23	64.12	65.00	62.66	62.96	2560613
2015-01-26	63.14	64.28	62.64	64.24	1451426
2015-01-27	63.81	64.72	63.04	63.81	2355461
2015-01-28	63.72	63.72	59.26	59.67	4188863
2015-01-29	55.80	57.88	54.00	57.46	6594968
2015-01-30	57.15	60.63	56.64	59.56	3929266
2015-02-02	60.67	64.00	60.48	63.70	3758141
2015-02-03	65.65	68.07	65.39	67.85	5642516
2015-02-04	66.03	68.44	64.20	65.72	5031461
2015-02-05	66.90	67.31	65.01	67.08	3404388
2015-02-06	67.64	68.70	66.36	68.02	2728097
2015-02-09	68.76	70.28	68.56	69.58	2792562
2015-02-10	68.94	68.94	65.35	66.35	4100537
2015-02-11	64.15	65.80	63.76	65.31	1996364
2015-02-12	66.47	67.75	65.73	65.96	1830426
2015-02-13	67.20	69.63	67.17	69.58	2555103
2015-02-17	69.08	71.55	68.08	71.14	2405703
2015-02-18	69.63	70.80	68.95	70.72	2059170
2015-02-19	68.54	71.55	68.32	70.24	2206776
2015-02-20	70.37	70.75	69.04	69.73	1484534
2015-02-23	68.64	69.06	66.95	67.60	2798968
2015-02-24	68.22	68.48	66.16	67.30	2371720
2015-02-25	67.67	68.07	65.70	67.65	2347659
2015-02-26	67.23	67.70	65.91	66.20	2264941
2015-02-27	66.46	67.49	66.44	67.06	1931333
2015-03-02	66.73	66.76	64.92	65.71	2310471
2015-03-03	65.78	67.68	65.29	67.33	1835505
2015-03-04	67.13	67.21	65.10	66.63	2139903
2015-03-05	66.28	68.23	65.14	68.12	1647091
2015-03-06	67.55	68.59	67.05	67.18	1952509
2015-03-09	66.79	67.36	65.15	65.76	1960657
2015-03-10	64.69	65.58	64.27	64.33	2124928
2015-03-11	64.56	64.63	63.37	64.50	2340053
2015-03-12	65.14	65.14	62.93	63.27	2042647
2015-03-13	62.61	62.72	60.99	62.49	2301742
2015-03-16	61.96	64.16	60.97	64.11	3537000
2015-03-17	63.35	64.31	63.06	64.03	1607347
2015-03-18	63.65	67.56	62.98	66.94	2066879
2015-03-19	65.77	66.17	64.84	66.05	1849721
2015-03-20	67.26	68.17	66.79	68.16	7755228
2015-03-23	68.16	69.68	68.00	68.51	2194952
2015-03-24	68.58	68.95	66.72	68.13	2417793
2015-03-25	68.57	69.74	67.85	69.07	2138118
2015-03-26	70.20	70.56	68.36	69.11	2083762
2015-03-27	68.53	68.54	67.33	68.00	1641620
2015-03-30	68.62	69.33	67.43	68.73	2594621
2015-03-31	68.12	68.84	67.43	68.07	1782072
2015-04-01	68.44	69.05	67.72	68.21	2517894
2015-04-02	67.78	70.04	67.60	69.22	2363349
2015-04-06	69.90	73.29	69.42	72.85	2857066
2015-04-07	72.94	74.33	71.94	73.02	2053056
2015-04-08	73.19	74.03	71.17	71.28	1887711
2015-04-09	71.70	74.26	71.70	73.93	2123977
2015-04-10	74.13	74.13	72.50	73.08	1656607
2015-04-13	73.10	73.62	71.84	72.01	2124286
2015-04-14	72.50	75.80	72.50	75.69	3170371
2015-04-15	76.00	78.25	75.10	77.65	2601096
2015-04-16	77.28	77.92	75.46	75.78	2147892
2015-04-17	75.51	75.51	73.25	73.64	2107179
2015-04-20	74.32	75.54	73.91	74.03	1743041
2015-04-21	74.23	74.71	71.69	72.05	2405704
2015-04-22	71.97	73.95	71.97	73.53	2735439
2015-04-23	73.39	75.72	71.98	75.33	2884398
2015-04-24	75.05	75.58	73.84	74.42	1527335
2015-04-27	76.83	77.75	75.76	75.88	2308647
2015-04-28	75.61	76.55	75.03	76.35	1593696
2015-04-29	76.09	79.11	75.37	78.41	1779611
2015-04-30	78.72	79.29	77.19	77.97	2283999
2015-05-01	77.72	78.80	76.57	78.47	1660159
2015-05-04	78.88	78.88	76.80	77.51	1114468
2015-05-05	78.44	79.90	77.21	77.61	1918463
2015-05-06	78.96	79.26	77.35	78.15	1915954
2015-05-07	77.34	77.34	75.51	75.99	2591448
2015-05-08	76.83	77.88	75.40	77.66	1395155
2015-05-11	77.65	77.66	75.31	75.49	1571484
2015-05-12	75.70	76.60	74.39	76.07	1504360
2015-05-13	76.06	76.43	74.91	75.81	1240743
2015-05-14	75.30	76.25	73.61	74.28	1583557
2015-05-15	74.04	74.50	73.00	73.84	1519380
2015-05-18	73.86	74.84	73.32	74.57	1270671
2015-05-19	73.45	73.91	71.42	72.47	1511395
2015-05-20	72.80	74.14	72.18	73.68	1485227
2015-05-21	74.78	76.51	74.68	75.52	1500365
2015-05-22	74.67	76.31	74.36	75.27	982681
2015-05-26	74.16	75.01	72.47	72.66	1334149
2015-05-27	72.13	73.94	71.70	73.48	1738525
2015-05-28	72.76	73.46	71.85	73.09	1271808
2015-05-29	73.13	74.07	72.93	72.99	1574462
2015-06-01	72.98	73.07	71.74	72.01	1500598
2015-06-02	72.47	74.47	72.43	73.81	1221421
2015-06-03	73.86	74.79	72.85	73.44	1429807
2015-06-04	72.83	73.30	71.87	72.18	1398195
2015-06-05	71.81	74.72	71.73	73.65	1485681
2015-06-08	73.34	74.59	72.85	73.12	1093199
2015-06-09	73.90	74.76	72.68	72.69	1132161
2015-06-10	74.88	75.25	73.81	75.12	1307896
2015-06-11	74.91	75.18	73.62	73.72	1071726
2015-06-12	72.99	73.69	72.62	73.50	957262
2015-06-15	72.41	73.32	71.84	72.61	984112
2015-06-16	72.69	74.07	72.60	73.76	944154
2015-06-17	74.39	75.06	73.47	73.92	876014
2015-06-18	74.28	74.66	72.65	72.79	1426722
2015-06-19	72.27	72.69	71.50	72.10	1903106
2015-06-22	72.21	72.80	71.29	72.57	1150768
2015-06-23	72.46	73.22	72.28	72.94	1075160
2015-06-24	71.71	72.25	70.38	70.95	3545519
2015-06-25	70.96	71.34	70.57	70.80	1776692
2015-06-26	70.60	71.42	70.18	70.95	3095829
2015-06-29	69.65	70.73	69.00	69.83	1835971
2015-06-30	70.57	70.95	69.74	70.42	1707005
2015-07-01	70.29	70.34	67.91	68.01	2099079
2015-07-02	68.38	68.93	67.49	67.76	1593579
2015-07-06	66.25	66.96	65.18	65.50	2002207
2015-07-07	65.09	65.81	62.45	65.62	3431350
2015-07-08	64.61	66.18	62.84	63.68	2077064
2015-07-09	64.98	65.72	64.49	64.55	1633823
2015-07-10	65.29	65.78	63.91	64.11	1583999
2015-07-13	64.65	65.23	63.83	64.81	1687730
2015-07-14	64.48	66.21	64.40	65.94	1852752
2015-07-15	65.40	65.81	62.54	62.71	2471016
2015-07-16	63.20	63.54	61.47	61.94	2216940
2015-07-17	61.76	62.00	60.17	60.53	2894676
2015-07-20	60.51	60.70	59.34	59.78	2045355
2015-07-21	59.80	61.25	59.19	59.27	2236702
2015-07-22	58.99	59.25	58.17	58.82	2028362
2015-07-23	59.16	61.24	58.83	59.61	2359781
2015-07-24	59.60	59.61	55.54	55.92	4684210
2015-07-27	55.18	56.34	54.20	55.64	3164557
2015-07-28	56.14	58.37	54.93	57.77	2574333
2015-07-29	57.47	60.45	56.91	59.80	4117204
2015-07-30	59.68	60.89	58.27	58.73	3978237
2015-07-31	58.13	59.00	57.47	57.74	2024181
2015-08-03	57.45	58.88	56.72	57.76	2088700
2015-08-04	58.31	59.73	58.13	58.49	1887293
2015-08-05	59.30	60.19	56.88	57.46	2285125
2015-08-06	57.10	62.04	56.07	61.66	3499337
2015-08-07	61.18	62.98	59.07	59.46	2841493
2015-08-10	59.69	63.07	59.13	62.67	2298626
2015-08-11	60.77	62.35	60.19	61.74	2970222
2015-08-12	60.75	62.99	60.08	62.29	2576633
2015-08-13	61.58	61.88	59.75	60.43	2040128
2015-08-14	60.49	61.75	58.20	58.26	2464405
2015-08-17	57.96	58.76	57.03	58.03	2262355
2015-08-18	58.07	59.28	57.78	58.63	1554743
2015-08-19	58.08	58.42	56.50	57.21	2251523
2015-08-20	57.76	58.54	56.46	56.46	1837512
2015-08-21	56.52	58.01	54.72	54.75	2671974
2015-08-24	50.31	53.90	49.99	51.37	4376066
2015-08-25	53.38	53.38	50.59	50.91	4287524
2015-08-26	52.15	53.58	50.32	51.49	4298815
2015-08-27	52.86	55.32	52.25	55.09	3468824
2015-08-28	55.11	59.17	54.51	57.65	4819384
2015-08-31	56.58	59.33	55.50	59.01	3651717
2015-09-01	56.90	58.51	55.39	55.92	2822352
2015-09-02	56.42	56.53	53.00	54.61	4051383
2015-09-03	54.64	56.83	54.05	54.70	3076609
2015-09-04	54.03	54.06	51.96	52.25	2902473
2015-09-08	52.46	53.49	51.34	52.95	2911134
2015-09-09	52.84	53.79	50.32	50.66	2889798
2015-09-10	50.70	51.48	49.54	51.29	3221719
2015-09-11	49.92	50.52	48.35	49.35	3687416
2015-09-14	49.31	49.35	47.59	49.01	3326678
2015-09-15	49.38	50.39	49.08	49.89	2151783
2015-09-16	50.56	53.07	50.36	52.85	3361945
2015-09-17	52.47	54.05	51.46	52.59	3663447
2015-09-18	50.50	51.22	48.85	49.27	4189186
2015-09-21	49.54	50.00	47.96	48.07	3486200
2015-09-22	47.06	48.86	47.02	47.44	2586023
2015-09-23	47.88	48.93	46.56	47.13	2490795
2015-09-24	46.82	48.00	46.61	47.38	3361553
2015-09-25	47.71	48.15	46.74	47.09	2444408
2015-09-28	46.27	46.86	46.16	46.50	3208365
2015-09-29	47.36	48.73	46.65	47.84	3445229
2015-09-30	48.19	49.05	46.72	47.26	4180062
2015-10-01	48.21	49.00	46.50	46.86	3042622
2015-10-02	46.36	49.38	46.32	49.28	2733373
2015-10-05	50.15	52.21	49.73	51.81	2951390
2015-10-06	52.30	56.22	51.66	56.17	5430618
2015-10-07	57.13	58.64	55.15	57.01	4103722
2015-10-08	57.25	60.19	55.75	59.58	3698223
2015-10-09	59.74	60.53	58.34	60.26	2788618
2015-10-12	60.25	60.50	57.90	58.50	2943283
2015-10-13	58.21	58.92	57.08	57.41	1981538
2015-10-14	57.41	57.78	56.47	57.60	2235957
2015-10-15	57.39	58.63	56.54	58.56	1917999
2015-10-16	58.66	58.80	55.19	56.22	2832061
2015-10-19	55.36	56.73	54.68	55.81	2261450
2015-10-20	55.66	57.27	55.32	56.61	2156510
2015-10-21	56.17	56.57	55.39	55.48	1627400
2015-10-22	56.52	57.62	55.90	56.71	1525668
2015-10-23	56.09	57.87	55.53	56.94	1625877
2015-10-26	56.78	56.86	54.52	54.86	1878557
2015-10-27	54.50	55.51	53.63	54.52	2100051
2015-10-28	55.06	57.38	53.97	55.96	2358568
2015-10-29	55.58	57.29	54.86	55.26	1985292
2015-10-30	55.63	56.62	54.16	56.27	1805995
2015-11-02	55.92	58.47	55.65	58.35	1812291
2015-11-03	58.88	61.70	58.69	61.00	3454177
2015-11-04	61.00	61.50	59.80	60.27	2319388
2015-11-05	60.05	61.00	58.47	58.97	2100902
2015-11-06	58.23	59.90	58.10	58.95	1993985
2015-11-09	59.03	59.63	57.74	58.49	1790826
2015-11-10	57.48	58.74	56.95	58.53	2247275
2015-11-11	58.44	58.45	55.18	55.42	2876435
2015-11-12	53.83	56.33	52.84	53.44	3864853
2015-11-13	53.13	54.89	52.37	54.19	2645638
2015-11-16	53.52	55.14	53.18	55.12	1986785
2015-11-17	54.64	55.75	53.34	54.48	1561354
2015-11-18	55.13	57.17	54.23	56.28	1852559
2015-11-19	55.46	56.36	53.99	54.74	1501700
2015-11-20	54.61	55.45	53.78	54.73	1777617
2015-11-23	54.51	56.05	54.21	55.61	1491715
2015-11-24	56.44	58.69	56.37	58.50	2093272
2015-11-25	58.54	59.25	56.66	58.49	1399799
2015-11-27	58.27	58.27	56.96	57.36	631652
2015-11-30	58.77	58.90	57.18	58.25	2266717
2015-12-01	57.85	58.68	57.25	58.51	1664658
2015-12-02	57.71	58.07	54.86	55.10	2402610
2015-12-03	55.78	56.13	54.84	55.61	2617987
2015-12-04	54.78	55.30	53.15	53.38	2454930
2015-12-07	51.94	52.18	49.97	50.79	2800201
2015-12-08	49.84	51.90	49.71	50.17	2807108
2015-12-09	50.82	53.06	50.57	51.73	2705751
2015-12-10	51.70	53.06	51.45	52.62	1858632
2015-12-11	51.89	52.39	51.07	51.37	2611288
2015-12-14	51.19	52.76	50.90	51.96	2558460
2015-12-15	52.82	54.98	52.78	54.77	2183514
2015-12-16	54.29	55.62	53.03	54.36	3088531
2015-12-17	54.09	54.49	51.67	51.80	2346676
2015-12-18	51.80	51.99	49.85	49.88	2771451
2015-12-21	50.03	50.62	48.82	50.00	2248158
2015-12-22	50.19	53.42	49.95	52.92	2079173
2015-12-23	54.29	56.22	53.20	55.94	2584223
2015-12-24	56.03	57.00	54.99	56.04	1198065
2015-12-28	54.89	55.32	53.07	53.38	1739148
2015-12-29	54.83	55.37	53.08	54.13	1017454
2015-12-30	53.42	54.15	52.35	52.76	1445956
2015-12-31	52.60	54.05	52.52	53.55	1376399
2016-01-04	53.31	54.55	52.61	54.18	1919984
2016-01-05	53.76	54.33	52.79	53.56	1769900
2016-01-06	51.93	52.25	49.99	50.48	2532670
2016-01-07	49.32	49.99	48.26	48.51	2716283
2016-01-08	48.44	49.09	46.82	47.80	1899752
2016-01-11	48.03	48.20	44.98	45.74	3235070
2016-01-12	46.75	47.31	44.40	46.03	3775402
2016-01-13	46.96	47.37	44.89	44.94	3092285
2016-01-14	45.21	47.25	44.37	46.63	3544655
2016-01-15	44.62	45.37	43.66	45.15	3530479
2016-01-19	45.35	45.36	42.30	43.15	3008417
2016-01-20	41.58	43.50	40.02	42.85	4259327
2016-01-21	42.42	46.28	42.30	45.28	4068927
2016-01-22	48.03	49.16	45.80	47.03	4462128
2016-01-25	45.73	46.62	43.90	43.93	2595254
2016-01-26	45.44	46.53	44.05	45.84	2645934
2016-01-27	45.31	48.26	45.06	46.07	4579249
2016-01-28	46.54	50.97	46.52	49.48	5093566
2016-01-29	49.65	50.97	48.80	50.80	3859942
2016-02-01	49.52	50.16	48.52	49.93	2914197
2016-02-02	48.47	48.81	46.29	46.63	2879495
2016-02-03	47.92	49.41	45.90	49.37	2796360
2016-02-04	49.94	52.02	49.91	51.32	5056715
2016-02-05	50.86	51.73	49.05	50.28	3234679
2016-02-08	49.08	49.87	48.18	49.64	2234527
2016-02-09	50.56	51.06	46.74	48.02	2742289
2016-02-10	46.67	48.08	46.22	46.26	2267279
2016-02-11	45.46	46.42	44.30	45.75	3070635
2016-02-12	47.08	48.54	46.37	47.41	2162911
2016-02-16	48.29	48.75	47.45	48.64	2550782
2016-02-17	49.66	53.16	49.51	52.92	3623436
2016-02-18	53.22	53.65	50.18	51.90	3162299
2016-02-19	50.78	51.59	50.00	51.58	1726122
2016-02-22	53.06	54.32	52.70	53.89	2637557
2016-02-23	53.48	54.00	50.56	51.08	2163568
2016-02-24	49.94	51.50	49.04	51.32	1561907
2016-02-25	51.53	51.70	49.65	51.50	1700404
2016-02-26	53.15	54.25	52.11	53.14	2615196
2016-02-29	53.19	54.29	52.31	52.97	2478892
2016-03-01	53.94	55.05	52.66	54.76	2396439
2016-03-02	53.99	57.37	53.57	57.34	2309019
2016-03-03	57.17	59.26	56.77	58.98	2878145
2016-03-04	59.43	63.54	58.44	61.96	4540960
2016-03-07	61.01	63.48	61.01	62.95	3451175
2016-03-08	62.27	62.39	60.02	60.70	2210966
2016-03-09	62.02	63.31	60.53	62.22	2409035
2016-03-10	61.82	62.31	59.93	61.96	2510448
2016-03-11	62.39	63.72	62.32	63.39	1685168
2016-03-14	61.96	62.94	60.58	61.13	2924690
2016-03-15	60.05	61.55	58.57	61.52	2155198
2016-03-16	62.43	63.11	61.43	62.44	1638319
2016-03-17	62.75	63.75	61.46	63.13	2470871
2016-03-18	63.52	64.06	60.57	60.83	3203563
2016-03-21	60.41	61.39	59.62	60.98	1885427
2016-03-22	59.95	61.40	59.40	59.86	1716773
2016-03-23	59.59	60.66	57.70	57.84	2432113
2016-03-24	56.58	58.19	56.35	58.10	2685765
2016-03-28	58.47	58.77	57.48	58.40	1268800
2016-03-29	57.14	58.46	56.18	58.11	2159660
2016-03-30	59.15	59.85	57.46	58.31	1728168
2016-03-31	58.06	59.74	57.88	58.72	1634464
2016-04-01	57.02	57.55	55.96	56.63	2269187
2016-04-04	56.93	57.94	55.96	56.79	1826991
2016-04-05	56.05	57.84	56.00	56.78	1366561
2016-04-06	57.40	58.28	56.22	57.17	1802652
2016-04-07	56.81	57.57	55.75	56.17	1975661
2016-04-08	57.75	58.83	56.99	57.23	1959417
2016-04-11	57.62	58.99	57.37	57.90	1377922
2016-04-12	58.49	61.08	58.28	60.10	3726675
2016-04-13	60.38	60.63	58.89	60.14	1702702
2016-04-14	60.71	60.86	59.06	59.69	1230980
2016-04-15	58.80	58.80	56.71	58.16	2987508
2016-04-18	56.01	60.03	55.83	59.87	2486578
2016-04-19	60.58	63.47	60.20	63.06	2598577
2016-04-20	62.74	64.34	62.37	63.57	2045530
2016-04-21	63.91	64.34	62.94	63.71	1662477
2016-04-22	63.74	65.55	63.25	64.08	2648315
2016-04-25	63.44	64.28	62.50	62.95	1356637
2016-04-26	63.68	63.81	62.37	63.05	1565783
2016-04-27	63.96	65.00	63.53	64.95	1749608
2016-04-28	64.64	66.09	63.83	64.92	2428369
2016-04-29	64.24	66.26	64.16	66.12	3092894
2016-05-02	65.70	65.70	61.85	63.05	3956784
2016-05-03	61.84	62.27	60.64	61.68	2731657
2016-05-04	62.20	62.42	59.25	60.03	2270890
2016-05-05	61.67	61.76	59.52	60.09	1046956
2016-05-06	59.70	61.60	59.63	60.69	1504618
2016-05-09	60.48	60.58	57.83	58.27	1740340
2016-05-10	58.82	59.89	58.48	59.70	1321579
2016-05-11	58.62	60.23	57.97	59.49	1543684
2016-05-12	60.03	60.64	58.29	58.65	1218438
2016-05-13	58.38	59.65	57.98	58.08	1068714
2016-05-16	59.40	60.33	59.21	59.33	952009
2016-05-17	59.12	60.97	58.92	59.94	1605288
2016-05-18	59.85	60.35	57.66	57.88	1717635
2016-05-19	57.10	57.82	56.35	57.45	1600935
2016-05-20	57.66	59.40	57.61	58.81	1540412
2016-05-23	58.23	58.52	57.42	58.26	1278996
2016-05-24	58.00	58.68	57.31	58.53	1319455
2016-05-25	59.24	60.96	58.53	60.38	1288960
2016-05-26	61.11	61.35	59.71	60.62	1280383
2016-05-27	60.41	60.66	59.82	60.59	1100887
2016-05-31	60.76	61.75	60.46	61.15	2259244
