MAN Historical Prices

Summary

Key Stock Metrics

38.10

(May 7, 2025)

52-Week Low

78.22

(July 18, 2024)

52-Week High

136.93

(January 29, 2018)

All-Time High

40.32

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-01	16.75	16.75	16.38	16.75	86200
1993-09-02	16.75	16.75	16.63	16.75	75500
1993-09-03	16.75	16.75	16.50	16.63	16700
1993-09-07	16.75	16.75	16.25	16.38	33200
1993-09-08	16.13	16.13	15.38	15.50	48300
1993-09-09	15.25	15.88	15.25	15.88	38300
1993-09-10	16.13	16.50	16.13	16.13	706800
1993-09-13	16.25	16.25	16.00	16.25	43300
1993-09-14	16.13	16.13	15.88	16.00	9800
1993-09-15	15.88	16.38	15.88	16.38	72000
1993-09-16	16.25	16.63	16.25	16.50	145700
1993-09-17	16.38	16.50	16.00	16.50	24400
1993-09-20	16.50	16.50	16.00	16.25	27700
1993-09-21	16.00	16.00	15.25	15.25	122500
1993-09-22	15.25	15.63	15.25	15.50	248600
1993-09-23	15.63	15.75	15.50	15.50	57800
1993-09-24	15.50	15.75	15.38	15.63	46700
1993-09-27	15.88	16.13	15.88	16.13	17000
1993-09-28	16.38	16.38	16.13	16.25	55000
1993-09-29	16.13	16.13	15.63	15.63	51900
1993-09-30	15.63	15.63	15.25	15.63	218700
1993-10-01	15.75	15.75	15.38	15.50	18600
1993-10-04	15.63	15.88	15.38	15.63	15300
1993-10-05	15.63	15.75	15.50	15.50	14500
1993-10-06	15.50	15.63	15.50	15.63	59000
1993-10-07	15.50	16.00	15.38	16.00	29100
1993-10-08	15.88	15.88	15.38	15.50	13600
1993-10-11	15.63	16.25	15.63	16.25	183300
1993-10-12	16.50	16.50	16.25	16.25	99600
1993-10-13	16.13	16.25	15.75	15.88	73300
1993-10-14	15.88	16.25	15.75	16.00	83600
1993-10-15	16.00	16.25	16.00	16.13	46500
1993-10-18	16.13	16.25	16.00	16.00	81300
1993-10-19	16.13	16.13	15.88	15.88	32000
1993-10-20	15.88	16.00	15.88	15.88	115600
1993-10-21	16.00	16.00	15.88	16.00	13500
1993-10-22	16.00	16.13	15.75	16.13	104000
1993-10-25	15.88	16.25	15.88	16.13	85800
1993-10-26	16.25	16.25	16.13	16.13	61500
1993-10-27	16.25	16.25	16.00	16.25	15800
1993-10-28	16.25	16.25	16.00	16.00	147000
1993-10-29	16.00	16.13	15.88	15.88	19300
1993-11-01	16.00	16.25	16.00	16.25	58600
1993-11-02	16.00	16.25	16.00	16.25	13700
1993-11-03	16.25	16.63	16.13	16.50	77200
1993-11-04	16.38	16.38	15.88	15.88	52500
1993-11-05	15.75	16.00	15.63	16.00	29200
1993-11-08	16.13	16.13	15.75	16.13	63700
1993-11-09	16.00	16.25	16.00	16.25	41900
1993-11-10	16.25	16.50	16.25	16.50	301600
1993-11-11	16.50	16.50	16.00	16.13	75400
1993-11-12	16.25	16.50	16.13	16.25	150100
1993-11-15	16.25	16.38	16.13	16.25	19700
1993-11-16	16.25	16.38	15.88	16.00	94200
1993-11-17	16.00	16.38	16.00	16.25	182300
1993-11-18	16.13	16.38	16.13	16.25	47900
1993-11-19	16.13	16.13	16.00	16.13	70700
1993-11-22	16.00	16.13	15.38	15.38	45600
1993-11-23	15.50	15.63	15.38	15.63	47500
1993-11-24	15.38	15.75	15.38	15.75	17700
1993-11-26	15.63	15.75	15.63	15.75	2700
1993-11-29	15.75	15.88	15.38	15.75	41200
1993-11-30	15.63	16.13	15.63	16.13	134900
1993-12-01	16.13	16.50	16.00	16.38	160100
1993-12-02	16.25	16.38	16.25	16.25	31400
1993-12-03	16.25	16.50	16.25	16.38	36700
1993-12-06	16.25	16.50	16.25	16.25	24500
1993-12-07	16.38	16.50	16.13	16.50	20800
1993-12-08	16.50	16.63	16.50	16.63	36300
1993-12-09	16.50	16.63	16.38	16.50	187500
1993-12-10	16.38	16.50	16.38	16.50	56100
1993-12-13	16.38	16.63	16.00	16.25	154300
1993-12-14	16.25	16.38	16.13	16.13	121000
1993-12-15	16.25	16.25	15.50	15.63	130400
1993-12-16	15.63	15.75	15.50	15.63	50500
1993-12-17	15.75	15.88	15.50	15.50	125400
1993-12-20	15.63	15.63	15.50	15.63	238500
1993-12-21	15.63	15.88	15.13	15.88	121700
1993-12-22	16.00	16.75	15.88	16.75	186000
1993-12-23	16.63	17.25	16.63	17.00	80300
1993-12-27	17.00	17.13	17.00	17.13	29300
1993-12-28	17.00	17.13	17.00	17.13	55900
1993-12-29	17.13	17.13	17.00	17.13	38000
1993-12-30	17.13	17.50	17.13	17.38	50400
1993-12-31	17.50	17.75	17.38	17.63	89000
1994-01-03	17.50	17.63	17.38	17.38	87100
1994-01-04	17.25	17.38	17.13	17.13	47800
1994-01-05	17.38	17.50	17.13	17.50	379200
1994-01-06	17.63	18.75	17.63	18.13	405100
1994-01-07	18.25	18.25	17.63	18.00	277500
1994-01-10	17.88	18.25	17.75	18.13	260700
1994-01-11	18.00	18.25	17.88	18.00	171700
1994-01-12	18.13	18.13	17.75	17.88	191400
1994-01-13	17.75	17.88	17.63	17.75	29200
1994-01-14	17.75	17.88	17.63	17.63	199200
1994-01-17	17.63	17.88	17.38	17.63	197300
1994-01-18	17.75	18.38	17.50	18.13	244600
1994-01-19	17.88	18.38	17.88	18.25	94600
1994-01-20	18.13	18.13	17.88	18.00	190300
1994-01-21	18.00	18.00	17.88	18.00	55200
1994-01-24	18.00	18.00	17.50	17.75	80000
1994-01-25	18.00	18.00	17.75	18.00	42000
1994-01-26	17.75	17.88	17.50	17.50	48900
1994-01-27	17.63	17.63	17.38	17.63	16300
1994-01-28	17.75	17.88	17.75	17.88	96000
1994-01-31	18.00	18.13	17.88	18.00	66700
1994-02-01	18.13	18.13	17.88	17.88	152400
1994-02-02	18.13	18.13	17.50	17.75	70500
1994-02-03	18.00	18.00	17.88	17.88	65400
1994-02-04	17.88	18.00	17.38	17.50	67500
1994-02-07	17.25	17.38	17.00	17.13	48800
1994-02-08	16.88	17.50	16.88	17.25	78300
1994-02-09	17.25	17.63	17.25	17.63	42300
1994-02-10	17.63	17.63	17.25	17.38	87900
1994-02-11	17.38	17.38	17.25	17.25	7500
1994-02-14	17.25	17.50	17.25	17.50	46600
1994-02-15	17.25	17.63	17.25	17.38	102900
1994-02-16	17.63	17.88	17.38	17.88	81600
1994-02-17	17.75	18.00	17.75	18.00	78000
1994-02-18	17.88	17.88	17.75	17.75	53900
1994-02-22	17.63	17.75	17.50	17.63	27900
1994-02-23	17.63	18.63	17.50	18.25	284000
1994-02-24	18.00	18.13	17.75	18.00	131800
1994-02-25	17.88	18.13	17.75	18.13	653900
1994-02-28	18.25	18.75	18.13	18.75	120200
1994-03-01	18.50	18.75	18.25	18.25	52900
1994-03-02	18.13	18.63	18.13	18.50	303200
1994-03-03	18.50	18.75	18.13	18.75	143600
1994-03-04	18.63	19.00	18.38	18.38	100600
1994-03-07	18.50	18.75	18.50	18.75	65200
1994-03-08	18.75	18.75	18.63	18.63	17100
1994-03-09	18.63	18.88	18.38	18.75	44300
1994-03-10	18.50	18.75	18.25	18.38	69600
1994-03-11	18.50	18.88	18.38	18.88	63200
1994-03-14	18.75	19.50	18.75	19.50	211500
1994-03-15	19.50	19.50	19.00	19.00	98800
1994-03-16	19.13	19.50	19.13	19.50	262000
1994-03-17	19.25	19.25	19.00	19.25	14300
1994-03-18	19.25	19.50	19.25	19.50	135900
1994-03-21	19.38	19.50	19.25	19.38	47700
1994-03-22	19.25	19.25	18.88	19.13	58900
1994-03-23	19.25	19.38	19.13	19.38	94600
1994-03-24	19.38	19.38	19.25	19.38	73200
1994-03-25	19.13	19.38	19.00	19.00	181200
1994-03-28	19.13	19.13	18.50	18.50	767500
1994-03-29	18.50	18.75	18.38	18.63	43600
1994-03-30	18.50	19.00	18.38	19.00	43500
1994-03-31	18.63	19.00	18.25	18.63	115700
1994-04-04	18.38	18.38	18.00	18.38	169000
1994-04-05	18.63	19.13	18.63	19.13	52400
1994-04-06	19.13	19.25	19.13	19.13	92700
1994-04-07	19.13	19.25	19.00	19.25	24700
1994-04-08	19.13	19.38	19.13	19.25	79600
1994-04-11	19.25	19.38	19.25	19.38	50300
1994-04-12	19.25	19.38	19.13	19.13	221500
1994-04-13	19.00	19.00	18.63	18.63	5400
1994-04-14	18.63	19.00	18.50	18.75	50300
1994-04-15	18.88	19.50	18.88	19.50	74600
1994-04-18	19.50	19.63	19.38	19.38	89000
1994-04-19	19.25	19.50	19.13	19.25	139000
1994-04-20	19.13	19.13	18.75	18.75	568500
1994-04-21	18.75	18.88	18.75	18.88	342800
1994-04-22	18.75	18.75	18.63	18.63	193200
1994-04-25	18.75	19.00	18.63	19.00	611300
1994-04-26	19.00	19.25	18.63	19.25	1421100
1994-04-28	19.13	19.75	19.13	19.50	141400
1994-04-29	19.38	19.75	19.25	19.75	933300
1994-05-02	19.75	19.75	19.50	19.50	148100
1994-05-03	19.75	19.75	19.63	19.63	24900
1994-05-04	19.63	19.75	19.63	19.75	216500
1994-05-05	19.63	19.75	19.50	19.63	191100
1994-05-06	19.50	19.50	19.25	19.50	57000
1994-05-09	19.38	19.38	19.13	19.13	24500
1994-05-10	19.38	19.50	19.13	19.25	42700
1994-05-11	19.50	19.50	19.13	19.38	712000
1994-05-12	19.50	19.88	19.38	19.50	321200
1994-05-13	19.50	19.75	19.38	19.50	285500
1994-05-16	19.63	19.63	19.38	19.50	33500
1994-05-17	19.38	19.50	18.63	19.38	161400
1994-05-18	19.38	19.38	19.25	19.38	360700
1994-05-19	19.38	19.38	19.19	19.38	918500
1994-05-20	19.25	19.38	19.25	19.25	1878900
1994-05-23	19.38	19.50	19.38	19.38	388700
1994-05-24	19.50	19.50	19.25	19.38	130800
1994-05-25	19.25	19.38	19.13	19.25	37500
1994-05-26	19.25	19.25	19.13	19.25	164100
1994-05-27	19.00	19.38	19.00	19.38	18800
1994-05-31	19.25	19.50	19.25	19.38	233400
1994-06-01	19.50	19.63	19.25	19.63	366600
1994-06-02	19.63	20.00	19.63	20.00	442400
1994-06-03	20.00	20.00	19.75	20.00	509700
1994-06-06	20.00	20.13	19.88	20.13	372000
1994-06-07	20.00	20.75	20.00	20.63	1021300
1994-06-08	20.38	20.63	20.38	20.63	89600
1994-06-09	20.63	21.13	20.63	21.00	792900
1994-06-10	21.13	21.13	20.88	21.00	512700
1994-06-13	21.13	21.13	20.88	21.00	224700
1994-06-14	21.00	21.00	20.88	21.00	74800
1994-06-15	21.00	21.38	21.00	21.13	409400
1994-06-16	21.25	21.38	21.13	21.38	413200
1994-06-17	21.38	22.00	21.38	21.75	1072100
1994-06-20	21.63	21.75	21.63	21.63	1215100
1994-06-21	21.63	21.75	21.63	21.75	772400
1994-06-22	21.75	21.75	21.63	21.63	131200
1994-06-23	21.50	21.75	21.50	21.50	337300
1994-06-24	21.50	21.63	21.00	21.00	283000
1994-06-27	20.88	21.00	20.50	21.00	270900
1994-06-28	21.00	21.13	20.63	20.88	197000
1994-06-29	20.88	21.25	20.88	21.00	91100
1994-06-30	20.88	21.25	20.88	21.00	163600
1994-07-01	20.88	21.50	20.88	21.50	241000
1994-07-05	21.50	21.50	21.38	21.50	225200
1994-07-06	21.38	21.50	21.25	21.38	189000
1994-07-07	21.38	21.63	21.38	21.50	104800
1994-07-08	21.50	22.13	21.50	22.13	480500
1994-07-11	22.13	22.13	21.88	22.00	216800
1994-07-12	22.00	22.00	21.50	21.88	280900
1994-07-13	21.88	22.13	21.88	22.00	530900
1994-07-14	22.00	22.00	21.88	21.88	72400
1994-07-15	21.75	22.13	21.75	22.00	597700
1994-07-18	22.00	22.13	21.88	22.00	103700
1994-07-19	22.13	22.63	22.13	22.50	586100
1994-07-20	22.63	22.63	22.50	22.63	205200
1994-07-21	22.63	23.50	22.50	23.13	509700
1994-07-22	23.13	24.00	23.13	24.00	674300
1994-07-25	24.38	24.38	23.63	23.88	645500
1994-07-26	23.88	23.88	23.50	23.63	316800
1994-07-27	23.63	23.75	23.50	23.63	848600
1994-07-28	23.50	23.88	23.13	23.75	929100
1994-07-29	23.88	24.63	23.75	24.00	613900
1994-08-01	24.25	24.63	24.00	24.25	86300
1994-08-02	24.13	24.75	24.13	24.75	421100
1994-08-03	24.75	24.75	24.50	24.50	204700
1994-08-04	24.63	24.63	24.25	24.38	148400
1994-08-05	24.13	24.63	24.13	24.38	344100
1994-08-08	24.50	24.88	24.50	24.63	222200
1994-08-09	24.63	24.63	24.25	24.38	291100
1994-08-10	24.13	24.63	24.13	24.50	364400
1994-08-11	24.38	24.63	24.38	24.63	535800
1994-08-12	24.50	24.75	24.50	24.75	318800
1994-08-15	24.75	24.75	24.50	24.63	387600
1994-08-16	24.63	24.75	24.63	24.75	678200
1994-08-17	24.63	25.00	24.63	25.00	503100
1994-08-18	25.00	25.50	25.00	25.50	488000
1994-08-19	25.50	25.50	25.25	25.50	663100
1994-08-22	25.38	26.13	25.00	25.75	332100
1994-08-23	25.88	26.13	25.75	26.00	643000
1994-08-24	25.88	26.25	25.75	26.00	1125300
1994-08-25	25.88	26.00	25.75	26.00	288300
1994-08-26	25.88	26.38	25.63	26.25	471200
1994-08-29	26.25	26.75	26.00	26.13	218400
1994-08-30	26.25	26.75	26.25	26.75	711100
1994-08-31	26.63	26.63	26.50	26.50	639600
1994-09-01	26.50	26.63	26.38	26.50	172000
1994-09-02	26.25	26.88	26.25	26.75	199300
1994-09-06	27.25	27.75	27.13	27.25	201600
1994-09-07	27.50	27.88	27.50	27.50	509200
1994-09-08	27.50	27.63	27.00	27.63	513500
1994-09-09	27.25	27.38	27.00	27.13	81300
1994-09-12	27.38	27.63	27.00	27.38	192300
1994-09-13	28.13	28.13	27.25	27.25	509100
1994-09-14	27.25	27.88	27.25	27.88	527800
1994-09-15	27.88	28.00	27.63	27.88	241600
1994-09-16	27.75	28.00	27.75	28.00	39500
1994-09-19	28.13	28.50	28.00	28.13	558700
1994-09-20	28.13	28.13	27.38	27.63	246100
1994-09-21	27.50	27.75	26.63	27.13	197300
1994-09-22	27.13	27.25	26.63	27.00	496200
1994-09-23	27.00	27.00	26.63	26.75	458400
1994-09-26	26.75	26.75	26.50	26.75	96400
1994-09-27	26.75	26.75	26.63	26.63	492600
1994-09-28	26.63	27.38	26.63	27.38	325500
1994-09-29	27.25	27.38	27.13	27.38	108800
1994-09-30	27.25	27.50	27.25	27.38	88900
1994-10-03	27.13	27.88	27.13	27.88	78200
1994-10-04	27.75	28.75	27.75	28.25	307600
1994-10-05	28.13	28.13	27.50	27.63	327100
1994-10-06	27.63	28.25	27.63	28.25	349300
1994-10-07	28.00	28.63	28.00	28.63	226800
1994-10-10	28.50	29.75	28.50	29.75	301400
1994-10-11	29.88	29.88	29.25	29.38	247700
1994-10-12	29.13	29.38	29.00	29.38	82900
1994-10-13	29.50	29.63	29.00	29.25	313500
1994-10-14	29.13	29.13	28.75	29.00	65300
1994-10-17	29.00	29.13	28.63	29.13	148600
1994-10-18	28.88	29.00	28.50	28.75	179800
1994-10-19	29.00	29.13	28.75	29.00	197400
1994-10-20	28.88	29.13	28.75	29.00	165400
1994-10-21	28.75	29.13	28.50	28.63	219300
1994-10-24	28.50	29.13	28.25	28.50	160100
1994-10-25	28.63	29.13	28.00	28.38	197500
1994-10-26	28.38	28.50	28.00	28.13	117600
1994-10-27	28.13	28.38	28.13	28.38	86300
1994-10-28	28.25	29.00	27.75	28.88	151900
1994-10-31	29.00	29.25	28.88	29.13	234600
1994-11-01	29.13	29.38	29.00	29.25	286200
1994-11-02	29.25	29.50	29.13	29.38	356200
1994-11-03	29.50	29.75	29.50	29.50	250300
1994-11-04	29.50	29.75	29.50	29.75	333200
1994-11-07	29.75	29.75	29.38	29.38	277200
1994-11-08	29.38	29.88	29.38	29.75	270800
1994-11-09	29.75	29.88	28.88	28.88	142100
1994-11-10	29.00	29.00	27.75	28.38	289800
1994-11-11	28.50	28.63	28.00	28.25	94900
1994-11-14	28.38	28.50	27.63	27.75	155000
1994-11-15	27.88	28.38	27.75	28.00	314000
1994-11-16	28.00	28.00	27.63	27.88	254600
1994-11-17	28.00	28.38	27.88	28.00	55300
1994-11-18	27.88	27.88	27.75	27.88	85800
1994-11-21	27.88	28.00	27.63	27.75	256300
1994-11-22	27.63	27.75	26.00	26.00	187400
1994-11-23	25.50	26.00	25.25	26.00	362400
1994-11-25	25.88	27.75	25.88	27.75	200500
1994-11-28	27.25	29.25	27.00	28.75	339800
1994-11-29	28.88	28.88	28.13	28.25	151300
1994-11-30	28.25	29.25	28.25	29.00	150100
1994-12-01	29.00	29.25	28.88	29.00	105500
1994-12-02	28.88	29.00	28.13	28.25	104600
1994-12-05	28.63	29.00	28.38	28.63	206400
1994-12-06	28.63	28.88	28.38	28.50	60600
1994-12-07	28.50	28.88	28.38	28.88	35100
1994-12-08	28.88	28.88	27.75	27.75	366600
1994-12-09	27.50	27.50	26.88	27.00	151100
1994-12-12	27.00	27.25	27.00	27.13	112000
1994-12-13	27.13	28.25	27.13	28.13	157300
1994-12-14	28.50	29.13	28.50	28.88	332100
1994-12-15	29.00	29.00	28.50	28.63	249800
1994-12-16	28.63	28.75	28.63	28.75	192800
1994-12-19	28.63	28.75	28.25	28.38	185500
1994-12-20	28.38	28.63	27.75	28.00	331000
1994-12-21	28.00	28.00	27.63	27.88	69000
1994-12-22	27.88	28.00	27.63	27.75	116900
1994-12-23	27.88	27.88	27.25	27.38	50900
1994-12-27	27.50	28.13	27.50	28.13	371700
1994-12-28	28.13	28.13	27.88	27.88	97900
1994-12-29	27.63	28.50	27.63	28.13	213800
1994-12-30	28.13	28.38	28.13	28.13	160300
1995-01-03	28.25	28.25	26.63	26.88	222000
1995-01-04	27.00	27.75	27.00	27.75	123000
1995-01-05	27.38	27.50	27.13	27.38	170300
1995-01-06	27.25	27.63	27.25	27.63	242900
1995-01-09	27.38	27.38	27.00	27.00	174100
1995-01-10	27.00	27.13	26.63	26.63	285400
1995-01-11	26.88	26.88	25.75	26.00	270900
1995-01-12	26.13	26.63	25.88	26.50	289600
1995-01-13	26.38	26.88	26.38	26.75	160600
1995-01-16	26.75	27.13	26.75	27.00	163800
1995-01-17	27.13	27.25	27.00	27.25	172400
1995-01-18	27.13	27.88	27.13	27.38	253200
1995-01-19	27.38	27.88	27.38	27.38	191200
1995-01-20	27.38	27.50	27.38	27.38	214100
1995-01-23	27.38	27.50	27.38	27.50	136800
1995-01-24	27.50	27.50	27.25	27.25	250200
1995-01-25	27.25	27.25	26.88	27.00	112600
1995-01-26	26.88	26.88	26.50	26.50	109700
1995-01-27	26.63	26.75	26.50	26.75	50500
1995-01-30	26.63	26.63	24.75	25.50	216900
1995-01-31	25.50	25.63	24.88	25.50	223900
1995-02-01	25.25	26.38	25.25	26.00	347700
1995-02-02	25.88	28.13	25.88	26.25	539300
1995-02-03	26.13	27.38	26.13	27.38	761000
1995-02-06	27.38	27.63	26.88	27.63	571300
1995-02-07	27.63	27.75	27.25	27.38	128200
1995-02-08	27.50	27.50	27.25	27.38	195200
1995-02-09	27.38	27.63	27.00	27.38	412800
1995-02-10	27.38	27.38	27.25	27.38	147800
1995-02-13	27.25	27.38	27.13	27.25	129400
1995-02-14	27.13	27.13	26.50	26.75	394400
1995-02-15	26.38	27.25	26.38	27.25	336900
1995-02-16	27.13	27.38	26.88	27.25	242700
1995-02-17	27.13	28.13	26.75	28.00	312800
1995-02-21	27.88	28.50	27.63	28.38	461700
1995-02-22	28.38	28.63	28.38	28.63	342800
1995-02-23	28.63	29.13	28.63	29.13	541200
1995-02-24	29.13	29.38	29.00	29.38	227800
1995-02-27	29.50	29.63	29.25	29.25	380900
1995-02-28	29.25	29.25	28.75	29.25	166600
1995-03-01	29.25	29.25	28.75	29.00	163900
1995-03-02	28.88	29.13	28.75	29.00	173100
1995-03-03	28.75	29.00	28.75	29.00	101800
1995-03-06	28.75	28.94	28.50	28.50	120500
1995-03-07	28.63	29.00	28.50	28.75	338500
1995-03-08	28.63	28.75	28.38	28.38	38500
1995-03-09	28.38	28.75	28.38	28.50	219100
1995-03-10	28.75	29.25	28.50	29.00	352600
1995-03-13	29.00	31.00	29.00	31.00	726500
1995-03-14	32.50	32.75	31.88	32.38	551500
1995-03-15	32.38	32.50	31.63	32.38	370800
1995-03-16	32.00	32.50	31.75	32.38	290600
1995-03-17	32.38	32.38	31.63	31.75	209800
1995-03-20	31.75	31.88	30.88	31.88	82400
1995-03-21	32.13	32.13	31.63	31.75	441200
1995-03-22	31.75	32.00	31.63	32.00	526200
1995-03-23	31.88	32.13	31.75	32.00	266600
1995-03-24	32.00	32.38	32.00	32.38	512500
1995-03-27	32.38	32.38	31.50	31.75	244300
1995-03-28	31.88	31.88	31.38	31.88	278700
1995-03-29	32.00	32.38	31.88	32.38	193100
1995-03-30	32.38	32.50	31.88	32.00	156800
1995-03-31	32.13	32.25	31.75	32.13	92300
1995-04-03	32.13	32.25	31.75	32.13	185400
1995-04-04	32.25	32.25	31.75	32.00	460100
1995-04-05	31.75	33.13	31.75	33.13	831300
1995-04-06	33.00	33.50	33.00	33.25	414700
1995-04-07	33.50	33.88	33.25	33.88	305400
1995-04-10	33.88	34.25	33.75	33.88	388900
1995-04-11	34.00	34.13	33.75	33.88	512100
1995-04-12	33.88	34.00	33.75	34.00	247400
1995-04-13	34.00	34.13	33.88	34.00	266800
1995-04-17	34.13	34.25	34.00	34.13	202300
1995-04-18	34.13	34.13	32.88	33.38	160600
1995-04-19	33.38	33.50	32.63	32.88	99200
1995-04-20	33.00	33.50	31.63	31.63	580900
1995-04-21	31.75	31.88	31.25	31.75	81600
1995-04-24	31.88	32.25	31.88	32.00	288400
1995-04-25	32.00	32.25	31.88	32.25	305400
1995-04-26	32.25	33.38	32.25	32.75	371100
1995-04-27	32.88	33.63	32.75	33.50	304700
1995-04-28	33.50	33.63	33.00	33.38	1033700
1995-05-01	33.38	33.50	33.25	33.38	341100
1995-05-02	33.25	33.50	33.13	33.13	351100
1995-05-03	33.25	33.25	32.63	32.88	72700
1995-05-04	32.00	32.88	31.63	31.75	571900
1995-05-05	28.25	28.38	27.00	27.63	2087800
1995-05-08	27.63	28.13	27.38	27.75	922900
1995-05-09	27.88	27.88	26.25	26.75	819400
1995-05-10	26.88	26.88	25.75	26.13	1142200
1995-05-11	26.25	26.75	26.00	26.50	1477200
1995-05-12	26.50	27.38	26.50	26.75	857900
1995-05-15	27.00	28.38	26.88	28.25	529600
1995-05-16	29.00	30.25	28.75	30.13	977400
1995-05-17	30.25	30.50	29.75	30.00	506300
1995-05-18	30.00	30.00	28.50	28.63	380000
1995-05-19	27.50	28.13	27.38	27.63	554700
1995-05-22	28.50	28.88	28.38	28.88	134800
1995-05-23	29.38	29.75	29.13	29.63	168200
1995-05-24	29.75	30.00	29.38	29.50	272800
1995-05-25	29.50	29.75	28.88	29.00	120700
1995-05-26	29.00	29.00	26.88	27.00	303400
1995-05-30	27.25	27.25	26.25	26.50	445100
1995-05-31	26.63	27.13	26.50	26.63	264600
1995-06-01	26.75	27.25	26.75	27.13	340600
1995-06-02	25.75	25.75	24.50	25.00	1223200
1995-06-05	25.00	25.13	24.25	24.50	1225000
1995-06-06	24.63	25.50	24.63	25.38	909300
1995-06-07	25.25	25.50	25.00	25.38	152000
1995-06-08	25.38	26.13	25.38	26.00	272300
1995-06-09	26.00	26.75	25.63	26.00	335800
1995-06-12	26.25	26.25	24.63	25.38	472100
1995-06-13	25.38	25.75	25.13	25.25	368500
1995-06-14	25.38	26.25	25.38	25.63	313300
1995-06-15	25.88	26.38	25.63	25.75	310800
1995-06-16	25.63	26.38	25.63	26.00	844100
1995-06-19	26.00	26.00	24.50	25.13	1416800
1995-06-20	25.25	25.38	24.50	25.13	662300
1995-06-21	25.38	26.13	25.38	25.75	1122000
1995-06-22	25.75	26.25	25.75	25.88	310300
1995-06-23	26.00	27.13	26.00	27.00	334400