2016-06-01	59.85	60.06	58.29	59.81	2379093
2016-06-02	59.30	59.59	58.41	58.87	1247383
2016-06-03	58.91	59.71	58.09	58.79	2064261
2016-06-06	60.16	64.93	59.81	64.74	2971562
2016-06-07	65.00	67.70	64.99	67.35	3601302
2016-06-08	67.63	69.14	66.59	67.36	2713559
2016-06-09	66.47	67.60	65.40	67.24	1395072
2016-06-10	66.22	66.39	64.53	64.77	1512243
2016-06-13	64.56	65.78	63.89	64.24	1696273
2016-06-14	63.86	64.86	63.39	64.83	1372248
2016-06-15	64.31	66.20	63.80	65.36	1671594
2016-06-16	64.28	64.70	62.44	64.54	1842037
2016-06-17	65.10	66.50	64.91	66.22	2136750
2016-06-20	67.21	67.84	65.62	65.63	1188046
2016-06-21	65.92	67.51	65.26	66.98	1715500
2016-06-22	67.51	68.13	66.82	66.93	1550385
2016-06-23	68.18	69.20	67.61	69.17	1389874
2016-06-24	66.28	67.25	65.72	66.09	2124006
2016-06-27	65.11	65.54	62.24	62.66	2640339
2016-06-28	64.15	64.74	63.63	64.00	2164059
2016-06-29	65.04	66.64	64.96	66.22	1887958
2016-06-30	66.11	67.13	65.16	67.13	1689995
2016-07-01	67.13	68.98	67.02	68.55	1230913
2016-07-05	66.96	67.44	64.47	65.25	1619666
2016-07-06	64.92	65.45	63.92	65.02	1702657
2016-07-07	65.89	67.80	64.62	65.18	1576367
2016-07-08	66.20	66.98	65.44	66.45	1040681
2016-07-11	66.92	68.08	66.02	66.17	1308647
2016-07-12	67.94	70.00	67.77	69.77	2146338
2016-07-13	69.70	70.00	67.67	68.72	1543128
2016-07-14	69.79	70.28	68.37	68.37	1609937
2016-07-15	68.99	69.97	68.36	68.72	1576502
2016-07-18	68.34	68.52	67.23	68.19	1365479
2016-07-19	67.49	68.27	66.29	66.58	1512151
2016-07-20	65.99	66.80	64.68	65.73	1718425
2016-07-21	65.77	66.63	63.88	64.10	1580806
2016-07-22	64.51	64.96	63.37	64.87	1981333
2016-07-25	64.15	64.50	62.89	62.92	1509886
2016-07-26	62.61	64.31	62.46	64.23	1322156
2016-07-27	64.30	64.76	62.27	62.97	2015059
2016-07-28	61.99	63.51	60.42	61.15	2525023
2016-07-29	60.46	62.17	60.41	61.97	1559144
2016-08-01	61.62	61.70	60.12	60.75	2302005
2016-08-02	61.59	62.29	59.93	61.73	2024995
2016-08-03	61.67	63.29	61.35	63.03	2137640
2016-08-04	62.97	63.83	62.25	62.37	1288223
2016-08-05	62.43	63.49	62.11	63.22	1206495
2016-08-08	64.01	65.19	63.78	64.72	1597742
2016-08-09	64.85	64.85	63.15	63.80	1124799
2016-08-10	63.88	64.09	62.91	62.38	1624975
2016-08-11	62.52	63.09	62.01	62.46	1392624
2016-08-12	62.76	62.76	61.56	61.87	1147139
2016-08-15	62.04	63.33	61.93	62.60	1185510
2016-08-16	62.78	63.50	62.18	62.95	1371762
2016-08-17	62.81	62.89	61.59	62.37	1184651
2016-08-18	62.84	65.32	62.84	64.67	2018957
2016-08-19	64.00	64.56	63.37	64.24	1143175
2016-08-22	63.38	63.38	62.08	62.58	1074824
2016-08-23	62.56	63.64	62.21	63.26	1449217
2016-08-24	62.67	63.52	62.67	63.17	1352783
2016-08-25	63.25	63.68	62.45	62.61	995174
2016-08-26	62.78	63.40	61.86	62.43	2026350
2016-08-29	62.06	63.47	62.00	62.57	796029
2016-08-30	62.83	63.46	61.02	61.36	981896
2016-08-31	61.00	61.47	60.09	60.46	1248547
2016-09-01	60.00	60.48	59.46	60.30	1889428
2016-09-02	61.01	61.82	60.08	60.19	1449815
2016-09-06	61.38	62.87	60.79	62.68	2096633
2016-09-07	62.96	63.36	61.99	62.82	1399026
2016-09-08	63.30	63.76	61.54	62.88	2301006
2016-09-09	62.02	62.73	59.82	59.83	1544164
2016-09-12	59.37	60.06	58.80	59.76	1730292
2016-09-13	58.87	59.30	56.66	57.18	2606473
2016-09-14	56.94	58.91	56.63	57.28	1848269
2016-09-15	57.34	58.43	57.15	57.77	1353077
2016-09-16	56.82	58.19	56.65	57.61	2670338
2016-09-19	58.04	58.35	57.29	57.32	1351357
2016-09-20	57.48	57.48	56.19	56.46	1770403
2016-09-21	57.01	59.07	56.97	59.02	1629901
2016-09-22	60.08	60.46	59.25	59.62	1063934
2016-09-23	59.06	59.98	57.30	57.59	1504970
2016-09-26	57.74	58.20	57.35	57.53	1477318
2016-09-27	56.87	58.52	56.50	58.27	2148937
2016-09-28	58.76	62.94	58.61	62.78	2905300
2016-09-29	63.27	66.88	63.13	65.26	5202108
2016-09-30	66.02	67.91	65.46	67.30	3040387
2016-10-03	67.43	68.08	65.97	67.47	1931957
2016-10-04	67.69	68.16	66.46	67.04	1448829
2016-10-05	67.73	69.30	67.61	68.68	1861979
2016-10-06	69.06	70.15	68.60	69.14	1334852
2016-10-07	69.41	69.44	68.29	68.58	1757705
2016-10-10	69.38	70.39	69.16	69.72	1403130
2016-10-11	69.22	69.35	68.35	69.26	1372943
2016-10-12	68.90	69.36	68.42	69.06	938415
2016-10-13	68.72	69.75	68.09	69.45	917726
2016-10-14	69.81	69.97	68.54	68.67	806608
2016-10-17	68.50	69.04	65.61	66.79	2504792
2016-10-18	68.04	68.39	66.77	67.17	1326633
2016-10-19	67.93	69.38	67.20	68.24	1848211
2016-10-20	67.51	67.60	66.50	66.98	1502522
2016-10-21	66.27	66.73	65.49	66.48	1602557
2016-10-24	66.53	66.65	64.77	66.42	2078701
2016-10-25	66.27	67.07	65.46	65.51	1151039
2016-10-26	64.84	65.23	63.55	64.88	1858977
2016-10-27	65.31	65.64	63.70	64.16	1455101
2016-10-28	64.00	64.88	62.96	63.44	1349835
2016-10-31	63.19	63.58	62.71	63.11	1995227
2016-11-01	63.79	64.22	62.80	63.68	1880137
2016-11-02	62.79	63.27	60.39	62.38	2761568
2016-11-03	62.68	62.93	61.59	62.49	1335152
2016-11-04	62.10	62.82	60.51	62.42	2953186
2016-11-07	63.26	63.46	61.80	61.76	1720881
2016-11-08	61.72	62.80	61.18	62.48	1401640
2016-11-09	62.46	64.38	62.16	63.56	2247397
2016-11-10	63.12	64.23	62.64	63.69	2395959
2016-11-11	63.02	63.40	61.21	62.17	1387655
2016-11-14	61.90	64.00	61.77	63.78	2287020
2016-11-15	64.30	66.86	64.30	66.64	2149323
2016-11-16	66.29	66.61	65.19	65.94	1276401
2016-11-17	66.51	67.94	66.43	67.18	2128103
2016-11-18	67.53	68.86	67.41	68.25	1441933
2016-11-21	69.70	70.10	68.05	69.12	2664287
2016-11-22	69.73	70.10	68.62	69.47	1989721
2016-11-23	68.94	70.25	68.84	70.23	1471890
2016-11-25	69.77	70.01	69.34	69.60	739962
2016-11-28	70.19	70.27	68.37	68.43	1916988
2016-11-29	66.55	67.90	65.73	67.57	2081996
2016-11-30	69.35	76.16	69.35	75.65	5427724
2016-12-01	77.42	79.66	75.82	77.85	4134889
2016-12-02	77.46	79.90	77.31	79.45	2217503
2016-12-05	80.01	82.00	79.86	81.31	2336270
2016-12-06	80.01	80.61	78.12	79.92	2302963
2016-12-07	79.88	82.08	79.03	80.86	1764038
2016-12-08	80.75	81.76	80.34	81.38	1413588
2016-12-09	81.85	82.72	80.72	81.75	1759471
2016-12-12	84.21	85.78	82.61	83.18	2008136
2016-12-13	83.71	84.02	81.88	83.46	1922507
2016-12-14	82.03	83.50	81.14	81.27	1815535
2016-12-15	80.56	81.03	79.89	80.45	2186667
2016-12-16	80.04	81.01	78.50	78.70	2884752
2016-12-19	78.73	79.00	77.71	78.45	2298510
2016-12-20	79.24	80.04	78.59	78.84	1326255
2016-12-21	79.34	80.40	79.16	79.50	1171213
2016-12-22	79.64	79.86	78.54	78.65	1099061
2016-12-23	78.53	79.25	78.11	78.34	635098
2016-12-27	78.90	80.94	78.79	79.96	1245997
2016-12-28	80.10	80.85	78.30	78.39	1067035
2016-12-29	78.26	79.00	77.66	78.17	639997
2016-12-30	78.21	78.89	77.09	77.40	840177
2017-01-03	78.52	79.67	77.65	78.76	1452299
2017-01-04	79.12	79.76	78.45	78.54	1286599
2017-01-05	78.91	79.31	77.81	78.80	1235776
2017-01-06	79.14	81.30	78.15	81.07	1638854
2017-01-09	81.04	81.10	78.75	79.30	1927285
2017-01-10	79.50	80.32	78.78	78.84	1310211
2017-01-11	79.22	80.75	78.90	79.63	1614270
2017-01-12	80.47	80.47	78.52	79.01	1616238
2017-01-13	79.01	79.30	77.85	78.31	1456107
2017-01-17	78.96	79.84	77.90	79.80	1130485
2017-01-18	78.88	79.22	77.96	78.49	1612218
2017-01-19	78.62	79.20	77.35	77.72	960245
2017-01-20	78.69	79.47	77.53	77.99	1448921
2017-01-23	77.28	77.62	76.08	76.80	1310537
2017-01-24	77.45	80.34	77.36	79.91	2107369
2017-01-25	79.78	81.20	79.78	81.11	2036914
2017-01-26	78.83	79.85	74.96	75.11	5261665
2017-01-27	74.00	75.10	71.96	72.68	2837256
2017-01-30	71.94	72.07	69.97	70.45	2493421
2017-01-31	70.59	71.69	70.10	71.16	2122149
2017-02-01	71.45	72.25	69.41	71.10	2703097
2017-02-02	71.49	71.63	68.89	70.07	2797280
2017-02-03	70.23	71.66	70.22	70.61	1663779
2017-02-06	70.50	70.93	68.74	69.02	1550006
2017-02-07	68.55	69.36	67.86	68.32	1433825
2017-02-08	67.75	69.77	66.79	68.77	2843883
2017-02-09	69.18	69.57	68.05	68.50	2867957
2017-02-10	69.73	70.75	69.07	69.23	1702738
2017-02-13	68.98	69.70	68.67	69.18	981734
2017-02-14	69.71	70.75	69.56	70.65	1623278
2017-02-15	70.23	70.58	68.28	68.73	1975082
2017-02-16	68.81	69.21	67.83	68.49	1856107
2017-02-17	68.05	68.53	67.17	68.26	1371167
2017-02-21	69.20	69.74	68.93	69.03	1011824
2017-02-22	68.32	68.52	67.40	67.41	1155752
2017-02-23	68.90	69.26	67.70	68.77	2245980
2017-02-24	68.84	68.86	67.28	67.53	2066387
2017-02-27	68.22	69.49	67.62	68.58	1326931
2017-02-28	68.09	69.00	67.85	68.37	1367984
2017-03-01	68.92	70.11	68.86	69.91	1415224
2017-03-02	69.10	69.67	68.14	68.47	1482358
2017-03-03	69.24	69.94	68.78	69.24	1331872
2017-03-06	69.09	69.85	68.16	69.74	1291917
2017-03-07	69.76	70.02	68.31	68.37	1536304
2017-03-08	68.02	68.59	66.15	66.48	2328534
2017-03-09	66.01	67.13	65.18	66.96	1742166
2017-03-10	67.29	67.82	66.56	67.30	1313517
2017-03-13	67.54	68.56	67.24	68.47	1395494
2017-03-14	67.36	68.17	65.98	67.90	2622808
2017-03-15	68.82	69.59	68.04	69.47	1443007
2017-03-16	69.62	69.62	67.75	68.23	1497578
2017-03-17	68.54	69.08	67.88	67.98	2331468
2017-03-20	67.17	68.00	66.55	67.89	1203948
2017-03-21	68.34	68.58	66.80	66.95	1103069
2017-03-22	66.50	67.12	65.62	66.32	1180982
2017-03-23	66.02	66.48	65.10	65.91	948573
2017-03-24	66.00	66.38	64.95	65.03	1490738
2017-03-27	64.24	64.35	63.66	64.15	2089195
2017-03-28	64.52	65.07	64.00	64.78	1615558
2017-03-29	64.64	66.48	64.40	66.11	1584230
2017-03-30	66.43	67.45	65.78	66.53	1977096
2017-03-31	66.11	67.13	65.97	66.57	946355
2017-04-03	67.27	67.66	66.13	66.69	1633789
2017-04-04	66.84	67.11	65.82	66.97	1089321
2017-04-05	67.60	68.59	66.91	67.12	1416284
2017-04-06	67.41	68.45	67.12	68.01	995322
2017-04-07	68.18	68.20	67.13	67.32	959873
2017-04-10	67.84	69.05	67.42	68.78	1306453
2017-04-11	68.95	69.24	67.55	69.08	1027441
2017-04-12	69.26	69.97	68.47	68.71	1509200
2017-04-13	68.41	68.85	67.07	67.35	1330553
2017-04-17	67.32	67.82	66.68	67.27	1427121
2017-04-18	66.64	67.59	66.19	66.52	1213346
2017-04-19	66.74	66.88	64.71	64.89	1143630
2017-04-20	65.16	65.65	64.68	64.83	1142412
2017-04-21	64.81	65.39	63.80	65.09	1323287
2017-04-24	65.53	65.76	64.75	65.15	1070738
2017-04-25	65.18	65.62	64.66	65.39	1066755
2017-04-26	64.98	66.67	64.98	65.21	1543366
2017-04-27	63.80	64.23	59.06	61.55	5791861
2017-04-28	62.13	62.15	60.64	60.64	2705909
2017-05-01	60.51	60.51	58.78	58.79	3015969
2017-05-02	58.82	59.55	58.30	58.72	2709886
2017-05-03	58.92	59.74	58.54	59.11	1771114
2017-05-04	58.71	58.73	56.73	58.05	2664725
2017-05-05	58.21	59.68	57.78	59.63	2872697
2017-05-08	59.51	60.20	59.39	59.77	2239108
2017-05-09	59.76	59.82	57.83	58.18	1265764
2017-05-10	58.71	60.04	58.48	59.28	1776306
2017-05-11	59.96	60.10	58.12	58.38	1303876
2017-05-12	58.16	58.39	57.08	57.42	1946947
2017-05-15	58.94	59.54	57.96	58.55	2007629
2017-05-16	58.91	59.24	57.59	57.54	1832442
2017-05-17	57.12	57.75	56.65	56.71	1660813
2017-05-18	56.25	57.37	55.98	57.05	1824168
2017-05-19	57.59	60.61	57.13	60.04	2352212
2017-05-22	60.57	60.57	59.30	59.88	1907613
2017-05-23	58.31	58.67	56.47	57.49	2733469
2017-05-24	57.44	57.94	55.41	56.01	2125060
2017-05-25	55.91	56.37	52.95	53.79	4049488
2017-05-26	54.38	54.73	53.63	53.67	2405097
2017-05-30	53.48	53.83	52.75	52.82	1777251
2017-05-31	52.24	52.77	51.67	52.66	2952252
2017-06-01	52.66	54.67	52.66	53.74	2518710
2017-06-02	53.32	53.32	52.28	53.11	1532195
2017-06-05	52.78	53.90	52.71	53.69	1265880
2017-06-06	53.26	53.82	51.80	53.30	2174864
2017-06-07	52.86	53.29	49.46	50.08	3752438
2017-06-08	49.86	50.97	49.86	50.40	2303375
2017-06-09	50.41	54.12	50.41	53.27	2555745
2017-06-12	54.03	56.28	54.00	54.89	2731119
2017-06-13	54.81	56.00	54.64	55.85	1698643
2017-06-14	55.50	55.50	52.84	53.83	3616018
2017-06-15	53.19	54.23	53.19	53.65	2005779
2017-06-16	53.88	55.05	53.11	55.00	2383014
2017-06-19	54.98	55.08	53.99	54.07	1719649
2017-06-20	53.10	53.83	52.20	53.47	2443603
2017-06-21	52.77	52.96	50.56	51.92	3202440
2017-06-22	52.03	52.88	51.44	52.12	1882104
2017-06-23	52.29	53.22	52.05	52.74	2358157
2017-06-26	53.06	53.85	52.57	53.16	1414028
2017-06-27	53.01	53.48	52.07	52.81	2367968
2017-06-28	52.83	54.67	52.83	53.51	1811064
2017-06-29	53.96	55.32	53.74	54.37	2405619
2017-06-30	54.52	55.23	54.13	54.34	1708638
2017-07-03	54.55	56.08	54.55	55.74	934454
2017-07-05	55.30	55.56	53.95	54.34	1958634
2017-07-06	54.66	55.20	53.19	53.47	2403775
2017-07-07	52.61	53.40	51.91	52.88	2056399
2017-07-10	52.65	53.66	52.23	53.29	1870354
2017-07-11	53.28	54.25	52.75	53.91	1621354
2017-07-12	54.89	55.00	53.24	53.50	2064966
2017-07-13	53.53	54.52	53.41	54.48	2262727
2017-07-14	54.57	55.53	54.13	55.35	2238066
2017-07-17	55.19	55.53	54.75	55.32	1842994
2017-07-18	55.91	56.14	55.12	55.36	1417694
2017-07-19	55.31	58.49	55.21	58.12	2664241
2017-07-20	58.41	58.64	56.80	57.26	1653655
2017-07-21	57.09	57.82	54.03	54.13	2878910
2017-07-24	54.34	54.54	53.88	54.37	2328171
2017-07-25	55.28	56.92	55.11	56.16	1742616
2017-07-26	56.66	56.84	54.92	55.07	2534644
2017-07-27	55.05	55.20	51.45	53.05	4819113
2017-07-28	51.70	53.74	51.05	51.82	4109843
2017-07-31	51.60	51.73	50.36	50.62	2251837
2017-08-01	50.51	50.57	48.62	49.20	3585214
2017-08-02	49.15	49.39	48.19	49.06	2956724
2017-08-03	49.29	50.16	48.98	49.54	2329622
2017-08-04	49.61	49.88	49.29	49.34	1620863
2017-08-07	49.05	49.23	47.25	47.43	2391695
2017-08-08	47.34	47.84	46.39	46.40	2295607
2017-08-09	46.96	47.00	46.06	46.48	2173733
2017-08-10	46.70	47.08	46.17	46.41	1787603
2017-08-11	46.13	47.17	46.00	46.18	1659801
2017-08-14	46.20	46.89	46.01	46.09	1495814
2017-08-15	46.00	46.04	45.06	44.88	2373288
2017-08-16	45.00	45.19	43.64	43.77	1807594
2017-08-17	43.67	43.91	43.14	43.15	1784312
2017-08-18	43.30	44.55	43.00	43.70	1586168
2017-08-21	43.57	44.15	43.23	43.25	1410232
2017-08-22	43.33	44.01	43.18	43.85	1417899
2017-08-23	43.62	44.69	43.07	44.52	1795471
2017-08-24	44.41	44.71	44.04	44.19	1888405
2017-08-25	44.44	45.18	44.42	44.78	1649496
2017-08-28	44.72	44.96	42.77	43.49	2233272
2017-08-29	43.27	43.41	42.66	43.13	1695551
2017-08-30	43.11	43.16	42.28	42.65	1898595
2017-08-31	42.90	42.90	42.30	42.34	2558855
2017-09-01	42.53	43.19	42.16	43.02	1319461
2017-09-05	43.46	44.33	43.22	43.77	2000156
2017-09-06	44.15	46.59	43.99	46.35	3077118
2017-09-07	46.35	46.61	45.58	46.04	1975786
2017-09-08	45.97	46.02	45.32	45.48	1277617
2017-09-11	45.71	47.13	45.30	47.06	2068801
2017-09-12	47.06	48.28	46.69	48.05	2337802
2017-09-13	48.08	49.50	48.08	49.29	2051674
2017-09-14	49.63	50.20	49.40	49.78	2174708
2017-09-15	49.91	50.22	49.52	50.19	2320426
2017-09-18	49.95	50.58	49.45	50.17	979807
2017-09-19	50.45	50.45	48.88	49.06	1446707
2017-09-20	49.38	50.70	49.27	50.55	1730668
2017-09-21	50.50	50.62	49.51	50.43	1365404
2017-09-22	50.17	51.35	50.06	51.01	1060300
2017-09-25	51.60	53.18	51.46	52.94	2053505
2017-09-26	52.67	52.99	52.18	52.93	985356
2017-09-27	52.98	53.26	52.74	53.20	1305827
2017-09-28	53.30	53.74	51.84	52.41	1682321
2017-09-29	52.42	52.42	51.54	52.11	1779674
2017-10-02	51.26	51.47	50.64	51.26	2072247
2017-10-03	51.15	51.22	50.00	50.02	1794866
2017-10-04	50.01	51.18	49.69	51.14	1540177
2017-10-05	51.39	52.40	51.14	52.17	1485144
2017-10-06	51.22	51.67	51.06	51.53	1318307
2017-10-09	51.82	52.38	51.49	51.93	1326014
2017-10-10	52.75	53.64	52.68	52.76	1557187
2017-10-11	52.67	53.09	51.68	52.28	1382484
2017-10-12	51.61	51.66	50.30	51.03	1040090
2017-10-13	51.67	52.87	51.48	52.20	1336149
2017-10-16	52.68	52.89	52.34	52.53	778489
2017-10-17	52.47	52.73	52.03	52.25	1187733
2017-10-18	52.41	52.72	51.10	51.20	1161660
2017-10-19	50.73	51.99	50.64	50.94	1191930
2017-10-20	51.24	52.00	50.71	52.00	1165270
2017-10-23	52.11	52.88	51.97	52.04	1213287
2017-10-24	52.42	53.35	52.21	52.45	1683246
2017-10-25	52.34	52.65	51.02	51.31	1188857
2017-10-26	51.52	52.36	51.01	51.93	1734887
2017-10-27	51.67	52.63	51.28	52.61	1366539
2017-10-30	52.80	54.16	52.71	53.82	1621969
2017-10-31	53.74	54.53	52.92	54.31	1455900
2017-11-01	55.00	55.45	53.83	54.59	1462886
2017-11-02	54.68	55.14	54.20	54.88	1306989
2017-11-03	54.68	55.57	54.48	54.91	1377723
2017-11-06	55.54	58.54	55.41	58.30	2568166
2017-11-07	58.08	58.67	57.74	58.46	2150455
2017-11-08	58.50	59.46	58.22	59.10	1834460
2017-11-09	58.76	59.60	58.39	58.83	1522498
2017-11-10	58.85	59.34	58.12	58.15	1715456
2017-11-13	57.95	58.04	56.26	56.38	1451073
2017-11-14	55.99	56.41	54.28	54.38	1220084
2017-11-15	53.62	53.95	52.53	53.73	2464983
2017-11-16	53.62	55.63	52.89	54.37	2599919
2017-11-17	55.17	56.00	54.91	55.68	1796553
2017-11-20	55.37	55.88	54.98	55.55	1047990
2017-11-21	55.97	56.49	55.31	55.84	925005
2017-11-22	56.65	57.22	56.35	56.61	729484
2017-11-24	56.96	57.00	55.99	56.02	702807
2017-11-27	55.73	55.91	55.04	55.56	1161718
2017-11-28	55.86	56.64	55.33	56.47	1585341
2017-11-29	56.71	57.69	56.37	57.04	1580432
2017-11-30	57.63	59.10	57.44	58.58	2201676
2017-12-01	59.28	60.07	58.18	59.56	1738204
2017-12-04	59.56	60.03	58.42	58.43	2135619
2017-12-05	58.57	59.13	57.58	57.84	1170877
2017-12-06	57.47	57.47	54.00	56.47	1451468
2017-12-07	56.57	57.25	56.31	58.06	1213308
2017-12-08	57.96	58.50	57.79	58.01	1220879
2017-12-11	58.27	58.78	57.82	58.44	1265177
2017-12-12	58.84	59.48	58.41	58.81	968340
2017-12-13	59.03	59.43	57.62	57.92	791061
2017-12-14	57.35	58.09	56.72	56.78	1053556
2017-12-15	57.51	59.20	57.06	57.78	5820557
2017-12-18	58.32	58.84	57.95	57.99	1589190
2017-12-19	58.19	59.63	57.86	59.60	1251800
2017-12-20	59.91	61.37	59.24	61.17	1613864
2017-12-21	61.37	64.53	61.33	63.63	1567361
2017-12-22	63.52	65.35	63.47	64.32	1667291
2017-12-26	64.75	65.77	64.22	65.61	836107
2017-12-27	65.55	65.55	64.40	64.97	873950
2017-12-28	65.15	65.40	64.52	64.82	661519
2017-12-29	65.03	65.07	63.83	64.64	951805
2018-01-02	65.17	66.08	64.45	65.35	1372321
2018-01-03	65.65	66.44	65.19	65.65	2463267
2018-01-04	66.12	66.94	65.52	66.40	2213628
2018-01-05	66.34	67.29	66.01	66.70	1731972
2018-01-08	66.56	68.73	66.50	68.57	1616048
2018-01-09	68.87	69.43	68.16	68.21	2389095
2018-01-10	68.25	69.00	67.96	68.27	1759914
2018-01-11	68.58	71.05	68.39	70.04	2470290
2018-01-12	69.32	70.37	69.10	70.26	1963421
2018-01-16	70.54	71.29	69.64	69.73	1849267
2018-01-17	70.00	71.64	69.86	70.63	2156959
2018-01-18	70.69	71.14	70.02	70.03	1588676
2018-01-19	69.29	71.35	67.94	71.13	1488816
2018-01-22	71.13	71.34	70.38	71.12	1864314
2018-01-23	71.10	72.07	70.45	71.57	1588021
2018-01-24	71.88	72.29	69.39	71.38	2713889
2018-01-25	72.63	74.12	71.02	73.69	3512581
2018-01-26	74.25	74.43	72.73	74.09	1611261
2018-01-29	73.43	75.02	72.47	74.33	2482918
2018-01-30	73.61	73.92	71.60	72.71	2180717
2018-01-31	72.79	73.45	71.59	72.03	1631306
2018-02-01	72.40	73.63	71.96	72.95	1458413
2018-02-02	72.32	72.43	70.03	70.11	1593963
2018-02-05	69.17	70.65	68.15	68.29	2443563
2018-02-06	66.64	69.21	66.29	68.69	2665098
2018-02-07	68.71	70.28	67.03	67.47	2176194
2018-02-08	67.53	68.00	64.86	64.17	2756860
2018-02-09	64.85	65.19	61.30	63.62	3053872
2018-02-12	64.55	65.65	63.80	64.64	2826121
2018-02-13	64.13	64.54	63.42	63.73	2739537
2018-02-14	62.88	66.89	62.28	66.12	2160179
2018-02-15	65.87	66.12	64.06	65.73	1899003
2018-02-16	65.28	66.30	65.14	65.46	1280003
2018-02-20	65.61	66.25	64.20	64.51	943972
2018-02-21	64.22	65.80	64.03	64.46	1155703
2018-02-22	65.24	67.09	65.18	65.39	978772
2018-02-23	65.70	67.05	65.49	66.86	973700
2018-02-26	67.35	67.59	66.29	67.43	701271
2018-02-27	67.27	68.35	66.39	66.53	1713516
2018-02-28	66.85	66.99	64.54	64.55	1312159
2018-03-01	64.43	65.81	64.15	65.18	1186183
2018-03-02	64.50	67.04	63.44	66.79	1213026
2018-03-05	66.08	67.30	65.51	66.61	1638916
2018-03-06	67.07	67.26	65.22	66.56	1196717
2018-03-07	65.69	66.59	64.37	65.12	1755567
2018-03-08	65.25	65.31	63.82	65.02	1470006
2018-03-09	66.49	68.06	66.02	66.89	2032773
2018-03-12	66.59	67.00	65.42	65.81	1369225
2018-03-13	66.11	66.29	64.26	64.63	1658480
2018-03-14	65.05	65.18	64.23	64.61	1092159
2018-03-15	64.69	65.05	62.33	62.64	1695291
2018-03-16	62.65	64.67	62.38	64.56	4460157
2018-03-19	64.58	64.89	63.82	64.68	1465064
2018-03-20	65.10	65.96	64.97	65.31	1205536
2018-03-21	65.89	69.19	65.49	68.88	2621270
2018-03-22	67.71	68.19	66.29	66.35	1674183
2018-03-23	66.97	68.17	66.33	66.46	1401022
2018-03-26	67.34	67.96	66.68	67.72	1091538
2018-03-27	68.00	68.26	66.09	66.48	1148737
2018-03-28	66.47	66.73	64.41	64.58	991337
2018-03-29	64.94	66.81	64.94	66.56	1237149
2018-04-02	65.80	66.53	63.51	64.59	875364
2018-04-03	65.11	66.55	64.15	66.42	1014884
2018-04-04	64.89	66.35	64.53	66.29	1246476
2018-04-05	66.72	68.18	66.53	67.43	1556952
2018-04-06	66.91	67.34	64.25	65.45	1045963
2018-04-09	65.63	66.85	65.28	65.90	880360
2018-04-10	67.08	70.22	67.08	69.61	1760841
2018-04-11	70.27	72.15	69.89	71.51	2010946
2018-04-12	71.54	73.45	71.02	72.51	1607589
2018-04-13	72.77	74.07	72.47	73.05	1314904
2018-04-16	73.04	73.11	71.95	72.19	982705
2018-04-17	72.46	72.88	71.88	72.38	803784
2018-04-18	73.52	74.36	73.01	73.60	1682048
2018-04-19	73.78	73.90	72.06	73.00	2732271
2018-04-20	72.71	72.71	71.49	72.33	1079633
2018-04-23	71.94	72.52	71.25	72.41	1136340
2018-04-24	72.69	73.00	71.11	71.58	1003149
2018-04-25	71.29	72.34	70.35	72.13	1443467
2018-04-26	72.24	72.88	70.46	71.67	1176853
2018-04-27	71.55	71.55	69.88	70.37	1449338
2018-04-30	70.27	71.09	69.43	69.55	1268801
2018-05-01	68.80	69.29	68.06	68.90	1283148
2018-05-02	68.45	69.84	68.35	68.93	1245119
2018-05-03	68.83	69.35	67.72	69.14	878639
2018-05-04	69.07	70.38	68.85	69.90	646605
2018-05-07	70.38	70.94	68.39	68.67	2061109
2018-05-08	67.88	68.55	66.28	68.48	2049160
2018-05-09	69.90	70.58	67.97	68.12	1910946
2018-05-10	68.29	69.36	67.84	69.02	1371961
2018-05-11	69.39	69.53	68.59	68.85	1027699
2018-05-14	69.19	69.97	69.11	69.68	1197754
2018-05-15	69.62	71.51	68.94	71.46	1306978
2018-05-16	71.64	73.44	71.52	72.04	1390495
2018-05-17	72.48	73.87	72.43	73.31	1060351
2018-05-18	73.35	73.54	71.71	71.99	939339
2018-05-21	72.50	73.19	72.09	72.61	989965
2018-05-22	72.42	72.98	70.34	70.72	725554
2018-05-23	70.22	71.38	69.57	70.99	860174
2018-05-24	69.63	70.28	69.16	69.83	1125326
2018-05-25	68.07	68.07	65.53	66.56	1645069
2018-05-29	65.75	66.56	65.51	66.32	966446
2018-05-30	67.11	68.45	66.95	67.26	923269
2018-05-31	66.56	67.76	66.02	66.38	1299183
2018-06-01	66.76	66.76	64.29	64.97	2204313
2018-06-04	65.30	65.32	62.69	63.20	1418004
2018-06-05	63.24	64.27	62.74	63.66	1860514
2018-06-06	63.91	64.47	63.12	64.24	1144768
2018-06-07	64.78	67.00	64.47	66.61	1555710
2018-06-08	66.62	66.91	64.90	65.38	1157575
2018-06-11	65.00	65.95	64.77	65.61	1101347
2018-06-12	65.67	65.94	64.94	65.61	1132984
2018-06-13	65.37	65.89	65.12	65.43	1156555
2018-06-14	65.91	65.91	64.85	64.97	1027662
2018-06-15	64.31	64.55	62.75	63.21	1780886
2018-06-18	63.18	64.57	63.18	63.87	927220
2018-06-19	63.25	65.30	63.00	64.04	1694699
2018-06-20	64.57	64.76	63.70	64.60	991618
2018-06-21	63.98	64.27	62.82	63.14	780806
2018-06-22	65.92	66.85	63.42	63.70	1984478
2018-06-25	63.71	63.78	61.35	61.85	1192901
2018-06-26	62.00	63.21	61.57	63.01	901785
2018-06-27	63.83	65.90	63.83	64.57	1335581
2018-06-28	64.61	65.27	64.09	65.05	2425517
2018-06-29	64.71	65.41	63.63	63.76	1410722
2018-07-02	63.36	63.37	61.92	62.71	1679800
2018-07-03	64.01	64.95	63.50	63.93	484993
2018-07-05	64.22	64.36	63.21	63.73	1078424
2018-07-06	63.30	65.67	62.93	65.46	1130108
2018-07-09	65.84	67.34	65.84	66.79	1031806
2018-07-10	67.60	68.40	66.72	67.22	733651
2018-07-11	66.29	67.81	65.26	65.66	896639
2018-07-12	66.28	66.45	64.02	64.13	1008122
2018-07-13	64.09	64.90	63.69	64.50	806580
2018-07-16	63.33	63.61	61.86	62.55	1157335
2018-07-17	62.20	62.55	61.83	62.13	2002925
2018-07-18	61.66	61.72	60.18	60.75	2882674
2018-07-19	60.23	60.76	59.32	59.59	1702877
2018-07-20	59.49	59.86	58.85	59.40	1653393
2018-07-23	59.68	59.68	58.05	58.90	1582237
2018-07-24	59.46	59.58	58.71	59.21	1665031
2018-07-25	59.28	59.34	57.60	58.82	1737991
2018-07-26	58.61	61.06	57.83	59.79	1856675
2018-07-27	59.65	61.95	59.62	60.83	1474954
2018-07-30	62.37	64.32	62.05	62.99	1925297
2018-07-31	62.58	62.73	60.36	61.35	1781004
2018-08-01	60.69	61.81	60.21	61.76	1106391
2018-08-02	60.81	61.77	60.74	61.10	1022555
2018-08-03	61.14	62.40	61.14	61.30	799835
2018-08-06	61.49	61.89	61.13	61.21	735213
2018-08-07	62.14	62.18	61.46	61.99	966469
2018-08-08	61.60	61.99	60.97	61.75	861215
2018-08-09	61.70	61.88	59.51	60.50	1449357
2018-08-10	60.74	62.70	60.43	62.62	888209
2018-08-13	62.40	62.87	61.96	62.14	998705
2018-08-14	62.91	64.06	62.91	63.56	1324470
2018-08-15	62.85	63.64	60.20	61.21	1395923
2018-08-16	61.61	62.16	61.09	61.24	1152835
2018-08-17	61.45	62.91	61.28	62.51	1151572
2018-08-20	62.51	63.43	62.47	63.05	847719
2018-08-21	63.90	65.13	63.90	64.35	1233673
2018-08-22	65.22	66.02	64.70	65.41	985254
2018-08-23	65.06	65.66	64.78	65.19	695795
2018-08-24	65.88	66.17	65.46	65.83	698425
2018-08-27	65.92	67.01	65.65	66.34	928554
2018-08-28	66.64	66.99	65.56	65.74	756420
2018-08-29	65.85	66.31	65.48	66.13	552080
2018-08-30	66.18	66.90	65.58	66.45	851528
2018-08-31	66.12	66.23	64.92	65.57	1090022
2018-09-04	65.73	65.88	64.54	65.85	835555
2018-09-05	65.49	65.49	63.82	64.53	1209467
2018-09-06	64.48	64.87	62.90	62.90	1468703
2018-09-07	62.13	62.90	61.58	62.78	2228903
2018-09-10	63.10	63.87	62.95	63.35	1202729
2018-09-11	63.41	64.82	63.35	64.62	892681
2018-09-12	65.66	66.76	65.46	65.81	1096165
2018-09-13	65.42	65.68	64.36	64.75	934705
2018-09-14	65.22	65.67	64.27	65.31	1064633
2018-09-17	65.60	66.27	64.73	65.10	879042
2018-09-18	65.78	66.28	65.23	65.87	739533
2018-09-19	65.80	67.00	65.80	66.03	907420
2018-09-20	67.35	67.86	66.63	66.98	1281320
2018-09-21	67.45	67.86	66.90	67.28	1759733
2018-09-24	68.34	68.97	67.24	67.62	1096984
2018-09-25	69.04	69.82	68.52	68.68	1548836
2018-09-26	68.06	69.20	67.70	68.55	1373439
2018-09-27	69.26	69.52	68.69	69.08	2024971
2018-09-28	68.78	70.78	68.69	68.77	1559185
2018-10-01	69.00	70.51	68.57	70.08	1115567
2018-10-02	70.01	70.65	69.57	69.99	1010866
2018-10-03	70.17	71.81	69.70	71.61	1001784
2018-10-04	71.00	72.53	70.80	71.32	1265675
2018-10-05	71.84	72.83	71.39	71.93	1330345
2018-10-08	71.11	72.28	70.41	71.92	1141021
2018-10-09	72.41	73.74	71.99	72.94	1113413
2018-10-10	72.79	72.89	69.19	69.25	1531574
2018-10-11	68.98	69.56	67.50	68.24	1480997
2018-10-12	69.82	70.06	68.33	69.41	1041277
2018-10-15	69.63	70.21	68.90	69.20	881577
2018-10-16	69.72	69.81	68.80	69.19	1123764
2018-10-17	68.70	69.13	67.46	68.05	837805
2018-10-18	67.00	68.05	66.03	66.41	1035703
2018-10-19	66.70	67.92	66.09	66.15	1008805
2018-10-22	66.07	66.25	65.17	65.39	838910
2018-10-23	63.57	63.57	62.04	62.88	897541
2018-10-24	63.61	63.77	60.34	60.39	1607835
2018-10-25	61.54	63.33	60.78	62.77	1437859
2018-10-26	61.89	64.05	61.46	62.67	1565156
2018-10-29	63.96	63.96	60.35	60.97	1523399
2018-10-30	60.65	62.06	60.13	61.93	1565796
2018-10-31	62.32	63.56	62.15	62.29	1471374
2018-11-01	62.65	62.89	61.10	62.19	1481210
2018-11-02	62.70	63.28	60.70	60.95	1068835
2018-11-05	61.93	63.80	61.55	63.80	1046525
2018-11-06	63.92	64.77	62.89	64.18	857988
2018-11-07	65.18	66.33	64.56	65.00	1239032
2018-11-08	64.66	64.71	61.92	62.37	1085116
2018-11-09	61.10	62.94	60.54	62.59	974167
2018-11-12	63.46	63.60	60.44	60.54	831687
2018-11-13	60.40	60.97	58.10	58.18	1392855
2018-11-14	59.52	59.94	57.58	58.30	2377822
2018-11-15	57.91	60.20	57.88	60.04	1596593
2018-11-16	60.72	62.97	60.44	62.59	1994692
2018-11-19	63.15	64.75	62.70	64.36	1962592
2018-11-20	63.23	64.03	60.03	60.79	3138355
2018-11-21	61.04	61.15	59.45	60.09	2011238
2018-11-23	57.80	59.13	57.24	58.77	592669
2018-11-26	59.78	60.81	59.39	60.26	872230
2018-11-27	60.03	61.36	59.47	59.77	903164
2018-11-28	60.03	60.75	58.59	60.72	609627
2018-11-29	60.99	61.67	60.31	61.15	847110
2018-11-30	60.40	60.65	58.97	60.60	1834240
2018-12-03	62.94	63.53	61.27	62.29	1709809
2018-12-04	62.20	62.56	60.30	60.59	1014831
2018-12-06	59.00	60.17	58.08	60.16	2179928
2018-12-07	62.15	62.98	60.39	60.74	1821106
2018-12-10	59.96	60.38	58.21	59.20	1303782
2018-12-11	60.95	61.25	59.40	60.00	1658816
2018-12-12	60.83	63.12	60.83	61.94	2296331
2018-12-13	61.58	62.21	60.22	60.80	1474635
2018-12-14	60.20	60.91	58.18	58.48	1001495
2018-12-17	58.42	58.86	56.10	56.37	1585979
2018-12-18	56.35	56.35	53.66	54.45	2392730
2018-12-19	54.67	54.75	50.62	50.77	3210000
2018-12-20	49.82	50.27	46.55	47.16	3958022
2018-12-21	46.68	47.99	45.90	46.17	3536674
2018-12-24	45.44	46.32	44.76	44.95	1004248
2018-12-26	45.90	47.97	44.56	47.94	1749595
2018-12-27	46.73	47.74	45.80	47.73	1893713
2018-12-28	48.08	48.49	46.90	47.62	1748490
2018-12-31	47.91	48.26	47.07	47.94	1373237
2019-01-02	47.17	49.00	46.05	48.05	1540707
2019-01-03	48.10	48.78	46.09	48.06	2372174
2019-01-04	48.95	49.43	47.14	49.00	2314565
2019-01-07	49.22	50.89	48.90	50.67	1372908
2019-01-08	51.69	51.72	50.77	51.00	1903220
2019-01-09	51.90	53.85	51.15	53.51	1862239
2019-01-10	52.83	54.63	52.68	53.97	1529735
2019-01-11	53.26	53.58	52.52	53.43	998778
2019-01-14	52.99	53.61	52.80	53.23	1450589
2019-01-15	54.10	54.26	52.90	53.39	1314232
2019-01-16	53.06	53.60	52.83	52.90	868590
2019-01-17	52.02	53.85	51.77	53.58	1179188
2019-01-18	54.38	54.53	53.55	54.14	1560381
2019-01-22	53.31	53.31	51.84	52.01	1934170
2019-01-23	52.20	52.24	50.00	50.68	1540899
2019-01-24	50.62	52.86	50.62	52.57	1653720
2019-01-25	53.05	53.74	52.45	53.42	1618312
2019-01-28	52.41	52.75	51.59	52.41	1091191
2019-01-29	53.44	54.83	53.32	53.86	2623823
2019-01-30	54.67	57.52	52.91	56.83	2836864
2019-01-31	58.00	58.28	55.26	55.99	2209753
2019-02-01	56.28	56.97	55.52	56.55	1501413
2019-02-04	56.00	57.31	55.80	57.10	1164620
2019-02-05	57.10	57.49	56.28	56.47	1055474
2019-02-06	56.15	57.21	56.05	56.42	1284140
2019-02-07	56.30	56.47	54.73	55.75	1130568
2019-02-08	55.49	55.83	54.51	55.44	885180
2019-02-11	54.90	55.81	54.62	55.68	1737577
2019-02-12	56.70	57.31	55.91	56.05	1074006
2019-02-13	56.44	57.49	56.35	56.50	898500
2019-02-14	56.33	57.33	56.00	56.98	666517
2019-02-15	57.76	58.10	56.69	57.40	1364488
2019-02-19	56.91	58.44	56.91	58.05	1237774
2019-02-20	58.11	58.49	56.94	57.07	1400666