1995-06-26	26.75	27.00	26.63	26.63	140500
1995-06-27	26.50	26.63	26.38	26.38	224400
1995-06-28	26.50	26.50	26.00	26.25	150400
1995-06-29	26.25	26.25	25.75	25.88	433700
1995-06-30	25.75	25.88	25.25	25.50	291600
1995-07-03	25.63	26.25	25.38	26.25	136900
1995-07-05	26.25	26.88	26.00	26.88	311900
1995-07-06	26.88	28.25	26.88	28.25	469200
1995-07-07	28.13	29.50	28.13	29.25	548800
1995-07-10	29.38	30.50	29.25	30.13	455600
1995-07-11	30.25	30.25	30.13	30.13	177300
1995-07-12	30.00	30.38	29.75	30.00	316500
1995-07-13	30.00	30.00	29.38	29.63	180300
1995-07-14	29.50	29.50	28.88	29.00	139600
1995-07-17	29.13	29.75	29.13	29.75	472800
1995-07-18	29.50	29.75	29.13	29.13	203600
1995-07-19	28.75	28.75	28.25	28.25	83500
1995-07-20	27.88	27.88	27.00	27.38	651300
1995-07-21	27.63	28.38	27.63	28.38	283600
1995-07-24	28.00	28.63	27.63	28.50	408400
1995-07-25	28.50	29.00	28.38	28.50	383000
1995-07-26	29.00	29.00	27.75	27.75	384400
1995-07-27	27.88	28.13	27.63	28.13	262500
1995-07-28	28.25	28.75	28.00	28.13	124700
1995-07-31	28.25	28.38	27.75	28.13	198100
1995-08-01	27.50	27.50	27.13	27.38	96600
1995-08-02	27.50	27.50	26.50	27.38	514900
1995-08-03	27.50	27.50	26.75	27.00	145700
1995-08-04	27.00	27.00	26.63	26.63	195000
1995-08-07	26.75	26.88	26.50	26.63	261100
1995-08-08	26.63	26.63	26.38	26.50	142400
1995-08-09	26.50	26.50	26.13	26.38	248800
1995-08-10	26.25	26.50	26.13	26.38	153000
1995-08-11	26.00	26.00	25.75	25.88	361800
1995-08-14	26.13	26.25	25.88	26.00	89600
1995-08-15	26.00	26.00	25.38	26.00	479800
1995-08-16	25.75	26.75	25.75	26.75	191300
1995-08-17	28.25	28.50	27.75	28.13	788400
1995-08-18	28.25	28.63	27.88	28.63	396300
1995-08-21	28.63	29.88	28.63	29.75	305100
1995-08-22	29.50	29.50	29.00	29.13	102600
1995-08-23	29.00	29.63	29.00	29.63	205700
1995-08-24	29.50	29.88	29.38	29.63	258100
1995-08-25	29.63	29.75	29.25	29.38	82000
1995-08-28	29.38	29.75	28.25	28.50	169200
1995-08-29	28.50	28.88	28.13	28.25	171400
1995-08-30	28.25	28.63	28.13	28.63	334600
1995-08-31	28.75	29.50	28.50	28.75	122300
1995-09-01	28.50	29.88	28.38	29.63	171500
1995-09-05	29.25	31.75	29.25	31.50	481200
1995-09-06	31.75	32.50	31.63	31.63	326700
1995-09-07	31.63	32.25	31.63	32.00	285000
1995-09-08	32.00	32.25	31.38	32.00	114600
1995-09-11	32.25	32.25	31.63	32.00	55900
1995-09-12	32.25	33.38	32.00	32.88	117300
1995-09-13	32.88	33.25	32.50	32.75	155900
1995-09-14	32.88	33.50	32.75	33.38	209400
1995-09-15	33.38	33.38	32.38	32.50	126000
1995-09-18	32.25	32.63	32.13	32.25	92800
1995-09-19	32.38	32.50	32.25	32.50	549000
1995-09-20	32.50	32.50	32.00	32.38	331800
1995-09-21	32.13	32.25	31.88	32.00	284600
1995-09-22	32.00	32.00	30.75	31.25	561700
1995-09-25	31.00	31.25	30.00	30.38	163300
1995-09-26	30.50	30.63	29.75	29.75	176400
1995-09-27	29.00	29.25	28.63	29.00	199200
1995-09-28	28.88	29.00	28.63	28.88	160600
1995-09-29	28.88	29.13	28.63	29.00	201200
1995-10-02	29.50	30.00	29.50	29.63	176000
1995-10-03	29.75	29.75	28.88	29.13	262000
1995-10-04	29.50	29.50	28.75	29.00	129600
1995-10-05	29.00	29.25	28.88	28.88	42000
1995-10-06	29.00	29.00	28.38	28.63	106900
1995-10-09	28.25	28.38	27.25	27.38	121200
1995-10-10	27.88	27.88	27.38	27.50	294900
1995-10-11	28.00	28.50	27.88	28.00	261300
1995-10-12	28.25	28.75	28.13	28.50	173000
1995-10-13	28.50	29.00	28.50	28.63	138100
1995-10-16	28.63	28.63	28.38	28.38	151000
1995-10-17	28.50	28.63	28.13	28.63	203800
1995-10-18	28.50	28.63	28.00	28.50	452000
1995-10-19	29.00	30.13	28.50	28.50	1056200
1995-10-20	28.50	28.63	27.00	27.25	1055500
1995-10-23	26.50	27.13	26.25	27.00	637600
1995-10-24	26.75	27.00	26.38	26.88	517300
1995-10-25	27.00	27.38	26.75	26.88	1056200
1995-10-26	27.00	27.38	26.75	26.88	212500
1995-10-27	27.00	27.00	26.75	26.75	164000
1995-10-30	27.00	27.25	26.75	27.00	566700
1995-10-31	27.00	27.75	26.88	27.13	150200
1995-11-01	27.50	28.75	27.50	28.13	237800
1995-11-02	28.38	29.63	28.38	29.13	486800
1995-11-03	29.38	29.75	29.00	29.00	342100
1995-11-06	29.13	29.25	28.88	29.00	201500
1995-11-07	29.00	29.25	28.75	29.25	117900
1995-11-08	29.38	30.00	29.13	29.38	131400
1995-11-09	29.63	30.38	29.50	30.00	176900
1995-11-10	30.25	30.75	30.25	30.38	166900
1995-11-13	30.50	31.13	30.38	30.50	126500
1995-11-14	30.25	30.25	29.13	29.13	150700
1995-11-15	29.50	29.50	28.88	28.88	341400
1995-11-16	29.25	29.75	29.00	29.50	169600
1995-11-17	29.25	29.88	29.13	29.25	151700
1995-11-20	29.50	29.50	29.25	29.38	86600
1995-11-21	29.38	29.50	28.38	29.25	203200
1995-11-22	29.25	29.50	28.88	29.00	282300
1995-11-24	28.75	28.75	27.75	28.50	83200
1995-11-27	28.50	28.50	27.88	28.00	227600
1995-11-28	28.00	28.13	27.63	27.88	286000
1995-11-29	28.00	28.13	27.38	27.63	932600
1995-11-30	27.63	27.63	26.63	26.75	424000
1995-12-01	26.75	26.75	25.75	26.25	1275100
1995-12-04	26.00	27.25	25.88	26.88	1685200
1995-12-05	27.50	28.50	27.38	28.13	965700
1995-12-06	27.88	28.50	27.75	28.25	471100
1995-12-07	28.38	28.63	28.00	28.63	399600
1995-12-08	28.38	28.38	27.88	28.00	237500
1995-12-11	28.00	28.50	27.88	28.00	246300
1995-12-12	27.88	28.00	27.88	28.00	199200
1995-12-13	28.00	28.00	27.00	27.25	516400
1995-12-14	27.38	27.50	26.50	26.75	428200
1995-12-15	26.75	26.75	25.25	25.38	495200
1995-12-18	25.00	25.25	24.75	25.00	967500
1995-12-19	24.88	24.88	24.13	24.50	1361300
1995-12-20	24.50	26.75	24.50	26.25	1963900
1995-12-21	26.25	27.50	25.88	26.00	969900
1995-12-22	26.00	26.50	26.00	26.25	283700
1995-12-26	26.25	26.88	26.13	26.63	312900
1995-12-27	26.63	27.13	26.63	26.75	125500
1995-12-28	26.75	27.50	26.63	27.38	248100
1995-12-29	27.63	28.13	27.63	28.13	184700
1996-01-02	27.88	27.88	26.25	27.00	756400
1996-01-03	27.25	27.38	25.75	25.88	370600
1996-01-04	26.13	26.63	25.88	26.00	297400
1996-01-05	26.00	26.38	26.00	26.38	489600
1996-01-08	26.38	27.00	26.38	26.88	45000
1996-01-09	26.88	26.88	26.00	26.00	210300
1996-01-10	25.88	25.88	25.00	25.63	456500
1996-01-11	25.88	26.38	25.63	25.75	186800
1996-01-12	25.75	25.88	25.50	25.75	335800
1996-01-15	26.25	26.75	25.75	25.88	87800
1996-01-16	25.88	25.88	23.63	24.50	678400
1996-01-17	24.75	25.13	23.88	24.00	1764000
1996-01-18	24.25	24.88	24.25	24.75	1357600
1996-01-19	25.50	26.88	25.50	26.75	358400
1996-01-22	26.63	26.88	26.00	26.75	620400
1996-01-23	26.88	27.38	26.63	27.25	158400
1996-01-24	27.25	28.88	27.25	28.63	305600
1996-01-25	28.75	28.75	27.38	27.75	498200
1996-01-26	27.63	28.00	27.25	27.25	235500
1996-01-29	27.25	27.50	26.88	27.00	142900
1996-01-30	27.25	27.63	27.00	27.25	349600
1996-01-31	27.38	27.50	26.75	26.88	167400
1996-02-01	27.00	27.38	26.38	26.38	133500
1996-02-02	26.38	27.00	26.25	27.00	132600
1996-02-05	27.00	28.50	27.00	28.50	197100
1996-02-06	28.00	28.38	27.00	27.13	189700
1996-02-07	28.25	30.13	28.25	29.63	1473800
1996-02-08	30.50	31.13	29.75	30.75	315300
1996-02-09	30.75	32.00	30.38	31.25	445600
1996-02-12	31.00	32.63	31.00	32.50	248200
1996-02-13	32.25	33.38	32.00	32.88	571600
1996-02-14	32.88	33.50	32.75	33.38	381600
1996-02-15	33.13	33.13	32.63	33.00	191600
1996-02-16	32.88	33.38	32.75	33.13	151800
1996-02-20	32.88	32.88	32.13	32.13	249700
1996-02-21	32.13	32.75	31.75	32.75	352300
1996-02-22	32.75	32.88	32.63	32.88	179100
1996-02-23	32.88	32.88	32.50	32.75	220600
1996-02-26	32.50	32.75	32.38	32.50	69600
1996-02-27	32.25	32.63	31.88	31.88	113800
1996-02-28	32.13	32.88	32.13	32.50	98900
1996-02-29	32.25	32.38	31.38	31.38	157100
1996-03-01	32.13	32.88	31.63	32.88	181200
1996-03-04	32.88	33.00	32.63	33.00	268900
1996-03-05	32.88	33.50	32.88	33.50	244400
1996-03-06	33.38	34.13	33.38	33.75	176200
1996-03-07	34.25	34.25	33.75	34.00	139400
1996-03-08	33.63	33.63	32.88	33.38	127400
1996-03-11	33.13	33.38	32.63	33.00	152300
1996-03-12	32.88	33.25	32.63	33.25	179300
1996-03-13	33.00	33.50	32.88	33.50	318200
1996-03-14	33.25	33.38	33.00	33.25	97800
1996-03-15	33.25	33.88	33.13	33.25	209200
1996-03-18	33.25	33.88	33.25	33.50	253100
1996-03-19	33.75	34.00	33.50	34.00	356700
1996-03-20	33.75	34.13	33.63	33.75	100000
1996-03-21	33.50	33.75	32.75	32.75	37900
1996-03-22	32.88	33.00	32.75	32.88	98200
1996-03-25	33.25	33.50	33.25	33.38	114800
1996-03-26	33.25	33.25	32.00	32.13	192500
1996-03-27	32.13	32.13	31.38	31.63	295700
1996-03-28	31.63	31.75	30.88	31.00	900600
1996-03-29	31.13	31.13	30.75	31.00	481400
1996-04-01	31.00	31.38	30.75	31.25	656800
1996-04-02	31.50	31.88	31.38	31.63	915200
1996-04-03	31.63	32.00	31.50	31.63	426600
1996-04-04	31.88	31.88	31.13	31.25	303200
1996-04-08	31.00	31.63	30.75	31.00	173300
1996-04-09	31.00	31.25	30.38	30.63	675800
1996-04-10	30.88	30.88	29.88	30.25	308900
1996-04-11	30.38	30.50	29.50	29.75	302500
1996-04-12	29.75	30.75	29.63	30.38	1324600
1996-04-15	30.63	31.75	30.25	31.38	270200
1996-04-16	31.38	32.63	31.38	32.25	238200
1996-04-17	32.25	32.38	31.88	32.00	121600
1996-04-18	32.00	33.25	32.00	32.75	205100
1996-04-19	33.00	33.25	32.75	33.00	182100
1996-04-22	33.13	34.38	32.88	33.75	112000
1996-04-23	33.63	34.00	33.25	33.75	318900
1996-04-24	34.00	34.50	33.63	34.38	529000
1996-04-25	34.38	36.38	34.38	35.88	1280700
1996-04-26	37.00	37.25	36.38	36.88	477200
1996-04-29	36.63	36.88	36.38	36.75	104500
1996-04-30	36.88	37.13	36.63	37.00	279700
1996-05-01	37.00	37.50	36.88	37.13	85400
1996-05-02	36.88	37.13	36.50	36.75	417700
1996-05-03	36.75	36.88	36.25	36.88	346600
1996-05-06	36.88	37.00	36.38	36.75	261900
1996-05-07	36.75	37.13	36.00	36.25	271000
1996-05-08	36.38	36.88	35.75	36.50	432100
1996-05-09	36.38	37.00	36.00	36.88	414200
1996-05-10	37.00	37.38	37.00	37.13	146100
1996-05-13	37.00	38.00	36.88	38.00	475100
1996-05-14	38.25	38.38	37.75	38.25	145700
1996-05-15	38.38	39.25	38.13	38.88	170600
1996-05-16	38.75	39.25	38.63	39.00	307500
1996-05-17	39.25	39.50	39.13	39.50	205500
1996-05-20	39.38	39.38	38.75	39.00	390800
1996-05-21	39.13	39.38	38.75	38.75	243100
1996-05-22	38.88	39.25	38.50	38.63	417500
1996-05-23	38.50	38.50	37.63	37.63	141100
1996-05-24	37.75	38.38	37.75	38.25	728600
1996-05-28	38.25	38.38	37.88	38.25	990400
1996-05-29	38.25	38.25	37.63	37.63	537300
1996-05-30	37.75	38.75	37.63	38.75	536000
1996-05-31	38.75	38.75	38.50	38.50	425900
1996-06-03	38.50	38.50	37.75	38.25	157100
1996-06-04	37.88	38.88	37.88	38.50	409600
1996-06-05	38.50	39.25	38.38	39.25	642800
1996-06-06	39.50	39.88	39.38	39.88	505100
1996-06-07	39.63	40.25	39.00	39.50	326800
1996-06-10	39.25	40.38	39.13	40.38	529200
1996-06-11	40.25	41.00	40.25	40.75	292000
1996-06-12	40.63	40.88	40.38	40.38	299100
1996-06-13	40.50	41.00	40.38	40.88	269300
1996-06-14	40.88	42.75	40.88	41.88	336200
1996-06-17	41.63	42.13	41.38	41.75	400300
1996-06-18	41.75	43.00	41.75	42.00	354100
1996-06-19	41.75	41.88	39.63	40.25	705200
1996-06-20	40.00	40.13	39.63	40.13	411100
1996-06-21	40.00	40.25	39.75	40.13	521800
1996-06-24	40.00	41.25	39.88	41.13	791700
1996-06-25	40.88	40.88	40.00	40.13	145500
1996-06-26	39.75	39.88	39.50	39.88	537800
1996-06-27	39.75	39.88	39.25	39.38	479500
1996-06-28	39.38	39.50	39.13	39.25	365700
1996-07-01	39.25	39.38	39.00	39.00	95000
1996-07-02	39.13	39.13	37.25	37.75	498000
1996-07-03	38.00	38.00	37.38	37.50	93600
1996-07-05	37.25	37.25	36.63	37.00	61800
1996-07-08	36.75	37.00	36.13	36.38	158700
1996-07-09	36.50	37.88	36.50	37.13	103800
1996-07-10	36.88	36.88	35.63	35.63	262500
1996-07-11	35.63	35.75	34.25	35.50	183100
1996-07-12	35.63	35.63	34.88	34.88	170300
1996-07-15	34.88	35.00	32.88	33.38	176100
1996-07-16	33.38	33.75	32.25	33.00	193400
1996-07-17	34.50	36.00	34.00	34.75	253300
1996-07-18	34.63	36.88	34.63	36.88	271300
1996-07-19	36.63	36.75	34.75	35.50	205600
1996-07-22	36.00	36.00	34.50	34.88	129500
1996-07-23	34.63	34.63	33.75	33.88	105000
1996-07-24	32.00	33.63	31.88	32.75	245400
1996-07-25	33.00	34.63	33.00	34.00	1135400
1996-07-26	34.25	34.38	32.38	33.25	398200
1996-07-29	33.75	34.00	33.63	33.88	151700
1996-07-30	34.00	34.00	33.50	34.00	121100
1996-07-31	34.00	34.00	33.75	34.00	171100
1996-08-01	34.00	34.50	33.88	34.50	439100
1996-08-02	34.38	36.00	34.38	35.63	185200
1996-08-05	36.00	36.38	36.00	36.38	214300
1996-08-06	36.38	36.38	36.13	36.13	129500
1996-08-07	36.13	36.13	34.75	35.13	113300
1996-08-08	35.38	35.63	34.38	34.50	263300
1996-08-09	35.00	35.38	34.75	34.75	143800
1996-08-12	34.75	35.88	34.75	35.88	45500
1996-08-13	35.88	36.00	35.50	35.88	153500
1996-08-14	35.75	36.38	35.75	36.25	111300
1996-08-15	36.50	36.75	35.88	36.13	155000
1996-08-16	35.88	36.25	34.00	34.00	664500
1996-08-19	34.13	34.38	33.50	33.50	422200
1996-08-20	33.63	34.75	33.63	34.50	247100
1996-08-21	34.00	34.00	33.25	33.75	354600
1996-08-22	34.00	34.88	34.00	34.88	131000
1996-08-23	34.88	35.00	34.63	34.88	100200
1996-08-26	35.00	35.25	34.75	34.75	133400
1996-08-27	35.00	35.25	34.75	34.88	104800
1996-08-28	35.00	35.13	34.50	35.13	104800
1996-08-29	34.88	34.88	34.50	34.63	89200
1996-08-30	34.50	35.63	33.63	35.63	136900
1996-09-03	35.13	35.50	34.88	35.13	128200
1996-09-04	35.13	36.38	35.00	36.25	474700
1996-09-05	36.25	36.75	35.50	35.75	822900
1996-09-06	35.63	35.88	35.13	35.88	59300
1996-09-09	35.88	35.88	35.00	35.50	275000
1996-09-10	35.50	35.50	35.13	35.25	169600
1996-09-11	35.13	35.25	34.75	34.88	160600
1996-09-12	35.00	35.13	34.50	35.13	1733900
1996-09-13	35.25	35.50	35.00	35.13	300000
1996-09-16	35.25	35.38	34.25	34.50	276100
1996-09-17	30.50	31.50	30.13	30.38	2819400
1996-09-18	30.50	31.25	30.00	30.88	1619700
1996-09-19	30.75	32.13	30.50	31.63	711300
1996-09-20	31.50	31.75	31.25	31.38	519500
1996-09-23	31.38	31.75	31.38	31.75	217900
1996-09-24	31.75	31.75	30.88	30.88	511000
1996-09-25	31.00	31.13	30.00	30.63	721300
1996-09-26	30.75	31.75	30.63	31.63	525300
1996-09-27	31.63	32.50	31.63	32.38	277000
1996-09-30	32.25	33.25	32.25	33.25	339600
1996-10-01	33.00	33.00	31.50	31.75	336200
1996-10-02	31.75	32.13	31.75	32.00	165900
1996-10-03	32.13	32.13	31.00	31.38	299900
1996-10-04	31.63	32.00	31.00	31.00	162500
1996-10-07	31.13	31.25	29.50	30.00	545300
1996-10-08	31.00	31.25	29.75	30.00	396700
1996-10-09	29.88	30.13	29.25	29.63	406600
1996-10-10	29.50	30.13	29.50	30.00	569000
1996-10-11	29.88	30.00	29.88	30.00	383500
1996-10-14	30.00	30.00	29.50	29.75	120200
1996-10-15	29.75	29.88	29.50	29.50	300100
1996-10-16	29.50	29.75	29.50	29.75	492200
1996-10-17	29.88	30.38	29.88	30.25	361900
1996-10-18	30.75	31.75	30.38	31.25	218700
1996-10-21	31.38	31.63	30.25	30.25	173800
1996-10-22	30.50	30.75	29.75	29.88	151800
1996-10-23	29.75	30.50	29.75	30.38	127800
1996-10-24	30.38	31.88	30.38	31.38	328200
1996-10-25	31.38	31.50	29.75	30.00	400300
1996-10-28	30.13	30.38	28.38	29.00	569800
1996-10-29	29.00	29.13	28.00	28.50	481100
1996-10-30	28.50	29.38	28.13	29.00	853700
1996-10-31	29.00	29.00	28.25	28.38	653000
1996-11-01	28.38	28.63	28.25	28.38	480100
1996-11-04	28.25	28.50	27.88	28.00	712200
1996-11-05	28.13	28.38	28.00	28.25	390600
1996-11-06	28.38	28.88	28.25	28.88	327000
1996-11-07	28.63	28.75	28.50	28.75	238400
1996-11-08	28.50	29.00	28.50	29.00	199900
1996-11-11	28.88	29.00	28.63	28.88	145900
1996-11-12	28.88	29.00	28.63	28.63	240700
1996-11-13	28.75	29.13	28.63	29.00	382100
1996-11-14	29.25	30.25	29.25	29.63	372200
1996-11-15	29.88	30.13	29.75	29.88	219200
1996-11-18	29.88	30.75	29.88	30.38	248300
1996-11-19	30.25	30.50	29.75	29.88	173800
1996-11-20	30.75	32.00	30.63	31.88	265800
1996-11-21	31.00	31.63	29.50	31.13	604400
1996-11-22	31.25	31.50	30.63	31.50	475400
1996-11-25	31.88	33.50	31.75	33.38	386500
1996-11-26	33.38	33.38	31.75	32.50	215300
1996-11-27	32.13	32.75	31.88	32.13	211500
1996-11-29	32.13	32.88	32.00	32.63	39700
1996-12-02	32.63	32.63	31.75	31.88	171000
1996-12-03	31.75	31.75	30.88	31.13	142300
1996-12-04	31.00	31.88	30.75	31.75	172300
1996-12-05	31.75	32.75	31.63	32.75	102600
1996-12-06	32.38	33.50	32.00	33.38	185200
1996-12-09	33.50	33.63	32.25	32.75	102100
1996-12-10	32.88	33.00	32.50	32.50	71000
1996-12-11	32.38	33.00	32.13	32.75	271600
1996-12-12	32.88	32.88	32.25	32.38	166400
1996-12-13	31.75	33.00	31.75	32.75	171200
1996-12-16	32.88	33.00	32.13	32.25	170200
1996-12-17	32.00	32.00	30.75	31.50	450900
1996-12-18	31.50	32.63	31.50	32.25	345300
1996-12-19	32.25	32.38	31.75	32.38	108100
1996-12-20	33.00	33.50	32.38	33.00	237400
1996-12-23	32.88	32.88	32.25	32.50	106200
1996-12-24	32.75	32.88	32.50	32.75	40800
1996-12-26	32.75	33.00	32.50	32.88	105800
1996-12-27	33.00	33.00	32.75	32.88	92000
1996-12-30	32.88	33.00	32.75	32.88	73900
1996-12-31	32.75	32.75	32.25	32.50	116400
1997-01-02	32.38	32.50	31.88	32.13	227400
1997-01-03	32.13	32.63	32.13	32.63	122800
1997-01-06	32.63	34.00	32.25	33.38	141200
1997-01-07	33.25	33.25	32.75	33.00	88800
1997-01-08	32.75	33.00	32.63	33.00	192800
1997-01-09	32.75	32.88	32.25	32.63	235500
1997-01-10	32.63	32.88	32.25	32.63	259400
1997-01-13	32.63	33.00	32.50	32.63	123800
1997-01-14	32.75	33.13	32.63	33.13	112100
1997-01-15	32.88	33.25	32.75	33.25	98100
1997-01-16	33.13	33.25	32.63	33.00	303300
1997-01-17	32.75	33.25	32.63	33.13	103700
1997-01-20	32.88	33.88	32.75	33.75	108400
1997-01-21	33.88	33.88	32.88	33.75	128400
1997-01-22	33.50	33.88	33.25	33.88	374300
1997-01-23	33.75	34.88	33.75	34.50	370200
1997-01-24	34.25	34.25	32.88	33.00	112800
1997-01-27	33.13	33.13	32.75	33.13	65200
1997-01-28	33.25	33.25	32.75	33.00	179700
1997-01-29	32.88	32.88	32.25	32.50	124100
1997-01-30	32.38	32.75	32.25	32.50	125300
1997-01-31	32.75	32.75	31.63	32.00	683200
1997-02-03	31.63	32.00	31.63	31.63	154000
1997-02-04	31.50	31.75	31.13	31.25	179800
1997-02-05	31.00	31.13	29.50	30.00	330600
1997-02-06	33.00	35.63	32.38	35.38	1177600
1997-02-07	35.50	35.50	34.75	35.50	377700
1997-02-10	35.38	35.38	35.00	35.25	248800
1997-02-11	35.00	35.25	34.75	34.88	393400
1997-02-12	35.00	35.38	34.88	35.25	310100
1997-02-13	35.13	35.88	35.00	35.50	247800
1997-02-14	35.38	35.63	35.13	35.25	65800
1997-02-18	35.38	35.75	34.88	35.63	129600
1997-02-19	35.75	36.63	35.50	35.88	203700
1997-02-20	35.63	35.88	35.00	35.25	241200
1997-02-21	35.25	36.13	35.13	35.88	218200
1997-02-24	36.25	37.00	36.00	36.88	136800
1997-02-25	36.75	38.00	36.50	37.88	472500
1997-02-26	40.00	40.25	35.38	36.75	1230400
1997-02-27	37.00	37.75	37.00	37.50	170700
1997-02-28	37.88	38.00	37.25	37.75	169900
1997-03-03	38.13	39.25	38.00	39.25	268200
1997-03-04	39.13	39.13	38.25	38.25	211300
1997-03-05	38.25	38.75	38.00	38.75	158000
1997-03-06	38.63	39.88	38.63	39.75	166200
1997-03-07	39.88	39.88	39.38	39.63	102700
1997-03-10	39.63	40.13	39.50	40.00	258300
1997-03-11	40.00	40.50	39.63	39.75	261800
1997-03-12	39.63	39.63	38.75	38.88	257500
1997-03-13	39.00	39.00	38.63	38.75	119700
1997-03-14	38.75	39.50	38.75	39.25	470600
1997-03-17	39.25	39.63	39.00	39.38	270300
1997-03-18	39.38	39.38	38.63	38.88	236000
1997-03-19	38.75	38.88	38.00	38.50	142900
1997-03-20	38.38	39.50	38.13	39.50	454700
1997-03-21	39.50	39.88	39.13	39.63	95100
1997-03-24	39.50	39.50	38.50	38.88	374400
1997-03-25	38.75	38.75	37.38	37.50	192600
1997-03-26	37.38	37.88	36.50	37.25	206100
1997-03-27	37.38	37.38	36.75	37.00	124500
1997-03-31	37.25	37.25	35.63	36.00	311800
1997-04-01	36.50	36.75	35.88	36.50	82700
1997-04-02	36.25	36.38	36.00	36.25	173700
1997-04-03	36.13	36.50	36.13	36.25	73900
1997-04-04	36.00	36.13	35.25	36.13	366000
1997-04-07	36.50	36.63	36.25	36.38	106900
1997-04-08	36.38	37.00	36.25	36.75	198300
1997-04-09	37.00	37.50	37.00	37.25	203400
1997-04-10	37.25	37.38	37.13	37.25	87900
1997-04-11	37.13	37.13	36.13	36.13	118200
1997-04-14	36.25	37.00	36.25	37.00	199000
1997-04-15	37.50	38.00	37.38	37.75	146400
1997-04-16	37.75	39.00	37.63	38.75	255600
1997-04-17	38.50	38.75	37.63	37.75	122500
1997-04-18	37.88	38.38	37.50	37.50	107100