2019-02-21	56.95	56.95	55.20	55.56	1388427
2019-02-22	56.18	56.24	54.69	55.02	1551890
2019-02-25	54.50	55.27	54.43	54.86	1820352
2019-02-26	54.91	55.37	53.81	53.86	1072017
2019-02-27	54.10	55.05	53.80	54.15	755456
2019-02-28	54.20	54.28	51.99	54.20	1883210
2019-03-01	54.45	54.96	54.07	54.95	1203567
2019-03-04	54.95	55.22	53.43	54.30	1531339
2019-03-05	54.35	54.42	53.56	54.04	787674
2019-03-06	53.81	54.34	53.29	54.17	1811030
2019-03-07	54.38	54.66	53.56	54.56	1754733
2019-03-08	53.22	53.85	52.41	52.81	1382375
2019-03-11	53.21	54.52	53.04	54.27	1045315
2019-03-12	54.66	55.63	54.22	55.19	1132528
2019-03-13	55.82	56.36	54.65	55.18	1178063
2019-03-14	55.23	55.68	54.91	55.27	907203
2019-03-15	53.81	54.90	53.74	54.55	2909465
2019-03-18	54.76	56.42	54.50	56.27	1006372
2019-03-19	56.56	57.10	55.31	55.60	1123227
2019-03-20	55.56	57.00	55.22	56.37	1185054
2019-03-21	56.33	56.77	55.88	56.51	605671
2019-03-22	55.88	55.88	54.23	54.48	705469
2019-03-25	54.10	55.16	53.72	54.98	703233
2019-03-26	55.89	56.49	55.50	55.63	764839
2019-03-27	55.44	56.08	54.49	55.11	749694
2019-03-28	54.71	57.03	54.71	56.87	981738
2019-03-29	57.54	57.72	55.42	55.56	1234954
2019-04-01	56.33	57.77	55.99	57.52	1061954
2019-04-02	57.53	57.87	56.77	57.00	978472
2019-04-03	57.36	57.75	55.67	56.11	1117309
2019-04-04	56.17	57.46	55.63	57.08	927253
2019-04-05	57.47	58.80	57.04	58.40	1150499
2019-04-08	58.72	59.54	58.09	58.70	1507250
2019-04-09	58.53	58.74	57.62	58.13	955284
2019-04-10	58.53	59.84	58.32	59.48	1402819
2019-04-11	59.35	60.51	58.72	59.09	1097943
2019-04-12	60.19	60.73	59.49	60.32	1178796
2019-04-15	60.21	60.44	59.50	60.13	989156
2019-04-16	60.72	61.87	60.31	61.83	860295
2019-04-17	62.05	62.63	61.91	62.24	850325
2019-04-18	62.29	62.85	61.95	62.52	1040485
2019-04-22	63.45	64.80	62.98	64.51	1084889
2019-04-23	64.42	64.58	62.78	63.01	1382359
2019-04-24	63.23	63.36	60.77	60.90	1333075
2019-04-25	62.83	64.10	60.45	61.44	2052302
2019-04-26	60.46	60.71	58.38	58.71	1386420
2019-04-29	58.71	58.89	57.70	58.42	959683
2019-04-30	58.81	59.00	57.80	58.52	1387316
2019-05-01	58.25	58.79	56.19	56.24	1179304
2019-05-02	55.77	57.40	55.46	56.69	1448398
2019-05-03	57.43	57.93	57.09	57.55	945412
2019-05-06	56.86	57.78	56.64	57.49	795340
2019-05-07	56.70	57.17	56.16	57.13	669336
2019-05-08	57.23	57.88	57.10	57.14	782444
2019-05-09	56.58	58.46	56.53	57.73	924024
2019-05-10	57.73	57.73	55.61	57.47	1132741
2019-05-13	57.03	57.24	56.00	56.88	776723
2019-05-14	57.53	59.68	57.38	58.82	1379407
2019-05-15	57.97	58.78	57.25	57.93	1167471
2019-05-16	58.20	58.35	57.26	58.08	889531
2019-05-17	57.39	57.66	55.04	55.48	1373047
2019-05-20	55.38	55.73	54.83	55.01	1055171
2019-05-21	55.26	56.18	55.10	55.53	1112556
2019-05-22	55.10	55.47	53.45	54.11	786559
2019-05-23	52.79	52.86	50.98	51.23	1496924
2019-05-24	51.98	52.19	50.42	50.47	922904
2019-05-28	50.66	50.66	49.13	49.24	2045774
2019-05-29	48.85	51.17	48.83	51.00	1960129
2019-05-30	50.98	51.83	49.91	50.18	1018419
2019-05-31	49.08	49.89	48.80	48.91	1045102
2019-06-03	49.10	50.16	48.65	49.79	1113173
2019-06-04	50.33	50.73	49.86	50.33	1191296
2019-06-05	50.70	51.43	49.44	51.00	1621540
2019-06-06	51.15	51.99	50.79	51.18	1543274
2019-06-07	51.67	52.39	50.62	51.89	1466021
2019-06-10	51.94	52.37	50.39	50.66	1544335
2019-06-11	51.29	51.85	50.62	51.34	1137972
2019-06-12	50.81	51.07	49.25	49.44	1583841
2019-06-13	50.45	50.93	49.40	50.25	1687958
2019-06-14	50.24	50.24	48.38	48.40	1449551
2019-06-17	48.10	49.29	48.10	48.70	2655222
2019-06-18	48.97	50.17	48.82	49.52	1420098
2019-06-19	49.29	49.80	48.52	49.13	1100578
2019-06-20	50.45	51.39	49.90	51.07	1749263
2019-06-21	51.23	52.36	50.98	51.11	2077183
2019-06-24	51.08	51.30	49.81	49.99	1021789
2019-06-25	49.62	49.94	48.72	48.81	1196281
2019-06-26	49.54	50.74	49.11	49.72	1091960
2019-06-27	49.76	50.42	49.48	49.74	772114
2019-06-28	49.78	50.69	49.78	50.62	1053943
2019-07-01	51.75	52.40	50.96	51.42	1081550
2019-07-02	50.99	51.05	49.26	49.43	1661698
2019-07-03	49.41	49.50	48.75	49.32	642847
2019-07-05	49.14	50.04	49.02	50.03	627252
2019-07-08	49.78	51.07	49.54	50.60	812817
2019-07-09	50.25	50.82	49.83	50.56	1780563
2019-07-10	51.19	51.99	51.01	51.83	1123999
2019-07-11	51.77	52.20	51.54	51.77	2157731
2019-07-12	51.90	53.06	51.73	52.15	1123229
2019-07-15	52.32	52.48	51.22	51.29	1071664
2019-07-16	51.19	52.02	50.18	50.59	1386556
2019-07-17	50.57	50.73	49.98	50.04	1289905
2019-07-18	49.81	50.82	49.57	50.62	1246326
2019-07-19	50.68	51.35	50.24	51.28	886626
2019-07-22	51.48	52.17	50.20	50.86	956226
2019-07-23	51.00	51.13	49.25	50.26	1678777
2019-07-24	50.37	51.26	50.18	50.90	1560911
2019-07-25	49.50	49.64	47.02	48.99	2652942
2019-07-26	49.03	49.51	47.61	48.06	1744827
2019-07-29	48.11	48.60	47.66	47.72	1487313
2019-07-30	47.29	49.65	47.29	49.41	1229945
2019-07-31	49.33	50.34	48.75	49.68	2528636
2019-08-01	48.81	48.81	46.00	46.91	1672648
2019-08-02	46.99	47.33	45.70	46.13	1270493
2019-08-05	45.06	45.17	43.49	43.73	1567373
2019-08-06	43.93	44.24	41.67	43.84	1987259
2019-08-07	42.66	43.80	42.22	43.50	1947805
2019-08-08	43.91	44.10	43.14	43.25	1727225
2019-08-09	43.39	43.44	42.14	42.71	1756805
2019-08-12	42.35	42.49	41.09	41.28	1913262
2019-08-13	40.89	42.19	40.25	40.49	1994400
2019-08-14	39.50	40.20	39.07	39.41	1843191
2019-08-15	39.29	39.73	38.78	39.17	1232165
2019-08-16	39.33	39.70	39.06	39.41	1383861
2019-08-19	40.20	40.33	39.44	39.83	1662440
2019-08-20	39.64	39.73	38.65	38.96	1246791
2019-08-21	39.53	39.91	39.24	39.27	901532
2019-08-22	39.57	40.19	39.00	39.04	1240670
2019-08-23	38.45	39.27	36.87	37.06	1469260
2019-08-26	37.58	37.91	36.99	37.08	1056349
2019-08-27	37.39	37.69	36.22	36.65	1924034
2019-08-28	36.83	37.38	36.48	36.82	2075007
2019-08-29	37.35	37.91	37.10	37.25	1997240
2019-08-30	37.47	38.34	37.34	37.59	1527823
2019-09-03	36.60	36.94	36.06	36.36	1445939
2019-09-04	37.25	37.61	36.69	37.09	1458468
2019-09-05	37.63	38.19	37.09	37.61	1660259
2019-09-06	37.37	38.84	36.78	38.43	2292187
2019-09-09	38.91	41.78	38.91	41.72	1871063
2019-09-10	42.26	43.24	41.84	42.16	1705193
2019-09-11	42.26	43.59	41.58	42.65	1856954
2019-09-12	40.81	41.63	40.01	40.76	1651853
2019-09-13	41.17	41.84	40.75	41.46	965081
2019-09-16	44.31	47.45	43.77	47.40	3447638
2019-09-17	46.84	46.92	43.74	44.06	2558801
2019-09-18	43.26	44.44	43.02	43.58	1048641
2019-09-19	44.33	44.44	42.98	43.01	910721
2019-09-20	43.14	43.87	42.87	43.24	2257535
2019-09-23	43.00	43.48	42.38	43.33	691775
2019-09-24	42.90	42.90	40.39	40.76	1153313
2019-09-25	39.90	41.35	39.57	41.08	1005557
2019-09-26	41.08	41.20	40.10	41.07	1219741
2019-09-27	40.23	41.35	39.94	40.57	1396047
2019-09-30	39.66	40.23	39.18	40.07	1488246
2019-10-01	40.48	40.83	39.15	39.20	1068424
2019-10-02	39.09	39.83	38.30	38.49	1111809
2019-10-03	38.15	38.84	37.65	38.83	1430568
2019-10-04	38.76	39.30	38.06	38.31	1199267
2019-10-07	38.67	38.96	37.18	37.24	2606176
2019-10-08	36.40	37.27	35.75	36.62	2682518
2019-10-09	37.27	37.27	36.25	36.40	1912081
2019-10-10	36.88	37.08	36.21	36.74	1355335
2019-10-11	37.46	38.87	37.30	38.35	1176602
2019-10-14	37.57	38.17	36.69	37.85	1045799
2019-10-15	37.58	38.77	37.41	37.65	1625893
2019-10-16	37.63	38.25	37.52	37.69	1911563
2019-10-17	37.91	38.11	36.58	36.65	1840284
2019-10-18	36.73	37.33	36.35	36.56	1474481
2019-10-21	36.57	38.68	36.47	38.43	1235444
2019-10-22	38.68	39.56	37.85	39.16	1182198
2019-10-23	38.91	39.95	38.20	39.22	1256806
2019-10-24	39.32	39.47	38.30	39.33	1238090
2019-10-25	39.41	40.28	39.23	40.25	1428909
2019-10-28	40.56	40.78	39.38	39.64	1496704
2019-10-29	39.26	39.96	39.00	39.82	1578094
2019-10-30	40.01	40.37	37.87	38.10	1713954
2019-10-31	37.95	38.23	37.03	37.50	1795587
2019-11-01	37.98	40.31	37.79	40.18	1362963
2019-11-04	41.00	42.00	40.78	41.88	1835762
2019-11-05	42.04	42.16	41.05	41.49	1784351
2019-11-06	41.38	41.97	40.25	39.79	1970971
2019-11-07	40.61	41.15	40.32	40.79	1471617
2019-11-08	40.23	40.88	39.88	40.75	1648932
2019-11-11	39.85	41.28	39.76	41.18	1035347
2019-11-12	41.28	41.35	39.94	40.19	1595580
2019-11-13	39.75	39.95	39.07	39.22	1255044
2019-11-14	39.39	40.02	39.29	39.32	1623980
2019-11-15	40.32	41.85	39.78	40.56	3253415
2019-11-18	40.03	40.21	38.23	38.84	1812378
2019-11-19	38.11	38.64	37.40	38.41	1366611
2019-11-20	38.04	39.31	37.30	38.39	2063674
2019-11-21	38.78	39.27	38.36	38.89	2436042
2019-11-22	38.95	39.49	38.75	39.00	2138713
2019-11-25	38.84	40.06	38.70	39.92	2297359
2019-11-26	39.88	40.06	37.96	37.97	9041876
2019-11-27	38.30	40.57	38.08	40.46	2641029
2019-11-29	39.91	40.06	38.50	39.53	1490909
2019-12-02	39.83	40.42	39.49	39.80	1884914
2019-12-03	38.97	39.40	38.09	38.39	2012261
2019-12-04	38.99	40.11	38.84	39.32	1692605
2019-12-05	39.60	39.91	38.52	38.64	1236680
2019-12-06	38.50	40.88	38.50	40.68	1569642
2019-12-09	40.30	41.22	40.21	40.73	1391441
2019-12-10	40.62	41.22	40.27	40.77	1457462
2019-12-11	40.80	41.80	40.63	41.59	1391279
2019-12-12	41.69	42.99	41.45	42.61	1697870
2019-12-13	42.48	42.96	41.90	42.09	1260940
2019-12-16	42.57	43.21	42.39	42.41	1166212
2019-12-17	42.56	43.26	42.55	42.93	1518464
2019-12-18	42.63	43.50	42.58	43.25	1410380
2019-12-19	43.11	43.79	43.10	43.39	1444243
2019-12-20	43.70	44.22	43.18	44.20	2575730
2019-12-23	44.06	45.51	44.06	45.43	1250181
2019-12-24	45.35	46.16	44.67	44.84	638516
2019-12-26	45.06	45.49	44.82	45.17	864999
2019-12-27	45.42	45.42	44.34	44.43	1070121
2019-12-30	44.78	46.17	44.78	45.54	1706231
2019-12-31	44.99	45.52	44.24	45.43	1996250
2020-01-02	45.86	45.88	44.36	45.27	1809922
2020-01-03	46.25	46.69	45.08	45.85	1293406
2020-01-06	46.20	47.33	45.99	47.15	2035093
2020-01-07	46.88	46.88	45.53	46.54	1110832
2020-01-08	46.19	46.49	44.79	45.58	1944734
2020-01-09	45.44	46.41	44.73	46.10	1791080
2020-01-10	45.99	46.63	45.16	46.52	1325200
2020-01-13	46.26	46.59	45.69	46.25	1376522
2020-01-14	45.98	46.71	45.79	46.51	1805257
2020-01-15	45.90	46.55	45.59	46.06	1237168
2020-01-16	46.47	46.78	45.13	45.25	1665018
2020-01-17	45.40	45.79	45.08	45.13	1200703
2020-01-21	44.72	45.02	43.92	43.97	1937595
2020-01-22	43.73	43.84	42.83	42.96	1776723
2020-01-23	42.11	42.91	41.60	42.68	2054905
2020-01-24	42.38	42.60	41.94	42.23	1567960
2020-01-27	41.23	41.45	40.27	40.41	2053573
2020-01-28	40.85	41.34	40.41	40.64	2067589
2020-01-29	41.09	41.35	39.56	39.60	1762491
2020-01-30	39.05	40.61	39.00	40.57	2189882
2020-01-31	40.40	40.94	39.28	40.55	17800732
2020-02-03	40.36	40.92	40.05	40.75	3396540
2020-02-04	42.46	43.78	41.40	41.67	2633211
2020-02-05	42.43	44.40	42.43	43.85	1744876
2020-02-06	43.95	44.27	42.97	43.09	2177488
2020-02-07	41.52	42.85	40.95	42.65	2166844
2020-02-10	42.30	43.75	41.87	43.57	1453132
2020-02-11	44.34	44.40	43.72	44.08	1179004
2020-02-12	45.08	45.48	44.43	45.19	1420183
2020-02-13	45.17	45.71	44.57	45.40	1857357
2020-02-14	45.55	45.68	44.68	45.31	1902150
2020-02-18	44.72	45.31	44.15	45.07	1219534
2020-02-19	45.46	45.59	44.69	45.46	1195964
2020-02-20	45.76	46.37	45.12	45.47	915620
2020-02-21	44.79	45.02	43.63	44.90	1260123
2020-02-24	42.61	43.04	41.83	41.90	1525245
2020-02-25	42.12	42.27	39.28	39.68	1744848
2020-02-26	39.99	40.37	38.80	38.89	1472900
2020-02-27	37.19	38.47	35.90	37.12	2340120
2020-02-28	35.71	37.40	35.29	36.89	3211478
2020-03-02	37.41	37.64	35.87	37.62	2584059
2020-03-03	37.38	38.03	34.79	35.49	2206442
2020-03-04	36.07	36.87	34.38	34.92	2403538
2020-03-05	33.82	33.95	31.16	31.78	2647499
2020-03-06	30.59	30.89	27.24	27.60	4445435
2020-03-09	20.01	23.03	18.31	18.51	5973228
2020-03-10	20.03	21.53	17.93	20.94	5267721
2020-03-11	20.49	21.14	19.38	20.01	4357094
2020-03-12	18.22	18.60	15.85	15.96	4031396
2020-03-13	17.06	17.79	15.50	17.51	5563220
2020-03-16	15.07	17.82	14.13	14.56	5109196
2020-03-17	14.57	17.50	14.06	16.01	3900168
2020-03-18	14.86	15.06	13.08	13.39	3525618
2020-03-19	13.32	14.06	12.40	12.80	3204605
2020-03-20	13.45	14.32	12.40	13.16	7806134
2020-03-23	13.31	14.97	12.88	14.13	4901049
2020-03-24	15.43	18.60	15.06	18.09	3072533
2020-03-25	18.55	19.22	16.28	17.00	2750321
2020-03-26	17.25	19.20	17.16	18.95	2464443
2020-03-27	17.63	19.16	16.66	16.84	3633388
2020-03-30	16.04	16.59	15.18	15.50	2399607
2020-03-31	16.03	16.80	15.14	15.65	3256482
2020-04-01	15.05	15.16	13.44	14.24	3275900
2020-04-02	14.89	17.87	14.82	16.35	3617426
2020-04-03	17.22	17.29	14.61	15.46	2652423
2020-04-06	16.39	16.95	15.67	16.62	2042543
2020-04-07	18.01	18.24	16.71	17.38	2891306
2020-04-08	17.90	18.99	17.56	18.77	1874900
2020-04-09	20.10	21.33	17.95	19.18	3234764
2020-04-13	19.78	20.05	18.22	18.65	2763734
2020-04-14	18.45	18.92	17.94	18.34	2782778
2020-04-15	16.79	17.02	15.75	16.32	3145965
2020-04-16	16.16	16.44	15.50	16.07	2669506
2020-04-17	16.44	17.80	16.36	17.74	2888852
2020-04-20	16.02	17.92	15.72	17.64	2830794
2020-04-21	16.92	18.58	16.66	18.50	3226618
2020-04-22	19.58	19.99	17.96	18.43	3018173
2020-04-23	19.20	19.69	18.73	19.34	3216634
2020-04-24	19.33	19.55	17.23	17.77	5792557
2020-04-27	17.15	17.85	16.57	17.72	3161311
2020-04-28	18.77	19.10	17.81	18.98	2981577
2020-04-29	20.09	21.28	19.50	21.22	5420118
2020-04-30	21.54	21.60	19.42	19.77	17542617
2020-05-01	18.00	19.66	16.66	16.81	6091295
2020-05-04	16.49	18.13	16.21	18.05	2783980
2020-05-05	19.36	19.48	16.98	17.00	3021335
2020-05-06	17.04	17.38	15.94	15.96	3096606
2020-05-07	16.49	17.13	16.01	15.62	3246359
2020-05-08	16.14	17.76	16.07	17.73	3019917
2020-05-11	17.31	18.66	17.23	18.18	3320733
2020-05-12	18.33	18.82	17.94	18.42	2921446
2020-05-13	18.12	18.22	17.17	17.63	2243201
2020-05-14	17.10	18.22	16.53	17.35	2585416
2020-05-15	17.22	17.86	17.19	17.55	2299145
2020-05-18	18.85	19.44	18.25	19.26	2606506
2020-05-19	20.00	20.00	18.73	18.85	3367262
2020-05-20	19.33	19.71	18.54	18.77	3786045
2020-05-21	18.88	18.96	17.86	18.65	33181732
2020-05-22	18.35	18.49	17.77	18.21	2808212
2020-05-26	19.10	20.09	18.53	19.45	3216419
2020-05-27	20.10	20.28	19.04	19.62	2729533
2020-05-28	20.25	21.29	19.66	20.60	4805887
2020-05-29	20.37	20.59	19.40	20.13	3569661
2020-06-01	20.02	20.55	19.60	20.27	2263541
2020-06-02	20.61	22.21	20.58	21.80	2891182
2020-06-03	22.27	22.81	22.14	22.73	2262751
2020-06-04	22.90	25.00	22.36	24.99	3566247
2020-06-05	27.49	28.26	26.61	26.84	3923536
2020-06-08	28.66	28.94	27.26	28.29	2975898
2020-06-09	26.41	27.53	25.83	26.44	2506306
2020-06-10	25.91	26.11	24.31	24.73	2680696
2020-06-11	22.00	23.36	20.65	20.82	2541782
2020-06-12	22.48	23.03	21.36	22.46	1938302
2020-06-15	20.98	23.67	20.65	23.10	2433877
2020-06-16	24.87	24.87	22.68	23.13	2295918
2020-06-17	23.04	23.17	21.75	21.83	1467034
2020-06-18	21.36	22.24	21.25	21.62	1603834
2020-06-19	22.41	22.45	21.30	21.42	6811114
2020-06-22	21.38	21.89	21.06	21.64	1789901
2020-06-23	22.04	22.12	20.72	20.91	2119313
2020-06-24	20.30	20.39	19.05	19.12	2249231
2020-06-25	18.79	19.94	18.61	19.90	1473161
2020-06-26	19.66	19.74	18.44	18.61	2201788
2020-06-29	18.93	19.48	18.62	19.15	1519032
2020-06-30	18.84	19.60	18.69	19.51	2157344
2020-07-01	19.50	19.94	18.50	18.53	1715956
2020-07-02	19.03	19.38	18.31	18.44	1666273
2020-07-06	18.88	19.40	18.54	19.13	1545780
2020-07-07	18.74	18.83	18.25	18.30	1267784
2020-07-08	17.86	18.74	17.80	18.53	2516382
2020-07-09	18.56	18.59	17.18	17.46	1976776
2020-07-10	17.39	18.84	17.11	18.68	2255186
2020-07-13	18.90	18.90	17.89	17.92	1885041
2020-07-14	17.79	19.01	17.71	18.96	1958341
2020-07-15	19.69	19.84	18.88	19.37	2000191
2020-07-16	19.02	19.53	18.75	19.21	919582
2020-07-17	19.15	19.23	18.13	18.15	3486848
2020-07-20	18.27	18.71	17.95	18.07	1831988
2020-07-21	18.63	20.25	18.63	19.70	2655074
2020-07-22	19.36	19.60	18.95	19.29	2323795
2020-07-23	19.11	20.44	19.05	20.34	2276756
2020-07-24	20.32	20.57	19.89	20.04	1273310
2020-07-27	20.04	20.59	19.95	20.48	1225194
2020-07-28	20.38	20.64	19.24	19.43	1363199
2020-07-29	19.49	19.89	18.10	18.46	3346430
2020-07-30	18.16	18.44	17.51	18.05	2100731
2020-07-31	17.81	17.94	17.16	17.83	2520628
2020-08-03	17.54	18.33	17.25	18.11	2085236
2020-08-04	18.04	18.56	17.70	18.55	1993817
2020-08-05	19.01	19.63	18.56	19.26	1585232
2020-08-06	19.18	19.22	18.64	18.64	1106862
2020-08-07	18.36	18.53	17.97	18.44	1449891
2020-08-10	18.56	19.72	18.56	19.42	1668604
2020-08-11	20.06	20.52	19.32	19.42	1773718
2020-08-12	19.86	19.96	19.03	19.39	1291509
2020-08-13	19.12	19.15	18.29	18.25	1690478
2020-08-14	18.09	18.93	17.98	18.81	1364037
2020-08-17	18.65	19.00	18.45	18.57	1333068
2020-08-18	18.44	18.70	17.97	17.98	1835590
2020-08-19	17.97	18.68	17.83	18.25	1272814
2020-08-20	17.79	17.98	17.26	17.38	1762437
2020-08-21	17.16	17.34	16.70	16.88	2081927
2020-08-24	16.56	17.55	16.35	17.42	1748194
2020-08-25	17.61	17.65	16.62	16.82	1202718
2020-08-26	16.94	17.11	16.49	16.57	1194602
2020-08-27	16.71	16.98	16.38	16.61	1528074
2020-08-28	16.60	17.23	16.51	16.99	1262788
2020-08-31	17.09	17.12	16.47	16.48	2079929
2020-09-01	16.58	17.19	16.36	16.75	1366044
2020-09-02	16.67	16.87	16.29	16.44	1265409
2020-09-03	16.40	16.83	16.03	16.09	1522922
2020-09-04	16.18	16.45	15.48	16.02	1538948
2020-09-08	15.58	15.66	15.01	15.14	1878731
2020-09-09	15.34	15.39	14.69	14.93	1623291
2020-09-10	15.01	15.01	14.38	14.55	2343664
2020-09-11	14.63	15.14	14.40	14.95	2456149
2020-09-14	15.07	15.64	14.82	15.56	2024165
2020-09-15	15.64	15.97	15.29	15.57	1585435
2020-09-16	15.68	16.81	15.55	16.64	3002240
2020-09-17	16.32	16.90	16.18	16.56	1368025
2020-09-18	16.46	16.74	15.86	16.21	2732615
2020-09-21	15.63	15.65	14.88	15.32	1440807
2020-09-22	15.40	15.62	14.84	14.94	1396752
2020-09-23	14.95	15.17	14.08	14.08	2611697
2020-09-24	14.04	14.35	13.61	13.97	1707788
2020-09-25	13.78	14.40	13.65	14.16	1571948
2020-09-28	14.58	15.04	14.50	14.86	1649089
2020-09-29	14.69	14.80	14.10	14.57	1865598
2020-09-30	14.73	15.28	14.34	14.65	2819182
2020-10-01	14.33	14.39	13.31	13.48	3882956
2020-10-02	12.93	14.11	12.87	14.02	1948576
2020-10-05	14.59	14.84	14.24	14.56	1353943
2020-10-06	14.93	15.16	14.13	14.39	1915747
2020-10-07	14.35	14.70	14.08	14.61	1552279
2020-10-08	14.88	15.47	14.73	15.46	1626599
2020-10-09	15.60	15.62	14.85	15.02	1414238
2020-10-12	14.85	15.09	14.74	15.05	931663
2020-10-13	14.74	15.07	14.50	14.89	2341717
2020-10-14	14.90	15.55	14.84	15.02	1506513
2020-10-15	14.69	15.04	14.52	14.93	1569212
2020-10-16	14.82	14.95	14.30	14.35	1338236
2020-10-19	14.55	14.97	14.32	14.37	1946747
2020-10-20	14.61	14.98	14.57	14.76	876324
2020-10-21	14.58	14.83	14.48	14.52	667671
2020-10-22	14.54	15.24	14.49	15.20	1605986
2020-10-23	15.33	15.99	15.25	15.64	2047512
2020-10-26	15.37	15.37	14.78	14.98	1251207
2020-10-27	14.84	15.10	14.29	14.98	2423050
2020-10-28	14.44	14.65	13.97	14.22	1403095
2020-10-29	13.91	14.33	13.70	14.30	1555137
2020-10-30	14.28	14.88	14.14	14.87	1643852
2020-11-02	15.06	15.88	14.61	15.66	2030367
2020-11-03	15.95	16.22	15.37	15.75	1214317
2020-11-04	15.65	15.82	14.98	15.60	1837201
2020-11-05	15.60	15.81	15.50	15.61	1253593
2020-11-06	15.55	15.94	15.06	15.15	1515700
2020-11-09	16.90	17.96	16.57	17.53	3370262
2020-11-10	17.93	17.93	16.79	17.40	2354626
2020-11-11	17.58	17.66	16.93	17.03	1514064
2020-11-12	16.68	17.24	16.42	16.54	1753504
2020-11-13	16.83	17.46	16.61	17.27	1459186
2020-11-16	17.98	19.06	17.77	18.54	2023498
2020-11-17	18.25	18.99	18.05	18.96	2187027
2020-11-18	19.11	21.00	18.94	19.77	3302687
2020-11-19	19.46	20.82	19.39	20.75	1968691
2020-11-20	20.08	20.85	19.72	20.16	2833149
2020-11-23	20.66	23.15	20.66	23.06	2477378
2020-11-24	23.97	24.87	23.76	24.22	3875591
2020-11-25	23.67	24.26	23.44	24.12	1945136
2020-11-27	23.95	24.43	23.62	23.75	1270907
2020-11-30	23.39	23.56	22.64	22.77	2028323
2020-12-01	23.53	23.87	23.14	23.34	1397688
2020-12-02	23.00	24.85	22.93	23.97	1711414
2020-12-03	24.00	24.57	23.78	24.10	1258137
2020-12-04	24.75	25.10	24.58	24.92	1592239
2020-12-07	24.03	24.94	24.01	24.75	1449731
2020-12-08	24.17	25.28	24.03	25.28	1316464
2020-12-09	25.28	25.92	24.15	24.64	1573499
2020-12-10	24.60	26.25	24.53	25.74	1935675
2020-12-11	25.56	25.69	24.73	25.31	992826
2020-12-14	25.50	25.87	23.86	24.12	1801199
2020-12-15	24.05	25.01	24.04	24.92	1069039
2020-12-16	24.85	25.45	24.50	24.74	1924568
2020-12-17	24.87	25.61	24.45	25.24	1540317
2020-12-18	24.56	25.04	24.40	24.93	3177104
2020-12-21	23.94	24.51	23.24	24.17	982183
2020-12-22	24.20	24.42	23.81	24.05	899835
2020-12-23	24.29	24.96	24.17	24.51	1765241
2020-12-24	24.70	24.70	23.86	24.20	288524
2020-12-28	24.36	24.81	23.53	23.68	1988231
2020-12-29	24.10	24.16	23.27	23.49	559854
2020-12-30	23.33	23.92	23.30	23.58	818492
2020-12-31	23.44	23.69	23.06	23.16	1025600
2021-01-04	23.31	23.66	22.66	23.14	1647326
2021-01-05	23.64	25.50	23.51	25.03	1479458
2021-01-06	25.60	26.72	24.63	25.08	2383513
2021-01-07	25.60	26.19	25.20	25.88	1741680
2021-01-08	26.17	26.23	25.18	25.36	923830
2021-01-11	24.63	25.42	24.38	25.21	1272757
2021-01-12	25.48	26.72	25.48	26.39	1395853
2021-01-13	26.33	26.37	24.64	25.05	1726723
2021-01-14	25.33	27.63	25.25	27.53	1933369
2021-01-15	26.94	26.99	25.47	25.73	1397995
2021-01-19	26.19	26.25	25.55	25.98	1752610
2021-01-20	26.38	26.49	25.77	26.00	1286908
2021-01-21	25.75	25.93	24.53	24.58	1224409
2021-01-22	23.84	25.38	23.64	25.34	1717696
2021-01-25	24.85	25.64	24.39	25.49	1482604
2021-01-26	25.86	26.18	24.44	24.56	1432668
2021-01-27	24.17	26.41	23.77	25.14	2336286
2021-01-28	25.36	25.69	24.26	24.66	1837682
2021-01-29	24.47	24.97	23.66	24.28	1281656
2021-02-01	24.57	24.69	23.39	24.33	1478342
2021-02-02	25.18	25.49	24.29	24.54	923351
2021-02-03	24.65	25.89	24.65	25.86	944575
2021-02-04	26.08	26.16	25.38	26.07	1145899
2021-02-05	26.50	27.14	26.11	26.27	994991
2021-02-08	26.64	27.03	26.21	26.92	810055
2021-02-09	26.64	26.77	25.76	25.93	1541378
2021-02-10	25.57	28.25	25.31	27.95	2398559
2021-02-11	26.05	27.87	25.58	27.01	2498096
2021-02-12	26.77	27.95	26.49	27.85	1123899
2021-02-16	28.50	29.30	27.51	27.69	1671488
2021-02-17	27.86	27.91	26.59	26.96	1380599
2021-02-18	26.68	26.74	25.57	26.20	1359058
2021-02-19	26.18	27.21	26.04	26.52	1302998
2021-02-22	26.79	28.31	26.67	27.88	2832868
2021-02-23	27.86	28.01	25.31	27.83	1440887
2021-02-24	28.11	29.56	28.01	29.38	2667422
2021-02-25	29.93	30.72	28.60	28.95	1614278
2021-02-26	28.37	29.01	27.04	28.73	1476098
2021-03-01	29.52	30.15	29.32	29.94	1564335
2021-03-02	29.76	30.39	28.55	29.00	1712070
2021-03-03	29.30	29.93	28.46	28.56	2012490
2021-03-04	28.90	29.15	27.44	28.82	1930761
2021-03-05	29.67	32.46	29.01	32.44	3577330
2021-03-08	32.70	33.56	31.88	33.19	2271229
2021-03-09	32.99	33.48	32.26	32.35	1638645
2021-03-10	32.39	33.70	31.86	33.15	1248937
2021-03-11	33.26	33.51	32.61	32.72	1084404
2021-03-12	32.70	33.34	31.81	32.41	1263554
2021-03-15	32.40	32.75	31.97	32.72	1338360
2021-03-16	32.12	32.16	31.06	31.39	1385575
2021-03-17	30.99	32.16	30.95	32.11	1023027
2021-03-18	31.80	31.91	30.02	30.26	1457802
2021-03-19	30.25	31.04	29.59	30.67	3749484
2021-03-22	30.72	30.77	29.17	29.66	903567
2021-03-23	28.88	29.02	27.00	27.19	1616058
2021-03-24	27.99	28.28	27.22	27.24	1636918
2021-03-25	26.67	27.78	26.08	27.59	1329673
2021-03-26	28.33	28.61	27.58	28.46	939189
2021-03-29	28.02	28.42	27.26	27.43	930192
2021-03-30	27.04	27.78	27.04	27.45	683301
2021-03-31	27.44	27.52	26.76	26.96	1421533
2021-04-01	27.30	28.45	27.00	28.44	1084931
2021-04-05	28.35	28.35	26.80	26.85	1132634
2021-04-06	27.16	27.82	26.86	26.89	985436
2021-04-07	26.95	27.57	26.56	27.53	1061326
2021-04-08	27.08	27.15	26.48	26.90	829033
2021-04-09	26.80	26.95	25.80	25.82	1004718
2021-04-12	26.19	26.56	25.79	25.93	1773187
2021-04-13	25.75	26.11	25.29	26.07	896113
2021-04-14	26.40	27.62	26.40	27.10	970015
2021-04-15	26.93	27.10	26.23	26.78	911925
2021-04-16	26.96	27.13	26.38	26.64	615802
2021-04-19	26.47	27.05	26.11	26.37	629139
2021-04-20	26.08	26.39	24.57	25.50	1031602
2021-04-21	25.06	26.08	24.72	25.77	818180
2021-04-22	25.80	25.80	24.90	25.26	750153
2021-04-23	25.35	25.81	25.02	25.27	883124
2021-04-26	25.30	25.88	25.30	25.52	830110
2021-04-27	25.59	25.98	24.42	25.29	1306042
2021-04-28	25.42	27.19	25.42	27.03	1888803
2021-04-29	27.70	28.30	27.36	28.12	1574639
2021-04-30	27.28	27.76	25.61	25.63	2259906
2021-05-03	26.05	26.74	26.04	26.28	2133410
2021-05-04	26.55	27.10	25.98	26.89	2721727
2021-05-05	27.30	28.42	26.80	28.17	1091066
2021-05-06	28.15	28.47	27.04	28.40	1065614
2021-05-07	27.88	30.33	27.74	30.22	1339339
2021-05-10	30.64	31.50	29.66	29.69	1635832
2021-05-11	28.89	29.67	28.34	28.83	1023688
2021-05-12	29.06	30.27	28.59	29.25	1034804
2021-05-13	27.72	29.12	27.24	28.23	1305625
2021-05-14	28.73	29.95	28.72	29.35	1137782
2021-05-17	29.04	30.88	28.86	30.71	1084025
2021-05-18	30.79	30.94	29.70	29.77	1855929
2021-05-19	29.00	29.42	28.33	28.80	1245519
2021-05-20	28.74	28.80	27.74	28.72	1145851
2021-05-21	29.10	29.35	28.48	28.90	929517
2021-05-24	29.09	29.20	28.41	28.63	857021
2021-05-25	28.59	28.70	27.48	27.57	1269041
2021-05-26	27.34	28.42	27.22	28.12	1307847
2021-05-27	28.05	28.86	28.05	28.85	1556067
2021-05-28	29.06	29.10	28.16	28.25	1154353
2021-06-01	29.05	30.06	28.97	30.06	1735909
2021-06-02	30.37	32.70	30.07	32.35	2202006
2021-06-03	32.35	33.10	31.70	33.03	2164634
2021-06-04	33.30	33.65	32.49	33.49	1199283
2021-06-07	33.59	33.78	32.39	32.50	1045100
2021-06-08	32.11	33.50	32.03	32.89	821860
2021-06-09	32.97	33.17	32.64	32.88	676949
2021-06-10	33.44	33.50	32.29	32.66	715302
2021-06-11	33.00	33.42	32.74	32.98	750572
2021-06-14	33.01	34.46	32.96	33.12	1472618
2021-06-15	33.38	34.57	33.31	34.54	1066432
2021-06-16	34.33	36.26	34.14	34.79	1761309
2021-06-17	34.77	34.99	31.66	32.04	1953092
2021-06-18	31.40	32.61	31.08	31.81	1894129
2021-06-21	32.21	33.29	32.17	33.18	1198905
2021-06-22	33.00	33.77	32.47	33.56	905530
2021-06-23	34.62	35.78	33.49	33.62	1469495
2021-06-24	33.85	34.86	33.25	34.23	1410360
2021-06-25	34.42	34.51	33.21	33.45	13790472
2021-06-28	33.28	33.28	31.78	32.56	1661463
2021-06-29	33.14	33.52	32.41	32.49	863880
2021-06-30	32.41	33.12	32.30	32.63	681261
2021-07-01	33.72	34.19	33.16	33.37	887261
2021-07-02	33.15	33.51	32.85	33.18	557972
2021-07-06	33.15	33.15	31.24	31.79	1616230
2021-07-07	31.71	32.47	30.70	31.12	1129092
2021-07-08	30.60	31.36	30.15	30.92	970142
2021-07-09	31.63	32.23	31.21	32.06	947190
2021-07-12	31.38	32.11	30.97	31.92	797884
2021-07-13	31.61	31.99	31.16	31.19	734018
2021-07-14	31.33	32.14	30.04	30.16	796977
2021-07-15	29.82	30.68	29.31	29.42	1088988
2021-07-16	30.17	30.25	28.53	28.76	1318660
2021-07-19	27.43	28.29	27.11	27.84	1396977
2021-07-20	27.80	29.10	27.48	28.58	1149283
2021-07-21	29.39	30.06	29.25	29.65	780523
2021-07-22	29.58	29.83	28.76	29.40	665742
2021-07-23	29.60	29.83	28.52	28.84	588701
2021-07-26	28.80	29.96	28.78	29.89	681809
2021-07-27	29.52	29.55	28.92	29.40	606777
2021-07-28	29.77	30.23	28.59	30.00	658971
2021-07-29	29.13	30.06	28.87	29.13	1543008
2021-07-30	29.09	29.33	28.47	28.67	1153952
2021-08-02	28.93	29.97	27.98	28.02	1519790
2021-08-03	27.74	28.50	27.07	28.41	1274307
2021-08-04	27.66	27.87	26.16	26.25	1066788
2021-08-05	26.42	27.24	26.30	26.47	771252
2021-08-06	27.00	27.73	26.53	27.67	881039
2021-08-09	26.93	27.70	26.62	27.47	917491
2021-08-10	27.77	28.51	27.49	28.43	714248
2021-08-11	28.15	28.81	27.62	28.69	582922
2021-08-12	28.79	28.91	27.75	28.30	622514
2021-08-13	28.30	28.35	27.43	27.32	599173
2021-08-16	26.74	26.89	26.05	26.25	1051233
2021-08-17	25.94	26.43	25.23	25.57	774828
2021-08-18	25.58	25.94	24.95	24.98	657497
2021-08-19	24.34	24.75	23.66	24.25	983401
2021-08-20	23.90	24.30	23.81	24.13	829581
2021-08-23	25.00	25.55	24.76	25.32	1070429
2021-08-24	25.77	26.42	25.55	25.95	925204
2021-08-25	25.96	26.22	25.65	25.80	783280
2021-08-26	25.71	26.05	25.28	25.29	812374
2021-08-27	25.68	28.18	25.68	27.80	3301658
2021-08-30	28.08	28.18	26.69	26.86	879398
2021-08-31	26.62	27.45	26.62	26.92	1250872
2021-09-01	27.01	27.11	26.54	27.00	851687
2021-09-02	27.39	28.01	27.21	27.43	763344
2021-09-03	27.29	27.65	26.65	26.85	672174
2021-09-07	26.55	27.47	26.49	27.44	765478
2021-09-08	27.70	27.97	26.64	26.76	801729
2021-09-09	26.67	27.66	26.44	27.02	542370
2021-09-10	27.52	27.66	26.74	26.85	577728
2021-09-13	27.33	28.09	27.23	27.57	1332456
2021-09-14	27.85	27.90	26.49	26.58	1126379
2021-09-15	27.04	27.79	26.91	27.23	1091039
2021-09-16	27.34	27.40	26.56	26.69	889198
2021-09-17	26.56	26.95	25.80	26.16	2767219
2021-09-20	25.25	25.77	24.59	25.74	920886
2021-09-21	26.11	26.27	24.94	25.59	771495
2021-09-22	26.18	26.59	25.68	25.71	919500
2021-09-23	26.00	26.99	25.61	26.77	849121
2021-09-24	26.48	27.16	26.45	26.90	787922
2021-09-27	27.50	28.67	27.50	27.84	1292340
2021-09-28	28.32	28.62	27.60	27.66	1414739
2021-09-29	27.44	27.86	26.97	27.71	673861
2021-09-30	27.74	28.08	27.27	27.41	558669
2021-10-01	27.54	28.85	27.41	28.55	791228
2021-10-04	29.01	30.35	28.78	30.17	2415343
2021-10-05	30.58	31.47	29.86	31.28	2451482
2021-10-06	30.80	31.36	29.97	30.42	1916737
2021-10-07	30.28	30.88	30.08	30.52	1317740
2021-10-08	31.02	31.53	30.70	30.79	1087864
2021-10-11	31.74	31.85	30.56	30.82	1173815
2021-10-12	30.73	31.34	30.30	31.00	1099099
2021-10-13	30.45	31.74	30.08	31.45	1708694
2021-10-14	31.96	32.34	31.46	32.10	1364284
2021-10-15	32.86	33.51	32.37	32.76	1395408
2021-10-18	33.19	34.37	33.19	34.29	1412307
2021-10-19	34.28	35.03	33.79	34.69	1207340
2021-10-20	34.37	34.94	33.94	34.88	1207017
2021-10-21	34.69	35.03	33.85	34.24	935115
2021-10-22	34.27	34.50	33.83	34.10	529578
2021-10-25	34.69	34.86	33.75	33.89	764152
2021-10-26	33.88	34.14	33.31	33.67	943674
2021-10-27	33.34	33.50	31.50	31.77	1114784
2021-10-28	31.80	32.82	31.78	32.13	1144730
2021-10-29	32.11	32.22	30.62	31.04	1366709
2021-11-01	31.42	32.37	31.42	32.35	736162
2021-11-02	32.21	32.59	31.94	32.59	711567
2021-11-03	32.06	33.69	31.94	33.34	646796
2021-11-04	34.13	34.63	33.21	33.58	950194
2021-11-05	34.34	34.80	34.14	34.32	765649