1997-04-21	37.00	37.38	36.88	37.25	142400
1997-04-22	37.25	37.75	36.75	37.75	159200
1997-04-23	37.63	38.88	37.63	38.50	143600
1997-04-24	38.13	40.25	36.75	39.88	713600
1997-04-25	39.75	39.75	39.25	39.63	122900
1997-04-28	39.50	40.88	39.38	40.13	354100
1997-04-29	40.38	40.75	40.25	40.50	277400
1997-04-30	40.63	40.88	40.00	40.13	284500
1997-05-01	40.13	41.00	40.13	41.00	255300
1997-05-02	40.88	42.38	40.63	41.88	337600
1997-05-05	41.63	42.50	41.38	41.63	650500
1997-05-06	41.50	41.88	40.63	41.00	328400
1997-05-07	40.50	40.88	40.25	40.63	189300
1997-05-08	40.50	41.25	40.38	40.88	321000
1997-05-09	40.88	41.50	40.88	41.00	135100
1997-05-12	41.00	43.00	41.00	42.88	253100
1997-05-13	42.00	42.63	42.00	42.38	169700
1997-05-14	42.25	43.00	41.38	41.50	232100
1997-05-15	41.25	41.25	40.88	41.13	291400
1997-05-16	41.00	41.13	40.63	40.88	430000
1997-05-19	41.00	41.00	40.50	40.88	106200
1997-05-20	40.88	42.38	40.63	42.13	349000
1997-05-21	42.13	43.63	42.13	43.50	284400
1997-05-22	43.50	43.63	42.25	42.38	355400
1997-05-23	42.38	42.38	41.00	41.88	371900
1997-05-27	41.88	43.88	41.63	43.50	475000
1997-05-28	43.75	45.00	43.75	44.88	536800
1997-05-29	44.63	44.88	43.88	44.38	122400
1997-05-30	44.38	44.75	43.00	44.75	170000
1997-06-02	44.50	45.38	44.50	45.13	286700
1997-06-03	45.25	47.50	45.13	47.00	810500
1997-06-04	46.63	46.63	45.75	45.88	419500
1997-06-05	45.88	45.88	45.38	45.50	85700
1997-06-06	45.63	46.00	44.75	45.88	268800
1997-06-09	45.88	46.13	45.13	45.25	175700
1997-06-10	45.38	45.63	45.00	45.63	191900
1997-06-11	45.38	45.88	44.75	45.75	189300
1997-06-12	45.63	46.13	45.00	46.13	196200
1997-06-13	46.25	47.00	46.25	46.88	81700
1997-06-16	46.63	47.38	46.50	47.25	290500
1997-06-17	46.75	48.50	46.63	48.13	522500
1997-06-18	48.00	48.00	47.50	48.00	147200
1997-06-19	47.88	48.63	47.88	48.25	313400
1997-06-20	47.00	47.25	46.50	47.00	472200
1997-06-23	46.50	47.38	46.00	46.00	117500
1997-06-24	46.13	47.25	45.75	46.94	441100
1997-06-25	46.94	48.13	46.94	48.00	364000
1997-06-26	47.75	48.50	47.38	48.38	131300
1997-06-27	48.50	49.00	48.00	48.25	187900
1997-06-30	48.50	48.88	44.50	44.50	282300
1997-07-01	46.25	48.38	46.25	46.63	230900
1997-07-02	46.63	47.00	46.50	46.50	104200
1997-07-03	46.56	46.88	46.38	46.44	94000
1997-07-07	47.00	47.50	46.75	47.44	294100
1997-07-08	47.00	47.25	46.94	47.25	148000
1997-07-09	47.00	47.50	47.00	47.06	319600
1997-07-10	46.75	47.00	46.50	46.50	170700
1997-07-11	46.75	46.88	46.13	46.38	178300
1997-07-14	46.63	47.00	46.50	46.63	126800
1997-07-15	46.75	47.25	46.38	47.25	108100
1997-07-16	47.50	47.81	47.44	47.75	79500
1997-07-17	47.94	47.94	46.75	47.44	103500
1997-07-18	47.69	47.75	46.63	47.31	111200
1997-07-21	47.44	47.50	46.94	47.00	117900
1997-07-22	46.81	47.38	46.25	47.38	188100
1997-07-23	47.88	50.00	47.81	48.94	290700
1997-07-24	48.94	48.94	46.50	48.50	450700
1997-07-25	48.50	48.63	48.25	48.44	493400
1997-07-28	48.50	48.56	48.25	48.38	239400
1997-07-29	48.31	48.69	48.19	48.19	147100
1997-07-30	48.19	48.50	48.00	48.44	163000
1997-07-31	48.25	48.88	48.00	48.25	128700
1997-08-01	48.31	49.06	48.25	48.63	97700
1997-08-04	48.63	49.00	48.63	48.69	141900
1997-08-05	48.75	49.44	48.69	49.06	105500
1997-08-06	49.06	50.38	48.94	50.38	222300
1997-08-07	50.25	50.38	49.94	50.06	173000
1997-08-08	50.25	50.25	49.31	49.50	157700
1997-08-11	49.44	49.63	48.63	48.94	137200
1997-08-12	49.00	49.50	49.00	49.19	68600
1997-08-13	49.06	49.06	48.38	48.50	156000
1997-08-14	48.56	48.75	47.50	47.50	141500
1997-08-15	47.50	47.50	46.13	46.13	137400
1997-08-18	46.13	46.13	45.00	45.13	196300
1997-08-19	45.13	45.19	43.88	45.00	348000
1997-08-20	45.00	45.00	44.13	44.31	282900
1997-08-21	44.00	44.06	42.31	43.69	551300
1997-08-22	43.38	44.25	42.88	44.00	279900
1997-08-25	43.75	45.31	43.63	44.50	158300
1997-08-26	45.25	46.06	45.00	45.38	154800
1997-08-27	44.88	44.88	42.94	44.06	446100
1997-08-28	44.00	44.00	42.69	43.13	216400
1997-08-29	43.13	43.19	42.63	42.69	104100
1997-09-02	42.69	43.44	42.63	43.25	253800
1997-09-03	43.13	45.25	43.13	44.00	120400
1997-09-04	44.00	44.50	43.00	44.00	134200
1997-09-05	44.13	44.75	44.00	44.06	162500
1997-09-08	43.94	43.94	42.94	43.00	125100
1997-09-09	43.00	43.00	42.25	42.94	189000
1997-09-10	42.81	42.94	42.38	42.50	80900
1997-09-11	42.50	42.50	41.06	41.31	633900
1997-09-12	41.00	41.00	37.00	37.50	1740600
1997-09-15	38.50	39.25	38.25	39.00	900100
1997-09-16	39.25	40.25	39.25	39.63	432400
1997-09-17	39.69	40.19	39.69	40.13	406700
1997-09-18	40.25	40.50	39.81	39.88	499500
1997-09-19	39.63	40.13	39.63	39.75	455600
1997-09-22	39.88	39.88	37.38	38.63	712700
1997-09-23	39.00	39.25	38.50	38.94	236800
1997-09-24	39.06	39.38	38.69	39.00	269200
1997-09-25	38.63	39.38	38.63	39.25	175000
1997-09-26	39.25	39.38	38.75	38.81	210800
1997-09-29	38.81	39.13	38.50	38.94	158700
1997-09-30	39.13	39.63	38.75	39.50	179500
1997-10-01	39.88	39.94	38.38	38.44	206100
1997-10-02	38.56	39.25	38.56	39.00	173300
1997-10-03	39.25	40.00	38.63	38.69	271600
1997-10-06	38.56	38.56	37.63	38.44	374900
1997-10-07	38.44	38.94	38.19	38.25	170500
1997-10-08	38.25	38.56	38.13	38.38	278600
1997-10-09	38.44	38.44	37.56	38.31	448000
1997-10-10	38.44	38.75	38.00	38.75	117000
1997-10-13	38.75	39.00	38.50	38.50	141100
1997-10-14	38.88	39.25	38.63	39.19	124100
1997-10-15	39.00	39.06	38.69	38.75	206600
1997-10-16	38.94	39.06	38.50	38.63	118200
1997-10-17	38.75	38.75	37.88	38.44	63000
1997-10-20	38.44	40.00	38.44	39.38	263200
1997-10-21	40.00	40.50	40.00	40.44	323500
1997-10-22	40.38	40.75	39.50	39.50	231600
1997-10-23	39.38	39.44	38.88	39.00	252300
1997-10-24	39.38	40.25	39.13	39.75	249400
1997-10-27	40.00	40.00	38.19	38.19	171300
1997-10-28	37.00	39.25	37.00	38.63	420900
1997-10-29	39.88	40.25	39.00	39.69	158300
1997-10-30	39.44	39.81	38.50	38.63	118600
1997-10-31	38.88	39.31	38.00	38.38	126900
1997-11-03	38.44	39.25	38.25	38.50	382400
1997-11-04	38.44	38.44	37.44	38.00	414300
1997-11-05	38.06	38.06	37.00	37.38	870600
1997-11-06	37.63	37.63	36.25	36.94	455600
1997-11-07	36.69	37.63	36.56	37.06	146600
1997-11-10	37.25	37.50	37.00	37.06	125400
1997-11-11	37.31	37.53	36.88	37.00	219400
1997-11-12	36.00	36.25	35.63	35.63	227800
1997-11-13	35.75	36.00	35.25	35.25	329200
1997-11-14	35.00	36.88	35.00	36.25	131200
1997-11-17	36.88	37.13	36.69	36.88	337400
1997-11-18	36.88	36.88	36.00	36.06	89000
1997-11-19	36.00	36.50	35.75	35.88	68000
1997-11-20	35.88	36.25	35.75	35.94	154700
1997-11-21	37.00	37.25	36.06	36.06	223300
1997-11-24	36.19	36.25	33.81	34.69	558200
1997-11-25	34.63	35.13	34.00	34.38	735800
1997-11-26	34.63	34.75	33.63	33.81	417700
1997-11-28	34.00	34.00	33.63	33.63	103600
1997-12-01	33.88	34.19	33.31	33.50	489400
1997-12-02	33.88	34.50	33.75	34.00	893100
1997-12-03	33.88	34.00	32.75	33.13	436100
1997-12-04	32.50	33.31	31.88	33.06	2470300
1997-12-05	32.50	32.63	31.50	32.00	1337400
1997-12-08	32.13	33.25	32.06	32.88	348400
1997-12-09	32.63	33.88	32.25	33.13	379500
1997-12-10	33.00	33.13	32.50	32.88	372300
1997-12-11	32.50	32.69	31.94	32.63	293300
1997-12-12	32.88	33.63	32.88	33.06	272100
1997-12-15	33.25	33.38	32.50	33.00	151400
1997-12-16	32.75	33.50	32.75	33.25	162400
1997-12-17	33.13	34.00	33.13	34.00	324100
1997-12-18	33.94	34.25	33.63	33.81	404300
1997-12-19	33.25	33.94	33.19	33.81	226600
1997-12-22	33.56	34.75	33.56	34.75	344800
1997-12-23	34.63	35.50	34.38	34.88	214400
1997-12-24	34.63	35.13	34.38	34.88	184300
1997-12-26	34.81	34.81	33.56	34.00	79900
1997-12-29	34.00	34.50	33.69	34.25	210300
1997-12-30	34.50	35.19	34.31	35.13	132700
1997-12-31	35.00	35.69	34.88	35.25	154900
1998-01-02	35.50	35.50	35.00	35.00	360500
1998-01-05	35.13	35.44	34.75	35.06	427200
1998-01-06	35.00	35.13	34.50	34.75	310400
1998-01-07	34.63	34.63	33.94	34.13	252000
1998-01-08	33.88	34.13	33.00	34.00	791800
1998-01-09	34.00	34.44	33.50	33.75	756800
1998-01-12	33.38	34.13	33.00	33.63	563800
1998-01-13	33.88	34.00	33.63	33.88	298800
1998-01-14	33.94	34.38	33.88	34.13	341700
1998-01-15	34.25	34.25	33.69	33.88	179800
1998-01-16	33.81	35.00	33.75	34.88	403200
1998-01-20	35.00	35.00	34.38	34.63	284200
1998-01-21	34.63	34.63	33.63	33.88	590800
1998-01-22	33.63	33.88	33.44	33.63	285600
1998-01-23	33.75	34.06	33.25	33.69	306900
1998-01-26	33.94	33.94	33.38	33.69	113000
1998-01-27	34.00	34.13	33.63	34.00	295500
1998-01-28	34.25	35.00	34.13	34.88	384500
1998-01-29	35.50	37.19	35.38	36.88	577000
1998-01-30	37.13	37.25	36.75	37.00	370800
1998-02-02	37.75	39.38	37.63	39.13	387700
1998-02-03	39.13	39.88	38.69	39.44	179600
1998-02-04	39.44	39.69	38.69	39.25	642100
1998-02-05	39.38	39.88	39.25	39.88	264600
1998-02-06	39.75	40.69	39.75	40.56	247400
1998-02-09	40.25	40.31	39.56	39.81	214100
1998-02-10	39.81	41.50	39.75	41.44	199000
1998-02-11	41.13	41.25	40.75	41.06	297300
1998-02-12	40.50	40.63	39.88	39.94	285400
1998-02-13	39.94	40.56	39.00	39.94	256500
1998-02-17	40.88	41.00	40.06	40.06	210300
1998-02-18	40.13	40.13	39.75	40.06	166000
1998-02-19	40.06	40.25	39.50	39.81	102300
1998-02-20	40.00	40.06	39.00	39.81	163500
1998-02-23	39.81	40.06	39.50	39.94	116600
1998-02-24	40.00	40.13	39.38	39.44	102600
1998-02-25	39.50	40.56	39.50	40.19	287200
1998-02-26	40.25	43.13	40.19	42.56	245300
1998-02-27	42.31	42.56	42.00	42.19	328100
1998-03-02	42.38	43.50	41.38	42.38	200300
1998-03-03	42.63	43.00	42.06	42.13	397600
1998-03-04	42.25	42.25	40.50	41.00	143600
1998-03-05	40.56	40.56	38.75	39.56	1330400
1998-03-06	39.63	39.88	39.38	39.88	290300
1998-03-09	40.00	41.25	39.94	40.81	106800
1998-03-10	40.75	41.00	40.38	40.44	104700
1998-03-11	40.38	40.38	39.75	40.38	169100
1998-03-12	40.44	41.25	40.31	41.00	83000
1998-03-13	41.00	41.00	40.38	40.56	70400
1998-03-16	40.63	41.88	40.63	41.75	95100
1998-03-17	42.00	42.13	40.50	40.69	109200
1998-03-18	40.50	41.00	39.88	40.25	88800
1998-03-19	40.31	40.75	39.75	40.56	173100
1998-03-20	40.50	41.13	40.38	40.56	196100
1998-03-23	40.44	40.44	39.63	40.00	236600
1998-03-24	39.75	40.19	39.50	39.63	438400
1998-03-25	39.56	40.00	39.00	39.19	541000
1998-03-26	39.19	39.25	38.50	39.06	410900
1998-03-27	39.25	39.88	39.25	39.63	117500
1998-03-30	39.63	39.88	39.31	39.44	87400
1998-03-31	39.25	40.38	39.25	40.38	125100
1998-04-01	40.50	41.94	40.31	41.88	144100
1998-04-02	41.94	42.25	40.75	40.88	155700
1998-04-03	40.88	41.38	40.75	40.75	112200
1998-04-06	40.81	41.38	40.69	40.94	64700
1998-04-07	41.00	41.00	40.00	40.19	108100
1998-04-08	40.63	40.88	39.81	40.00	67000
1998-04-09	40.63	40.88	40.06	40.13	89500
1998-04-13	40.06	41.50	40.00	41.25	54500
1998-04-14	40.75	41.75	40.50	41.63	224500
1998-04-15	42.44	42.75	42.19	42.44	209100
1998-04-16	42.44	42.44	40.94	41.13	239100
1998-04-17	41.25	41.75	41.00	41.50	68800
1998-04-20	41.56	41.63	41.38	41.56	77700
1998-04-21	41.38	41.38	40.44	40.75	144400
1998-04-22	40.75	41.25	40.63	41.00	97200
1998-04-23	41.00	41.25	40.81	41.00	84800
1998-04-24	41.06	41.25	40.75	41.00	229100
1998-04-27	40.75	40.75	38.50	39.94	213800
1998-04-28	39.88	40.75	39.88	40.69	171200
1998-04-29	40.69	42.94	40.69	42.31	384900
1998-04-30	42.38	44.31	42.06	44.06	241300
1998-05-01	44.13	44.94	44.13	44.88	296700
1998-05-04	45.00	45.75	44.38	44.44	227600
1998-05-05	44.38	44.38	43.50	43.88	81500
1998-05-06	44.00	44.00	43.50	43.50	140000
1998-05-07	43.50	44.06	43.50	43.69	423000
1998-05-08	43.75	44.06	43.75	43.81	521900
1998-05-11	43.88	44.50	43.56	43.63	156500
1998-05-12	43.63	44.13	43.63	44.06	330100
1998-05-13	44.13	44.50	43.63	44.00	85600
1998-05-14	43.50	43.50	43.00	43.06	78300
1998-05-15	43.19	43.75	43.00	43.19	241900
1998-05-18	43.31	43.44	42.88	43.13	43500
1998-05-19	43.13	44.69	43.13	44.69	230700
1998-05-20	44.94	44.94	44.31	44.63	159500
1998-05-21	44.50	44.56	44.19	44.50	100300
1998-05-22	44.44	44.75	44.19	44.19	118900
1998-05-26	44.31	44.75	43.63	43.63	110000
1998-05-27	43.50	43.50	42.25	42.75	110400
1998-05-28	43.00	43.88	43.00	43.25	67800
1998-05-29	43.50	43.88	42.63	42.94	97000
1998-06-01	43.00	43.25	42.56	42.69	47700
1998-06-02	42.75	43.38	42.56	42.56	49100
1998-06-03	42.50	43.19	42.50	42.63	345400
1998-06-04	42.63	43.06	42.63	43.00	199600
1998-06-05	42.88	43.00	42.50	42.63	151500
1998-06-08	42.56	43.19	42.56	43.00	153200
1998-06-09	43.00	43.25	42.88	42.94	107500
1998-06-10	42.94	42.94	42.44	42.63	118700
1998-06-11	42.75	42.75	42.06	42.13	98600
1998-06-12	42.25	42.25	40.38	40.63	87800
1998-06-15	40.63	40.63	38.19	38.19	213800
1998-06-16	32.25	32.75	27.50	27.69	3759900
1998-06-17	27.94	28.94	27.94	28.69	3317600
1998-06-18	28.63	29.75	28.63	29.69	1235900
1998-06-19	29.00	30.25	29.00	30.00	1111200
1998-06-22	29.50	30.00	29.50	29.81	475100
1998-06-23	29.75	30.00	29.38	29.38	706300
1998-06-24	29.25	29.88	29.00	29.31	855500
1998-06-25	29.19	29.38	28.13	28.75	1592800
1998-06-26	28.75	28.75	28.13	28.75	362200
1998-06-29	28.69	29.50	28.63	29.25	164800
1998-06-30	29.00	29.13	28.50	28.69	380100
1998-07-01	28.44	28.50	27.81	28.00	921500
1998-07-02	28.00	28.13	27.38	27.75	996800
1998-07-06	27.75	28.06	27.38	28.06	280800
1998-07-07	27.94	28.88	27.88	28.81	440100
1998-07-08	28.75	29.44	28.50	29.44	415900
1998-07-09	29.25	30.19	29.25	30.00	311300
1998-07-10	30.13	30.50	29.88	30.13	278800
1998-07-13	30.25	30.31	29.50	29.50	470200
1998-07-14	29.75	30.00	29.44	29.69	546800
1998-07-15	29.63	30.13	29.59	30.13	606800
1998-07-16	30.00	30.06	29.88	29.94	390900
1998-07-17	29.88	30.00	29.50	29.56	1089500
1998-07-20	29.50	29.88	29.50	29.75	323200
1998-07-21	29.63	29.81	29.56	29.69	274600
1998-07-22	30.00	30.00	29.69	29.88	309800
1998-07-23	29.69	29.88	29.50	29.63	401000
1998-07-24	29.56	29.63	28.50	28.81	516800
1998-07-27	28.63	29.13	28.50	29.13	90900
1998-07-28	29.13	29.13	28.25	28.81	169800
1998-07-29	28.63	28.94	28.38	28.50	211200
1998-07-30	28.44	28.88	28.13	28.25	237500
1998-07-31	28.38	28.38	26.88	27.00	429000
1998-08-03	26.88	26.88	25.88	26.00	273900
1998-08-04	26.25	26.50	25.81	25.81	319000
1998-08-05	25.69	26.00	25.00	25.50	168800
1998-08-06	25.44	26.13	25.13	25.75	147000
1998-08-07	25.38	26.13	25.38	25.63	225500
1998-08-10	25.69	25.88	25.25	25.50	142200
1998-08-11	25.25	25.25	24.25	24.50	302200
1998-08-12	24.44	26.25	24.44	25.88	254500
1998-08-13	25.63	25.69	23.88	24.13	166300
1998-08-14	24.00	24.31	22.63	23.00	246300
1998-08-17	23.19	23.19	22.25	22.38	360000
1998-08-18	22.75	24.44	22.75	24.13	354100
1998-08-19	24.63	25.25	23.31	23.56	287900
1998-08-20	23.50	23.50	23.00	23.13	120700
1998-08-21	22.88	23.25	22.56	23.25	318700
1998-08-24	23.06	23.25	22.88	23.06	169400
1998-08-25	23.19	23.44	22.94	22.94	232700
1998-08-26	22.81	22.81	22.13	22.31	316800
1998-08-27	22.00	22.00	20.25	20.69	235000
1998-08-28	20.81	21.06	20.50	20.63	449000
1998-08-31	20.88	20.94	20.13	20.38	280500
1998-09-01	20.13	20.31	19.50	20.06	436000
1998-09-02	20.25	20.75	20.00	20.31	259500
1998-09-03	20.31	20.50	20.06	20.38	227600
1998-09-04	20.50	22.13	20.44	22.13	404600
1998-09-08	22.31	22.56	20.94	21.44	292000
1998-09-09	21.31	21.56	20.75	20.75	495100
1998-09-10	20.56	20.56	19.63	20.00	280600
1998-09-11	20.13	20.31	20.00	20.31	434300
1998-09-14	20.31	20.94	20.31	20.75	418000
1998-09-15	20.88	21.13	20.75	21.00	535200
1998-09-16	21.25	21.88	21.19	21.75	191300
1998-09-17	21.50	21.69	21.25	21.50	149600
1998-09-18	21.44	21.81	21.44	21.69	118400
1998-09-21	21.38	21.38	21.00	21.06	102800
1998-09-22	21.19	21.50	21.19	21.44	475700
1998-09-23	21.63	22.25	21.31	21.75	96800
1998-09-24	21.88	22.13	21.56	21.94	230900
1998-09-25	22.00	22.06	21.44	21.56	294200
1998-09-28	21.56	22.00	21.56	21.75	154600
1998-09-29	21.63	21.88	21.00	21.06	676500
1998-09-30	21.00	21.31	20.44	20.44	431100
1998-10-01	20.56	20.75	20.00	20.25	107200
1998-10-02	20.19	20.81	19.94	20.75	183100
1998-10-05	21.00	21.00	19.56	20.13	185300
1998-10-06	20.06	20.13	18.88	19.88	410100
1998-10-07	19.69	20.63	19.69	20.56	220500
1998-10-08	20.00	20.00	18.25	19.38	234900
1998-10-09	19.25	19.75	19.19	19.75	95700
1998-10-12	19.88	20.50	19.88	20.25	165900
1998-10-13	20.50	20.50	20.25	20.31	190200
1998-10-14	20.44	21.00	20.31	20.94	93700
1998-10-15	20.75	21.88	20.50	21.81	203100
1998-10-16	22.00	22.81	21.81	22.56	173500
1998-10-19	23.13	23.69	23.06	23.56	123300
1998-10-20	23.31	26.88	23.31	26.88	368400
1998-10-21	27.13	28.13	26.69	27.44	335200
1998-10-22	27.31	27.38	26.44	26.56	174900
1998-10-23	26.63	26.94	25.75	25.75	194400
1998-10-26	25.63	26.00	24.31	24.50	252900
1998-10-27	24.75	24.88	24.50	24.69	162100
1998-10-28	24.63	24.69	23.63	24.13	136000
1998-10-29	24.13	24.13	23.38	23.88	174100
1998-10-30	23.88	24.44	23.81	24.13	286100
1998-11-02	24.50	26.88	24.50	26.38	198700
1998-11-03	26.44	26.50	25.13	25.31	141400
1998-11-04	25.56	26.06	25.56	26.06	153600
1998-11-05	26.06	26.25	25.31	26.06	128600
1998-11-06	26.13	26.56	25.69	25.88	143700
1998-11-09	25.75	26.25	25.63	25.75	89300
1998-11-10	25.63	26.00	25.56	25.81	137600
1998-11-11	25.94	26.63	25.50	26.19	115500
1998-11-12	26.00	26.00	25.38	25.75	45700
1998-11-13	25.63	25.94	24.63	24.75	91600
1998-11-16	24.88	25.13	24.50	24.81	86100
1998-11-17	24.00	24.88	23.88	24.75	155200
1998-11-18	24.75	24.88	24.06	24.06	101600
1998-11-19	24.13	25.00	23.75	25.00	222800
1998-11-20	24.88	25.25	24.56	25.25	134100
1998-11-23	24.00	24.38	23.38	23.88	508600
1998-11-24	24.13	24.31	23.63	23.94	144200
1998-11-25	24.13	24.25	23.25	23.31	161900
1998-11-27	23.25	23.75	23.25	23.69	39800
1998-11-30	23.38	23.38	22.25	22.25	289000
1998-12-01	22.13	22.25	21.38	22.19	326400
1998-12-02	22.25	22.75	22.19	22.69	187700
1998-12-03	22.94	22.94	22.56	22.63	218300
1998-12-04	22.88	23.00	22.06	22.31	171600
1998-12-07	22.25	22.50	22.25	22.31	162000
1998-12-08	22.25	23.13	22.25	22.50	207900
1998-12-09	22.44	23.63	22.44	22.81	222300
1998-12-10	23.00	23.25	22.50	22.75	149100
1998-12-11	22.50	23.25	22.25	22.25	108500
1998-12-14	22.13	22.25	21.38	21.38	151300
1998-12-15	21.44	22.00	21.31	21.88	118000
1998-12-16	21.75	22.00	21.50	21.63	116800
1998-12-17	21.75	21.81	21.25	21.75	154000
1998-12-18	21.69	23.50	21.63	23.19	364100
1998-12-21	23.00	24.81	22.75	22.94	641500
1998-12-22	23.13	23.50	22.94	22.94	189600
1998-12-23	23.00	23.38	22.75	23.00	156100
1998-12-24	23.00	23.50	23.00	23.38	53800
1998-12-28	23.19	23.44	23.06	23.25	193900
1998-12-29	23.31	23.63	23.13	23.44	90600
1998-12-30	23.50	25.63	23.44	24.69	187500
1998-12-31	24.50	25.19	24.13	25.19	221600
1999-01-04	24.94	25.00	22.75	23.69	177800
1999-01-05	24.00	25.44	23.88	25.38	305800
1999-01-06	25.25	25.94	25.25	25.81	319000
1999-01-07	25.56	25.69	25.19	25.50	132400
1999-01-08	25.38	26.88	25.38	26.13	197000
1999-01-11	26.63	27.81	26.50	27.63	306800
1999-01-12	27.69	28.25	27.56	28.00	425300
1999-01-13	27.25	27.50	26.44	26.44	213400
1999-01-14	26.50	26.88	26.00	26.44	131900
1999-01-15	26.63	26.63	26.13	26.19	103600
1999-01-19	26.00	26.00	25.06	25.50	219600
1999-01-20	25.88	26.00	25.38	25.44	120100
1999-01-21	25.25	25.63	24.63	24.88	95300
1999-01-22	24.38	25.56	24.25	25.44	278900
1999-01-25	25.44	25.44	24.44	25.00	185100
1999-01-26	24.63	25.06	24.50	24.63	180700
1999-01-27	24.88	25.81	24.88	25.50	288900
1999-01-28	25.56	26.00	25.56	25.75	99400
1999-01-29	25.88	26.00	24.63	24.63	383900
1999-02-01	24.63	25.06	24.44	24.81	217800
1999-02-02	24.94	24.94	24.25	24.63	160800
1999-02-03	24.50	24.69	23.75	24.06	127800
1999-02-04	23.88	24.38	23.56	24.31	111700
1999-02-05	24.13	24.31	23.75	23.75	148400
1999-02-08	23.63	23.63	22.25	23.25	189700
1999-02-09	23.25	23.25	22.75	22.94	144800
1999-02-10	23.13	23.13	21.94	22.44	273000
1999-02-11	22.50	22.69	22.25	22.69	78300
1999-02-12	22.69	22.81	22.13	22.25	49700
1999-02-16	22.63	23.00	22.50	22.94	197500
1999-02-17	22.75	22.94	22.13	22.38	107000
1999-02-18	22.56	22.94	22.56	22.75	359900
1999-02-19	22.50	22.63	22.00	22.50	82300
1999-02-22	22.38	22.44	21.94	22.25	152400
1999-02-23	23.50	25.25	23.50	24.81	832500
1999-02-24	24.88	25.00	23.94	24.25	692400
1999-02-25	24.00	24.06	23.00	23.13	253600
1999-02-26	23.31	24.13	23.25	23.94	155700
1999-03-01	23.69	24.06	23.50	23.50	145600
1999-03-02	23.56	24.00	23.38	23.94	210400
1999-03-03	23.94	23.94	23.31	23.63	287700
1999-03-04	23.69	24.19	23.56	24.06	254000
1999-03-05	24.31	24.50	24.13	24.19	115300
1999-03-08	24.00	24.06	23.50	23.75	176500
1999-03-09	23.94	24.25	23.50	23.75	221700
1999-03-10	23.63	24.00	23.63	23.94	157600
1999-03-11	23.81	24.19	23.75	24.13	109200
1999-03-12	24.13	24.38	24.00	24.06	133400
1999-03-15	24.25	24.56	24.00	24.25	219700
1999-03-16	24.50	24.88	24.38	24.63	452500
1999-03-17	24.81	24.88	24.38	24.63	329900
1999-03-18	24.63	24.75	24.50	24.63	99400
1999-03-19	24.38	24.75	24.25	24.31	158400
1999-03-22	24.38	24.38	23.75	23.81	177100
1999-03-23	23.88	24.38	23.50	23.88	227800
1999-03-24	23.88	24.63	23.88	24.44	216800
1999-03-25	24.56	24.56	24.06	24.06	171800
1999-03-26	24.13	24.25	22.88	23.63	149600
1999-03-29	23.69	23.81	23.06	23.25	210600
1999-03-30	23.50	23.50	22.19	22.75	399200
1999-03-31	22.94	23.38	22.13	23.38	410600
1999-04-01	23.13	23.13	22.63	22.81	150600
1999-04-05	22.81	22.81	22.50	22.56	292300
1999-04-06	22.56	22.69	22.13	22.44	319700
1999-04-07	22.63	22.63	21.00	21.31	260500
1999-04-08	20.94	21.00	20.25	21.00	299600
1999-04-09	20.88	21.50	20.88	21.06	270700
1999-04-12	21.00	22.00	21.00	21.25	216700
1999-04-13	21.25	21.69	21.13	21.56	201500
1999-04-14	21.63	23.44	21.63	22.94	447200
1999-04-15	22.69	23.56	22.06	23.56	1184400
1999-04-16	23.50	24.25	23.50	24.06	886800
1999-04-19	25.00	25.63	24.88	25.56	921800
1999-04-20	25.31	25.44	23.75	24.19	519400
1999-04-21	21.50	23.38	21.00	23.19	534400
1999-04-22	23.56	23.75	22.81	23.75	220000
1999-04-23	23.88	24.13	23.50	23.56	232400
1999-04-26	23.94	24.81	23.94	24.19	595300
1999-04-27	24.44	24.56	23.38	24.06	440700
1999-04-28	24.25	24.50	23.63	23.94	394100
1999-04-29	23.94	23.94	22.75	23.56	187300
1999-04-30	23.56	23.69	22.63	22.63	174100
1999-05-03	22.88	23.50	22.69	22.88	292700
1999-05-04	23.13	23.38	22.63	23.19	250800
1999-05-05	23.00	23.25	22.38	23.19	916500
1999-05-06	23.06	23.19	22.88	23.06	216000
1999-05-07	23.06	23.88	22.88	23.00	904200
1999-05-10	23.13	24.13	23.13	23.38	382200
1999-05-11	23.75	24.06	23.75	23.88	935200
1999-05-12	23.94	24.00	23.44	23.56	184400
1999-05-13	23.81	24.19	23.81	24.13	326000
1999-05-14	24.00	24.13	23.50	23.56	2099400
1999-05-17	23.69	23.75	23.38	23.63	89400
1999-05-18	23.88	23.94	23.63	23.88	258400
1999-05-19	24.00	24.19	23.50	23.75	251100
1999-05-20	23.94	24.00	23.50	23.81	356700
1999-05-21	23.88	24.00	23.75	23.88	165200
1999-05-24	23.94	24.00	23.38	23.50	291700
1999-05-25	23.25	23.50	23.25	23.38	169300
1999-05-26	23.50	23.50	22.88	23.00	191200
1999-05-27	23.25	23.88	22.88	23.00	144400
1999-05-28	22.94	23.25	22.75	23.00	231100
1999-06-01	23.25	23.25	22.81	23.06	141400
1999-06-02	23.13	23.19	22.75	22.75	285400
1999-06-03	22.75	23.00	22.75	23.00	231500
1999-06-04	23.00	23.00	22.63	22.88	125100
1999-06-07	22.94	23.00	22.88	22.88	198200
1999-06-08	23.00	23.00	22.63	22.63	176700
1999-06-09	23.00	23.00	22.38	22.56	255600
1999-06-10	22.50	22.88	22.50	22.81	231000
1999-06-11	22.94	23.00	22.69	22.94	180800
1999-06-14	22.94	23.00	22.50	22.81	344900
1999-06-15	22.81	23.13	22.75	22.81	408600
1999-06-16	22.81	22.94	22.75	22.81	533700
1999-06-17	22.81	22.81	22.50	22.69	889200
1999-06-18	22.63	22.75	22.06	22.38	227900
1999-06-21	22.50	22.94	22.38	22.94	284100
1999-06-22	22.94	23.31	22.25	22.69	474700
1999-06-23	22.19	22.75	22.00	22.63	349400
1999-06-24	22.56	22.56	22.31	22.50	176600
1999-06-25	22.50	22.50	22.25	22.25	180200
1999-06-28	22.25	22.63	22.25	22.56	144200
1999-06-29	22.38	22.94	22.38	22.69	205400
1999-06-30	22.50	22.88	22.13	22.63	417600
1999-07-01	22.75	22.94	22.44	22.75	341800
1999-07-02	22.88	23.00	22.75	22.94	328500
1999-07-06	22.81	23.00	22.75	22.94	195500
1999-07-07	22.88	22.88	22.00	22.06	194300
1999-07-08	21.88	22.25	21.44	21.75	233900
1999-07-09	22.31	22.75	21.88	22.06	226500
1999-07-12	22.44	22.44	21.63	21.88	175600
1999-07-13	21.25	21.56	21.00	21.38	309200
1999-07-14	21.50	22.38	21.38	22.00	492000
1999-07-15	22.25	22.25	21.38	21.56	313600
1999-07-16	21.56	21.88	21.25	21.50	336400
1999-07-19	21.69	22.00	21.56	21.94	234700
1999-07-20	21.69	22.31	21.38	21.88	230400
1999-07-21	22.13	22.63	21.63	22.50	216400
1999-07-22	22.25	22.44	21.38	21.88	203100
1999-07-23	21.88	21.88	21.06	21.25	159400
1999-07-26	21.25	21.38	21.00	21.19	199600
1999-07-27	21.50	22.50	21.13	22.25	489900
1999-07-28	22.25	22.81	22.19	22.81	955500
1999-07-29	22.63	22.63	22.00	22.38	155200
1999-07-30	22.38	23.19	22.38	23.13	657000
1999-08-02	22.94	23.25	22.75	22.94	1256900
1999-08-03	23.00	23.00	22.13	22.44	597000
1999-08-04	22.44	22.44	22.00	22.19	953800
1999-08-05	22.25	22.78	22.13	22.63	586200
1999-08-06	22.63	22.75	22.38	22.75	531700
1999-08-09	22.50	23.00	22.25	22.88	357000
1999-08-10	22.75	24.25	22.38	24.19	741100
1999-08-11	24.00	25.63	23.69	25.44	832900
1999-08-12	25.19	26.25	25.13	25.94	727100
1999-08-13	26.25	26.31	25.31	25.75	330200
1999-08-16	25.75	25.81	25.25	25.25	515900
1999-08-17	25.50	26.06	25.50	25.75	217200
1999-08-18	25.88	26.50	25.63	26.31	464400
1999-08-19	26.31	26.31	25.88	26.06	2477800
1999-08-20	26.06	26.75	25.88	26.75	236200
1999-08-23	26.75	27.63	26.75	27.50	554900
1999-08-24	27.50	27.88	27.25	27.56	412500
1999-08-25	27.44	27.44	26.25	26.88	158100
1999-08-26	26.88	27.19	26.63	27.06	180800
1999-08-27	27.13	27.19	26.88	27.00	419900
1999-08-30	27.63	27.63	27.31	27.44	379500
1999-08-31	27.44	27.44	26.88	27.00	461900
1999-09-01	27.75	29.19	27.25	28.88	626300
1999-09-02	28.63	28.94	27.94	28.38	567700
1999-09-03	28.50	28.75	28.00	28.25	136800
1999-09-07	28.06	28.75	28.06	28.69	332700
1999-09-08	28.69	28.69	28.44	28.50	95900
1999-09-09	28.50	28.63	28.31	28.63	140100
1999-09-10	28.69	28.94	28.31	28.88	196900
1999-09-13	28.75	29.38	28.75	29.31	363200
1999-09-14	29.38	29.75	29.13	29.19	233200
1999-09-15	29.25	29.75	29.13	29.75	384900
1999-09-16	29.75	29.81	28.88	29.50	244500
1999-09-17	29.31	30.00	29.25	29.69	363300
1999-09-20	29.63	29.94	29.56	29.94	238100
1999-09-21	29.88	30.25	29.75	29.81	234500
1999-09-22	29.69	29.81	29.00	29.13	181700
1999-09-23	29.19	29.25	28.63	28.94	146900
1999-09-24	29.00	29.00	28.00	28.00	318100
1999-09-27	28.00	29.25	28.00	28.63	151600
1999-09-28	28.13	29.13	28.00	29.13	324900
1999-09-29	29.00	29.38	28.69	28.94	478100
1999-09-30	28.69	29.38	28.56	29.13	488700
1999-10-01	29.00	29.00	28.63	28.94	220100
1999-10-04	28.81	29.13	28.75	29.00	215100
1999-10-05	28.88	29.13	28.38	28.63	255300
1999-10-06	28.88	29.75	28.88	29.69	81700
1999-10-07	29.75	30.31	29.75	30.19	264800
1999-10-08	30.06	30.56	30.00	30.56	186800
1999-10-11	30.50	31.31	30.38	31.25	116200
1999-10-12	31.06	31.19	30.75	30.81	270200
1999-10-13	30.50	30.63	29.38	29.75	201300
1999-10-14	29.50	29.50	28.50	29.38	300600
1999-10-15	29.13	29.13	28.56	28.88	126200
1999-10-18	28.88	28.94	28.38	28.44	242000
1999-10-19	28.50	28.69	28.50	28.63	221800
1999-10-20	28.56	28.63	28.38	28.56	173100
1999-10-21	28.63	28.81	28.38	28.69	368700
1999-10-22	28.88	29.38	28.81	29.19	323800
1999-10-25	29.19	29.69	29.00	29.56	200900
1999-10-26	29.69	30.25	29.56	30.13	259800
1999-10-27	31.25	31.31	29.00	29.06	411100
1999-10-28	30.75	32.44	30.50	31.94	474200
1999-10-29	32.50	35.75	32.50	35.13	679400
1999-11-01	34.88	37.13	34.75	36.25	435800
1999-11-02	36.00	36.00	34.88	35.00	340900
1999-11-03	34.94	35.25	34.00	34.94	297800
1999-11-04	34.88	35.63	34.56	35.00	330400
1999-11-05	35.00	35.00	34.31	34.50	222200
1999-11-08	34.75	34.81	34.31	34.31	331100
1999-11-09	34.38	34.38	33.94	34.25	143800
1999-11-10	34.31	34.94	34.25	34.88	216100
1999-11-11	34.75	35.00	34.44	34.56	150900
1999-11-12	34.69	34.94	34.00	34.88	119200
1999-11-15	34.88	37.69	34.81	37.56	466500
1999-11-16	37.31	38.00	36.75	37.63	374500
1999-11-17	37.75	37.81	36.56	37.25	479200
1999-11-18	37.25	37.69	37.06	37.06	421000
1999-11-19	36.81	36.88	35.56	36.13	207500
1999-11-22	36.13	36.13	35.38	35.50	120700
1999-11-23	35.63	35.63	34.06	34.44	268200
1999-11-24	34.50	35.25	34.50	34.88	141400
1999-11-26	34.81	35.25	34.81	35.25	66000
1999-11-29	35.50	35.50	34.63	34.94	242000
1999-11-30	34.88	36.44	34.88	36.44	249500
1999-12-01	36.19	37.50	36.19	37.19	382200
1999-12-02	37.19	37.50	36.94	37.13	211800
1999-12-03	37.06	37.88	37.00	37.75	226200
1999-12-06	38.25	38.31	37.63	38.06	236700
1999-12-07	38.19	38.19	37.13	38.00	164400
1999-12-08	37.94	38.50	37.38	37.75	220900
1999-12-09	37.50	38.00	37.19	37.19	150300
1999-12-10	37.31	37.44	36.75	37.00	153600
1999-12-13	36.88	38.25	36.50	38.00	300200
1999-12-14	38.13	39.06	38.00	38.13	672300
1999-12-15	38.13	38.25	37.19	38.00	417300
1999-12-16	38.00	39.50	38.00	38.69	451400
1999-12-17	38.56	38.56	37.13	37.13	407100
1999-12-20	37.13	37.56	35.75	36.06	1319800
1999-12-21	36.19	36.31	35.75	35.75	281700
1999-12-22	36.00	36.19	35.44	35.63	345300
1999-12-23	35.50	36.00	35.50	35.81	333500
1999-12-27	35.25	37.00	35.25	36.75	247900
1999-12-28	36.63	37.19	36.56	37.06	126300
1999-12-29	37.38	38.63	37.19	38.13	240100
1999-12-30	38.00	38.50	37.81	38.31	102500
1999-12-31	38.19	38.19	36.88	37.63	82400
2000-01-03	37.69	37.69	36.19	36.63	318700
2000-01-04	36.44	37.00	35.63	36.44	340100
2000-01-05	36.19	36.25	35.50	35.94	246400
2000-01-06	35.63	36.25	35.50	36.00	252000
2000-01-07	36.13	36.13	35.00	35.63	301500
2000-01-10	36.00	36.06	35.13	35.88	87900
2000-01-11	35.88	35.88	34.69	35.31	199600
2000-01-12	35.06	35.13	34.38	34.94	476400
2000-01-13	34.75	35.38	34.75	35.06	241500
2000-01-14	35.25	35.94	34.88	35.00	297500
2000-01-18	35.13	36.13	34.63	36.00	255000
2000-01-19	35.75	36.81	35.69	36.06	259700
2000-01-20	37.50	37.88	35.75	36.44	695300
2000-01-21	37.00	37.56	36.00	36.25	228600
2000-01-24	36.31	37.44	36.19	36.19	271400
2000-01-25	36.31	36.31	34.19	36.25	276900
2000-01-26	36.25	38.00	35.50	35.88	408600
2000-01-27	36.13	37.00	35.44	36.19	357200
2000-01-28	36.25	37.25	35.31	35.31	560400
2000-01-31	35.31	36.44	35.19	35.69	225200
2000-02-01	35.75	35.75	33.88	34.13	320400
2000-02-02	34.31	37.38	34.31	36.38	782700
2000-02-03	36.50	36.50	35.25	35.75	465100
2000-02-04	35.75	36.44	35.50	35.56	203100
2000-02-07	35.44	36.00	35.19	35.75	326600
2000-02-08	36.38	36.38	35.13	35.44	174900
2000-02-09	35.38	35.50	34.25	34.56	204100
2000-02-10	34.38	34.63	33.13	33.56	305400
2000-02-11	34.50	34.50	33.56	33.69	452500
2000-02-14	33.94	34.44	33.50	34.13	283900
2000-02-15	34.13	36.88	34.13	36.75	728100
2000-02-16	36.69	38.13	36.19	36.50	1356100
2000-02-17	36.63	37.25	35.88	36.81	526300
2000-02-18	37.00	37.50	32.38	32.63	654700
2000-02-22	32.75	32.75	29.69	31.19	372500
2000-02-23	31.44	32.38	31.38	31.94	286000
2000-02-24	31.81	31.94	30.13	30.69	175000
2000-02-25	30.94	31.19	30.06	30.13	245100
2000-02-28	30.13	30.13	28.63	29.31	528000
2000-02-29	29.94	32.75	29.94	32.69	327500
2000-03-01	32.44	34.63	30.19	34.63	564900
2000-03-02	34.50	34.56	31.88	32.00	173800
2000-03-03	31.75	31.88	30.31	30.94	361600
2000-03-06	30.69	30.69	28.19	28.44	401100
2000-03-07	28.50	29.00	26.75	26.75	627700
2000-03-08	26.75	27.75	25.50	27.75	607900
2000-03-09	28.75	29.19	27.13	27.75	504000
2000-03-10	27.75	28.25	27.38	27.75	279400
2000-03-13	27.50	29.38	27.25	28.38	506800
2000-03-14	28.38	29.31	28.00	28.06	448100
2000-03-15	28.00	28.63	26.94	27.75	610500
2000-03-16	28.38	31.63	28.38	30.25	214700
2000-03-17	30.00	30.19	29.31	29.94	313300
2000-03-20	29.94	31.06	29.56	30.06	351600
2000-03-21	30.31	32.38	30.19	31.38	349000
2000-03-22	31.13	31.44	29.38	29.44	333700
2000-03-23	29.56	30.31	29.44	30.00	175300
2000-03-24	30.06	30.81	30.00	30.56	194100
2000-03-27	30.38	30.81	29.81	29.94	150200
2000-03-28	29.88	30.00	28.88	29.19	248500
2000-03-29	29.06	29.69	28.56	29.69	278600
2000-03-30	29.94	34.56	29.94	32.25	350700
2000-03-31	32.50	36.00	32.50	35.50	493800
2000-04-03	34.94	34.94	32.31	32.44	358600
2000-04-04	32.31	33.63	31.00	31.00	551400
2000-04-05	31.38	33.63	31.38	33.00	314300
2000-04-06	32.81	33.63	32.56	32.88	174500
2000-04-07	32.50	33.13	32.13	32.38	185800
2000-04-10	32.38	34.44	32.38	32.56	215900
2000-04-11	32.63	33.44	32.56	32.88	340000
2000-04-12	33.00	33.38	32.75	32.75	203200
2000-04-13	32.94	33.31	32.88	32.94	119100
2000-04-14	33.00	33.06	30.63	30.63	214800
2000-04-17	30.63	32.31	30.50	31.75	268600
2000-04-18	31.56	33.00	31.50	33.00	151700
2000-04-19	33.63	36.81	33.56	34.94	611100
2000-04-20	34.81	36.63	34.75	36.38	297200
2000-04-24	36.56	37.50	35.94	37.31	555000
2000-04-25	37.25	37.94	35.88	36.44	350200
2000-04-26	36.69	37.00	35.81	35.81	129200
2000-04-27	35.81	36.19	35.63	35.88	179800
2000-04-28	35.69	35.94	34.81	35.31	327000
2000-05-01	35.25	37.31	35.25	37.13	249600
2000-05-02	36.88	37.38	35.69	35.75	195000
2000-05-03	35.81	35.88	34.50	34.63	408400
2000-05-04	34.50	35.56	34.50	35.38	281700
2000-05-05	35.25	37.44	35.25	37.00	273000
2000-05-08	36.94	37.69	36.88	37.19	349300
2000-05-09	37.06	39.81	37.06	39.81	647100
2000-05-10	39.56	39.56	37.56	38.44	501400
2000-05-11	38.56	38.69	37.75	38.38	220800
2000-05-12	38.38	39.88	38.25	39.06	200500
2000-05-15	38.88	38.94	38.00	38.94	106600
2000-05-16	39.06	39.94	37.88	38.56	172800
2000-05-17	38.31	38.31	37.50	37.50	123800
2000-05-18	37.50	37.88	36.69	37.19	164500
2000-05-19	37.00	37.50	35.88	37.50	173500
2000-05-22	37.13	37.13	35.25	35.50	231500
2000-05-23	35.75	36.75	35.31	35.88	265200
2000-05-24	35.88	35.88	34.56	35.31	223800
2000-05-25	35.25	35.63	34.56	34.81	151900
2000-05-26	34.94	35.06	33.88	34.38	113400
2000-05-30	34.63	35.25	34.44	35.19	202800
2000-05-31	34.88	36.31	34.88	35.50	237500
2000-06-01	35.31	35.75	35.06	35.50	224300
2000-06-02	35.75	36.50	35.75	36.19	157200
2000-06-05	36.06	36.06	35.31	35.38	197300
2000-06-06	35.56	36.06	35.50	35.81	97800
2000-06-07	35.75	36.38	34.75	36.38	201000
2000-06-08	37.06	37.25	35.44	35.69	351600
2000-06-09	35.56	36.09	35.56	36.00	98900
2000-06-12	35.94	35.94	34.94	35.00	111900
2000-06-13	34.81	36.06	34.63	36.00	121300
2000-06-14	36.00	37.13	35.75	35.94	107900
2000-06-15	36.00	37.31	36.00	37.19	235300
2000-06-16	37.06	37.63	36.44	36.56	323600
2000-06-19	36.56	36.56	35.25	35.25	293100
2000-06-20	35.13	35.13	33.56	34.63	337600
2000-06-21	34.75	34.81	34.00	34.25	263000
2000-06-22	34.25	34.25	32.06	32.69	512400
2000-06-23	31.06	32.31	31.06	32.00	425600
2000-06-26	31.88	32.81	31.63	31.94	395000
2000-06-27	31.94	32.31	31.88	32.06	426400
2000-06-28	31.94	32.19	30.50	31.38	346700
2000-06-29	31.38	31.81	31.06	31.19	414300
2000-06-30	31.25	32.63	31.19	31.98	784700
2000-07-03	31.63	33.13	31.63	32.69	103400
2000-07-05	31.75	33.56	31.13	33.31	317100
2000-07-06	33.25	35.38	33.25	33.63	557900
2000-07-07	34.13	36.25	34.13	35.50	341600
2000-07-10	36.75	38.06	36.63	37.94	384100
2000-07-11	37.94	38.00	36.44	38.00	427700
2000-07-12	38.00	38.25	36.94	37.19	298900
2000-07-13	37.06	38.31	37.06	37.94	318900
2000-07-14	38.13	38.69	37.75	37.75	195400
2000-07-17	37.63	37.81	37.25	37.63	226000
2000-07-18	37.56	38.44	37.44	38.44	253300
2000-07-19	38.38	38.50	38.13	38.44	294600
2000-07-20	38.44	38.44	38.06	38.19	83100
2000-07-21	38.06	38.50	37.88	38.31	176900
2000-07-24	38.19	38.31	37.81	38.06	140100
2000-07-25	38.56	40.00	38.56	39.25	517900
2000-07-26	39.25	39.63	38.31	38.56	261100
2000-07-27	38.44	39.38	38.44	38.56	237300
2000-07-28	38.69	39.63	38.69	39.06	320200
2000-07-31	38.94	39.44	38.63	38.69	273800
2000-08-01	38.75	39.19	38.75	39.00	322400
2000-08-02	39.13	40.25	39.13	39.50	633900
2000-08-03	38.56	38.69	37.81	38.63	208100
2000-08-04	38.75	39.13	38.31	38.44	97000
2000-08-07	38.56	38.63	38.19	38.50	88500
2000-08-08	38.50	38.50	37.75	38.19	212300
2000-08-09	38.19	38.19	36.50	36.75	231200
2000-08-10	36.88	37.81	36.81	37.81	196000
2000-08-11	37.38	37.63	37.13	37.31	199600
2000-08-14	37.13	37.75	37.13	37.50	165800
2000-08-15	37.31	38.13	37.19	38.06	197800
2000-08-16	37.81	38.38	37.63	38.06	221300
2000-08-17	38.06	38.06	37.31	37.94	174900
2000-08-18	38.13	38.25	37.81	38.06	75500
2000-08-21	38.13	38.50	37.44	38.44	148500
2000-08-22	38.88	39.44	38.50	39.19	221700
2000-08-23	39.13	39.13	37.88	38.63	130700
2000-08-24	38.63	38.63	37.00	37.56	199000
2000-08-25	37.69	37.69	36.69	36.69	174200
2000-08-28	36.88	37.00	36.06	36.25	237700
2000-08-29	36.50	36.69	35.88	36.56	140000
2000-08-30	36.44	37.19	36.31	36.88	137900
2000-08-31	36.75	37.19	35.81	36.19	152100
2000-09-01	36.19	36.19	35.56	35.63	123000
2000-09-05	35.81	36.13	35.81	36.00	82800
2000-09-06	36.00	36.06	35.81	36.00	171700
2000-09-07	35.63	35.63	34.00	34.31	606400
2000-09-08	30.00	32.25	29.75	32.00	1934400
2000-09-11	32.00	33.44	32.00	33.19	699600
2000-09-12	33.06	33.19	32.00	32.06	179700
2000-09-13	32.13	33.19	32.13	32.56	304700
2000-09-14	33.06	33.88	33.06	33.75	209600
2000-09-15	33.75	33.94	33.06	33.56	303500
2000-09-18	33.13	33.31	31.44	32.13	333100
2000-09-19	31.63	31.88	30.56	30.63	340800
2000-09-20	30.75	32.00	30.69	31.44	268100
2000-09-21	31.25	31.44	31.00	31.31	202000
2000-09-22	31.00	31.44	30.00	31.31	261000
2000-09-25	31.38	31.38	31.06	31.19	202200
2000-09-26	31.19	31.94	31.19	31.50	360600
2000-09-27	31.44	31.94	31.44	31.75	505600
2000-09-28	31.63	32.00	31.63	32.00	591800
2000-09-29	31.75	32.00	31.69	31.94	806800
2000-10-02	31.94	32.38	31.19	31.81	358000
2000-10-03	31.56	31.94	31.00	31.38	375700
2000-10-04	31.00	31.69	31.00	31.63	308900
2000-10-05	31.50	31.56	31.19	31.44	179200
2000-10-06	31.50	31.81	31.38	31.81	326800
2000-10-09	31.63	31.81	30.88	30.88	246100
2000-10-10	30.94	30.94	28.94	29.38	304100
2000-10-11	29.19	30.19	29.00	29.75	289400
2000-10-12	30.06	30.06	29.56	29.63	356100
2000-10-13	29.44	29.88	29.44	29.75	201400
2000-10-16	29.69	30.00	29.56	29.88	214200
2000-10-17	29.88	30.00	28.75	29.19	220600
2000-10-18	28.94	29.00	28.31	28.69	141600
2000-10-19	28.88	29.69	28.81	29.56	143200
2000-10-20	29.75	29.75	29.25	29.38	243900
2000-10-23	29.31	29.50	29.19	29.25	209100
2000-10-24	29.25	30.06	29.25	30.00	272100
2000-10-25	30.00	30.00	28.63	28.94	403200
2000-10-26	29.00	29.06	28.88	29.00	366800
2000-10-27	29.00	29.00	28.69	28.94	305000
2000-10-30	28.88	29.63	28.81	29.38	219600
2000-10-31	30.00	35.38	30.00	34.81	950200
2000-11-01	34.25	34.81	32.56	32.88	334600
2000-11-02	32.75	34.75	32.75	34.19	288600
2000-11-03	33.94	34.50	33.63	33.81	185200
2000-11-06	33.75	34.31	33.75	34.06	148900
2000-11-07	33.94	34.44	33.75	34.31	126100
2000-11-08	35.00	35.19	34.13	34.63	172900
2000-11-09	34.63	34.63	32.13	32.50	446000
2000-11-10	32.75	33.50	32.00	32.31	187300
2000-11-13	32.13	32.38	31.94	32.19	121200
2000-11-14	32.19	33.31	32.06	32.13	153100
2000-11-15	32.31	33.38	32.25	33.25	86800
2000-11-16	33.38	33.38	31.63	31.69	325700
2000-11-17	31.69	32.69	31.69	32.13	128900
2000-11-20	32.13	32.81	31.75	32.25	93100
2000-11-21	32.13	32.25	31.50	32.25	264200
2000-11-22	32.25	32.25	31.50	32.13	124800
2000-11-24	32.13	32.25	31.63	32.13	54100
2000-11-27	32.31	33.00	32.25	32.88	181400
2000-11-28	32.75	32.75	31.56	31.81	177500
2000-11-29	31.63	32.69	31.50	32.69	198700
2000-11-30	32.56	32.75	31.63	32.44	144700
2000-12-01	32.44	33.38	32.44	33.25	144100
2000-12-04	33.25	33.94	32.81	33.69	239600
2000-12-05	33.88	34.94	33.81	34.06	136900
2000-12-06	34.25	34.25	33.63	33.94	253800
2000-12-07	34.06	36.38	34.00	35.56	252400
2000-12-08	35.75	38.75	35.75	38.75	452900
2000-12-11	38.44	38.44	36.38	36.94	310900