2021-11-08	34.64	35.44	34.25	34.50	516289
2021-11-09	34.50	34.84	33.76	34.82	542020
2021-11-10	34.55	34.83	33.04	33.35	603901
2021-11-11	33.13	34.15	33.13	33.91	482935
2021-11-12	33.51	34.18	32.90	33.21	508845
2021-11-15	32.97	33.13	32.21	32.64	676422
2021-11-16	32.68	33.33	32.07	32.58	986493
2021-11-17	31.88	32.50	31.20	31.32	1209961
2021-11-18	28.93	30.01	25.31	26.16	5167503
2021-11-19	25.12	25.82	24.43	24.43	3072570
2021-11-22	24.43	25.68	24.21	24.82	1740027
2021-11-23	25.44	25.88	25.00	25.59	1380493
2021-11-24	25.43	25.99	25.05	25.29	984522
2021-11-26	23.69	23.69	22.66	23.40	1245471
2021-11-29	24.24	24.30	23.10	23.26	1565308
2021-11-30	22.53	23.00	21.82	22.45	2131922
2021-12-01	23.30	23.30	21.07	21.28	2019137
2021-12-02	21.25	21.94	20.93	21.70	2816851
2021-12-03	22.07	22.30	21.12	21.53	1582213
2021-12-06	22.04	22.57	21.46	22.31	1360866
2021-12-07	21.92	23.32	21.88	23.16	2636798
2021-12-08	23.53	24.83	23.36	24.51	1435738
2021-12-09	24.07	24.71	23.77	24.37	996552
2021-12-10	24.84	25.05	24.00	24.87	1907159
2021-12-13	24.48	24.89	23.42	23.64	1359743
2021-12-14	23.40	24.14	23.14	23.32	1130051
2021-12-15	23.28	23.88	22.51	23.62	1514908
2021-12-16	23.87	24.49	23.52	23.72	1313065
2021-12-17	23.59	23.89	22.90	23.42	3349379
2021-12-20	22.68	23.21	22.15	22.77	1313066
2021-12-21	23.37	25.04	23.31	25.01	1833072
2021-12-22	24.73	25.42	24.73	24.87	1323730
2021-12-23	24.90	25.26	24.65	24.75	846165
2021-12-27	24.75	25.47	24.38	25.14	838736
2021-12-28	25.32	25.50	24.65	24.71	595278
2021-12-29	24.79	24.90	24.06	24.18	778118
2021-12-30	24.24	24.61	23.96	24.03	1077555
2021-12-31	23.77	24.26	23.57	23.70	897541
2022-01-03	23.95	25.36	23.83	25.31	1017341
2022-01-04	25.70	27.13	25.65	26.65	1481001
2022-01-05	27.03	27.43	26.53	26.81	1571965
2022-01-06	27.57	28.50	27.46	27.81	1464121
2022-01-07	27.80	28.33	27.50	27.78	793438
2022-01-10	27.93	28.21	27.36	28.06	967180
2022-01-11	28.60	30.02	28.16	29.41	1514255
2022-01-12	29.39	29.51	28.33	28.56	2083325
2022-01-13	28.78	29.45	28.61	28.88	898467
2022-01-14	28.72	30.63	28.70	30.40	1117379
2022-01-18	31.11	31.24	28.76	29.32	1782170
2022-01-19	29.80	29.80	28.50	28.86	957275
2022-01-20	28.56	29.26	27.67	27.75	1171021
2022-01-21	27.44	28.06	26.71	26.97	1829646
2022-01-24	26.01	28.15	25.56	28.07	1535610
2022-01-25	27.67	29.60	27.04	29.19	1410119
2022-01-26	29.50	29.87	27.86	28.27	1375943
2022-01-27	29.18	29.32	27.24	27.68	1517918
2022-01-28	27.50	28.54	27.02	28.44	1907752
2022-01-31	28.04	29.30	27.71	28.70	1770053
2022-02-01	29.57	30.80	29.35	30.38	2519567
2022-02-02	30.54	30.67	29.22	29.85	1674855
2022-02-03	29.70	30.33	29.29	30.30	1525963
2022-02-04	30.61	32.79	30.19	32.48	2163642
2022-02-07	31.95	33.00	31.55	32.34	1506238
2022-02-08	32.59	32.85	31.86	32.59	1427460
2022-02-09	32.62	33.17	32.25	32.37	1345398
2022-02-10	32.18	33.58	32.13	32.64	1488244
2022-02-11	32.80	34.27	32.72	34.01	1507459
2022-02-14	33.73	34.10	33.01	33.54	1077262
2022-02-15	32.65	34.35	32.39	34.26	1221278
2022-02-16	34.50	35.36	34.43	35.12	1804391
2022-02-17	34.75	35.46	34.02	34.56	1116714
2022-02-18	33.83	34.45	33.20	33.61	1020611
2022-02-22	34.52	34.56	32.79	33.12	1039759
2022-02-23	33.52	34.03	33.02	33.60	1148821
2022-02-24	34.21	34.31	32.54	33.68	1520965
2022-02-25	33.81	34.30	33.44	34.23	1491196
2022-02-28	33.68	36.28	33.61	36.23	2394478
2022-03-01	36.36	37.71	35.89	36.54	2634587
2022-03-02	37.03	38.54	36.53	38.03	2288711
2022-03-03	37.55	38.64	36.88	38.61	1680154
2022-03-04	38.50	39.96	38.22	39.49	1765686
2022-03-07	40.00	43.45	39.90	42.07	3271185
2022-03-08	42.88	45.40	41.86	42.02	2965312
2022-03-09	40.39	43.51	39.18	41.51	2859762
2022-03-10	41.82	43.03	41.25	42.81	1594719
2022-03-11	42.01	42.85	41.37	41.88	1387116
2022-03-14	41.40	41.55	39.14	40.85	1917673
2022-03-15	39.48	40.18	38.53	39.09	1736095
2022-03-16	39.18	39.29	37.03	38.60	1951474
2022-03-17	39.48	41.03	38.41	40.43	1954941
2022-03-18	40.44	40.57	39.43	40.24	3705830
2022-03-21	41.19	41.92	40.75	41.58	1088119
2022-03-22	41.35	42.12	40.42	40.84	843722
2022-03-23	41.54	42.28	41.01	41.59	974825
2022-03-24	41.86	41.97	41.10	41.42	1100884
2022-03-25	41.42	44.40	41.24	44.26	1765952
2022-03-28	43.00	43.20	42.29	42.89	1040409
2022-03-29	41.50	43.19	40.96	43.17	1561418
2022-03-30	43.62	44.39	43.18	43.42	1050207
2022-03-31	42.54	45.12	42.52	42.78	1752982
2022-04-01	42.85	44.27	42.77	44.20	1272409
2022-04-04	44.80	45.75	43.94	44.79	1260502
2022-04-05	44.36	45.69	43.87	44.03	1739186
2022-04-06	44.55	44.96	43.96	44.63	1639942
2022-04-07	44.94	45.80	43.54	44.72	1549588
2022-04-08	45.05	45.66	44.42	45.29	1191534
2022-04-11	44.84	45.23	44.15	44.69	1672220
2022-04-12	45.50	47.29	45.50	46.30	1691008
2022-04-13	47.34	48.25	46.52	48.21	1018914
2022-04-14	48.12	49.17	47.90	48.87	825040
2022-04-18	49.42	50.15	48.50	49.38	1201810
2022-04-19	49.13	49.96	48.64	49.28	1035748
2022-04-20	49.61	50.34	49.22	49.67	1838380
2022-04-21	50.21	50.50	47.35	47.48	2720118
2022-04-22	47.03	48.36	45.25	45.74	1868016
2022-04-25	44.00	44.00	41.68	43.51	2019201
2022-04-26	43.51	44.86	42.03	42.18	1564825
2022-04-27	42.49	43.72	41.84	42.73	1458420
2022-04-28	43.01	47.68	42.57	47.29	2208950
2022-04-29	47.49	48.56	45.77	46.03	1454100
2022-05-02	45.88	46.33	44.11	44.96	1130051
2022-05-03	45.00	48.04	44.97	47.68	1112358
2022-05-04	48.87	50.76	48.13	50.53	1055748
2022-05-05	50.40	50.89	46.92	48.41	1117795
2022-05-06	49.19	49.65	47.78	48.73	1187757
2022-05-09	47.21	47.41	44.09	44.68	1815113
2022-05-10	45.52	46.67	43.84	45.19	1446687
2022-05-11	45.98	47.31	44.37	44.39	971699
2022-05-12	44.39	44.50	42.31	44.12	1377107
2022-05-13	45.04	46.13	44.74	45.13	1322012
2022-05-16	45.57	47.97	45.28	47.48	1474931
2022-05-17	48.38	49.09	47.52	48.07	997714
2022-05-18	48.58	48.98	46.16	46.82	1167725
2022-05-19	45.90	47.50	45.06	46.16	1081552
2022-05-20	46.58	47.14	44.71	45.61	1054066
2022-05-23	46.20	48.17	45.91	48.08	772963
2022-05-24	47.35	48.45	46.47	47.70	1234664
2022-05-25	47.88	50.13	47.83	49.73	1354839
2022-05-26	50.68	52.21	50.63	51.48	985331
2022-05-27	50.83	52.09	50.55	51.69	677949
2022-05-31	52.19	53.22	49.71	50.35	1160938
2022-06-01	50.86	51.91	50.67	50.84	1334697
2022-06-02	50.60	51.42	49.53	49.75	1066295
2022-06-03	50.01	51.24	48.96	51.18	833249
2022-06-06	51.20	52.84	50.90	52.78	1406051
2022-06-07	52.56	53.65	52.17	53.40	962298
2022-06-08	53.83	54.59	52.96	53.86	882345
2022-06-09	53.20	53.24	51.00	51.00	1087642
2022-06-10	49.84	50.97	47.93	49.55	981211
2022-06-13	47.56	48.02	44.92	46.85	1514632
2022-06-14	47.91	47.99	44.06	44.93	1086906
2022-06-15	45.00	45.50	43.10	43.79	1550872
2022-06-16	42.87	43.29	40.72	41.06	1646496
2022-06-17	40.98	41.46	38.04	38.86	3466898
2022-06-21	39.72	41.22	39.20	40.87	1377646
2022-06-22	38.47	39.53	37.83	39.07	1207778
2022-06-23	39.47	39.56	37.34	38.33	1471806
2022-06-24	39.15	44.54	38.85	43.94	4276902
2022-06-27	44.90	44.91	43.00	43.88	1751589
2022-06-28	44.89	45.80	43.61	44.01	1327913
2022-06-29	44.58	44.91	43.29	43.78	922169
2022-06-30	42.66	43.90	42.22	43.06	1151122
2022-07-01	43.12	43.79	41.41	43.51	1101415
2022-07-05	42.15	42.31	39.05	40.25	1838675
2022-07-06	40.00	40.30	38.03	40.10	1322658
2022-07-07	41.73	42.49	41.18	41.70	641612
2022-07-08	42.39	43.47	41.39	42.98	768972
2022-07-11	42.00	42.78	41.19	41.64	548266
2022-07-12	40.49	40.79	38.72	39.18	1229021
2022-07-13	38.43	39.91	38.43	39.06	923643
2022-07-14	37.65	38.38	37.10	38.31	1084442
2022-07-15	39.52	39.52	37.91	38.87	703140
2022-07-18	40.00	41.91	39.83	41.81	1158292
2022-07-19	41.79	42.95	41.50	42.65	672308
2022-07-20	42.14	42.93	41.28	42.86	777668
2022-07-21	40.90	41.07	38.57	39.79	1283454
2022-07-22	39.90	40.75	38.86	39.40	678034
2022-07-25	40.12	42.28	39.69	42.19	643240
2022-07-26	42.55	43.32	41.60	42.15	578733
2022-07-27	42.77	45.32	42.30	44.66	1084780
2022-07-28	45.61	46.30	43.45	44.33	1238731
2022-07-29	45.74	47.36	44.92	46.30	1041008
2022-08-01	44.96	45.93	44.43	45.27	1030340
2022-08-02	45.56	46.39	44.51	44.72	770670
2022-08-03	45.14	45.40	42.71	42.96	1002521
2022-08-04	42.72	43.02	39.02	39.07	1113912
2022-08-05	38.40	41.18	38.40	40.35	934569
2022-08-08	40.28	41.39	39.92	40.88	536141
2022-08-09	41.64	42.49	40.97	41.43	539206
2022-08-10	41.64	42.07	40.28	41.63	516829
2022-08-11	42.15	43.97	42.15	43.51	491765
2022-08-12	43.28	44.33	42.94	44.28	418493
2022-08-15	42.01	42.28	40.37	41.69	816283
2022-08-16	42.00	42.75	40.32	40.79	677029
2022-08-17	40.66	41.14	39.68	40.73	971136
2022-08-18	41.86	44.20	41.62	44.00	688259
2022-08-19	43.28	43.69	42.69	43.23	544499
2022-08-22	42.59	43.46	42.08	42.80	590850
2022-08-23	43.76	45.88	43.62	44.74	584599
2022-08-24	44.66	46.21	44.28	45.96	649724
2022-08-25	46.20	47.44	46.20	46.84	515248
2022-08-26	46.26	46.68	44.55	45.29	557135
2022-08-29	44.68	46.26	44.43	45.42	807099
2022-08-30	44.23	44.50	41.32	42.48	832541
2022-08-31	41.37	43.68	41.24	42.75	558122
2022-09-01	41.66	42.27	40.73	40.96	1204829
2022-09-02	42.62	44.98	41.73	44.45	848087
2022-09-06	44.98	44.98	42.32	43.28	761977
2022-09-07	42.25	42.74	40.63	42.21	626727
2022-09-08	42.27	43.10	41.13	42.80	775560
2022-09-09	44.30	45.36	43.97	44.95	603266
2022-09-12	45.73	46.90	45.27	46.83	865330
2022-09-13	45.58	46.69	44.21	44.74	885591
2022-09-14	45.10	47.63	45.02	46.39	908199
2022-09-15	44.37	45.21	43.90	44.14	785547
2022-09-16	43.73	43.73	41.76	42.72	1495147
2022-09-19	41.14	43.11	40.75	42.92	871066
2022-09-20	42.47	42.47	41.28	41.83	618441
2022-09-21	42.81	43.19	40.84	40.85	471654
2022-09-22	41.64	41.99	39.82	39.95	536973
2022-09-23	37.68	37.76	34.74	35.48	1258863
2022-09-26	35.88	37.53	35.09	35.83	1251403
2022-09-27	37.03	37.69	35.75	36.32	1130049
2022-09-28	36.72	38.82	36.49	38.58	803961
2022-09-29	37.67	37.93	36.63	37.53	783970
2022-09-30	36.98	37.98	36.21	36.97	894791
2022-10-03	38.64	39.74	38.23	38.88	973093
2022-10-04	40.00	41.46	39.41	41.44	1393250
2022-10-05	41.23	43.55	41.06	43.19	851585
2022-10-06	42.61	43.84	42.45	43.11	756122
2022-10-07	43.05	44.06	42.60	43.30	644303
2022-10-10	43.00	43.86	41.77	42.28	482890
2022-10-11	41.54	42.74	40.91	41.82	667810
2022-10-12	41.64	41.71	40.32	41.20	951900
2022-10-13	40.54	43.25	39.84	43.07	1168468
2022-10-14	42.42	42.69	40.37	40.44	648891
2022-10-17	41.65	42.39	41.33	42.16	751282
2022-10-18	42.99	43.59	41.90	43.03	496891
2022-10-19	43.69	43.82	41.18	42.91	1455760
2022-10-20	43.39	44.71	43.04	44.21	1194848
2022-10-21	44.75	45.64	43.68	44.91	1032879
2022-10-24	44.64	45.46	44.31	45.36	609354
2022-10-25	45.19	45.59	43.68	44.23	970304
2022-10-26	45.06	51.10	45.06	49.18	1957886
2022-10-27	50.14	52.32	49.63	49.80	1585906
2022-10-28	49.98	51.57	49.01	49.28	1168081
2022-10-31	48.43	50.44	48.03	49.51	1152966
2022-11-01	50.25	50.66	48.92	49.12	661980
2022-11-02	48.98	49.80	47.33	47.53	1287676
2022-11-03	46.79	50.16	46.72	49.84	851809
2022-11-04	50.80	51.35	49.47	50.62	1048949
2022-11-07	51.00	52.55	50.45	52.29	865411
2022-11-08	51.99	52.48	50.75	52.22	777420
2022-11-09	50.84	50.98	48.03	48.30	1181991
2022-11-10	49.99	50.47	49.06	50.22	1306787
2022-11-11	51.68	53.22	51.13	51.73	1004529
2022-11-14	51.53	53.71	51.28	51.50	1070362
2022-11-15	51.81	53.43	51.47	52.93	845845
2022-11-16	52.27	53.13	51.38	51.77	1015993
2022-11-17	49.81	53.45	49.51	52.06	1290135
2022-11-18	51.20	53.81	50.60	53.70	1161260
2022-11-21	51.91	51.99	47.52	51.24	1746043
2022-11-22	52.73	54.45	51.99	53.89	1301082
2022-11-23	52.44	52.88	50.61	51.78	834351
2022-11-25	51.60	51.74	50.43	50.46	485528
2022-11-28	48.53	50.02	48.26	48.69	1182125
2022-11-29	49.65	50.56	49.01	50.37	1146557
2022-11-30	51.55	51.90	50.17	51.08	1165667
2022-12-01	51.76	52.65	49.73	49.74	768260
2022-12-02	49.28	51.10	49.00	50.72	864216
2022-12-05	51.53	51.53	47.02	47.19	1102753
2022-12-06	46.80	47.75	46.11	47.01	1105809
2022-12-07	47.14	47.64	45.57	45.57	1139077
2022-12-08	46.48	47.69	45.78	46.17	1022275
2022-12-09	46.26	46.86	44.56	44.65	862041
2022-12-12	45.33	48.40	44.88	47.89	1008625
2022-12-13	48.81	49.39	47.83	48.39	990134
2022-12-14	48.38	48.95	47.70	48.05	852032
2022-12-15	47.30	47.84	46.41	47.34	1025229
2022-12-16	45.73	47.05	45.27	46.83	3813741
2022-12-19	47.44	48.26	46.05	46.81	1007703
2022-12-20	46.77	48.73	46.77	48.49	697312
2022-12-21	49.38	50.01	47.94	48.05	780535
2022-12-22	48.05	48.21	45.74	46.61	934024
2022-12-23	46.96	49.03	46.83	48.94	483601
2022-12-27	49.48	49.59	48.42	49.10	529972
2022-12-28	48.85	48.91	46.92	47.47	562910
2022-12-29	47.24	49.69	47.24	49.64	580227
2022-12-30	49.25	49.79	49.00	49.57	673804
2023-01-03	48.90	49.39	45.23	46.15	1316918
2023-01-04	45.36	47.33	44.78	46.48	1529308
2023-01-05	46.12	47.57	45.61	46.57	976363
2023-01-06	47.56	47.56	45.68	45.80	1791666
2023-01-09	47.89	48.86	46.35	47.39	1448550
2023-01-10	47.59	49.20	46.66	48.94	1324959
2023-01-11	49.60	49.93	47.56	48.62	1017168
2023-01-12	49.13	51.14	48.54	50.10	974144
2023-01-13	50.23	50.72	48.97	50.64	680732
2023-01-17	51.02	51.25	49.58	49.82	972200
2023-01-18	50.16	50.72	47.47	47.57	1313511
2023-01-19	47.44	47.84	46.33	46.90	1631540
2023-01-20	47.49	48.13	46.13	46.92	1353878
2023-01-23	47.14	47.68	46.77	47.14	734414
2023-01-24	47.17	48.29	46.09	48.20	1270444
2023-01-25	48.15	49.96	47.25	49.33	1258648
2023-01-26	50.01	50.35	47.30	49.51	1284855
2023-01-27	49.50	49.90	48.57	49.19	940157
2023-01-30	48.17	49.37	47.65	48.61	1091323
2023-01-31	49.00	49.78	46.35	48.44	2327229
2023-02-01	48.06	48.44	44.91	46.72	1921222
2023-02-02	46.84	47.15	45.17	46.01	1863116
2023-02-03	46.33	47.53	45.13	45.35	1546070
2023-02-06	45.19	45.70	44.64	45.28	1453401
2023-02-07	45.79	46.10	44.98	45.69	761548
2023-02-08	45.46	46.72	45.03	46.48	1158444
2023-02-09	46.21	46.22	42.73	43.06	2519737
2023-02-10	43.47	45.75	43.37	45.25	1651947
2023-02-13	44.85	46.28	43.95	45.97	1208763
2023-02-14	45.47	46.84	44.99	46.14	971766
2023-02-15	45.40	45.61	44.08	44.44	1359059
2023-02-16	43.83	45.10	43.73	44.35	928376
2023-02-17	43.80	43.80	41.77	42.41	1158039
2023-02-21	41.93	42.70	41.51	41.73	1129126
2023-02-22	41.12	41.92	40.17	40.74	1941968
2023-02-23	41.17	41.81	39.64	40.67	1771201
2023-02-24	40.00	41.27	39.43	41.15	2215566
2023-02-27	41.46	42.04	40.90	41.83	1442593
2023-02-28	42.41	42.43	41.55	42.08	1865464
2023-03-01	42.27	43.04	42.15	42.88	1603550
2023-03-02	42.41	45.67	42.26	44.97	1749946
2023-03-03	44.18	45.33	43.72	44.83	1437639
2023-03-06	44.46	45.11	44.17	44.72	1053390
2023-03-07	44.56	44.88	43.54	43.69	883044
2023-03-08	43.41	44.22	42.17	42.74	994172
2023-03-09	43.06	43.40	40.18	40.23	1798670
2023-03-10	40.75	41.14	39.23	39.37	1475173
2023-03-13	37.80	38.49	36.80	37.22	1986040
2023-03-14	37.68	38.53	36.84	37.54	1251201
2023-03-15	35.59	36.33	34.63	35.50	2668894
2023-03-16	34.66	35.63	33.54	35.00	2341735
2023-03-17	35.00	35.05	33.63	34.17	3641938
2023-03-20	34.47	35.84	34.37	35.37	1560481
2023-03-21	36.51	36.85	36.05	36.40	1862826