2000-12-12	36.25	36.38	35.06	35.06	149700
2000-12-13	35.13	35.38	34.75	35.25	193100
2000-12-14	35.25	35.88	34.50	35.00	119100
2000-12-15	34.31	34.38	32.75	32.75	317200
2000-12-18	32.56	34.69	32.56	34.50	178900
2000-12-19	34.25	36.31	33.69	35.44	291100
2000-12-20	34.88	34.88	33.31	33.75	200500
2000-12-21	33.69	35.94	33.69	35.75	375200
2000-12-22	35.75	36.31	35.00	35.19	282800
2000-12-26	35.06	35.94	35.06	35.75	80400
2000-12-27	35.44	36.19	34.69	36.19	182000
2000-12-28	36.06	37.00	36.06	36.94	103200
2000-12-29	37.00	38.69	37.00	38.00	301200
2001-01-02	37.88	37.88	35.44	36.00	350700
2001-01-03	36.06	38.00	36.00	37.56	504600
2001-01-04	37.06	37.06	35.50	35.88	570200
2001-01-05	35.88	35.88	33.94	34.56	341900
2001-01-08	34.63	34.75	33.88	34.19	261100
2001-01-09	34.19	34.19	32.88	33.38	283200
2001-01-10	33.69	34.56	33.13	34.38	372300
2001-01-11	34.75	34.75	33.44	34.13	238000
2001-01-12	33.56	33.88	32.69	33.75	344000
2001-01-16	33.38	34.38	33.00	34.19	228300
2001-01-17	34.19	34.88	34.19	34.56	222300
2001-01-18	34.69	35.19	34.38	35.00	321100
2001-01-19	34.88	34.88	34.06	34.25	203800
2001-01-22	34.25	34.25	32.94	33.06	214100
2001-01-23	33.19	34.00	33.19	33.88	237900
2001-01-24	33.88	34.25	33.00	33.06	644100
2001-01-25	33.25	34.19	33.19	34.00	146400
2001-01-26	33.81	34.44	33.81	34.38	207400
2001-01-29	34.24	34.58	34.01	34.58	216400
2001-01-30	34.50	34.90	34.24	34.41	164300
2001-01-31	34.61	34.95	34.20	34.25	158500
2001-02-01	34.40	34.74	34.00	34.50	280500
2001-02-02	34.44	34.55	33.30	33.38	109300
2001-02-05	33.58	34.32	33.15	33.80	154100
2001-02-06	34.25	35.65	34.25	34.75	376100
2001-02-07	34.55	34.55	34.11	34.28	159900
2001-02-08	34.45	34.53	34.06	34.20	89200
2001-02-09	34.05	34.82	33.66	33.81	131800
2001-02-12	33.90	34.65	33.83	34.18	124700
2001-02-13	34.30	35.65	34.30	35.06	228600
2001-02-14	35.06	35.60	34.55	35.37	334600
2001-02-15	35.00	35.97	35.00	35.58	269300
2001-02-16	35.58	35.58	35.18	35.41	274700
2001-02-20	35.35	36.01	35.25	35.98	327400
2001-02-21	36.18	36.46	35.90	36.07	211600
2001-02-22	35.87	36.10	34.50	34.88	119300
2001-02-23	34.88	34.88	32.36	32.93	232300
2001-02-26	33.15	34.50	33.10	34.10	429900
2001-02-27	34.00	34.38	33.08	33.46	247300
2001-02-28	33.46	34.10	32.85	34.03	260600
2001-03-01	33.95	34.14	32.82	33.77	211400
2001-03-02	33.77	34.48	32.61	32.79	284000
2001-03-05	32.79	32.79	30.20	30.40	762800
2001-03-06	31.25	32.49	31.25	32.23	242000
2001-03-07	32.03	32.05	31.30	31.86	281400
2001-03-08	32.26	33.20	32.25	32.40	301300
2001-03-09	32.40	32.40	31.77	31.78	265100
2001-03-12	31.78	31.78	30.74	30.78	200500
2001-03-13	30.78	30.78	30.01	30.45	281600
2001-03-14	30.46	30.46	30.00	30.23	290300
2001-03-15	30.25	30.83	30.00	30.45	409800
2001-03-16	30.75	31.70	30.18	31.70	521200
2001-03-19	30.50	31.49	30.15	31.42	591000
2001-03-20	31.20	31.40	29.94	30.01	335400
2001-03-21	30.35	30.50	29.60	30.03	381200
2001-03-22	29.85	29.85	28.45	28.75	347600
2001-03-23	28.85	29.15	28.63	28.99	745700
2001-03-26	28.99	29.46	28.75	29.00	290100
2001-03-27	28.80	29.20	28.15	28.81	925300
2001-03-28	28.45	28.65	27.95	27.95	433000
2001-03-29	28.18	29.80	28.17	29.22	244500
2001-03-30	29.00	29.85	28.60	28.80	347400
2001-04-02	28.70	29.65	28.70	29.14	318200
2001-04-03	28.92	28.92	27.41	27.57	233500
2001-04-04	27.57	28.68	27.57	28.56	213600
2001-04-05	28.65	29.77	28.65	29.65	160700
2001-04-06	29.63	29.63	27.60	28.70	308700
2001-04-09	28.00	28.65	27.36	27.70	464700
2001-04-10	28.10	28.45	27.92	28.00	421500
2001-04-11	28.10	28.10	27.76	28.00	250900
2001-04-12	28.00	28.10	27.90	28.00	313200
2001-04-16	28.00	28.20	27.75	27.93	219100
2001-04-17	27.86	28.63	27.78	28.63	150000
2001-04-18	28.83	31.40	28.83	30.00	620800
2001-04-19	30.10	31.12	30.10	31.03	168200
2001-04-20	31.30	31.30	29.77	29.80	672600
2001-04-23	29.80	29.85	29.45	29.84	106300
2001-04-24	28.95	30.56	28.70	29.95	501500
2001-04-25	29.75	31.15	29.75	30.59	438300
2001-04-26	30.50	30.69	30.46	30.60	556500
2001-04-27	30.61	32.52	30.61	32.27	347700
2001-04-30	32.11	32.90	32.05	32.35	347000
2001-05-01	32.15	32.58	31.90	32.32	112900
2001-05-02	32.52	33.20	32.20	32.70	242200
2001-05-03	32.48	32.48	31.10	31.55	143500
2001-05-04	31.75	31.75	30.65	31.15	283100
2001-05-07	31.38	32.39	31.38	32.01	152700
2001-05-08	31.70	31.70	30.45	30.64	276300
2001-05-09	30.89	31.74	30.33	30.50	625200
2001-05-10	31.85	32.30	30.90	31.76	459300
2001-05-11	31.60	32.20	31.35	31.99	184100
2001-05-14	32.25	33.49	32.25	32.91	495200
2001-05-15	32.91	32.91	32.29	32.79	137700
2001-05-16	32.40	33.63	32.39	33.52	132900
2001-05-17	33.70	34.30	33.00	33.70	273800
2001-05-18	33.70	34.25	33.20	34.20	219800
2001-05-21	34.15	34.63	33.92	34.50	420100
2001-05-22	34.40	35.88	34.26	35.77	491700
2001-05-23	35.67	35.68	33.35	33.57	266700
2001-05-24	33.45	33.46	32.80	33.06	225000
2001-05-25	33.00	33.00	31.20	32.10	430600
2001-05-29	32.00	33.35	31.61	32.20	375300
2001-05-30	32.10	32.55	32.00	32.01	409600
2001-05-31	32.01	32.18	31.01	32.00	426100
2001-06-01	32.20	32.51	31.80	32.50	316900
2001-06-04	32.49	32.80	31.90	32.45	210000
2001-06-05	32.45	32.55	32.15	32.49	251200
2001-06-06	32.26	32.58	31.80	32.13	336500
2001-06-07	31.80	32.20	31.50	31.70	274600
2001-06-08	31.71	31.71	31.00	31.05	235300
2001-06-11	31.20	31.20	30.50	30.92	333000
2001-06-12	30.70	30.92	30.49	30.50	212600
2001-06-13	30.70	31.48	30.60	30.73	309400
2001-06-14	30.65	30.73	30.25	30.52	265300
2001-06-15	30.50	31.10	30.35	30.50	521300
2001-06-18	30.51	30.70	30.35	30.52	118500
2001-06-19	30.65	30.75	30.60	30.66	263300
2001-06-20	30.66	31.10	30.65	31.01	173000
2001-06-21	31.01	31.70	31.01	31.55	281200
2001-06-22	31.55	31.60	30.35	30.90	275300
2001-06-25	30.75	31.10	30.67	30.77	119000
2001-06-26	30.20	30.32	29.60	29.86	436300
2001-06-27	29.96	30.50	29.78	30.01	401500
2001-06-28	30.05	30.49	30.02	30.13	199200
2001-06-29	30.15	30.18	29.70	29.90	595600
2001-07-02	29.90	29.95	29.68	29.92	340500
2001-07-03	29.90	30.05	29.56	30.01	288300
2001-07-05	30.40	30.95	30.03	30.44	608000
2001-07-06	30.35	30.35	29.93	30.14	233700
2001-07-09	30.34	30.70	29.75	30.55	253000
2001-07-10	30.50	30.58	30.15	30.24	305300
2001-07-11	30.44	30.45	29.90	30.14	156300
2001-07-12	30.30	30.37	30.00	30.08	197000
2001-07-13	30.18	30.19	29.95	30.11	270800
2001-07-16	30.20	31.50	30.20	31.25	237900
2001-07-17	31.40	32.05	31.06	31.70	212600
2001-07-18	31.60	31.77	31.05	31.55	231800
2001-07-19	31.55	31.80	30.60	31.30	432600
2001-07-20	31.42	32.72	31.00	32.03	154300
2001-07-23	32.04	32.60	31.71	32.11	258300
2001-07-24	32.11	32.24	31.60	31.73	116200
2001-07-25	31.74	31.95	31.24	31.60	93900
2001-07-26	31.62	32.08	31.57	31.95	103200
2001-07-27	31.95	32.36	31.91	32.36	94400
2001-07-30	32.30	32.33	31.91	32.25	148200
2001-07-31	32.25	32.43	32.14	32.39	150900
2001-08-01	32.39	32.41	31.80	32.36	174500
2001-08-02	32.36	32.36	31.30	31.65	463400
2001-08-03	31.80	31.83	31.19	31.60	129500
2001-08-06	31.85	32.20	31.75	31.87	173900
2001-08-07	31.88	32.37	31.16	31.50	523900
2001-08-08	31.65	32.55	31.60	32.13	298600
2001-08-09	31.95	32.50	31.73	31.73	273800
2001-08-10	31.85	32.40	31.85	32.15	165700
2001-08-13	32.20	32.71	31.95	32.71	422600
2001-08-14	30.73	31.30	30.20	31.23	1804200
2001-08-15	31.35	31.40	30.95	31.13	457700
2001-08-16	31.05	31.30	30.70	31.10	331400
2001-08-17	31.10	31.20	30.25	31.00	327400
2001-08-20	31.00	31.13	30.30	30.90	698900
2001-08-21	31.00	32.17	31.00	31.85	552800
2001-08-22	31.80	31.81	30.95	31.60	359800
2001-08-23	31.61	31.73	31.50	31.59	161800
2001-08-24	31.59	32.25	31.55	32.15	229900
2001-08-27	32.05	32.05	31.77	31.78	265500
2001-08-28	31.79	31.87	31.33	31.69	418900
2001-08-29	31.89	31.89	31.35	31.48	284500
2001-08-30	31.28	31.28	30.30	31.00	303900
2001-08-31	31.00	31.10	30.60	30.82	387700
2001-09-04	30.70	30.77	30.00	30.33	978200
2001-09-05	30.08	30.22	29.50	30.10	671200
2001-09-06	30.10	30.35	29.91	30.11	289600
2001-09-07	29.75	29.75	29.04	29.28	299300
2001-09-10	29.28	29.28	28.60	29.15	462400
2001-09-17	28.55	28.55	27.33	27.33	418500
2001-09-18	27.10	27.24	26.17	27.01	709600
2001-09-19	27.00	27.30	25.80	26.74	898600
2001-09-20	26.31	26.31	24.20	24.44	1083000
2001-09-21	23.79	24.90	23.39	24.35	522000
2001-09-24	25.15	25.55	24.95	25.49	418300
2001-09-25	25.69	26.15	25.25	25.75	509000
2001-09-26	26.06	26.13	24.71	24.90	564100
2001-09-27	24.90	24.90	24.19	24.45	803600
2001-09-28	24.68	26.55	24.68	26.33	428300
2001-10-01	26.26	26.27	25.21	25.44	403000
2001-10-02	25.20	26.05	24.60	25.00	769300
2001-10-03	24.90	25.53	24.37	25.40	596200
2001-10-04	25.45	26.70	25.45	26.66	455600
2001-10-05	26.46	26.46	25.66	26.30	664400
2001-10-08	26.25	26.52	26.10	26.45	205200
2001-10-09	26.50	26.98	26.40	26.76	435300
2001-10-10	26.76	28.05	26.76	27.95	606200
2001-10-11	28.05	29.80	28.05	28.94	574200
2001-10-12	28.65	29.30	28.40	29.20	470400
2001-10-15	29.10	29.50	28.30	28.95	230000
2001-10-16	29.15	30.24	28.95	29.50	580400
2001-10-17	29.50	30.00	28.90	29.16	348600
2001-10-18	28.70	29.50	28.20	29.06	527200
2001-10-19	29.07	29.25	28.41	29.21	395800
2001-10-22	29.21	29.87	29.05	29.68	271300
2001-10-23	29.68	30.20	29.18	29.34	405400
2001-10-24	29.34	29.60	28.99	29.00	299700
2001-10-25	28.57	28.99	28.57	28.85	338500
2001-10-26	28.82	29.69	28.82	29.52	309500
2001-10-29	29.52	29.65	28.50	28.70	277000
2001-10-30	28.52	28.69	28.25	28.56	210400
2001-10-31	28.50	28.70	28.20	28.56	677200
2001-11-01	28.50	28.50	27.90	28.34	684500
2001-11-02	28.34	28.60	27.50	28.38	467700
2001-11-05	30.05	30.24	29.65	29.88	624300
2001-11-06	29.80	30.74	29.71	30.74	438600
2001-11-07	30.74	31.28	30.65	31.27	354100
2001-11-08	31.20	31.55	31.07	31.49	585300
2001-11-09	31.49	31.49	30.80	30.92	339100
2001-11-12	30.90	31.36	30.65	31.35	259300
2001-11-13	31.54	32.22	31.35	32.17	271300
2001-11-14	32.65	32.78	32.27	32.52	332100
2001-11-15	32.53	33.01	32.35	32.76	179400
2001-11-16	33.00	33.03	32.75	32.98	181500
2001-11-19	32.99	33.33	32.46	33.26	191000
2001-11-20	33.26	33.35	32.65	33.11	409200
2001-11-21	33.25	33.25	32.95	33.09	476600
2001-11-23	32.95	33.74	32.89	33.62	140000
2001-11-26	33.63	34.00	33.47	33.99	572700
2001-11-27	33.99	34.00	33.40	33.52	330000
2001-11-28	33.35	33.35	32.89	33.01	500500
2001-11-29	32.90	33.10	32.55	32.84	986700
2001-11-30	33.00	33.09	32.57	32.57	604800
2001-12-03	32.20	32.40	31.89	31.95	555100
2001-12-04	32.10	32.76	32.10	32.40	460800
2001-12-05	32.40	33.30	32.40	32.95	1071500
2001-12-06	33.20	33.70	33.14	33.67	1202200
2001-12-07	33.74	34.33	33.66	34.30	295300
2001-12-10	34.26	34.50	33.40	33.68	239300
2001-12-11	33.53	33.68	32.98	33.51	434500
2001-12-12	33.71	33.71	33.10	33.44	84500
2001-12-13	33.14	33.74	33.14	33.22	262600
2001-12-14	33.46	33.59	33.36	33.50	198500
2001-12-17	33.55	34.13	33.48	33.55	335300
2001-12-18	33.75	34.21	33.75	34.21	344200
2001-12-19	34.21	34.29	33.70	33.72	355500
2001-12-20	33.75	34.09	33.21	33.61	348400
2001-12-21	33.65	34.03	33.25	33.57	279900
2001-12-24	33.62	34.00	33.55	33.90	48300
2001-12-26	33.87	34.43	33.85	34.18	156400
2001-12-27	34.22	34.49	34.04	34.35	269900
2001-12-28	34.45	34.80	34.30	34.68	134900
2001-12-31	34.55	34.55	33.70	33.71	261600
2002-01-02	33.75	33.77	32.70	33.54	527400
2002-01-03	33.55	34.30	33.55	34.26	317200
2002-01-04	34.40	35.45	34.40	35.32	478900
2002-01-07	35.07	35.25	34.60	34.99	442800
2002-01-08	34.99	35.40	34.75	35.30	285300
2002-01-09	35.30	36.45	35.30	35.77	748500
2002-01-10	35.70	35.77	35.05	35.35	389000
2002-01-11	35.30	35.41	34.80	35.33	344400
2002-01-14	35.47	35.47	34.91	35.06	293600
2002-01-15	35.06	35.35	34.29	34.86	317000
2002-01-16	34.96	35.13	34.51	34.55	179600
2002-01-17	34.55	34.75	34.25	34.75	242100
2002-01-18	34.45	34.70	34.21	34.24	189400
2002-01-22	34.25	34.55	33.90	34.03	249000
2002-01-23	33.30	34.22	33.25	34.00	896200
2002-01-24	34.07	35.08	34.07	34.97	334100
2002-01-25	35.05	35.19	34.81	34.89	170600
2002-01-28	34.85	34.95	33.78	33.92	368900
2002-01-29	33.42	33.63	32.11	32.85	1423300
2002-01-30	32.90	33.62	31.56	33.62	892200
2002-01-31	33.72	35.40	33.70	34.91	620400
2002-02-01	35.17	35.32	34.36	34.76	619500
2002-02-04	34.36	34.60	33.90	33.97	384400
2002-02-05	33.98	34.24	33.46	33.68	296800
2002-02-06	33.60	33.61	32.64	33.34	458500
2002-02-07	33.54	33.54	32.91	33.05	447800
2002-02-08	33.05	33.57	32.80	33.55	272600
2002-02-11	33.55	33.82	33.30	33.48	391300
2002-02-12	33.48	33.48	32.98	33.09	261800
2002-02-13	33.09	33.69	33.07	33.69	280700
2002-02-14	33.60	33.94	33.17	33.67	119700
2002-02-15	33.60	34.15	33.58	33.96	248400
2002-02-19	33.90	34.35	33.79	34.21	383000
2002-02-20	34.21	34.46	33.67	34.22	302700
2002-02-21	33.97	34.00	33.14	33.36	240700
2002-02-22	33.26	33.70	32.90	33.59	190400
2002-02-25	33.49	34.54	33.49	34.40	421500
2002-02-26	34.54	34.55	34.06	34.23	216100
2002-02-27	34.56	34.56	33.84	33.89	224200
2002-02-28	33.98	34.29	33.41	33.53	201300
2002-03-01	33.53	33.93	33.31	33.91	449000
2002-03-04	34.20	36.25	34.20	36.16	650700
2002-03-05	36.16	37.63	35.90	37.01	862400
2002-03-06	37.11	37.30	36.64	36.85	230900
2002-03-07	36.95	37.22	36.85	37.21	274100
2002-03-08	37.20	40.51	37.20	40.06	1678700
2002-03-11	39.90	39.91	39.15	39.29	393300
2002-03-12	38.70	39.54	38.06	39.25	642600
2002-03-13	38.84	39.23	38.49	39.07	547400
2002-03-14	39.27	39.52	38.62	38.84	380200
2002-03-15	39.20	39.35	38.90	38.98	364100
2002-03-18	38.95	39.34	38.95	39.27	154800
2002-03-19	39.25	39.25	38.65	38.87	228800
2002-03-20	38.62	39.47	38.50	39.20	129000
2002-03-21	39.12	39.65	38.22	38.70	396000
2002-03-22	38.70	38.89	38.10	38.29	503400
2002-03-25	38.35	38.40	37.75	38.01	360800
2002-03-26	38.02	38.57	37.99	38.53	263100
2002-03-27	38.78	39.36	38.72	39.13	242700
2002-03-28	39.38	39.47	38.88	38.88	182500
2002-04-01	39.00	39.35	38.29	39.18	211500
2002-04-02	39.18	39.41	39.01	39.14	268400
2002-04-03	38.02	38.80	38.00	38.23	849100
2002-04-04	38.05	38.05	37.35	37.65	1223600
2002-04-05	37.66	38.50	37.61	37.67	443400
2002-04-08	37.67	38.05	37.27	37.88	439300
2002-04-09	38.07	38.36	37.65	37.90	280100
2002-04-10	38.15	39.17	38.00	39.15	539000
2002-04-11	39.15	39.35	38.70	38.70	344400
2002-04-12	39.30	39.30	38.89	39.22	360200
2002-04-15	38.75	39.25	38.75	38.98	240100
2002-04-16	40.10	40.40	39.89	40.22	1137300
2002-04-17	40.30	41.55	40.30	41.29	2224200
2002-04-18	41.29	41.29	40.66	40.94	827000
2002-04-19	40.94	41.04	40.72	40.92	542000
2002-04-22	41.02	41.04	40.35	40.47	500900
2002-04-23	40.47	40.65	40.20	40.45	544500
2002-04-24	40.40	40.55	39.86	39.89	354400
2002-04-25	39.89	40.42	39.84	40.29	404900
2002-04-26	40.54	40.92	40.05	40.20	493100
2002-04-29	40.08	40.30	39.82	40.00	381700
2002-04-30	40.15	40.74	40.15	40.25	1019100
2002-05-01	40.55	40.58	39.87	40.07	650700
2002-05-02	39.90	40.09	39.66	39.66	380500
2002-05-03	39.50	39.50	37.90	38.02	944800
2002-05-06	38.02	38.45	37.55	37.80	708100
2002-05-07	37.95	38.09	37.57	37.70	436300
2002-05-08	38.25	39.00	38.08	39.00	710600
2002-05-09	39.01	39.48	39.00	39.07	532100
2002-05-10	39.32	39.33	38.70	38.86	221500
2002-05-13	39.70	41.50	39.60	41.23	1867300
2002-05-14	41.60	42.44	41.60	42.43	2293700
2002-05-15	42.40	43.30	42.20	42.97	1127300
2002-05-16	42.87	42.87	42.05	42.15	387000
2002-05-17	42.24	42.40	41.60	42.00	161300
2002-05-20	41.98	41.98	41.41	41.70	324200
2002-05-21	41.70	41.99	41.34	41.54	1250900
2002-05-22	41.35	41.35	40.78	41.12	303000
2002-05-23	41.13	41.90	40.85	41.90	468600
2002-05-24	41.75	41.94	41.25	41.37	215200
2002-05-28	41.30	41.74	41.03	41.73	279100
2002-05-29	41.98	41.98	41.09	41.09	365400
2002-05-30	41.00	41.10	39.83	40.21	527200
2002-05-31	40.31	41.46	40.13	41.46	403300
2002-06-03	41.46	41.67	40.82	40.82	524800
2002-06-04	40.83	41.00	39.58	40.07	408200
2002-06-05	40.55	40.95	40.22	40.95	280800
2002-06-06	41.01	41.24	40.70	41.14	378000
2002-06-07	41.14	41.14	39.78	39.94	507300
2002-06-10	40.17	40.60	40.08	40.36	240100
2002-06-11	40.45	40.90	40.34	40.43	321000
2002-06-12	40.40	40.55	39.68	40.04	438700
2002-06-13	40.05	40.13	39.35	39.60	403000
2002-06-14	39.50	39.91	38.85	39.26	641700
2002-06-17	39.30	39.80	38.94	39.16	625300
2002-06-18	39.25	39.98	39.22	39.80	284200
2002-06-19	39.80	39.80	39.07	39.17	343200
2002-06-20	39.17	39.28	38.34	38.37	284500
2002-06-21	38.37	38.92	38.15	38.78	365800
2002-06-24	38.79	38.80	37.70	37.87	582900
2002-06-25	37.95	37.97	36.09	36.52	1154400
2002-06-26	36.49	36.49	35.08	36.00	615900
2002-06-27	36.55	36.97	35.80	36.51	768000
2002-06-28	36.65	37.70	36.65	36.75	635700
2002-07-01	37.00	37.22	36.10	36.13	613200
2002-07-02	36.45	36.65	34.68	34.79	787500
2002-07-03	35.00	35.35	33.40	34.47	851900
2002-07-05	34.97	36.45	34.97	36.45	192000
2002-07-08	38.50	39.00	37.75	38.58	1886900
2002-07-09	38.55	38.55	37.09	37.20	601400
2002-07-10	37.45	38.50	36.51	36.52	452900
2002-07-11	36.55	36.70	34.80	36.00	452900
2002-07-12	36.15	36.30	35.29	35.63	420200
2002-07-15	35.45	35.65	34.67	35.23	503600
2002-07-16	35.23	35.48	34.16	34.20	877800
2002-07-17	39.00	39.00	37.06	37.94	3015600
2002-07-18	38.00	38.10	36.70	36.71	941100
2002-07-19	36.60	37.50	35.90	36.41	1583600
2002-07-22	36.40	36.50	35.55	35.57	1002100
2002-07-23	35.67	37.15	35.67	36.49	1010300
2002-07-24	36.25	36.25	34.85	36.05	2156800
2002-07-25	36.08	37.35	35.00	36.01	875500
2002-07-26	36.25	36.74	36.05	36.73	591100
2002-07-29	36.90	38.70	36.90	38.64	719700
2002-07-30	37.75	38.65	36.33	38.55	1033500
2002-07-31	37.95	38.14	37.20	37.66	345600
2002-08-01	37.60	37.90	36.87	36.88	484600
2002-08-02	36.32	36.95	34.65	34.80	792400
2002-08-05	34.95	35.03	34.40	34.41	425200
2002-08-06	35.00	35.84	34.60	35.16	570000
2002-08-07	35.30	35.90	31.76	32.66	2511300
2002-08-08	32.66	32.80	31.69	32.45	1153600
2002-08-09	32.48	33.20	32.20	32.95	937600
2002-08-12	33.20	33.32	32.10	33.05	383500
2002-08-13	33.02	34.50	32.88	33.66	1005300
2002-08-14	33.66	34.61	32.75	34.50	634500
2002-08-15	34.40	35.63	34.40	35.62	775200
2002-08-16	35.60	36.17	35.21	35.87	441500
2002-08-19	35.88	36.93	35.60	36.80	560600
2002-08-20	36.80	36.80	35.88	35.95	538800
2002-08-21	36.20	36.70	35.70	36.67	361600
2002-08-22	36.57	37.58	36.08	36.80	938800
2002-08-23	36.71	36.71	35.12	35.12	645600
2002-08-26	35.20	35.28	34.50	34.87	476800
2002-08-27	34.90	35.20	34.08	34.08	317700
2002-08-28	33.55	33.73	32.69	33.00	898400
2002-08-29	33.00	33.10	32.18	32.83	483600
2002-08-30	32.83	33.68	32.83	33.12	480000
2002-09-03	32.40	32.40	30.47	31.00	1293800
2002-09-04	31.12	32.15	31.12	31.90	616000
2002-09-05	31.65	31.80	30.40	30.40	1116300
2002-09-06	31.40	32.47	31.06	32.15	977400
2002-09-09	32.15	33.70	31.95	33.30	663800
2002-09-10	33.30	34.45	33.06	33.89	749400
2002-09-11	34.00	34.15	33.51	33.64	274100
2002-09-12	33.50	33.51	32.23	32.27	511800
2002-09-13	32.27	33.45	31.71	32.37	547800
2002-09-16	32.35	32.35	31.60	32.15	346500
2002-09-17	32.40	32.44	31.95	32.00	158500
2002-09-18	31.95	32.23	31.65	31.93	535900
2002-09-19	31.50	31.51	30.24	30.39	838400
2002-09-20	30.25	30.60	29.58	29.90	850300
2002-09-23	29.80	30.00	29.50	29.66	269200
2002-09-24	29.66	29.66	27.46	28.14	1551500
2002-09-25	28.68	28.97	27.77	28.97	731800
2002-09-26	29.00	30.06	29.00	30.06	707300
2002-09-27	30.00	30.35	29.12	29.19	300100
2002-09-30	29.19	29.60	28.46	29.34	364400
2002-10-01	29.20	29.36	28.00	29.36	694600
2002-10-02	29.36	29.36	28.08	28.08	612200
2002-10-03	28.06	28.75	27.65	27.97	489700
2002-10-04	28.22	28.22	26.50	27.00	1053400
2002-10-07	26.65	26.88	25.70	25.70	781800
2002-10-08	25.90	26.32	25.27	25.73	1001500
2002-10-09	25.65	25.96	24.99	25.00	702400
2002-10-10	25.15	26.75	25.12	26.65	473900
2002-10-11	27.45	28.54	27.00	27.97	518500
2002-10-14	27.98	28.60	27.75	28.54	599000
2002-10-15	28.95	30.35	28.90	30.13	506600
2002-10-16	29.70	30.05	28.68	28.95	505400
2002-10-17	33.05	34.45	32.82	34.20	2242400
2002-10-18	34.21	35.72	33.50	35.30	2028500
2002-10-21	35.29	36.45	34.76	34.90	899500
2002-10-22	34.91	34.98	33.70	33.91	676700
2002-10-23	33.60	34.34	33.45	34.08	692300
2002-10-24	34.17	35.35	34.03	34.76	637800
2002-10-25	34.51	35.45	34.35	35.43	461400
2002-10-28	35.68	35.70	33.56	35.09	714800
2002-10-29	35.00	35.02	33.19	33.79	737900
2002-10-30	33.90	34.80	33.82	34.10	623500
2002-10-31	34.15	34.40	33.78	34.10	444500
2002-11-01	33.85	34.29	33.15	34.20	605900
2002-11-04	34.65	35.10	33.86	35.00	537100
2002-11-05	34.85	35.30	34.70	35.00	455600
2002-11-06	35.25	35.25	33.73	34.39	875800
2002-11-07	34.15	34.15	33.42	33.69	346100
2002-11-08	33.70	34.30	33.20	33.45	303100
2002-11-11	33.30	33.30	32.10	32.55	232700
2002-11-12	32.56	32.59	31.64	32.24	666900
2002-11-13	32.18	32.48	31.80	32.14	383200
2002-11-14	32.55	34.39	32.55	34.39	673800
2002-11-15	34.36	34.50	33.83	34.41	423300
2002-11-18	34.50	34.88	34.03	34.80	465400
2002-11-19	34.70	34.80	34.20	34.43	653500
2002-11-20	34.23	35.17	34.12	35.10	358600
2002-11-21	35.35	37.61	35.20	37.30	1333300
2002-11-22	37.05	38.20	36.95	37.85	684900
2002-11-25	37.86	37.86	35.45	37.01	812600
2002-11-26	36.76	37.03	35.65	35.80	731500
2002-11-27	36.20	38.51	36.20	38.00	641800
2002-11-29	37.65	37.80	37.17	37.27	199800
2002-12-02	37.80	37.96	36.90	37.45	341400
2002-12-03	37.35	37.60	37.01	37.13	220100
2002-12-04	36.70	37.25	36.17	37.00	402200
2002-12-05	37.05	37.10	36.50	36.74	387100
2002-12-06	35.50	35.95	35.10	35.19	890400
2002-12-09	35.10	35.11	33.79	33.80	743800
2002-12-10	34.00	34.65	33.96	34.45	402900
2002-12-11	34.46	34.46	32.56	33.12	961600
2002-12-12	33.35	33.60	32.40	32.71	748500
2002-12-13	32.71	33.44	32.30	33.22	850200
2002-12-16	33.35	33.84	33.35	33.65	993900
2002-12-17	33.65	33.80	33.00	33.16	417900
2002-12-18	33.16	33.35	30.90	31.80	1580800
2002-12-19	31.80	33.00	31.49	31.75	818400
2002-12-20	31.45	31.83	31.22	31.74	665000
2002-12-23	31.74	32.40	31.60	32.38	633800
2002-12-24	32.38	32.64	32.22	32.26	95000
2002-12-26	32.26	32.55	32.00	32.03	265100
2002-12-27	32.00	32.40	31.83	32.26	368900
2002-12-30	32.27	32.34	31.57	31.90	934900
2002-12-31	32.00	32.20	31.60	31.90	371900
2003-01-02	31.90	33.14	31.54	33.05	602000
2003-01-03	33.05	33.49	32.94	33.23	364200
2003-01-06	33.11	34.45	33.11	34.23	515200
2003-01-07	34.30	34.42	33.61	33.75	312300
2003-01-08	33.76	33.85	32.90	32.99	393500
2003-01-09	33.95	34.50	33.75	34.32	493900
2003-01-10	34.07	34.64	33.72	34.21	321100
2003-01-13	34.38	34.82	34.25	34.49	329400
2003-01-14	34.40	34.71	34.18	34.71	400900
2003-01-15	34.71	35.00	34.35	34.70	357100
2003-01-16	34.80	35.08	34.27	34.48	461900
2003-01-17	34.44	34.87	34.22	34.23	1042200
2003-01-21	34.23	34.24	33.29	33.41	425100
2003-01-22	33.00	33.05	32.00	32.23	880900
2003-01-23	32.30	32.53	32.00	32.09	619500
2003-01-24	31.78	32.09	31.55	31.65	614800
2003-01-27	31.55	32.25	31.55	31.97	564800
2003-01-28	32.11	33.17	32.11	32.70	764900
2003-01-29	32.70	33.08	31.60	33.00	1976000
2003-01-30	34.00	34.45	33.64	33.82	1153400
2003-01-31	33.80	34.69	33.43	34.68	861200
2003-02-03	34.70	34.78	33.70	33.72	666000
2003-02-04	33.72	33.72	32.83	32.92	595500
2003-02-05	33.25	33.75	32.92	32.97	707300
2003-02-06	32.65	33.15	32.40	32.56	256300
2003-02-07	32.85	32.97	31.99	32.03	525100
2003-02-10	32.03	32.40	31.20	31.67	472600
2003-02-11	31.70	32.29	31.48	31.94	444900
2003-02-12	31.84	31.85	30.65	30.65	393900
2003-02-13	30.62	30.80	30.12	30.56	610400
2003-02-14	30.50	31.25	30.00	31.16	418600
2003-02-18	31.40	31.89	31.40	31.89	307600
2003-02-19	31.80	31.85	31.00	31.15	384900
2003-02-20	31.25	31.49	31.04	31.17	319300
2003-02-21	31.20	32.00	30.70	31.93	288900
2003-02-24	31.80	31.80	30.90	30.96	477800
2003-02-25	30.86	30.86	29.87	30.22	809000
2003-02-26	30.23	30.30	29.66	30.10	418700
2003-02-27	30.13	30.30	29.89	30.00	311000
2003-02-28	30.05	30.37	29.78	30.37	462400
2003-03-03	30.25	30.58	29.85	30.01	456300
2003-03-04	29.90	30.35	29.80	29.93	268900
2003-03-05	29.85	30.28	29.05	29.32	705500
2003-03-06	29.17	29.17	28.55	28.60	534900
2003-03-07	28.50	29.46	28.50	29.43	557400
2003-03-10	29.18	29.20	28.17	28.26	286400
2003-03-11	28.26	28.40	27.50	27.50	630900
2003-03-12	27.41	28.15	27.15	28.12	571300
2003-03-13	28.80	30.30	28.80	29.96	881800
2003-03-14	29.90	30.45	29.73	30.04	352200
2003-03-17	30.00	31.48	29.85	31.45	712400
2003-03-18	31.45	31.53	31.07	31.50	377000
2003-03-19	31.44	31.95	31.32	31.82	277100
2003-03-20	31.73	32.39	31.15	32.37	632700
2003-03-21	32.25	33.30	31.95	33.15	606300
2003-03-24	32.35	32.40	31.18	31.37	735900
2003-03-25	31.38	32.25	31.17	31.95	371600
2003-03-26	31.70	31.81	31.45	31.62	404100
2003-03-27	31.63	31.63	30.44	31.00	510600
2003-03-28	30.97	31.10	30.65	30.80	462900
2003-03-31	30.55	30.55	29.81	29.88	734500
2003-04-01	30.13	30.72	30.02	30.60	280100
2003-04-02	31.60	31.85	30.60	31.69	332500
2003-04-03	31.85	31.85	31.35	31.48	398000
2003-04-04	31.60	31.77	30.66	30.82	396600
2003-04-07	31.42	32.28	31.41	31.51	484700
2003-04-08	31.52	31.85	31.12	31.61	335500
2003-04-09	31.62	31.76	30.61	30.92	345100
2003-04-10	30.92	32.25	30.80	31.86	445600
2003-04-11	32.40	32.50	31.66	32.06	480500
2003-04-14	32.06	32.63	31.90	32.61	465800
2003-04-15	32.61	32.61	31.30	31.42	1016400
2003-04-16	31.30	31.75	31.02	31.15	774900
2003-04-17	31.16	31.25	30.80	31.22	705800
2003-04-21	31.30	31.31	30.60	30.88	290100
2003-04-22	30.88	31.20	30.60	31.13	843700
2003-04-23	31.15	31.96	31.14	31.96	494000
2003-04-24	31.30	31.33	30.70	30.85	648300
2003-04-25	30.65	30.75	29.60	29.91	970700
2003-04-28	30.50	31.67	30.45	31.56	1667400
2003-04-29	31.49	31.95	31.37	31.78	578300
2003-04-30	32.30	32.88	31.80	32.88	1181100
2003-05-01	32.88	33.45	32.30	33.02	765800
2003-05-02	32.95	34.96	32.93	34.96	1086800
2003-05-05	34.97	35.11	34.51	34.88	759400
2003-05-06	34.83	34.83	34.09	34.35	598500
2003-05-07	34.10	34.15	33.55	33.57	906800
2003-05-08	33.56	33.56	33.18	33.40	480700
2003-05-09	33.25	33.87	33.00	33.78	479400
2003-05-12	33.79	34.57	33.79	34.36	300500
2003-05-13	34.26	34.31	33.65	33.99	344200
2003-05-14	34.09	34.11	33.44	34.05	322500
2003-05-15	34.25	34.58	34.12	34.43	208000
2003-05-16	34.49	34.56	33.94	33.99	488200
2003-05-19	33.94	33.97	33.00	33.06	471600
2003-05-20	33.29	33.45	32.47	32.78	424200
2003-05-21	32.78	33.35	32.78	32.98	214300
2003-05-22	32.99	33.23	32.85	32.93	273100
2003-05-23	33.05	33.55	32.60	33.51	444800
2003-05-27	33.40	34.20	33.20	34.15	296600
2003-05-28	34.15	35.00	34.05	34.60	548500
2003-05-29	34.50	34.85	34.28	34.47	326400
2003-05-30	34.37	34.78	34.29	34.78	354100
2003-06-02	34.90	35.73	34.90	35.14	356700
2003-06-03	35.04	35.74	34.93	35.14	509500
2003-06-04	35.20	35.40	34.95	35.15	467700
2003-06-05	35.12	35.44	34.73	34.95	348500
2003-06-06	35.35	36.30	35.30	35.96	609900
2003-06-09	37.00	37.30	36.45	36.53	956200
2003-06-10	36.68	37.13	36.66	36.95	596900
2003-06-11	36.95	37.12	36.64	36.94	404000
2003-06-12	37.12	37.15	36.59	37.08	247700
2003-06-13	37.58	37.90	36.50	37.05	428000
2003-06-16	37.25	38.28	37.25	38.28	460300
2003-06-17	38.29	38.29	37.90	38.00	542900
2003-06-18	37.95	38.05	37.31	38.03	503900
2003-06-19	38.13	38.35	37.53	37.80	575500
2003-06-20	38.00	38.44	37.70	38.10	287200
2003-06-23	38.10	38.10	37.39	37.45	607500
2003-06-24	37.10	37.93	37.10	37.75	661700
2003-06-25	37.50	37.99	37.27	37.42	305400
2003-06-26	37.52	37.60	37.05	37.35	384000
2003-06-27	37.20	37.59	36.93	37.00	278600
2003-06-30	37.00	37.29	36.80	37.09	431800
2003-07-01	37.00	37.90	36.65	37.87	494800
2003-07-02	37.97	38.60	37.90	38.48	335000
2003-07-03	38.30	38.30	37.44	37.80	277100
2003-07-07	37.87	38.98	37.82	38.46	466800
2003-07-08	38.47	38.60	38.30	38.51	676400
2003-07-09	38.51	38.57	38.02	38.20	418200
2003-07-10	37.95	37.97	37.36	37.44	313000
2003-07-11	37.90	38.94	37.87	38.85	601300
2003-07-14	39.00	39.76	38.60	38.64	433600
2003-07-15	38.85	38.95	38.23	38.36	298300
2003-07-16	38.61	38.67	37.51	37.51	654100
2003-07-17	35.65	36.22	34.48	34.90	3150500
2003-07-18	34.81	37.10	34.81	36.55	1008400
2003-07-21	36.45	36.45	34.80	34.92	998800
2003-07-22	35.02	35.13	34.37	34.64	742900
2003-07-23	34.80	35.01	34.38	35.00	675500
2003-07-24	35.47	36.82	35.43	35.60	757600
2003-07-25	35.46	35.93	35.20	35.72	452500
2003-07-28	35.70	36.93	35.65	36.74	461500
2003-07-29	36.70	37.05	36.26	36.55	390300
2003-07-30	36.57	37.23	36.57	36.98	491600
2003-07-31	37.36	38.25	37.36	38.10	686800
2003-08-01	38.12	38.30	37.85	38.00	576700
2003-08-04	38.10	38.20	37.15	37.54	497100
2003-08-05	37.63	37.63	37.02	37.02	430700
2003-08-06	37.02	37.49	36.88	36.99	485300
2003-08-07	37.10	37.28	36.52	37.14	379600
2003-08-08	37.30	37.33	36.73	36.85	277700
2003-08-11	36.93	37.64	36.86	37.18	241000
2003-08-12	37.28	37.92	37.28	37.92	242700
2003-08-13	37.92	38.24	37.55	37.62	185300
2003-08-14	37.72	38.36	37.70	38.35	295000
2003-08-15	38.35	38.35	37.80	38.17	82500
2003-08-18	38.17	38.50	37.99	38.49	217400
2003-08-19	38.55	39.48	38.55	39.40	529900
2003-08-20	39.20	39.44	38.84	39.06	172800
2003-08-21	39.16	39.65	39.15	39.50	549100
2003-08-22	39.68	39.70	38.80	38.99	193900
2003-08-25	38.75	38.87	37.60	37.92	463100
2003-08-26	37.85	38.24	37.34	38.15	214600
2003-08-27	38.22	38.40	37.76	38.15	153000
2003-08-28	38.30	38.88	37.87	38.88	312400
2003-08-29	38.65	39.00	38.42	38.91	167900
2003-09-02	39.12	39.47	38.71	39.40	235900
2003-09-03	39.50	39.70	39.37	39.46	405400
2003-09-04	39.71	40.00	39.33	39.99	629500
2003-09-05	39.99	39.99	38.74	38.74	817500
2003-09-08	39.45	39.62	38.88	39.27	482200
2003-09-09	39.23	39.30	38.56	38.75	333500
2003-09-10	38.66	38.86	37.94	38.18	522100
2003-09-11	38.20	38.35	37.92	38.20	277800
2003-09-12	38.00	38.94	37.91	38.81	215000
2003-09-15	37.93	37.99	36.95	37.03	1403500
2003-09-16	37.40	38.15	37.25	37.98	721900
2003-09-17	38.09	38.18	37.85	38.01	234100
2003-09-18	38.26	38.93	37.98	38.60	521700
2003-09-19	38.55	39.24	38.46	39.24	587000
2003-09-22	39.04	39.35	38.69	39.06	449100
2003-09-23	39.25	39.70	39.07	39.42	461800
2003-09-24	39.40	39.43	38.22	38.51	366100
2003-09-25	38.65	38.87	37.63	38.01	559800
2003-09-26	38.00	38.02	37.35	37.45	465800
2003-09-29	37.40	37.72	37.33	37.60	487900
2003-09-30	37.56	37.56	36.86	37.10	525400
2003-10-01	37.18	37.63	37.00	37.55	692700
2003-10-02	37.60	38.20	37.56	37.80	492200
2003-10-03	39.50	40.86	39.34	40.23	1243900
2003-10-06	39.98	39.98	39.45	39.73	628700
2003-10-07	39.35	40.30	39.21	40.25	501800
2003-10-08	40.20	40.22	39.75	39.86	208900
2003-10-09	40.10	40.88	39.95	40.58	647900
2003-10-10	40.55	41.34	40.49	40.90	779800
2003-10-13	41.15	41.78	41.10	41.43	429000
2003-10-14	41.55	41.88	41.15	41.87	478100
2003-10-15	41.87	42.18	41.40	41.76	424900
2003-10-16	43.00	44.12	42.96	43.91	1728500
2003-10-17	43.92	43.96	43.11	43.31	884200
2003-10-20	43.64	44.22	43.64	44.00	1179000
2003-10-21	43.91	44.10	43.26	43.30	728400
2003-10-22	43.25	43.25	42.24	42.24	975900
2003-10-23	42.28	44.40	42.25	44.06	1330000
2003-10-24	44.07	44.15	43.35	43.81	993900
2003-10-27	43.82	44.67	43.80	44.49	1103300
2003-10-28	44.74	46.23	44.74	46.23	2647800
2003-10-29	46.23	46.32	45.77	45.83	1199300
2003-10-30	46.23	47.40	46.00	47.12	1593200
2003-10-31	47.02	47.02	46.28	46.40	765600
2003-11-03	46.56	47.42	46.56	47.32	461900
2003-11-04	47.32	47.32	46.03	46.18	883700
2003-11-05	46.32	46.57	45.61	46.26	532200
2003-11-06	46.20	46.74	46.20	46.57	681700
2003-11-07	46.95	47.71	46.90	47.51	1109600
2003-11-10	47.55	47.76	46.74	46.78	408200
2003-11-11	46.75	47.08	46.36	46.45	330400
2003-11-12	46.34	47.26	46.31	47.26	469200
2003-11-13	47.15	47.62	46.91	47.42	424200
2003-11-14	47.55	47.98	47.01	47.02	563200
2003-11-17	46.85	47.02	46.31	46.84	448500
2003-11-18	46.65	46.97	46.07	46.08	344000
2003-11-19	46.30	46.30	45.71	45.89	321600
2003-11-20	45.96	46.12	45.65	46.08	476900
2003-11-21	46.30	46.83	46.29	46.55	522900
2003-11-24	46.80	47.15	46.62	46.74	503700
2003-11-25	46.90	47.17	46.75	47.02	414600
2003-11-26	46.70	47.24	46.70	47.20	517900
2003-11-28	46.70	47.08	46.70	46.94	169700
2003-12-01	47.20	47.54	47.12	47.54	450400
2003-12-02	47.54	48.09	47.29	47.48	546000
2003-12-03	47.78	47.90	47.05	47.17	431800
2003-12-04	47.15	47.16	46.20	46.76	590400
2003-12-05	46.60	46.65	46.14	46.46	807000
2003-12-08	46.46	46.88	46.37	46.48	634500
2003-12-09	46.50	46.51	45.39	45.40	375700
2003-12-10	45.70	45.70	45.10	45.23	552700
2003-12-11	45.10	45.35	44.35	45.23	1538500
2003-12-12	45.23	45.64	45.22	45.60	654800
2003-12-15	45.78	46.00	45.30	45.45	387700
2003-12-16	45.25	45.58	45.11	45.48	979600
2003-12-17	45.50	46.83	45.42	46.60	896500
2003-12-18	46.70	47.32	46.65	47.32	809700
2003-12-19	47.40	47.43	46.19	46.35	602000
2003-12-22	46.34	47.01	46.25	46.84	419900
2003-12-23	47.01	47.28	46.71	46.95	522300
2003-12-24	47.00	47.42	46.94	46.95	184000
2003-12-26	46.96	47.38	46.76	46.90	163700
2003-12-29	46.90	47.37	46.74	47.06	288400
2003-12-30	46.90	47.14	46.80	46.94	204800
2003-12-31	47.06	47.30	46.85	47.08	296200
2004-01-02	47.15	47.84	47.10	47.19	288100
2004-01-05	47.28	48.50	47.25	48.30	1020300
2004-01-06	48.36	48.75	48.29	48.51	1397600
2004-01-07	48.58	48.80	48.49	48.75	930200
2004-01-08	49.00	49.31	48.72	48.85	824200
2004-01-09	48.69	48.69	47.90	47.90	746200
2004-01-12	47.85	47.90	47.10	47.60	1083200
2004-01-13	47.60	47.85	47.56	47.81	858100
2004-01-14	47.95	48.96	47.90	48.83	1341300
2004-01-15	49.00	49.57	48.91	49.14	1072400
2004-01-16	49.14	49.14	48.50	48.75	581000
2004-01-20	48.76	48.84	48.30	48.42	809300
2004-01-21	48.38	48.69	48.29	48.38	884200
2004-01-22	48.60	48.69	47.70	48.58	1290700
2004-01-23	48.75	49.08	48.00	48.16	544600
2004-01-26	48.16	48.33	48.01	48.15	881100
2004-01-27	48.21	48.25	47.87	48.10	938000
2004-01-28	48.10	48.10	46.55	46.55	1261000
2004-01-29	46.25	46.26	45.62	46.05	1883500
2004-01-30	46.05	46.62	45.73	46.38	688800
2004-02-02	46.38	46.40	45.05	45.16	970400
2004-02-03	45.06	45.06	44.50	44.50	754200
2004-02-04	44.51	44.97	44.23	44.91	677500
2004-02-05	44.91	45.95	44.53	45.53	1054400
2004-02-06	45.40	46.09	44.96	46.09	1161100
2004-02-09	46.10	46.12	45.71	45.78	502800
2004-02-10	45.73	45.75	44.96	44.97	1039400
2004-02-11	45.02	45.24	44.76	44.95	773200
2004-02-12	44.96	44.96	44.36	44.60	442500
2004-02-13	44.49	44.64	44.04	44.30	495000
2004-02-17	44.35	44.57	43.87	44.08	672900
2004-02-18	44.10	44.29	43.60	43.60	931600
2004-02-19	43.75	44.13	43.44	43.45	889600
2004-02-20	43.50	43.54	42.79	42.84	815000
2004-02-23	43.09	43.09	41.83	42.00	846400
2004-02-24	41.80	42.46	41.68	42.03	828400
2004-02-25	42.13	42.75	41.91	42.59	1147800
2004-02-26	42.50	43.75	42.50	43.75	769300
2004-02-27	43.74	44.75	43.67	44.75	1286500
2004-03-01	44.71	45.30	44.57	45.13	699900
2004-03-02	45.13	45.40	44.96	45.33	496800
2004-03-03	45.23	45.30	44.73	45.24	596100
2004-03-04	45.14	46.14	45.12	46.14	730800
2004-03-05	45.67	45.81	44.14	44.20	2253400
2004-03-08	44.20	44.20	43.10	43.22	1073100
2004-03-09	43.09	43.11	42.30	42.46	934200
2004-03-10	42.65	42.72	41.60	41.61	959200
2004-03-11	42.75	42.75	41.75	42.01	1143700
2004-03-12	42.20	42.58	41.93	42.19	840800
2004-03-15	42.00	42.03	41.10	41.20	832500
2004-03-16	41.90	43.09	41.66	42.80	1050900
2004-03-17	43.40	44.40	43.28	44.05	1085000
2004-03-18	44.02	44.08	43.59	43.68	1026600
2004-03-19	43.83	43.90	43.71	43.90	879500
2004-03-22	43.55	43.60	43.35	43.35	757200
2004-03-23	43.60	44.19	43.42	43.42	645800
2004-03-24	43.42	44.08	43.30	43.72	699000
2004-03-25	44.08	45.00	43.98	44.60	880100
2004-03-26	44.65	46.02	44.50	45.82	863500
2004-03-29	46.20	46.83	45.96	46.39	949500
2004-03-30	46.39	46.45	45.85	46.35	472800
2004-03-31	46.21	46.57	45.55	46.50	1074200
2004-04-01	46.30	47.04	46.15	47.04	958800
2004-04-02	48.82	48.82	48.09	48.70	1282100
2004-04-05	48.47	48.61	48.02	48.55	713500
2004-04-06	48.30	48.30	47.49	47.60	911000
2004-04-07	47.69	48.24	47.59	47.84	594700
2004-04-08	48.09	48.24	47.77	47.99	422400
2004-04-12	47.99	48.75	47.95	48.43	311500
2004-04-13	48.58	48.62	47.81	47.81	654500
2004-04-14	47.75	48.03	47.55	48.03	694800
2004-04-15	48.03	48.03	46.89	47.50	579800
2004-04-16	47.65	47.90	47.30	47.30	618900
2004-04-19	49.19	49.19	46.85	47.97	1106600
2004-04-20	48.06	49.75	48.04	48.90	1132500
2004-04-21	48.90	49.89	48.85	49.80	949400
2004-04-22	49.00	49.50	48.88	49.18	1291300
2004-04-23	49.80	50.05	49.38	49.60	876800
2004-04-26	49.60	49.93	48.54	48.84	585900
2004-04-27	48.82	48.90	48.21	48.48	1308000
2004-04-28	48.33	48.35	47.60	47.68	815400
2004-04-29	47.40	47.65	46.70	47.18	643400
2004-04-30	47.16	47.42	46.82	46.90	332200
2004-05-03	47.05	48.32	47.00	47.95	539700
2004-05-04	47.70	48.21	47.30	47.69	425400
2004-05-05	47.75	48.23	47.45	48.05	311800
2004-05-06	47.95	48.75	47.61	48.45	907800
2004-05-07	48.50	49.05	48.00	48.13	753300
2004-05-10	48.14	48.14	46.91	47.66	919700
2004-05-11	47.60	48.11	47.25	48.10	541900
2004-05-12	48.00	48.01	47.05	47.95	449700
2004-05-13	48.00	48.14	47.63	47.91	366300
2004-05-14	47.75	47.75	46.94	47.00	335500
2004-05-17	46.80	46.81	45.84	46.18	487900
2004-05-18	46.45	46.69	46.05	46.47	343500
2004-05-19	46.72	46.92	46.03	46.03	409000
2004-05-20	46.00	46.16	45.85	46.00	271300
2004-05-21	46.00	46.40	45.90	46.00	123100
2004-05-24	46.10	46.31	45.90	46.12	355200
2004-05-25	45.95	46.96	45.85	46.90	447700
2004-05-26	46.85	47.91	46.85	47.80	566400
2004-05-27	47.78	47.99	47.16	47.86	517300
2004-05-28	47.84	47.90	47.40	47.75	175400
2004-06-01	47.66	47.96	47.43	47.93	467000
2004-06-02	48.10	48.79	48.10	48.50	575000
2004-06-03	48.45	48.45	47.17	47.17	367200
2004-06-04	47.50	48.19	47.30	47.98	305100
2004-06-07	48.05	48.88	47.95	48.73	346000
2004-06-08	48.70	48.80	48.37	48.55	320900
2004-06-09	49.00	49.15	48.60	48.70	381900
2004-06-10	48.67	48.89	48.16	48.45	153700
2004-06-14	48.50	48.82	47.92	48.08	168700
2004-06-15	48.70	49.36	48.70	49.13	659000
2004-06-16	49.13	49.48	48.64	49.39	293000
2004-06-17	49.20	49.48	48.86	49.24	639900
2004-06-18	48.80	49.50	48.80	49.50	542900
2004-06-21	49.40	49.42	48.53	48.55	360300
2004-06-22	48.50	49.17	48.50	48.99	868500
2004-06-23	49.10	49.53	48.78	49.00	371900
2004-06-24	49.10	49.92	48.70	49.88	643000
2004-06-25	49.89	50.80	49.51	49.90	877900
2004-06-28	50.30	50.98	50.19	50.46	935000
2004-06-29	50.62	51.15	50.40	50.70	827400
2004-06-30	50.70	50.86	50.22	50.77	571800
2004-07-01	50.76	50.77	49.29	49.30	722000
2004-07-02	49.01	49.06	48.26	48.63	530000
2004-07-06	48.55	48.80	48.06	48.06	353700
2004-07-07	48.00	48.65	46.98	47.12	1230200
2004-07-08	47.12	47.81	46.58	46.69	677300
2004-07-09	46.80	46.80	46.20	46.61	458000
2004-07-12	46.64	46.95	46.18	46.58	269600
2004-07-13	46.46	46.80	46.21	46.48	307900
2004-07-14	46.40	46.40	43.79	44.68	1352900
2004-07-15	44.68	46.00	44.34	45.90	981200
2004-07-16	45.88	45.95	44.83	44.83	397900
2004-07-19	44.83	44.85	43.94	44.50	739700
2004-07-20	43.95	45.50	43.95	44.80	1925400
2004-07-21	45.00	45.45	44.16	44.25	718000
2004-07-22	44.25	44.53	43.00	43.00	1827400
2004-07-23	43.10	43.25	42.08	42.71	1772000
2004-07-26	42.85	43.36	42.70	43.01	856500
2004-07-27	42.98	43.85	42.91	43.70	591800
2004-07-28	43.80	43.84	42.47	42.85	882100
2004-07-29	42.85	44.09	42.85	43.92	714900
2004-07-30	44.00	44.00	43.32	43.55	520700
2004-08-02	43.80	44.01	43.09	43.92	670000
2004-08-03	43.92	43.92	43.00	43.12	454100
2004-08-04	43.05	43.12	42.44	42.92	574600
2004-08-05	42.90	42.91	41.81	42.00	603300
2004-08-06	41.04	41.12	39.45	39.73	4084800
2004-08-09	40.05	40.85	39.96	40.10	922100
2004-08-10	40.00	41.00	40.00	40.69	550000
2004-08-11	40.60	40.64	39.87	40.00	759500