2023-03-22	36.50	36.50	34.66	34.68	1357413
2023-03-23	34.67	35.21	33.26	33.65	1429352
2023-03-24	32.93	33.98	32.69	33.79	1310300
2023-03-27	34.53	35.69	33.73	35.32	1068723
2023-03-28	35.15	37.14	35.15	36.74	1630559
2023-03-29	37.36	37.71	36.74	36.78	1394900
2023-03-30	37.38	37.40	35.25	35.51	1594497
2023-03-31	35.85	35.93	35.34	35.75	1872296
2023-04-03	37.99	39.21	37.95	38.43	2302255
2023-04-04	38.51	38.51	36.87	37.53	1454940
2023-04-05	37.24	37.96	36.78	37.83	1190908
2023-04-06	38.00	38.13	37.13	37.18	1132688
2023-04-10	37.10	37.99	36.98	37.23	1302374
2023-04-11	37.67	38.12	37.21	37.47	984049
2023-04-12	37.96	38.11	37.13	37.24	999633
2023-04-13	37.17	37.76	37.08	37.24	1114700
2023-04-14	37.51	37.65	36.61	37.43	1212669
2023-04-17	37.54	37.66	36.45	36.86	710683
2023-04-18	36.14	36.79	35.83	36.77	1603467
2023-04-19	36.20	37.19	35.96	37.03	1743750
2023-04-20	36.47	36.85	35.99	36.38	1291683
2023-04-21	36.58	36.58	35.43	35.99	3478910
2023-04-24	35.99	37.20	35.73	37.11	1473401
2023-04-25	36.27	36.57	34.58	34.74	1308445
2023-04-26	34.50	35.49	34.30	34.63	1545037
2023-04-27	33.81	34.34	32.19	33.34	2974843
2023-04-28	33.16	34.23	32.78	33.16	1995897
2023-05-01	32.42	33.27	32.33	33.02	1595238
2023-05-02	32.45	32.62	31.18	31.23	2721006
2023-05-03	30.73	31.70	30.65	31.08	1753528
2023-05-04	30.96	31.57	30.45	31.31	1877008
2023-05-05	32.48	32.80	32.03	32.24	1273210
2023-05-08	33.03	33.54	31.58	31.79	1011003
2023-05-09	31.46	32.17	31.16	31.83	1088404
2023-05-10	32.13	32.17	30.75	31.22	1611917
2023-05-11	30.64	31.01	30.41	30.93	1223809
2023-05-12	31.34	31.59	30.73	31.15	1161189
2023-05-15	31.43	32.06	31.00	31.74	1092346
2023-05-16	31.55	31.97	30.72	30.51	1699959
2023-05-17	30.87	32.03	30.69	31.75	1738236
2023-05-18	31.40	32.76	31.21	32.73	1800898
2023-05-19	33.10	33.10	32.00	32.50	1531351
2023-05-22	32.46	33.32	32.22	32.97	1633929
2023-05-23	33.25	33.63	32.65	33.41	2018186
2023-05-24	33.63	33.80	33.12	33.50	2074255
2023-05-25	32.51	33.00	32.28	32.81	1028558
2023-05-26	33.21	33.21	32.33	32.74	672392
2023-05-30	32.00	32.53	31.80	32.48	1537702
2023-05-31	31.70	32.37	30.87	30.88	1466421
2023-06-01	30.85	32.00	30.85	31.72	1082065
2023-06-02	32.65	33.93	32.20	33.51	2033311
2023-06-05	33.96	33.32	31.93	32.71	1045607
2023-06-06	32.12	33.37	31.92	32.85	964510
2023-06-07	33.22	34.93	32.86	34.86	1994841
2023-06-08	35.00	35.57	34.19	35.03	1906857
2023-06-09	34.78	35.41	34.39	34.80	1085175
2023-06-12	34.02	34.58	33.58	33.64	1362891
2023-06-13	34.27	35.84	34.27	35.26	2369314
2023-06-14	35.66	35.66	33.63	34.06	1576298
2023-06-15	34.28	35.31	34.24	35.25	1996792
2023-06-16	35.63	35.63	34.24	34.61	2770369
2023-06-20	34.33	34.33	33.40	33.86	1187043
2023-06-21	33.61	34.42	33.57	34.09	1081677
2023-06-22	33.59	33.70	32.82	33.50	1061888
2023-06-23	32.83	33.69	32.51	33.60	2087482
2023-06-26	33.81	34.66	33.77	34.34	1188981
2023-06-27	34.20	34.84	33.88	34.30	851717
2023-06-28	34.05	34.41	33.53	34.21	855796
2023-06-29	34.46	35.15	34.30	35.09	1093678
2023-06-30	35.54	35.80	34.85	35.45	1025148
2023-07-03	35.65	36.27	35.48	35.99	593573
2023-07-05	36.25	36.26	35.13	35.25	1010601
2023-07-06	34.92	35.42	33.70	34.28	1138527
2023-07-07	34.14	36.42	34.14	36.21	1784874
2023-07-10	35.36	36.39	35.21	36.07	1434239
2023-07-11	36.31	37.54	35.83	37.44	1590924
2023-07-12	37.99	38.05	37.28	37.35	1146493
2023-07-13	37.28	38.40	37.09	38.31	1352644
2023-07-14	38.21	38.29	37.39	37.54	1474343
2023-07-17	37.16	38.51	36.93	38.26	1460332
2023-07-18	38.42	39.86	38.34	39.44	1083610
2023-07-19	40.08	40.89	39.60	40.79	2232246
2023-07-20	40.92	41.93	40.58	41.19	2185421
2023-07-21	41.20	41.61	40.90	41.13	1505362
2023-07-24	41.23	42.56	41.20	42.26	1191110
2023-07-25	42.03	42.78	41.70	42.47	891444
2023-07-26	41.99	42.98	41.74	42.68	1400154
2023-07-27	43.69	45.28	42.84	44.64	2660466
2023-07-28	44.48	44.81	43.64	44.45	1812118
2023-07-31	44.97	45.46	44.23	44.77	1452059
2023-08-01	44.35	44.95	43.83	44.42	1151044
2023-08-02	44.18	44.82	43.73	44.76	1516073
2023-08-03	45.09	45.41	44.20	44.85	1916247
2023-08-04	45.06	45.25	44.03	44.28	1009434
2023-08-07	44.14	44.64	43.11	43.64	1136620
2023-08-08	42.75	44.03	42.31	43.85	1356646
2023-08-09	44.23	44.90	43.15	43.18	1110085
2023-08-10	43.07	43.80	42.22	42.75	1378848
2023-08-11	42.97	43.54	42.75	42.93	1029062
2023-08-14	42.30	42.38	41.47	41.85	1103636
2023-08-15	41.50	41.68	40.75	40.71	1274162
2023-08-16	40.83	41.60	40.70	40.82	847028
2023-08-17	41.57	41.85	40.87	41.01	1066349
2023-08-18	40.51	41.78	40.50	41.52	1140550
2023-08-21	41.54	41.90	40.62	41.04	898656
2023-08-22	41.18	41.23	40.33	40.42	741927
2023-08-23	39.80	40.93	39.44	40.81	988132
2023-08-24	40.32	40.92	40.06	40.10	952603
2023-08-25	40.53	40.77	39.83	40.34	1441172
2023-08-28	40.56	41.09	40.20	40.50	879768
2023-08-29	40.60	41.13	40.22	40.78	822237
2023-08-30	40.91	41.01	40.32	40.43	915034
2023-08-31	40.43	40.61	39.81	39.99	1325584
2023-09-01	40.86	42.06	40.69	41.62	1220866
2023-09-05	42.05	43.20	41.88	42.56	1308070
2023-09-06	42.39	42.88	41.52	42.22	1060050
2023-09-07	41.89	42.66	41.47	42.58	1335495
2023-09-08	43.00	45.22	42.46	43.97	1778989
2023-09-11	43.99	44.63	43.60	43.93	1514533
2023-09-12	44.47	45.62	44.33	45.38	1502566
2023-09-13	45.52	45.99	44.73	45.23	1886634
2023-09-14	45.97	46.55	45.37	45.96	1291232
2023-09-15	45.65	46.26	44.94	45.46	5468274
2023-09-18	45.89	46.12	44.91	45.30	1089819
2023-09-19	46.09	46.24	44.49	44.73	1152286
2023-09-20	44.51	45.48	44.33	44.35	1195801
2023-09-21	44.69	44.69	42.59	42.67	1018986
2023-09-22	43.00	43.54	42.64	42.82	933147
2023-09-25	42.48	43.51	42.30	43.07	605910
2023-09-26	42.48	43.05	42.29	42.40	901150
2023-09-27	43.21	45.04	43.09	44.61	1407073
2023-09-28	44.31	44.94	43.60	44.04	1221632
2023-09-29	43.73	43.73	41.82	42.16	1152932
2023-10-02	42.25	42.27	40.09	40.35	1234779
2023-10-03	40.06	40.92	40.00	40.85	936775
2023-10-04	40.00	40.23	38.63	38.89	1180468
2023-10-05	38.44	39.10	38.02	38.22	1016485
2023-10-06	38.53	39.18	37.55	38.55	878875
2023-10-09	39.92	41.23	39.92	41.01	1030952
2023-10-10	41.18	41.69	40.80	41.51	980675
2023-10-11	40.99	42.81	40.74	42.69	1687895
2023-10-12	43.53	43.53	41.45	41.92	997343
2023-10-13	42.84	43.71	42.07	43.24	889638
2023-10-16	43.67	43.88	42.95	43.09	694702
2023-10-17	43.03	44.48	42.92	43.89	765489
2023-10-18	44.09	44.80	44.00	44.26	797182
2023-10-19	42.56	43.08	41.34	42.54	3356049
2023-10-20	42.38	43.07	41.27	42.17	1432322
2023-10-23	41.59	41.97	40.53	41.00	1206914
2023-10-24	41.24	41.53	40.60	40.73	797693
2023-10-25	40.62	41.25	40.06	40.53	813198
2023-10-26	39.95	40.15	39.15	39.48	732663
2023-10-27	39.58	39.79	38.97	39.45	655835
2023-10-30	39.42	39.93	38.64	39.33	971592
2023-10-31	39.42	40.22	38.96	39.57	724295
2023-11-01	39.79	39.99	38.83	39.28	1060648
2023-11-02	39.66	41.14	39.33	41.10	940500
2023-11-03	41.35	42.02	40.94	41.36	1419418
2023-11-06	41.64	41.94	39.52	39.75	1977868
2023-11-07	39.13	39.24	38.11	38.33	1539265
2023-11-08	37.95	39.56	37.95	38.05	1713275
2023-11-09	38.99	39.93	37.04	37.19	3016081
2023-11-10	37.69	38.41	37.37	37.88	1643898
2023-11-13	37.73	38.40	37.44	38.05	1070570
2023-11-14	38.75	39.48	38.30	39.47	1562674
2023-11-15	39.39	40.19	38.78	38.94	1156883
2023-11-16	38.31	38.61	36.45	36.60	1271153
2023-11-17	37.02	38.21	36.82	38.05	1216611
2023-11-20	38.61	38.80	38.18	38.45	1010795
2023-11-21	38.18	38.39	37.66	38.02	1036203
2023-11-22	37.18	37.82	36.75	37.53	1419357
2023-11-24	37.53	38.31	37.53	37.61	364820
2023-11-27	37.39	37.70	36.79	36.93	1069849
2023-11-28	37.15	37.23	36.31	36.37	1285121
2023-11-29	36.65	36.93	36.11	36.47	1401881
2023-11-30	37.00	37.72	35.85	36.23	1860783
2023-12-01	36.02	36.96	35.68	36.54	1654446
2023-12-04	36.22	36.97	35.82	36.84	1393199
2023-12-05	36.83	36.99	35.65	35.68	1042956
2023-12-06	35.45	36.31	34.96	35.24	1632351
2023-12-07	35.59	35.92	35.45	35.63	1688359
2023-12-08	36.09	37.02	35.80	35.94	1316526
2023-12-11	35.86	36.56	35.77	35.99	1383662
2023-12-12	35.32	35.61	34.80	35.28	1273707
2023-12-13	35.38	36.25	34.72	36.16	1639905
2023-12-14	37.09	37.83	36.77	37.58	1765851
2023-12-15	37.65	37.99	36.72	37.19	4130849
2023-12-18	37.96	38.33	37.13	37.18	1149887
2023-12-19	37.52	37.93	37.20	37.79	1240535
2023-12-20	37.91	38.17	36.89	36.92	1195623
2023-12-21	36.92	37.33	36.63	36.99	1715888
2023-12-22	37.27	37.77	36.45	36.61	942721
2023-12-26	37.29	37.68	36.80	37.44	766148
2023-12-27	37.32	37.50	36.89	36.94	786295
2023-12-28	36.68	37.05	36.16	36.36	1132525
2023-12-29	36.36	36.39	35.80	36.22	1276657
2024-01-02	36.28	37.03	36.16	36.40	801784
2024-01-03	36.33	37.25	36.02	36.47	1214923
2024-01-04	36.86	37.07	35.10	35.22	1135886
2024-01-05	35.43	35.75	35.02	35.28	1029677
2024-01-08	34.22	34.69	32.82	34.15	1588612
2024-01-09	34.04	34.04	33.17	33.85	1202525
2024-01-10	33.39	33.68	33.22	33.64	1464212
2024-01-11	33.89	33.89	33.20	33.41	1024293
2024-01-12	34.17	34.30	33.48	33.93	1050797
2024-01-16	33.58	33.71	33.11	33.16	863716
2024-01-17	32.67	33.20	32.17	32.72	1199838
2024-01-18	32.79	33.09	32.49	33.02	910721
2024-01-19	33.16	33.40	32.79	33.38	1179293
2024-01-22	33.38	34.06	33.18	33.86	1212434
2024-01-23	33.85	34.37	33.79	34.14	1061176
2024-01-24	34.50	35.24	34.20	35.19	1196438
2024-01-25	35.65	35.84	34.74	35.64	1137182
2024-01-26	35.69	36.53	35.67	36.02	1333673
2024-01-29	35.85	36.44	35.50	36.26	2074920
2024-01-30	38.68	42.53	38.33	40.62	6797347
2024-01-31	40.80	41.03	38.56	40.26	3718753
2024-02-01	40.70	40.87	39.00	39.30	2249927
2024-02-02	39.22	39.35	37.72	37.83	1454205
2024-02-05	37.77	37.91	36.42	37.13	1591559
2024-02-06	37.51	38.73	37.49	38.52	1257939
2024-02-07	38.81	39.40	38.68	38.84	1559801
2024-02-08	38.72	39.12	38.17	38.18	1209247
2024-02-09	37.97	38.33	37.57	37.64	949370
2024-02-12	37.80	38.23	37.11	37.69	1533144
2024-02-13	37.48	37.50	35.70	36.47	1965169
2024-02-14	36.61	37.29	36.32	36.93	1564807
2024-02-15	36.98	39.23	36.98	38.99	1765079
2024-02-16	39.12	40.36	38.72	39.65	1419646
2024-02-20	39.34	39.69	38.57	38.89	1217061
2024-02-21	39.13	39.40	38.33	38.83	1489257
2024-02-22	38.36	39.42	38.28	38.77	1329490
2024-02-23	37.85	38.23	37.28	37.81	913903
2024-02-26	37.50	38.54	37.33	37.99	1093390
2024-02-27	38.28	38.96	38.05	38.59	946262
2024-02-28	38.40	39.44	38.16	38.50	911595
2024-02-29	39.26	39.97	38.10	38.39	1765595
2024-03-01	38.98	39.41	38.65	38.99	937463
2024-03-04	38.94	39.12	38.38	38.46	896673
2024-03-05	38.24	38.94	38.00	38.13	1209229
2024-03-06	38.79	39.42	38.09	38.52	906926
2024-03-07	38.52	39.83	38.52	39.64	1057134
2024-03-08	39.80	40.24	39.00	39.18	736199
2024-03-11	38.95	40.00	38.48	39.74	981257
2024-03-12	39.62	39.79	39.05	39.24	692026
2024-03-13	39.56	40.54	39.56	40.27	1457087
2024-03-14	40.46	40.51	39.75	40.11	1172623
2024-03-15	39.98	40.84	39.98	40.13	3822151
2024-03-18	40.25	40.61	39.98	40.20	1104431
2024-03-19	40.22	41.39	40.14	41.36	1061011
2024-03-20	40.97	41.62	40.48	41.35	1373080
2024-03-21	41.55	41.94	41.35	41.57	946201
2024-03-22	41.63	41.88	41.22	41.28	745660
2024-03-25	41.40	42.51	41.21	42.12	769600
2024-03-26	42.27	42.47	41.19	41.35	878395
2024-03-27	41.52	42.30	41.52	42.23	812602
2024-03-28	42.46	42.75	41.97	42.06	670735
2024-04-01	42.32	42.32	41.44	42.23	817575
2024-04-02	42.54	42.77	41.76	42.67	1084905
2024-04-03	42.80	43.61	42.79	43.37	795743
2024-04-04	43.51	43.55	42.84	43.01	807529
2024-04-05	43.00	43.95	42.66	43.89	946798
2024-04-08	44.00	44.11	43.13	43.26	1274783
2024-04-09	43.44	43.68	42.61	43.09	863164
2024-04-10	42.75	43.36	42.19	43.00	1183099
2024-04-11	43.01	43.01	41.79	42.42	987623
2024-04-12	42.89	43.41	41.39	41.79	1012643
2024-04-15	42.23	42.47	41.41	41.63	858465
2024-04-16	41.33	41.50	40.53	41.20	811459
2024-04-17	41.11	41.71	40.66	40.85	857809
2024-04-18	41.06	41.77	40.66	41.17	1193581
2024-04-19	41.01	42.18	40.93	41.96	862741
2024-04-22	41.63	42.16	40.92	41.23	1772510
2024-04-23	41.01	42.68	40.66	42.32	1333315
2024-04-24	41.82	42.58	41.47	42.43	1888851
2024-04-25	39.91	41.00	39.01	40.44	2510980
2024-04-26	40.42	41.20	40.04	40.39	1246526
2024-04-29	40.52	40.87	39.73	40.82	891917
2024-04-30	40.42	40.57	39.21	39.33	1158803
2024-05-01	39.30	39.30	37.83	38.21	1106393
2024-05-02	38.39	38.64	37.71	37.83	1370505
2024-05-03	38.23	38.49	37.77	38.47	1091770
2024-05-06	38.63	39.31	38.40	38.45	806082
2024-05-07	38.53	39.17	38.33	38.59	963108
2024-05-08	38.38	38.77	38.06	38.44	1137022
2024-05-09	38.61	39.48	38.53	39.28	1007357
2024-05-10	39.49	39.78	38.49	38.75	732156
2024-05-13	39.07	39.60	38.43	38.73	908267
2024-05-14	38.79	39.25	38.52	39.03	752900
2024-05-15	39.13	39.18	37.86	38.08	1185729
2024-05-16	38.06	38.38	37.75	38.21	874316
2024-05-17	38.34	38.65	38.00	38.49	950487
2024-05-20	38.50	39.15	38.43	38.74	725091
2024-05-21	38.55	39.39	38.53	38.86	1037007
2024-05-22	38.67	38.88	37.37	37.45	1028703
2024-05-23	37.55	37.84	37.01	37.10	749433
2024-05-24	37.35	37.46	36.89	37.15	615991
2024-05-28	37.68	38.06	37.32	37.64	711089
2024-05-29	37.24	37.40	36.59	36.61	742690
2024-05-30	36.63	37.25	36.62	36.93	842682
2024-05-31	36.99	38.12	36.92	38.06	1028145
2024-06-03	38.00	38.00	35.94	36.12	985465
2024-06-04	35.65	35.65	34.88	34.90	1017396
2024-06-05	35.11	35.36	34.78	35.30	821865
2024-06-06	35.35	35.63	34.80	35.32	996925
2024-06-07	35.02	35.39	34.64	34.69	798916
2024-06-10	34.84	35.85	34.76	35.55	982499
2024-06-11	35.33	35.70	34.80	35.56	754413
2024-06-12	36.34	36.41	35.20	35.23	891741
2024-06-13	35.11	35.16	34.00	34.16	1114059
2024-06-14	33.94	33.96	32.48	32.72	1476036
2024-06-17	32.74	33.36	32.60	32.99	1314406
2024-06-18	33.08	33.71	33.08	33.35	1464437
2024-06-20	33.40	34.39	33.39	33.84	1312608
2024-06-21	33.87	33.98	33.38	33.98	2312637
2024-06-24	34.09	34.98	34.01	34.74	906458
2024-06-25	34.52	35.13	34.36	35.09	933212
2024-06-26	34.64	35.22	34.41	35.20	1899849
2024-06-27	35.36	35.60	34.98	35.59	1040140
2024-06-28	35.94	36.65	35.94	36.14	1798139
2024-07-01	36.31	36.45	35.49	35.74	1217580
2024-07-02	36.19	36.91	35.66	35.69	1384886
2024-07-03	35.84	36.40	35.69	36.04	598329
2024-07-05	35.74	35.99	35.08	35.35	925269
2024-07-08	35.27	35.66	35.08	35.59	731826
2024-07-09	35.25	35.96	34.83	35.68	1628651
2024-07-10	35.60	36.51	35.32	36.32	1192499
2024-07-11	36.61	37.41	36.27	37.19	1088286
2024-07-12	37.61	37.89	37.10	37.60	956162
2024-07-15	37.65	40.07	37.53	39.67	1687424
2024-07-16	39.11	41.16	39.05	40.90	1718787
2024-07-17	41.03	42.15	41.03	41.17	1717942
2024-07-18	41.16	41.44	39.17	39.23	2124682
2024-07-19	38.70	38.70	37.49	38.21	1945273
2024-07-22	38.08	38.12	37.33	37.78	1144348
2024-07-23	37.66	38.07	37.24	37.74	1099127
2024-07-24	37.98	38.56	37.42	37.75	1234640
2024-07-25	38.33	42.60	36.85	41.06	5644999
2024-07-26	41.77	41.88	39.22	40.09	3217375
2024-07-29	40.41	40.56	39.07	39.18	2730690
2024-07-30	39.11	39.53	37.80	39.37	2806004
2024-07-31	39.92	40.74	39.58	40.42	2118196
2024-08-01	40.30	40.84	37.85	38.52	1501807
2024-08-02	37.81	37.81	36.22	36.39	1471043