2004-08-12	40.05	40.05	38.97	39.00	709800
2004-08-13	39.25	39.39	38.49	38.71	899300
2004-08-16	38.80	39.98	38.80	39.82	632100
2004-08-17	39.87	40.92	39.82	40.62	634500
2004-08-18	40.50	40.90	40.20	40.80	539000
2004-08-19	40.60	40.92	40.40	40.67	674200
2004-08-20	40.42	41.40	40.40	41.23	483300
2004-08-23	41.23	41.35	40.24	40.30	403100
2004-08-24	40.35	40.57	40.00	40.55	686600
2004-08-25	40.65	42.01	40.52	42.00	888300
2004-08-26	41.75	42.17	41.74	41.98	357000
2004-08-27	41.99	42.08	41.38	41.80	210000
2004-08-30	41.70	42.11	41.47	42.01	405100
2004-08-31	42.01	42.23	41.84	42.23	622300
2004-09-01	42.10	42.86	42.10	42.86	816000
2004-09-02	42.68	43.45	42.63	43.45	582900
2004-09-03	43.47	45.43	43.47	45.20	1295000
2004-09-07	45.35	45.74	44.55	44.90	897000
2004-09-08	44.80	45.17	44.21	44.29	673900
2004-09-09	44.60	45.15	44.35	44.68	407200
2004-09-10	44.60	44.62	43.97	44.26	742000
2004-09-13	44.35	45.22	44.30	45.10	573500
2004-09-14	44.95	44.95	44.40	44.80	613400
2004-09-15	44.80	45.20	44.69	45.01	522300
2004-09-16	45.01	45.55	45.00	45.19	349600
2004-09-17	45.25	45.43	44.85	45.00	286100
2004-09-20	44.90	44.90	44.20	44.51	240100
2004-09-21	44.60	45.16	44.50	45.14	311300
2004-09-22	45.14	45.27	44.59	44.60	430800
2004-09-23	44.50	44.74	43.99	44.00	335500
2004-09-24	44.10	45.29	44.08	45.22	594400
2004-09-27	44.97	45.08	44.50	44.65	292000
2004-09-28	44.75	45.24	44.71	44.95	360800
2004-09-29	44.70	44.77	44.30	44.50	1108400
2004-09-30	44.45	44.66	44.16	44.49	579600
2004-10-01	44.65	46.48	44.30	46.32	1063800
2004-10-04	46.40	46.40	45.71	45.91	334200
2004-10-05	45.80	46.04	45.42	45.59	411500
2004-10-06	45.75	45.80	44.70	45.08	1473200
2004-10-07	45.08	45.70	44.96	45.56	434100
2004-10-08	45.50	45.51	44.00	44.24	902200
2004-10-11	44.20	44.25	43.10	43.45	968200
2004-10-12	43.10	43.63	43.10	43.19	749900
2004-10-13	43.40	43.42	42.20	42.38	842700
2004-10-14	42.48	43.18	42.10	42.15	709700
2004-10-15	42.25	42.55	41.95	41.99	743100
2004-10-18	41.88	42.10	41.17	41.99	1598100
2004-10-19	43.60	44.32	43.43	43.45	2789300
2004-10-20	43.42	43.85	43.18	43.45	1615900
2004-10-21	43.70	44.97	43.62	44.94	1263300
2004-10-22	44.80	45.48	44.62	44.83	1000800
2004-10-25	44.70	45.38	44.30	45.22	481600
2004-10-26	45.30	45.40	44.73	45.23	638700
2004-10-27	45.25	46.27	45.11	46.26	810400
2004-10-28	46.26	46.30	45.57	45.75	427800
2004-10-29	45.80	45.82	44.79	45.25	726300
2004-11-01	45.42	46.53	45.18	46.41	1017700
2004-11-02	46.40	47.34	46.22	46.30	594300
2004-11-03	47.00	47.04	45.99	46.35	515200
2004-11-04	46.30	47.25	45.95	47.21	598900
2004-11-05	47.70	48.55	47.41	48.18	1286800
2004-11-08	48.20	48.30	47.71	47.99	355200
2004-11-09	48.15	48.15	47.48	47.80	529800
2004-11-10	48.05	49.36	48.00	49.19	782400
2004-11-11	49.20	49.59	48.92	48.99	545500
2004-11-12	48.85	49.60	48.60	49.60	380000
2004-11-15	49.60	49.95	49.22	49.48	575100
2004-11-16	49.50	49.50	48.73	48.92	407100
2004-11-17	48.94	49.64	48.90	49.00	348200
2004-11-18	48.94	48.95	47.85	48.07	869200
2004-11-19	48.07	48.25	47.85	48.11	533100
2004-11-22	48.10	48.61	48.03	48.60	737600
2004-11-23	49.05	49.29	48.50	49.07	456700
2004-11-24	49.07	49.71	49.07	49.61	328300
2004-11-26	49.60	49.68	49.38	49.44	52200
2004-11-29	49.55	49.95	48.90	49.67	422900
2004-11-30	49.45	49.81	48.04	48.37	1105900
2004-12-01	48.08	48.08	46.70	47.50	1723000
2004-12-02	47.44	47.84	47.23	47.37	1188700
2004-12-03	47.38	47.38	46.51	46.77	1132800
2004-12-06	46.77	46.92	46.34	46.46	404500
2004-12-07	46.35	46.85	46.09	46.14	304100
2004-12-08	46.17	47.24	46.17	47.15	634400
2004-12-09	47.00	47.44	46.80	47.20	388300
2004-12-10	48.05	48.05	46.93	47.66	487500
2004-12-13	48.00	48.44	47.72	48.14	434000
2004-12-14	48.25	49.76	48.25	49.49	925000
2004-12-15	49.25	49.26	47.54	48.16	1149400
2004-12-16	48.16	48.16	47.17	47.30	702300
2004-12-17	47.25	47.25	46.43	46.60	796600
2004-12-20	46.65	46.76	45.98	46.11	779200
2004-12-21	46.21	47.36	46.20	47.15	720300
2004-12-22	47.00	47.85	47.00	47.72	727500
2004-12-23	48.20	48.89	47.95	47.99	616600
2004-12-27	48.24	48.25	47.51	47.89	331300
2004-12-28	47.90	48.21	47.32	48.08	650700
2004-12-29	47.83	48.47	47.67	48.47	231300
2004-12-30	48.61	48.65	48.32	48.45	280000
2004-12-31	48.45	48.49	48.00	48.30	201400
2005-01-03	48.40	48.70	47.31	47.46	395100
2005-01-04	47.46	47.70	46.53	46.86	409200
2005-01-05	47.00	47.06	46.32	46.40	361200
2005-01-06	46.20	46.88	46.09	46.60	463200
2005-01-07	47.35	47.60	47.06	47.27	571100
2005-01-10	47.36	47.40	46.43	46.72	575100
2005-01-11	46.60	46.70	46.05	46.14	345100
2005-01-12	46.24	46.62	45.64	46.47	419200
2005-01-13	46.50	46.81	46.49	46.57	627000
2005-01-14	46.57	47.14	46.57	47.11	385200
2005-01-18	47.12	47.94	46.63	47.80	554300
2005-01-19	47.65	47.67	46.61	46.69	689300
2005-01-20	46.69	46.69	46.16	46.40	434500
2005-01-21	46.35	46.55	45.83	45.91	643300
2005-01-24	45.80	46.34	45.80	46.17	542800
2005-01-25	46.17	46.61	46.00	46.28	346600
2005-01-26	46.50	47.14	46.28	47.07	615300
2005-01-27	47.02	47.40	46.80	47.20	437000
2005-01-28	47.50	48.68	47.45	48.18	1020100
2005-01-31	48.38	48.87	48.19	48.65	602300
2005-02-01	41.75	44.80	41.75	43.36	8441000
2005-02-02	44.45	45.33	44.25	44.60	3039400
2005-02-03	44.45	44.45	43.51	43.86	1394100
2005-02-04	43.86	44.85	43.86	44.83	1280600
2005-02-07	44.75	44.84	44.14	44.70	783900
2005-02-08	44.75	45.05	44.68	44.90	948800
2005-02-09	44.90	44.96	43.99	44.04	705900
2005-02-10	44.04	44.20	43.60	43.96	651900
2005-02-11	43.98	44.71	43.98	44.66	635400
2005-02-14	44.70	44.70	43.74	44.16	863700
2005-02-15	44.22	44.44	44.01	44.37	627400
2005-02-16	44.35	44.85	44.31	44.85	545000
2005-02-17	44.70	44.70	43.83	43.99	1238700
2005-02-18	44.00	44.00	43.43	43.50	1000700
2005-02-22	43.30	44.26	43.22	43.80	804900
2005-02-23	44.00	44.35	43.08	43.94	917600
2005-02-24	43.80	44.20	43.12	44.07	481800
2005-02-25	44.27	44.60	44.00	44.44	471800
2005-02-28	44.25	44.50	43.53	43.70	1496600
2005-03-01	43.93	44.34	43.90	44.29	1026000
2005-03-02	44.00	44.85	43.88	44.78	888600
2005-03-03	44.86	44.86	44.26	44.70	778000
2005-03-04	45.00	45.56	44.51	44.64	1818400
2005-03-07	44.72	45.31	44.60	45.08	1197200
2005-03-08	45.05	45.19	44.74	44.98	586100
2005-03-09	44.61	44.99	44.58	44.74	394100
2005-03-10	44.75	44.98	44.65	44.90	474900
2005-03-11	44.95	45.00	44.60	44.76	681400
2005-03-14	44.76	45.10	44.65	44.98	518300
2005-03-15	45.22	45.23	44.36	44.52	1212300
2005-03-16	44.50	44.72	44.24	44.25	421800
2005-03-17	44.28	44.62	44.01	44.09	601800
2005-03-18	44.25	44.32	43.98	44.28	782700
2005-03-21	44.05	44.34	44.01	44.27	373400
2005-03-22	44.17	44.25	43.96	44.06	971500
2005-03-23	44.03	44.23	43.93	43.97	990700
2005-03-24	44.04	44.05	43.80	43.84	610200
2005-03-28	43.90	44.05	43.85	43.90	948300
2005-03-29	43.97	44.14	43.60	43.67	925200
2005-03-30	43.67	43.90	42.72	43.16	1331600
2005-03-31	43.05	43.81	43.01	43.52	454600
2005-04-01	43.52	43.77	42.66	42.81	980300
2005-04-04	42.85	42.85	41.95	42.35	969600
2005-04-05	42.75	43.15	42.36	42.40	1068600
2005-04-06	42.80	42.82	42.20	42.32	594500
2005-04-07	42.47	43.16	42.22	42.98	558300
2005-04-08	43.08	43.08	42.29	42.32	299000
2005-04-11	42.15	42.23	40.78	41.06	1226600
2005-04-12	41.00	41.95	40.89	41.74	902100
2005-04-13	41.60	41.97	41.09	41.21	874900
2005-04-14	41.85	41.99	40.41	40.62	855900
2005-04-15	40.37	40.53	39.70	39.97	730800
2005-04-18	39.61	40.10	38.59	38.94	1732700
2005-04-19	38.75	40.14	38.30	40.11	2907200
2005-04-20	39.50	40.11	39.17	39.66	1046100
2005-04-21	38.85	39.56	38.85	39.26	1449500
2005-04-22	38.85	39.74	38.70	39.33	914000
2005-04-25	39.50	39.80	39.20	39.58	854600
2005-04-26	39.29	40.08	39.29	39.44	881400
2005-04-27	39.14	39.80	39.01	39.43	522000
2005-04-28	39.20	39.38	38.54	38.69	673000
2005-04-29	38.71	38.87	38.06	38.55	671200
2005-05-02	38.54	39.20	38.53	39.18	646800
2005-05-03	39.02	39.34	38.60	38.69	864800
2005-05-04	38.75	39.05	38.64	38.91	1084000
2005-05-05	38.85	39.34	38.85	39.18	1028200
2005-05-06	39.57	39.78	39.30	39.48	692500
2005-05-09	39.48	39.69	39.18	39.45	478100
2005-05-10	39.20	39.25	38.45	38.80	749100
2005-05-11	38.98	39.31	38.72	39.06	406300
2005-05-12	39.30	39.54	39.03	39.04	404700
2005-05-13	38.84	39.45	38.74	39.15	409000
2005-05-16	39.01	39.56	38.88	39.56	365900
2005-05-17	39.56	39.56	39.11	39.47	278600
2005-05-18	39.53	40.82	39.53	40.44	311500
2005-05-19	40.44	40.72	40.14	40.41	258000
2005-05-20	39.92	40.48	39.92	40.41	261600
2005-05-23	40.49	41.73	40.49	41.69	861900
2005-05-24	41.44	42.00	41.31	41.40	561400
2005-05-25	41.09	41.35	40.62	40.73	344900
2005-05-26	40.70	41.28	40.70	41.16	315100
2005-05-27	40.97	41.40	40.93	41.00	443600
2005-05-31	40.75	40.96	39.83	39.83	800500
2005-06-01	39.63	39.82	39.00	39.29	1101400
2005-06-02	39.28	41.00	39.10	40.89	1054200
2005-06-03	40.92	41.55	40.90	40.98	1270100
2005-06-06	40.90	41.41	40.87	41.21	780200
2005-06-07	41.21	41.71	41.21	41.33	683000
2005-06-08	41.25	41.25	40.67	40.96	768500
2005-06-09	40.96	41.81	40.85	41.81	497200
2005-06-10	41.95	41.96	41.50	41.73	353800
2005-06-13	41.67	41.92	41.25	41.56	688400
2005-06-14	41.49	41.50	40.89	41.11	864600
2005-06-15	41.33	41.45	40.20	40.70	584700
2005-06-16	40.87	41.27	40.57	41.06	283800
2005-06-17	40.88	41.03	40.43	40.87	787000
2005-06-20	40.55	40.86	40.40	40.70	388400
2005-06-21	40.71	40.99	40.51	40.90	424100
2005-06-22	40.90	41.10	40.37	40.50	451500
2005-06-23	40.22	40.27	39.60	39.82	754000
2005-06-24	39.84	39.95	39.36	39.67	780300
2005-06-27	39.50	39.56	38.89	39.10	382200
2005-06-28	39.10	39.48	39.09	39.39	1070500
2005-06-29	39.39	40.00	39.26	39.61	548400
2005-06-30	39.63	40.18	39.44	39.78	502600
2005-07-01	39.97	40.90	39.95	40.89	872600
2005-07-05	40.83	41.63	40.45	41.43	655000
2005-07-06	41.73	42.21	41.49	41.70	624400
2005-07-07	41.71	41.75	41.19	41.72	483600
2005-07-08	41.72	42.34	41.30	42.11	349800
2005-07-11	41.97	42.49	41.88	42.19	308500
2005-07-12	42.19	42.87	41.96	42.68	379100
2005-07-13	42.95	43.50	42.51	42.57	632500
2005-07-14	42.59	42.75	41.99	42.48	428700
2005-07-15	42.23	42.77	42.07	42.77	317700
2005-07-18	42.77	42.87	42.29	42.39	278200
2005-07-19	44.40	48.02	44.40	48.02	3107000
2005-07-20	47.70	47.70	46.33	46.90	1501600
2005-07-21	46.93	47.59	46.42	46.72	791300
2005-07-22	46.94	48.12	46.80	47.81	1233200
2005-07-25	47.60	47.60	46.84	47.16	401500
2005-07-26	47.16	47.60	46.70	46.85	539900
2005-07-27	46.75	47.57	46.75	47.51	620500
2005-07-28	47.38	48.18	47.22	48.18	651200
2005-07-29	48.18	48.18	47.21	47.80	475900
2005-08-01	47.60	47.94	47.25	47.61	364100
2005-08-02	47.61	47.88	47.27	47.87	508500
2005-08-03	47.38	47.79	47.38	47.78	435500
2005-08-04	47.55	47.69	45.81	45.85	752500
2005-08-05	45.87	46.69	45.67	46.50	458100
2005-08-08	46.75	46.90	46.02	46.45	364700
2005-08-09	46.45	46.70	45.79	45.85	383800
2005-08-10	45.98	46.58	45.89	46.33	534100
2005-08-11	46.15	47.08	46.10	46.31	263100
2005-08-12	45.94	46.06	45.02	45.35	472100
2005-08-15	45.35	45.90	44.73	45.72	210500
2005-08-16	45.67	45.80	44.90	45.00	267000
2005-08-17	44.94	45.68	44.40	45.31	274600
2005-08-18	44.97	45.35	44.50	44.89	256400
2005-08-19	44.87	44.91	44.55	44.55	114000
2005-08-22	44.51	45.18	44.51	44.99	265500
2005-08-23	44.90	45.08	44.65	44.78	246300
2005-08-24	44.45	45.27	44.33	44.38	205300
2005-08-25	44.38	45.10	44.38	44.77	263000
2005-08-26	44.55	45.15	44.48	44.84	458600
2005-08-29	44.65	44.65	43.77	44.15	454900
2005-08-30	44.15	44.41	43.80	43.98	368300
2005-08-31	43.98	45.06	43.51	45.06	517400
2005-09-01	44.81	45.54	44.79	45.26	490500
2005-09-02	45.22	46.00	45.11	45.62	599900
2005-09-06	45.64	46.39	45.64	46.17	306300
2005-09-07	46.18	46.65	46.15	46.35	300300
2005-09-08	46.37	46.73	45.96	46.46	316700
2005-09-09	46.23	46.29	45.64	46.09	333600
2005-09-12	46.23	47.08	46.01	47.03	267600
2005-09-13	46.04	46.22	45.30	45.65	348900
2005-09-14	45.50	45.85	45.50	45.81	275000
2005-09-15	45.86	46.04	45.64	45.70	443300
2005-09-16	45.70	46.54	45.50	46.07	499500
2005-09-19	45.97	46.07	44.32	44.70	486500
2005-09-20	44.80	45.28	44.23	44.50	315800
2005-09-21	44.30	44.30	43.68	43.92	512800
2005-09-22	43.67	43.67	42.60	42.98	646800
2005-09-23	43.00	43.73	42.37	43.23	504000
2005-09-26	43.40	43.69	42.65	42.99	462300
2005-09-27	43.05	43.82	42.69	43.36	408700
2005-09-28	43.37	44.44	43.23	43.96	614700
2005-09-29	43.96	44.54	43.65	44.25	546900
2005-09-30	44.36	44.44	43.70	44.39	380300
2005-10-03	44.79	45.15	44.00	44.62	372700
2005-10-04	44.62	44.98	44.32	44.35	414800
2005-10-05	44.45	44.73	44.10	44.24	537000
2005-10-06	44.37	44.93	43.92	44.10	684900
2005-10-07	44.60	44.95	44.01	44.11	220300
2005-10-10	44.07	44.60	43.70	44.18	258700
2005-10-11	44.24	44.30	42.95	43.22	322800
2005-10-12	43.28	43.53	42.58	42.95	309900
2005-10-13	42.70	43.40	42.70	42.88	331500
2005-10-14	43.36	44.39	43.05	43.78	445400
2005-10-17	43.89	44.14	43.31	44.06	272200
2005-10-18	44.49	45.36	43.30	44.84	736000
2005-10-19	45.25	45.53	42.49	43.87	1396800
2005-10-20	43.93	44.20	42.45	43.10	399900
2005-10-21	44.00	44.54	43.80	43.90	571300
2005-10-24	44.15	44.59	43.67	44.48	275300
2005-10-25	44.49	45.22	44.47	45.06	487000
2005-10-26	45.06	45.50	44.52	45.14	552000
2005-10-27	45.00	45.12	44.01	44.23	389400
2005-10-28	44.48	44.86	44.02	44.76	329400
2005-10-31	44.83	45.50	44.62	45.28	403800
2005-11-01	44.84	45.56	44.21	45.27	450100
2005-11-02	44.93	45.78	44.66	45.50	447800
2005-11-03	45.90	46.61	45.61	46.38	500200
2005-11-04	46.30	46.90	45.96	46.86	461300
2005-11-07	47.10	47.29	46.45	46.80	183200
2005-11-08	46.65	47.18	46.05	46.68	439200
2005-11-09	46.37	47.03	46.21	46.67	171700
2005-11-10	46.63	47.57	46.20	47.21	201600
2005-11-11	47.23	47.80	47.23	47.78	185000
2005-11-14	47.67	47.93	46.64	47.14	198400
2005-11-15	46.80	47.10	46.18	46.32	365200
2005-11-16	46.42	46.63	45.25	45.39	618700
2005-11-17	45.43	46.67	45.42	46.39	747500
2005-11-18	46.49	46.94	46.35	46.84	313200
2005-11-21	47.00	47.66	46.93	47.55	468700
2005-11-22	47.65	47.70	46.76	46.98	298500
2005-11-23	46.68	47.29	46.30	46.41	433200
2005-11-25	46.34	46.49	45.97	46.37	135900
2005-11-28	46.28	46.36	45.35	45.60	402400
2005-11-29	45.85	46.90	45.82	46.69	1450900
2005-11-30	46.33	47.06	46.23	46.45	446700
2005-12-01	46.70	47.97	46.70	47.75	481600
2005-12-02	47.55	47.60	46.93	47.57	463800
2005-12-05	47.36	47.49	46.22	46.77	454600
2005-12-06	46.89	47.21	46.80	46.93	253100
2005-12-07	46.90	47.49	46.90	47.23	431900
2005-12-08	47.28	47.30	46.78	47.07	228500
2005-12-09	47.00	47.21	46.78	47.09	359600
2005-12-12	47.07	47.35	46.69	47.03	398000
2005-12-13	47.11	47.91	47.11	47.70	470400
2005-12-14	47.72	47.82	46.93	47.42	401700
2005-12-15	47.30	47.71	46.94	47.50	529600
2005-12-16	47.60	47.92	47.25	47.25	589400
2005-12-19	47.27	47.65	47.27	47.38	570100
2005-12-20	47.50	47.54	46.95	47.00	452400
2005-12-21	47.02	48.08	47.02	47.92	493200
2005-12-22	48.20	48.26	46.89	47.64	551300
2005-12-23	47.84	48.06	47.61	47.69	195400
2005-12-27	47.63	47.69	46.73	47.06	498500
2005-12-28	46.98	47.43	46.75	47.09	172500
2005-12-29	46.99	47.47	46.58	47.26	357700
2005-12-30	46.88	46.88	46.04	46.50	382000
2006-01-03	46.61	46.62	45.00	46.14	885000
2006-01-04	46.20	46.79	46.14	46.69	857300
2006-01-05	46.70	47.28	46.60	47.01	466500
2006-01-06	47.00	47.72	46.49	47.60	588900
2006-01-09	47.45	48.50	47.24	48.48	917900
2006-01-10	48.12	49.55	48.00	49.47	633400
2006-01-11	49.85	50.80	49.76	50.79	1553600
2006-01-12	50.30	51.32	50.27	50.76	1233700
2006-01-13	50.40	50.94	50.34	50.70	536200
2006-01-17	50.40	50.43	49.61	50.00	610200
2006-01-18	49.85	50.52	49.40	50.38	502300
2006-01-19	50.30	50.62	49.53	50.16	781800
2006-01-20	49.81	50.08	49.49	49.59	564000
2006-01-23	49.60	49.65	48.82	48.93	523800
2006-01-24	48.97	49.65	48.97	49.47	333600
2006-01-25	49.50	49.71	49.20	49.45	508300
2006-01-26	49.57	51.20	49.55	50.95	779400
2006-01-27	52.75	55.10	52.70	53.86	2576100
2006-01-30	53.15	54.08	52.70	53.75	743300
2006-01-31	53.72	53.87	53.22	53.83	782800
2006-02-01	53.69	55.09	53.69	54.84	773800
2006-02-02	54.80	55.07	54.11	54.29	651000
2006-02-03	54.04	54.23	52.72	52.84	900700
2006-02-06	52.85	53.15	52.48	52.79	511200
2006-02-07	52.60	52.67	52.23	52.24	586100
2006-02-08	52.24	52.85	51.67	52.48	415500
2006-02-09	52.45	53.56	52.35	52.88	459200
2006-02-10	52.95	53.15	52.61	53.00	603400
2006-02-13	52.85	53.27	52.45	52.78	401900
2006-02-14	52.75	53.16	51.98	53.00	569100
2006-02-15	53.05	53.08	52.36	52.99	395200
2006-02-16	53.13	53.92	53.00	53.89	373300
2006-02-17	53.99	54.10	53.29	53.35	343100
2006-02-21	53.45	54.38	53.09	53.10	606100
2006-02-22	53.04	54.17	53.04	54.04	563100
2006-02-23	53.79	54.35	53.75	53.97	415100
2006-02-24	53.98	54.48	53.74	54.15	512600
2006-02-27	54.30	54.98	54.30	54.86	445700
2006-02-28	54.80	54.80	53.46	53.64	716500
2006-03-01	53.56	53.77	53.29	53.46	678200
2006-03-02	53.30	53.79	53.22	53.31	690700
2006-03-03	53.25	54.14	53.25	53.86	460300
2006-03-06	53.85	54.15	53.44	54.04	689900
2006-03-07	53.73	53.88	52.77	52.90	560900
2006-03-08	52.75	54.53	52.46	54.25	746700
2006-03-09	54.45	55.35	53.62	53.82	839500
2006-03-10	54.00	54.64	53.63	54.28	377300
2006-03-13	54.78	56.26	54.75	55.72	923400
2006-03-14	55.60	55.72	55.01	55.55	1036900
2006-03-15	55.54	56.18	55.50	55.81	1178400
2006-03-16	55.67	55.81	55.26	55.54	631800
2006-03-17	56.15	56.80	55.93	56.73	1005200
2006-03-20	56.55	56.56	56.03	56.48	431700
2006-03-21	56.25	56.46	54.71	55.00	488500
2006-03-22	54.90	55.61	54.70	55.58	643900
2006-03-23	55.51	55.52	54.85	55.01	416900
2006-03-24	55.02	55.37	54.81	55.26	364700
2006-03-27	57.16	57.16	55.25	56.15	497500
2006-03-28	56.15	56.55	55.50	55.58	384300
2006-03-29	55.63	56.07	55.44	56.03	368800
2006-03-30	55.92	56.10	55.56	56.03	453200
2006-03-31	56.13	57.33	55.94	57.18	474100
2006-04-03	57.40	58.30	57.20	57.50	867600
2006-04-04	57.50	58.14	57.30	58.02	623500
2006-04-05	58.02	59.00	57.96	58.83	608700
2006-04-06	58.70	58.86	57.95	58.18	636500
2006-04-07	58.18	59.00	57.97	58.07	545800
2006-04-10	58.16	58.47	57.88	58.10	654400
2006-04-11	58.05	58.10	56.93	57.10	588800
2006-04-12	57.00	57.29	56.25	56.37	730900
2006-04-13	56.02	56.76	56.02	56.58	601300
2006-04-17	56.50	56.99	56.19	56.30	358800
2006-04-18	60.02	62.95	59.05	60.71	3666500
2006-04-19	61.85	62.41	61.10	62.41	1735500
2006-04-20	62.50	64.81	62.44	64.53	1084300
2006-04-21	64.20	64.40	63.00	63.50	984300
2006-04-24	63.25	64.54	63.05	64.42	521800
2006-04-25	64.17	65.49	64.13	65.38	1817000
2006-04-26	65.55	66.77	65.35	65.54	1066100
2006-04-27	65.15	66.44	64.80	65.51	875700
2006-04-28	65.52	65.59	64.84	65.15	1339000
2006-05-01	64.80	66.75	64.80	66.00	1579200
2006-05-02	66.25	66.48	64.77	64.79	1038000
2006-05-03	64.80	65.71	64.65	65.40	1018200
2006-05-04	65.39	66.15	65.19	66.03	836600
2006-05-05	66.25	66.41	65.80	66.00	967700
2006-05-08	66.25	67.15	65.97	67.01	808200
2006-05-09	67.00	69.60	67.00	68.70	1168800
2006-05-10	68.66	69.09	67.64	68.82	734600
2006-05-11	68.92	69.10	68.18	68.27	1388900
2006-05-12	68.27	68.40	66.92	67.11	1224800
2006-05-15	66.25	66.94	65.27	65.68	959600
2006-05-16	66.11	67.28	65.56	66.78	1222100
2006-05-17	66.78	66.85	64.20	64.55	1192300
2006-05-18	64.70	65.21	63.59	63.59	967400
2006-05-19	63.70	64.52	63.25	64.00	1092700
2006-05-22	63.30	63.61	62.49	63.04	1029800
2006-05-23	63.50	65.40	63.50	64.73	1177300
2006-05-24	64.70	65.65	64.19	65.41	1965800
2006-05-25	66.15	66.96	65.14	66.19	880800
2006-05-26	66.35	66.55	65.53	66.50	724400
2006-05-30	66.25	66.41	63.71	63.74	974000
2006-05-31	63.86	66.17	63.83	65.83	1314000
2006-06-01	65.54	65.67	64.91	65.34	774300
2006-06-02	65.34	66.42	64.94	65.12	732800
2006-06-05	64.99	65.25	64.69	64.80	736400
2006-06-06	65.00	65.49	64.55	64.75	1467100