2024-08-05	34.79	35.00	33.87	34.39	1810543
2024-08-06	34.13	34.66	33.67	33.85	1598348
2024-08-07	34.53	35.24	33.93	34.00	1289428
2024-08-08	34.23	34.97	33.91	34.72	1009188
2024-08-09	34.62	34.89	34.23	34.82	1422318
2024-08-12	35.05	35.31	34.67	35.02	780695
2024-08-13	34.90	35.00	34.17	34.24	717216
2024-08-14	34.47	34.60	34.04	34.08	1194210
2024-08-15	34.95	35.26	34.25	34.25	1233604
2024-08-16	33.95	34.52	33.92	34.09	895296
2024-08-19	34.30	34.87	34.18	34.49	1127062
2024-08-20	34.49	34.65	32.75	32.78	1247490
2024-08-21	33.30	33.44	32.50	32.82	906492
2024-08-22	32.84	33.15	32.29	32.40	1026614
2024-08-23	32.59	33.95	32.59	33.45	1249274
2024-08-26	34.09	34.63	33.59	33.83	996105
2024-08-27	33.76	33.85	33.17	33.42	936125
2024-08-28	32.80	32.83	32.12	32.65	1529188
2024-08-29	33.07	33.42	32.66	33.19	1065108
2024-08-30	32.81	33.05	31.98	32.63	1925331
2024-09-03	32.03	32.40	31.21	31.75	2166448
2024-09-04	31.91	32.14	30.85	30.96	1669069
2024-09-05	31.19	31.50	30.37	30.66	1647441
2024-09-06	30.63	31.24	30.18	30.34	2237094
2024-09-09	30.36	31.08	30.03	30.90	2370443
2024-09-10	30.79	30.83	29.61	30.35	1856263
2024-09-11	30.30	30.88	29.46	30.78	1727592
2024-09-12	30.96	31.13	30.24	30.61	1815090
2024-09-13	30.58	31.10	29.68	29.85	2048620
2024-09-16	30.37	30.95	29.93	30.89	1974365
2024-09-17	31.06	31.99	30.95	31.93	1509058
2024-09-18	31.83	32.50	31.24	31.34	2173443
2024-09-19	32.27	32.48	31.47	32.24	1110137
2024-09-20	32.05	32.80	31.65	32.62	4507637
2024-09-23	32.66	33.42	32.49	32.99	934527
2024-09-24	33.77	33.77	32.62	32.86	1712223
2024-09-25	32.63	32.69	31.03	31.15	1620321
2024-09-26	30.42	30.65	29.54	29.65	2369847
2024-09-27	30.00	30.39	29.83	30.00	1399979
2024-09-30	29.75	30.80	29.70	30.42	2269452
2024-10-01	30.20	31.75	29.91	31.58	2454633
2024-10-02	32.58	32.59	31.45	32.24	1540285
2024-10-03	32.22	33.55	31.91	33.43	1498052
2024-10-04	33.81	34.55	33.49	34.29	1356415
2024-10-07	34.42	35.66	34.41	35.43	1859869
2024-10-08	34.56	34.76	33.54	34.47	2255524
2024-10-09	34.33	35.07	34.03	34.56	1725137
2024-10-10	34.57	35.77	34.48	35.13	1583218
2024-10-11	35.05	36.49	34.93	36.43	1975403
2024-10-14	35.90	36.56	35.60	35.99	1050968
2024-10-15	34.46	34.79	33.76	34.06	1786776
2024-10-16	34.31	34.85	33.93	34.67	956279
2024-10-17	34.56	34.87	33.88	34.85	1188706
2024-10-18	34.49	34.95	33.99	34.81	1582205
2024-10-21	35.48	35.58	34.46	34.89	1292330
2024-10-22	35.16	35.47	34.52	34.56	1363460
2024-10-23	34.39	34.69	33.54	33.73	1341294
2024-10-24	34.14	34.14	33.04	33.99	1212533
2024-10-25	34.58	34.99	34.32	34.49	950836
2024-10-28	33.61	33.87	32.97	33.71	1270842
2024-10-29	33.60	33.78	33.12	33.31	695544
2024-10-30	33.50	34.42	33.37	33.92	760008
2024-10-31	34.41	34.64	33.47	33.60	901903
2024-11-01	34.21	34.24	32.76	32.93	1228131
2024-11-04	33.30	34.08	33.25	33.72	886405
2024-11-05	33.68	34.99	33.55	34.70	1425731
2024-11-06	36.80	37.46	36.02	36.75	2084984
2024-11-07	36.67	36.89	35.66	36.13	1289867
2024-11-08	35.93	36.81	35.65	36.12	1371794
2024-11-11	36.10	37.18	36.00	36.81	1477845
2024-11-12	37.00	37.16	36.03	36.09	1355343
2024-11-13	36.37	36.47	35.56	36.20	1771140
2024-11-14	34.49	35.96	32.99	33.94	3332003
2024-11-15	34.32	35.38	33.53	33.60	2032650
2024-11-18	33.94	34.08	33.18	33.64	1323666
2024-11-19	33.15	34.14	33.00	33.40	1052983
2024-11-20	33.07	33.81	33.00	33.73	1033849
2024-11-21	34.12	35.26	33.73	34.43	1298705
2024-11-22	34.63	36.50	34.63	36.06	2230870
2024-11-25	36.08	36.35	35.17	35.27	1521478
2024-11-26	35.07	35.19	34.18	34.40	1285484
2024-11-27	34.48	35.46	34.40	34.86	1072227
2024-11-29	35.19	35.26	34.56	34.63	627862
2024-12-02	34.88	35.65	34.50	35.18	1622767
2024-12-03	35.72	35.80	34.64	35.25	1512383
2024-12-04	35.42	35.82	34.76	35.07	1525038
2024-12-05	35.30	35.81	34.67	34.79	1040938
2024-12-06	34.65	34.77	32.56	33.24	1314937
2024-12-09	33.73	34.47	33.51	34.06	919871
2024-12-10	34.25	34.44	33.60	33.89	970320
2024-12-11	34.29	34.82	33.61	34.45	1298689
2024-12-12	34.08	34.24	33.32	33.83	1340407
2024-12-13	33.89	33.95	33.28	33.59	936845
2024-12-16	33.40	33.66	32.51	32.98	1329622
2024-12-17	32.47	32.89	31.80	32.64	1797122
2024-12-18	32.82	32.90	30.25	30.61	2097927
2024-12-19	31.23	31.52	30.10	30.30	1747459
2024-12-20	29.95	30.89	29.91	30.45	5879665
2024-12-23	30.32	30.64	30.15	30.50	1081283
2024-12-24	30.49	30.80	30.01	30.72	403730
2024-12-26	30.66	31.01	30.26	30.89	697835
2024-12-27	30.79	31.29	30.45	30.76	826032
2024-12-30	31.01	31.80	30.34	31.40	841534
2024-12-31	31.53	32.46	31.53	32.02	786828
2025-01-02	32.78	33.63	32.71	33.12	809564
2025-01-03	33.36	33.41	32.65	33.13	781653
2025-01-06	33.28	33.83	32.86	33.06	931199
2025-01-07	33.36	33.60	32.85	33.46	997219
2025-01-08	33.15	33.19	32.68	32.79	883190
2025-01-10	33.55	34.53	33.45	34.26	1602689
2025-01-13	34.59	35.55	34.45	35.25	1343543
2025-01-14	35.09	35.95	34.92	35.44	1452125
2025-01-15	35.04	36.78	34.80	36.68	1055887
2025-01-16	36.26	36.94	35.77	36.70	946014
2025-01-17	37.01	37.30	36.34	36.38	1009346
2025-01-21	36.54	36.59	35.34	36.38	1134359
2025-01-22	36.19	36.45	35.62	35.68	1703501
2025-01-23	35.71	35.97	35.15	35.31	860936
2025-01-24	35.18	35.68	34.58	34.72	830183
2025-01-27	34.61	34.84	33.70	33.89	1365389
2025-01-28	34.02	34.05	32.69	32.92	1084091
2025-01-29	32.68	33.15	32.51	32.75	1094192
2025-01-30	32.91	32.91	31.73	31.82	2075083
2025-01-31	31.76	32.46	31.00	31.59	1612605
2025-02-03	31.42	31.68	30.66	31.20	1609283
2025-02-04	30.68	32.63	30.48	32.59	1303362
2025-02-05	32.51	33.35	32.28	33.19	2563456
2025-02-06	29.84	30.34	27.56	27.72	8001183
2025-02-07	27.76	27.96	26.75	26.77	2920452
2025-02-10	26.99	27.88	26.61	27.42	2536440
2025-02-11	27.42	27.80	27.05	27.24	1781068
2025-02-12	27.57	27.57	26.35	26.95	2030626
2025-02-13	26.77	27.32	26.62	27.04	1692142
2025-02-14	27.36	27.53	26.32	26.54	1896062
2025-02-18	26.29	26.53	25.69	26.27	1889366
2025-02-19	25.90	26.35	25.71	25.71	1658457
2025-02-20	25.94	27.18	25.69	27.08	1938475
2025-02-21	27.21	27.21	26.05	26.25	1382585
2025-02-24	26.30	27.74	26.11	27.64	2395022
2025-02-25	27.59	28.14	26.65	26.91	2014172
2025-02-26	26.88	27.06	25.87	26.09	2341708
2025-02-27	26.22	26.74	25.99	26.37	1465304
2025-02-28	26.09	26.63	25.95	26.51	1656250
2025-03-03	26.75	26.90	24.51	24.69	1963026
2025-03-04	24.55	25.84	23.80	25.34	2035174
2025-03-05	24.91	25.39	24.49	25.25	1540457
2025-03-06	25.12	25.32	24.68	25.08	1449956
2025-03-07	25.27	25.90	25.27	25.57	1967036
2025-03-10	25.61	25.86	25.02	25.42	2083163
2025-03-11	25.69	25.93	25.16	25.29	1620476
2025-03-12	25.24	25.65	24.75	25.28	1354594
2025-03-13	25.60	26.11	24.63	24.83	1122013
2025-03-14	25.14	25.97	24.84	25.86	1156020
2025-03-17	25.99	26.32	24.64	25.33	1946171
2025-03-18	25.45	25.60	24.88	25.38	1357240
2025-03-19	25.51	25.85	25.37	25.46	1206876
2025-03-20	25.24	25.65	25.11	25.33	1217733
2025-03-21	25.03	25.23	24.65	24.80	2764180
2025-03-24	25.07	25.61	25.00	25.45	1178093
2025-03-25	25.72	25.93	25.46	25.60	1266134
2025-03-26	26.04	26.41	25.81	26.02	1375409
2025-03-27	25.59	25.82	25.29	25.74	1384113
2025-03-28	25.60	25.65	24.90	25.26	871920
2025-03-31	24.99	26.29	24.79	26.12	1773069
2025-04-01	25.96	26.83	25.75	26.50	1484308
2025-04-02	26.02	26.78	25.92	26.78	998909
2025-04-03	24.89	25.09	22.56	22.71	2418190
2025-04-04	21.39	21.80	19.53	19.82	3109828
2025-04-07	18.86	21.20	18.59	20.06	2783575
2025-04-08	20.99	20.99	18.61	18.98	2270236
2025-04-09	18.00	22.72	17.82	21.71	3468824
2025-04-10	20.59	20.70	18.00	18.42	2907525
2025-04-11	18.37	19.35	18.20	19.21	2071002
2025-04-14	19.75	19.88	18.81	19.23	2019071
2025-04-15	19.07	20.22	19.07	19.70	2027722
2025-04-16	20.09	20.75	19.54	19.65	1976359
2025-04-17	20.02	20.88	19.98	20.59	1349711
2025-04-21	20.24	20.42	19.29	19.78	1495072
2025-04-22	19.93	20.07	19.29	19.83	1081786
2025-04-23	20.43	20.69	19.53	19.80	1576946
2025-04-24	20.10	20.44	19.68	20.21	1584744
2025-04-25	19.80	20.09	19.55	19.97	1018520
2025-04-28	20.00	20.32	19.55	19.82	1246383
2025-04-29	19.72	19.96	19.35	19.85	1324267
2025-04-30	19.50	19.50	18.74	18.89	1785063
2025-05-01	18.95	19.99	18.73	19.64	2690828
2025-05-02	20.00	20.36	19.50	20.23	1471783
2025-05-05	19.92	20.07	19.44	19.45	1386867
2025-05-06	19.73	19.88	19.19	19.21	1265230
2025-05-07	19.49	19.55	18.85	19.00	1728593
2025-05-08	18.01	18.90	17.60	18.34	3359877
2025-05-09	18.57	18.67	18.13	18.28	1713934
2025-05-12	19.76	20.15	19.02	19.27	1952091
2025-05-13	19.57	19.57	19.03	19.12	2133307
2025-05-14	18.99	19.12	18.71	18.52	2004114
2025-05-15	18.15	18.18	17.49	18.17	2484153
2025-05-16	18.14	18.32	17.77	17.80	2038179
2025-05-19	17.38	17.49	16.68	16.82	2345819
2025-05-20	16.75	16.85	15.99	16.11	3184433
2025-05-21	16.01	16.12	15.21	15.21	3681367
2025-05-22	15.04	15.74	14.65	15.62	3320626
2025-05-23	15.21	15.67	15.20	15.46	2405316
2025-05-27	15.61	15.64	15.24	15.40	2616614
2025-05-28	15.64	15.71	15.06	15.20	2203051
2025-05-29	15.14	15.40	15.03	15.32	1548121
2025-05-30	15.11	15.43	15.04	15.25	2082976
2025-06-02	15.82	16.09	15.47	15.69	2786430
2025-06-03	15.70	17.11	15.37	16.86	2451909
2025-06-04	16.81	16.97	16.12	16.42	1412327
2025-06-05	16.54	16.55	16.10	16.28	1643153
2025-06-06	16.48	17.07	16.48	16.75	2717402
2025-06-09	17.08	17.81	16.95	17.61	3217326
2025-06-10	17.80	19.24	17.75	18.88	3452228
2025-06-11	18.90	19.11	17.62	18.10	4273343
2025-06-12	17.74	18.22	17.45	17.99	1934257
2025-06-13	18.66	18.84	17.95	18.29	2650034
2025-06-16	18.34	18.35	17.39	18.03	2786377
2025-06-17	18.31	18.80	17.94	18.09	2242213
2025-06-18	18.05	18.41	17.37	17.38	1679585
2025-06-20	17.45	17.67	17.06	17.11	2044398
2025-06-23	17.25	17.26	16.23	16.35	2388977
2025-06-24	16.20	16.40	15.79	15.94	2667436
2025-06-25	15.81	15.89	15.45	15.48	2346823
2025-06-26	15.53	15.85	15.44	15.53	2348799
2025-06-27	15.62	15.76	15.31	15.40	3022384
2025-06-30	15.35	15.57	15.16	15.16	1863307
2025-07-01	15.36	16.41	15.08	15.92	3364886
2025-07-02	16.21	16.66	15.77	16.56	2076449
2025-07-03	16.51	16.67	16.35	16.42	1033228
2025-07-07	16.25	16.61	15.69	16.05	2163650
2025-07-08	16.13	17.56	16.12	17.27	2816013
2025-07-09	17.27	17.40	16.88	17.08	1652726
2025-07-10	17.00	17.49	16.60	17.22	1540375
2025-07-11	17.06	17.37	16.95	17.17	1717968
2025-07-14	17.00	17.03	16.30	16.47	1956278
2025-07-15	16.43	16.59	15.46	15.47	1861124
2025-07-16	15.50	15.74	15.36	15.59	1793506
2025-07-17	15.46	16.08	15.42	15.99	1739787
2025-07-18	16.24	16.26	15.42	15.52	1671308
2025-07-21	15.77	15.80	15.33	15.35	1391443
2025-07-22	15.38	16.02	15.33	15.93	1714674
2025-07-23	16.10	17.08	16.10	17.06	2003785
2025-07-24	16.80	17.17	16.53	16.82	2462888
2025-07-25	16.80	16.95	16.59	16.74	1193123
2025-07-28	16.99	17.55	16.90	17.50	1537462
2025-07-29	17.20	17.45	16.69	17.23	2140345
2025-07-30	17.19	17.19	16.28	16.46	2171096
2025-07-31	16.16	16.57	15.90	16.21	2311077
2025-08-01	16.00	16.11	15.25	15.66	2577911
2025-08-04	15.51	15.73	15.23	15.42	1760274
2025-08-05	15.64	15.80	15.17	15.61	2591706
2025-08-06	15.87	16.15	15.28	15.49	3162391
2025-08-07	16.39	16.70	15.51	15.98	5210533
2025-08-08	16.08	17.36	15.94	17.29	3927529
2025-08-11	17.64	18.30	17.42	17.53	3645145
2025-08-12	17.71	18.17	17.51	17.59	1856062
2025-08-13	17.59	18.04	17.43	17.95	2158335
2025-08-14	18.08	18.43	17.65	18.10	2242848
2025-08-15	18.10	18.22	17.60	17.69	2532764
2025-08-18	17.62	17.90	17.30	17.59	1769368
2025-08-19	17.81	18.15	17.37	17.80	1678153
2025-08-20	17.74	17.96	17.39	17.75	1946888
2025-08-21	17.53	18.00	17.35	17.93	1845293
2025-08-22	17.98	19.19	17.98	18.92	1944447
2025-08-25	18.89	18.95	18.68	18.77	1246329
2025-08-26	18.52	18.96	18.48	18.95	2149881
2025-08-27	18.86	19.81	18.79	19.77	2475107
2025-08-28	19.87	20.31	19.48	20.22	1988998
2025-08-29	20.44	21.08	20.25	20.89	2134045
2025-09-02	20.92	21.29	20.49	21.23	1914860
2025-09-03	20.91	21.20	19.93	20.07	1997943
2025-09-04	19.88	20.84	19.50	20.81	1817149
2025-09-05	20.44	20.90	20.13	20.20	1403705
2025-09-08	20.21	20.28	19.62	20.04	1696259
2025-09-09	20.16	20.86	20.02	20.02	1510993
2025-09-10	20.12	21.00	19.91	20.86	1598432
2025-09-11	20.60	20.90	20.54	20.90	1998894
2025-09-12	21.15	21.53	20.91	21.08	1690686
2025-09-15	21.22	21.53	20.89	20.91	1533102
2025-09-16	21.23	21.87	20.91	21.77	1343726
2025-09-17	21.56	21.82	20.56	20.84	1545397
2025-09-18	21.11	21.28	20.78	21.23	1551841
2025-09-19	21.14	21.14	20.32	20.54	2990041
2025-09-22	21.13	21.46	20.57	21.24	2341992
2025-09-23	21.61	23.11	21.49	21.80	1890965
2025-09-24	22.15	22.53	21.97	22.20	1333449
2025-09-25	21.94	22.19	21.70	21.91	1403149
2025-09-26	22.00	22.73	21.95	22.65	2071379
2025-09-29	22.46	22.51	21.71	22.30	2517536
2025-09-30	22.05	22.39	21.66	22.09	1710728
2025-10-01	22.07	23.43	22.07	23.11	1915143
2025-10-02	23.10	23.59	22.53	22.90	1476320
2025-10-03	23.20	23.27	22.80	23.05	1263334
2025-10-06	23.39	24.05	23.16	23.67	1705602
2025-10-07	23.86	24.09	23.34	23.73	1433775
2025-10-08	23.73	23.93	23.12	23.79	1262078
2025-10-09	23.93	24.27	23.07	23.23	1372473
2025-10-10	22.89	23.12	21.73	21.85	1757094
2025-10-13	22.34	22.85	21.76	22.83	1104593
2025-10-14	22.19	22.86	22.19	22.72	1122370
2025-10-15	23.00	23.66	22.71	23.15	1150839
2025-10-16	23.39	23.39	22.62	23.12	1117789
2025-10-17	23.01	23.61	22.80	23.11	1056456
2025-10-20	23.11	23.70	23.11	23.58	839527
2025-10-21	23.71	23.97	23.30	23.32	1162891
2025-10-22	23.51	23.97	23.20	23.49	1502913
2025-10-23	24.14	25.82	24.10	25.69	2008764
2025-10-24	25.54	25.96	25.43	25.64	1552511
2025-10-27	25.75	26.00	25.34	25.40	1138264
2025-10-28	24.98	25.33	24.61	25.32	1395298
2025-10-29	25.43	26.70	25.39	26.58	2509305
2025-10-30	26.17	27.49	26.17	26.68	1992305
2025-10-31	26.60	26.87	26.08	26.26	1204918
2025-11-03	26.09	27.20	25.75	26.90	1496172
2025-11-04	26.10	26.65	25.88	26.11	1231768
2025-11-05	26.27	26.53	26.09	26.35	1196354
2025-11-06	26.14	26.80	26.00	26.36	894530
2025-11-07	26.68	26.68	25.65	26.19	64600
2025-11-10	26.53	27.45	26.03	26.83	1002065
2025-11-11	26.90	28.16	26.90	27.82	1530511
2025-11-12	27.68	27.86	26.49	26.62	1522595
2025-11-13	26.65	27.47	26.46	26.98	1926312
2025-11-14	26.87	28.04	26.48	27.83	2439393
2025-11-17	27.86	28.35	27.05	27.36	2902712
2025-11-18	25.20	27.17	24.45	26.56	3596244
2025-11-19	26.31	27.24	26.02	27.20	2231248
2025-11-20	27.05	27.96	25.95	26.10	2332224
2025-11-21	26.20	27.06	25.81	26.74	1628894
2025-11-24	26.35	27.13	26.12	26.75	1930709
2025-11-25	26.85	27.87	26.37	27.58	1656244
2025-11-26	27.86	28.42	27.59	27.73	1512147
2025-11-28	27.78	28.13	27.63	27.90	446305
2025-12-01	27.65	28.66	27.65	28.38	1355613

Explore More About HP

Coins representing dividend payouts and trends

HP Dividend History

Discover Helmerich & Payne'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

HP Stock Split History

Discover Helmerich & Payne'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

HP Historical Prices

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

Web Analytics