2006-06-07	64.75	65.19	64.30	64.37	1141800
2006-06-08	64.33	64.34	60.97	63.00	1473100
2006-06-09	63.25	64.40	62.89	62.97	949200
2006-06-12	63.10	63.42	61.66	61.94	974500
2006-06-13	61.95	63.12	61.13	61.34	1602700
2006-06-14	61.45	63.01	61.26	63.00	1654000
2006-06-15	63.30	65.87	63.30	65.27	1826600
2006-06-16	65.34	65.37	63.91	64.30	735100
2006-06-19	64.40	64.77	63.50	63.77	936500
2006-06-20	63.77	65.34	63.55	65.23	1427100
2006-06-21	65.00	67.02	63.95	66.30	1349900
2006-06-22	66.29	66.29	64.97	65.24	940700
2006-06-23	64.80	65.51	64.47	64.91	832600
2006-06-26	65.20	65.48	64.80	65.04	616400
2006-06-27	65.05	65.30	63.52	63.65	880700
2006-06-28	63.90	63.96	62.93	63.25	734700
2006-06-29	63.65	64.99	63.46	64.95	939000
2006-06-30	65.01	65.43	64.34	64.60	955300
2006-07-03	64.66	64.90	64.34	64.67	269000
2006-07-05	64.60	64.74	63.17	64.07	920800
2006-07-06	64.70	65.43	64.34	64.47	754000
2006-07-07	64.35	64.75	63.13	63.36	587600
2006-07-10	63.52	64.03	62.44	62.55	490800
2006-07-11	62.45	63.17	62.00	63.04	519600
2006-07-12	62.88	64.09	61.74	61.86	767700
2006-07-13	61.40	61.58	60.18	60.55	1070800
2006-07-14	61.00	61.70	60.29	60.29	972200
2006-07-17	60.50	61.72	60.49	60.65	780500
2006-07-18	61.40	62.85	61.31	61.90	1536900
2006-07-19	63.50	63.70	61.41	61.83	1831500
2006-07-20	62.05	62.13	59.42	59.42	1687900
2006-07-21	59.32	59.32	57.70	58.38	1529900
2006-07-24	58.85	60.56	58.65	60.26	1237300
2006-07-25	60.13	60.99	59.45	60.99	633600
2006-07-26	61.05	61.05	59.07	59.26	1196600
2006-07-27	59.25	59.84	58.46	59.12	1225300
2006-07-28	59.19	60.63	59.15	60.39	710400
2006-07-31	59.00	59.56	58.84	59.48	1835500
2006-08-01	58.47	58.51	56.25	56.81	2153300
2006-08-02	56.88	58.10	56.88	57.87	1478200
2006-08-03	58.50	59.81	58.29	59.57	1657900
2006-08-04	60.00	60.29	58.18	58.75	1241200
2006-08-07	58.75	58.75	57.34	57.39	741900
2006-08-08	56.95	58.34	56.95	57.44	1097200
2006-08-09	57.45	57.45	55.38	55.38	1015300
2006-08-10	55.27	57.22	55.21	57.00	737000
2006-08-11	57.00	57.00	54.64	55.29	1008500
2006-08-14	55.54	57.49	55.50	57.06	832800
2006-08-15	57.75	58.27	57.22	58.27	725700
2006-08-16	58.37	59.57	58.15	59.48	804200
2006-08-17	59.42	59.90	59.20	59.63	548100
2006-08-18	59.65	59.65	58.50	59.47	636100
2006-08-21	59.30	59.51	58.86	59.44	462500
2006-08-22	59.44	59.86	59.16	59.45	949300
2006-08-23	59.45	59.76	58.78	58.90	493800
2006-08-24	59.10	59.10	57.84	58.01	583500
2006-08-25	57.80	58.11	57.16	57.65	708500
2006-08-28	57.55	58.30	57.45	57.98	345100
2006-08-29	58.07	58.64	57.50	58.52	591700
2006-08-30	58.64	58.84	58.11	58.64	410700
2006-08-31	58.65	59.25	58.65	59.11	353700
2006-09-01	59.36	59.88	59.10	59.52	284500
2006-09-05	58.65	59.05	58.29	58.64	625200
2006-09-06	58.60	58.60	57.58	58.13	435000
2006-09-07	57.88	58.34	57.38	57.70	383600
2006-09-08	57.72	58.41	57.52	58.08	437400
2006-09-11	58.08	58.08	56.96	57.77	319200
2006-09-12	57.60	60.39	57.60	60.28	607800
2006-09-13	60.75	62.45	60.60	62.38	893400
2006-09-14	62.00	62.02	61.15	61.52	379900
2006-09-15	61.84	62.30	60.90	60.90	657600
2006-09-18	60.80	61.56	60.45	60.76	476700
2006-09-19	60.68	60.95	59.70	60.28	338400
2006-09-20	60.38	61.72	60.33	60.79	600000
2006-09-21	60.85	61.12	60.20	60.47	283300
2006-09-22	60.44	60.45	59.41	59.55	220100
2006-09-25	59.55	60.79	59.18	60.27	341500
2006-09-26	60.27	61.00	59.56	60.52	592400
2006-09-27	60.42	61.11	60.30	60.53	315700
2006-09-28	60.83	62.12	60.83	61.64	664500
2006-09-29	61.64	61.95	61.06	61.27	399500
2006-10-02	61.15	62.16	60.76	61.28	376900
2006-10-03	61.27	61.73	60.60	61.19	323000
2006-10-04	61.20	63.39	61.20	63.35	327800
2006-10-05	63.20	63.64	62.76	63.60	462700
2006-10-06	63.35	63.36	61.67	61.97	672000
2006-10-09	61.87	62.70	61.67	62.43	255200
2006-10-10	62.55	62.85	62.14	62.18	337500
2006-10-11	62.05	62.39	61.49	61.95	349300
2006-10-12	62.05	62.58	62.02	62.19	602900
2006-10-13	62.19	62.80	61.81	62.34	872200
2006-10-16	62.40	65.43	62.40	64.72	1163500
2006-10-17	67.50	70.30	66.81	68.36	4367100
2006-10-18	67.70	68.44	67.27	68.10	1336000
2006-10-19	68.05	68.45	67.60	68.11	1057000
2006-10-20	67.94	68.50	67.68	68.05	633400
2006-10-23	67.80	69.59	67.70	69.59	656500
2006-10-24	69.13	69.81	68.55	69.15	503300
2006-10-25	69.00	70.05	68.88	69.87	471000
2006-10-26	70.08	70.10	69.54	69.88	418400
2006-10-27	69.80	70.09	68.42	68.50	802300
2006-10-30	68.35	69.29	68.30	69.05	602800
2006-10-31	69.20	69.25	67.50	67.77	768300
2006-11-01	68.20	68.62	67.13	67.24	867500
2006-11-02	67.02	68.81	67.00	68.66	834700
2006-11-03	69.05	69.35	67.37	68.07	576200
2006-11-06	68.32	69.19	68.32	68.78	524000
2006-11-07	68.88	70.00	68.65	69.40	481800
2006-11-08	69.25	70.62	68.95	70.30	425800
2006-11-09	70.35	70.79	69.41	69.51	696100
2006-11-10	69.60	69.94	69.33	69.82	396400
2006-11-13	69.80	71.43	69.68	71.23	490300
2006-11-14	71.20	71.85	70.20	71.76	487400
2006-11-15	71.94	74.05	71.94	73.89	831700
2006-11-16	74.10	74.20	73.08	74.10	666800
2006-11-17	74.07	74.25	72.47	73.45	605300
2006-11-20	73.30	73.80	72.65	73.30	565600
2006-11-21	73.14	73.74	73.08	73.37	940700
2006-11-22	73.30	73.62	72.85	73.57	590100
2006-11-24	73.20	73.57	73.15	73.31	52100
2006-11-27	73.32	73.40	71.27	71.36	945200
2006-11-28	70.80	71.77	70.48	71.06	561500
2006-11-29	71.60	72.13	71.10	71.73	422600
2006-11-30	71.80	72.85	70.90	71.00	713500
2006-12-01	70.93	71.76	70.25	71.38	650200
2006-12-04	71.50	72.86	71.50	72.86	499500
2006-12-05	72.25	72.55	70.55	72.38	891000
2006-12-06	72.55	73.72	72.29	73.28	809200
2006-12-07	73.28	73.67	72.09	72.14	397700
2006-12-08	72.13	72.25	71.15	71.16	618100
2006-12-11	71.23	72.18	71.20	71.85	750300
2006-12-12	72.05	73.97	72.00	73.87	1256700
2006-12-13	74.47	75.20	73.77	74.27	859100
2006-12-14	74.27	77.13	74.25	76.77	1075500
2006-12-15	76.77	76.78	75.49	76.30	990000
2006-12-18	76.75	76.75	75.28	75.78	939700
2006-12-19	75.20	75.28	74.54	74.95	827900
2006-12-20	75.10	76.54	75.10	75.73	955600
2006-12-21	75.98	77.00	75.81	76.09	867400
2006-12-22	76.34	76.72	76.07	76.15	828300
2006-12-26	76.05	77.08	76.05	76.48	187000
2006-12-27	76.48	76.81	76.06	76.43	490200
2006-12-28	76.29	76.42	75.59	75.71	378200
2006-12-29	75.55	76.30	74.89	74.93	288700
2007-01-03	75.50	76.61	75.13	76.27	1175100
2007-01-04	76.27	76.99	75.36	76.38	745200
2007-01-05	76.23	76.25	74.82	75.01	1031400
2007-01-08	75.17	75.85	74.57	75.24	606800
2007-01-09	75.26	75.60	74.61	75.08	671100
2007-01-10	74.88	75.23	74.10	74.73	510400
2007-01-11	74.90	76.13	74.90	75.63	764100
2007-01-12	75.76	76.47	75.33	76.43	373600
2007-01-16	76.37	76.74	74.46	76.38	462200
2007-01-17	76.34	78.05	76.20	77.38	607000
2007-01-18	77.50	77.67	75.70	75.73	418000
2007-01-19	75.39	76.04	74.96	75.88	402800
2007-01-22	75.70	76.44	75.41	75.42	426800
2007-01-23	75.40	76.81	75.40	76.23	348500
2007-01-24	74.50	75.25	72.72	74.49	1242100
2007-01-25	74.15	74.30	73.47	74.12	770300
2007-01-26	74.32	74.67	73.33	73.94	553000
2007-01-29	73.62	76.06	73.56	75.38	1505800
2007-01-30	72.90	74.00	70.20	71.56	3323500
2007-01-31	71.70	73.24	71.62	72.93	1233900
2007-02-01	72.79	73.73	72.57	73.29	1165200
2007-02-02	73.36	74.45	73.36	74.02	725200
2007-02-05	73.95	74.27	73.10	73.94	1346500
2007-02-06	74.00	74.80	73.92	74.80	1017400
2007-02-07	74.38	74.66	73.91	74.66	672100
2007-02-08	74.74	75.75	74.35	75.60	575900
2007-02-09	75.55	75.59	74.58	74.98	601600
2007-02-12	74.97	74.97	74.14	74.77	447203
2007-02-13	74.77	76.23	74.42	75.67	422494
2007-02-14	75.90	76.58	75.67	76.30	433318
2007-02-15	76.20	76.80	75.55	76.37	559500
2007-02-16	76.20	77.85	76.05	77.74	646900
2007-02-20	77.35	78.31	76.85	78.20	611700
2007-02-21	77.95	78.76	77.63	78.55	618200
2007-02-22	78.76	79.17	78.22	78.86	688500
2007-02-23	78.75	78.88	77.92	78.50	407000
2007-02-26	78.35	78.50	76.51	77.36	645416
2007-02-27	76.40	77.14	74.05	74.71	1638900
2007-02-28	74.86	75.07	73.00	74.30	713400
2007-03-01	74.30	75.01	72.78	74.30	1030111
2007-03-02	74.05	74.06	71.96	72.32	908400
2007-03-05	71.71	74.61	71.29	73.63	1592900
2007-03-06	73.83	74.64	73.50	73.99	560600
2007-03-07	73.50	74.22	73.17	73.25	652800
2007-03-08	73.38	75.00	73.38	74.28	637800
2007-03-09	74.86	75.30	74.47	74.97	265700
2007-03-12	74.50	74.98	73.69	73.86	505300
2007-03-13	73.65	73.97	72.69	72.93	610200
2007-03-14	72.80	73.53	72.16	73.31	527000
2007-03-15	73.21	74.05	73.18	73.32	571600
2007-03-16	73.20	73.60	72.47	73.10	462900
2007-03-19	73.41	74.20	73.35	73.71	276700
2007-03-20	73.46	74.53	73.43	74.28	247100
2007-03-21	74.52	75.94	73.53	75.38	445800
2007-03-22	75.44	76.33	75.44	76.01	415600
2007-03-23	76.18	76.42	75.25	75.30	320200
2007-03-26	75.19	75.45	74.24	74.91	308100
2007-03-27	74.60	75.19	74.22	75.03	269400
2007-03-28	74.65	74.80	73.00	73.99	472400
2007-03-29	74.13	74.13	72.94	73.39	621600
2007-03-30	73.60	74.66	73.44	73.77	708400
2007-04-02	73.81	74.14	73.57	73.98	544000
2007-04-03	74.05	75.53	74.05	75.07	347200
2007-04-04	74.95	74.96	72.15	73.00	1374300
2007-04-05	73.00	73.53	72.45	73.14	570300
2007-04-09	74.00	74.99	73.51	74.59	520500
2007-04-10	74.65	75.05	73.98	74.39	335000
2007-04-11	74.36	74.68	74.01	74.31	517000
2007-04-12	74.30	75.97	74.05	75.78	586600
2007-04-13	74.92	76.24	74.92	75.49	309200
2007-04-16	75.78	76.28	75.00	75.73	600500
2007-04-17	75.70	77.32	75.31	76.88	475300
2007-04-18	76.63	77.64	76.18	77.27	590700
2007-04-19	77.20	78.94	77.05	78.16	866625
2007-04-20	79.99	83.15	79.55	79.75	2578900
2007-04-23	79.30	81.00	79.20	80.88	961100
2007-04-24	80.89	81.47	79.52	79.71	943600
2007-04-25	80.30	80.69	79.68	79.80	743500
2007-04-26	79.10	80.00	79.01	79.61	708300
2007-04-27	79.65	81.04	79.44	80.85	1044957
2007-04-30	80.88	81.40	80.03	80.25	959900
2007-05-01	80.48	80.84	79.60	79.84	747800
2007-05-02	80.31	82.01	80.31	81.04	791300
2007-05-03	81.24	81.76	80.83	81.70	679700
2007-05-04	81.71	83.81	81.41	83.80	800000
2007-05-07	83.81	83.81	82.77	83.00	515866
2007-05-08	82.70	83.11	81.95	82.97	360000
2007-05-09	82.90	85.09	82.81	84.52	1013900
2007-05-10	84.30	84.85	82.58	83.47	996457
2007-05-11	83.72	85.50	83.55	85.35	558000
2007-05-14	85.21	85.65	84.39	84.90	587837
2007-05-15	85.05	85.77	84.44	84.69	517300
2007-05-16	84.99	85.49	84.49	85.47	340600
2007-05-17	85.22	85.69	84.73	85.00	441200
2007-05-18	85.25	86.64	84.90	86.26	326000
2007-05-21	86.26	87.70	85.57	87.40	422270
2007-05-22	87.50	88.15	87.06	87.24	501632
2007-05-23	87.90	88.76	87.49	88.36	730590
2007-05-24	89.47	90.84	89.47	90.20	1357330
2007-05-25	90.75	93.61	90.65	93.24	1590980
2007-05-29	93.09	93.33	89.79	90.50	1440447
2007-05-30	90.22	91.44	90.07	91.29	1001300
2007-05-31	91.54	92.13	91.04	92.00	880750
2007-06-01	92.50	93.50	92.20	92.78	665144
2007-06-04	93.64	93.71	91.88	92.65	738200
2007-06-05	93.50	93.50	91.46	91.71	703688
2007-06-06	91.53	92.20	90.85	91.46	708600
2007-06-07	91.13	92.15	90.50	90.50	919600
2007-06-08	90.24	91.55	89.94	91.35	680400
2007-06-11	91.48	92.81	91.40	92.27	589100
2007-06-12	91.80	93.70	91.64	92.44	662200
2007-06-13	92.56	93.28	91.25	91.91	723200
2007-06-14	91.84	92.91	91.72	92.00	435200
2007-06-15	92.50	93.36	92.44	92.84	537500
2007-06-18	92.67	92.72	91.81	92.12	298600
2007-06-19	91.95	92.53	91.20	92.30	347700
2007-06-20	92.55	94.32	91.49	91.49	456200
2007-06-21	91.94	94.61	91.90	94.10	455800
2007-06-22	93.48	93.50	92.05	93.20	602100
2007-06-25	93.21	94.71	92.35	92.60	373800
2007-06-26	93.00	93.31	91.93	92.48	518600
2007-06-27	91.98	93.27	91.27	93.21	390900
2007-06-28	93.35	94.28	92.92	93.76	256400
2007-06-29	93.90	93.90	91.32	92.24	626700
2007-07-02	92.74	93.94	92.52	93.88	307200
2007-07-03	93.93	94.79	93.66	93.91	158600
2007-07-05	93.35	94.12	93.28	93.88	343400
2007-07-06	93.70	95.30	93.43	94.26	394600
2007-07-09	94.20	95.21	93.64	93.99	665000
2007-07-10	93.53	93.53	92.30	92.30	422544
2007-07-11	92.48	93.79	91.55	93.52	609600
2007-07-12	94.42	95.27	94.09	94.52	584500
2007-07-13	94.13	94.64	93.97	94.60	282300
2007-07-16	94.52	94.65	93.68	94.26	390000
2007-07-17	94.22	97.28	94.22	95.05	660800
2007-07-18	95.04	95.04	93.84	94.46	720700
2007-07-19	93.70	95.13	89.03	90.78	1197800
2007-07-20	91.37	93.30	89.25	90.87	1206986
2007-07-23	91.15	93.10	91.15	91.40	638200
2007-07-24	90.50	91.43	88.31	88.60	861707
2007-07-25	89.07	89.07	85.78	86.90	1311495
2007-07-26	85.69	88.44	85.04	85.95	1363737
2007-07-27	85.50	85.65	79.75	79.81	2851742
2007-07-30	80.13	81.22	78.75	79.70	1344200
2007-07-31	81.20	81.72	78.87	79.05	1377100
2007-08-01	78.58	79.77	76.29	77.44	1075855
2007-08-02	77.85	78.50	76.35	77.46	1020700
2007-08-03	77.27	77.29	74.03	74.12	975200
2007-08-06	73.69	74.30	71.47	73.34	1322000
2007-08-07	73.96	74.26	72.06	73.00	1906600
2007-08-08	72.70	72.74	69.10	69.83	3254107
2007-08-09	68.26	69.92	64.75	68.08	3144300
2007-08-10	66.89	74.47	66.76	73.39	2135787
2007-08-13	74.27	77.79	74.27	76.54	1586900
2007-08-14	76.60	77.03	74.14	74.14	972500
2007-08-15	74.12	75.44	73.06	73.33	1138700
2007-08-16	72.00	72.66	69.90	71.75	1234050
2007-08-17	73.56	76.36	70.99	73.90	778100
2007-08-20	73.93	74.27	72.28	73.81	530400
2007-08-21	74.15	74.31	71.64	72.36	781500
2007-08-22	73.30	73.30	71.99	72.62	737500
2007-08-23	73.13	73.25	72.43	72.81	593700
2007-08-24	72.84	73.65	72.40	73.38	518800
2007-08-27	73.20	73.22	72.28	72.60	409600
2007-08-28	72.72	73.21	72.01	72.07	730500
2007-08-29	72.60	72.79	69.41	70.97	1083300
2007-08-30	70.28	71.37	68.24	68.68	1404300
2007-08-31	69.33	70.50	68.54	70.26	1101300
2007-09-04	68.50	69.00	67.21	67.42	1204100
2007-09-05	66.78	67.25	65.78	66.38	1480900
2007-09-06	66.50	66.88	65.66	66.08	1128000
2007-09-07	65.14	65.50	63.69	63.93	925900
2007-09-10	63.96	64.44	62.70	62.70	1121300
2007-09-11	62.86	63.33	62.33	62.90	839100
2007-09-12	62.94	63.45	62.70	62.88	1051500
2007-09-13	62.91	63.94	61.65	63.52	1256000
2007-09-14	62.78	64.03	62.34	63.38	729600
2007-09-17	63.33	63.33	61.42	61.43	696700
2007-09-18	61.73	66.50	60.77	62.85	1668100
2007-09-19	63.30	64.84	63.30	64.14	972600
2007-09-20	64.37	64.37	62.96	63.73	1237600
2007-09-21	64.28	64.63	63.96	63.96	875800
2007-09-24	64.23	64.23	63.22	63.41	537900
2007-09-25	63.00	65.08	63.00	64.09	1086600
2007-09-26	64.00	64.51	62.82	63.72	730100
2007-09-27	64.06	64.30	63.59	64.09	595200
2007-09-28	64.03	64.42	63.48	64.35	619800
2007-10-01	64.60	67.75	64.28	66.98	1299600
2007-10-02	67.08	68.11	66.68	67.85	664300
2007-10-03	67.37	67.70	66.90	67.43	621800
2007-10-04	67.80	68.34	66.77	67.00	572600
2007-10-05	67.61	69.89	67.46	69.46	787400
2007-10-08	69.61	70.33	68.94	69.41	483100
2007-10-09	69.69	69.69	67.25	67.63	707700
2007-10-10	68.30	68.84	67.20	68.71	1117300
2007-10-11	68.89	70.10	68.52	69.06	889300
2007-10-12	69.21	70.26	68.64	69.83	682600
2007-10-15	69.79	69.96	67.57	68.22	770100
2007-10-16	68.57	69.90	68.47	69.31	635700
2007-10-17	75.78	77.48	72.50	73.97	2409400
2007-10-18	73.29	74.29	72.42	73.10	780500
2007-10-19	73.10	73.36	70.13	70.16	775700
2007-10-22	70.01	72.40	69.38	71.45	981800
2007-10-23	71.44	71.83	69.59	70.39	693100
2007-10-24	69.83	70.26	68.05	69.23	778600
2007-10-25	69.51	70.60	69.13	69.85	778900
2007-10-26	70.59	71.06	69.29	70.06	536100
2007-10-29	70.26	70.89	69.11	69.45	532000
2007-10-30	71.60	72.31	71.00	71.51	725300
2007-10-31	72.16	74.74	71.26	74.74	926500
2007-11-01	74.37	74.37	71.80	72.28	1176300
2007-11-02	72.91	73.42	70.98	71.45	853800
2007-11-05	71.20	71.48	69.61	69.63	737019
2007-11-06	69.99	69.99	68.13	69.28	891300
2007-11-07	67.82	68.90	65.15	65.53	1399400
2007-11-08	66.10	67.14	65.03	66.39	749171
2007-11-09	65.50	66.40	64.67	64.75	652625
2007-11-12	64.57	66.07	64.13	64.33	567945
2007-11-13	64.56	64.56	63.30	63.81	653200
2007-11-14	63.90	64.55	63.29	63.90	592900
2007-11-15	63.69	64.86	62.20	62.50	661406
2007-11-16	62.83	62.92	61.49	62.43	1175500
2007-11-19	62.30	62.69	60.06	60.56	739205
2007-11-20	60.56	60.78	57.92	58.91	881700
2007-11-21	58.63	58.88	57.38	57.40	675700
2007-11-23	57.87	58.72	57.65	58.18	266608
2007-11-26	58.27	58.87	57.20	57.30	626306
2007-11-27	57.45	57.45	55.51	56.77	1163651
2007-11-28	57.89	59.61	57.37	59.14	833208
2007-11-29	59.01	60.37	58.66	60.24	1003600
2007-11-30	60.73	61.50	60.44	61.10	1048705
2007-12-03	61.48	61.48	59.88	59.96	975374
2007-12-04	59.56	61.30	59.56	61.13	858720
2007-12-05	62.24	63.30	61.51	63.19	1422900
2007-12-06	63.23	64.69	62.78	64.29	1022100
2007-12-07	64.29	65.13	64.10	64.62	547562
2007-12-10	65.00	65.00	63.32	63.60	777900
2007-12-11	63.67	64.80	62.13	62.13	884100
2007-12-12	63.43	63.50	60.16	60.95	1259473
2007-12-13	60.55	60.68	59.36	60.38	1027758
2007-12-14	60.18	60.28	59.35	59.45	977100
2007-12-17	59.40	59.41	57.15	57.18	852700
2007-12-18	57.60	57.60	56.16	56.42	1635801
2007-12-19	56.41	56.75	56.00	56.55	869526
2007-12-20	56.60	56.60	55.58	56.20	711700
2007-12-21	56.65	57.39	56.41	56.99	1473700
2007-12-24	56.99	57.62	56.21	57.52	251150
2007-12-26	57.77	58.32	56.34	58.12	539575
2007-12-27	58.00	58.07	57.02	57.63	765015
2007-12-28	58.54	58.54	56.65	57.35	574376
2007-12-31	57.39	58.26	56.40	56.90	541000
2008-01-02	56.28	56.50	52.01	55.05	1206500
2008-01-03	55.06	55.15	53.28	53.33	942816
2008-01-04	52.72	52.92	51.00	51.17	1120300
2008-01-07	51.36	52.28	50.96	52.07	744200
2008-01-08	52.45	52.76	51.10	51.10	748224
2008-01-09	51.05	51.84	50.37	51.75	788000
2008-01-10	51.45	52.52	51.08	52.02	648000
2008-01-11	51.62	52.24	50.95	51.60	550056
2008-01-14	51.69	52.13	50.97	51.21	539800
2008-01-15	50.75	51.96	49.06	50.23	1010300
2008-01-16	49.90	52.65	49.81	51.61	1094487
2008-01-17	51.86	51.92	49.75	49.85	648600
2008-01-18	50.10	50.15	48.23	48.83	1179971
2008-01-22	49.69	49.98	45.70	49.54	1116693
2008-01-23	48.42	50.47	47.77	50.06	1049071
2008-01-24	51.99	52.64	50.30	52.07	1656600
2008-01-25	52.34	53.09	51.18	51.55	789100
2008-01-28	51.41	53.11	50.88	53.11	833280
2008-01-29	53.44	54.40	53.31	54.35	1063405
2008-01-30	54.60	56.50	54.60	55.89	1446199
2008-01-31	54.60	56.82	53.68	55.99	1846954
2008-02-01	56.12	58.25	56.12	57.37	2137000
2008-02-04	57.37	57.45	56.29	56.81	1023527
2008-02-05	55.90	55.90	54.92	55.13	1363546
2008-02-06	55.56	55.56	53.21	53.24	1350276
2008-02-07	52.84	53.65	51.93	52.57	1060700
2008-02-08	52.04	53.38	51.83	53.25	731346
2008-02-11	53.35	53.58	52.34	53.49	861774
2008-02-12	53.80	54.63	52.93	53.32	1256271
2008-02-13	54.13	55.54	54.04	55.42	1005898
2008-02-14	55.72	55.72	54.56	54.68	790672
2008-02-15	54.14	54.68	53.64	54.35	371280
2008-02-19	54.41	55.31	54.24	54.82	545788
2008-02-20	54.61	56.68	54.47	56.64	738225
2008-02-21	56.86	58.44	56.86	57.09	1551825
2008-02-22	57.16	57.17	55.20	56.30	829633
2008-02-25	56.15	58.09	55.46	57.88	846053
2008-02-26	57.45	61.02	57.45	60.50	1175170
2008-02-27	60.00	60.76	59.32	60.47	621300
2008-02-28	59.86	59.86	57.62	58.57	1061250
2008-02-29	58.07	58.07	56.53	56.70	1127304
2008-03-03	56.59	58.29	56.41	57.97	695100
2008-03-04	57.49	58.28	56.82	58.17	850700
2008-03-05	58.26	58.88	58.02	58.64	935140
2008-03-06	58.44	58.90	57.67	57.90	660249
2008-03-07	57.01	57.35	54.50	54.96	1435819
2008-03-10	54.98	55.29	53.17	53.17	1000500
2008-03-11	54.76	55.17	53.88	55.10	847298
2008-03-12	55.07	55.36	54.25	54.33	512150
2008-03-13	53.50	55.00	52.76	54.83	723667
2008-03-14	55.17	56.02	53.09	55.15	1405600
2008-03-17	53.87	55.51	53.54	55.00	1709306
2008-03-18	56.25	57.75	55.50	57.58	1214531
2008-03-19	57.75	58.99	55.62	55.65	981693
2008-03-20	55.57	56.60	54.91	56.11	1130749
2008-03-24	56.32	59.27	56.32	59.08	909106
2008-03-25	59.21	59.72	57.27	58.93	688752
2008-03-26	58.50	58.50	57.02	57.56	725985
2008-03-27	57.44	58.32	56.24	56.29	466157
2008-03-28	56.40	57.26	55.90	56.68	389767
2008-03-31	56.89	56.94	55.55	56.26	539894
2008-04-01	56.70	59.24	56.38	59.19	627100
2008-04-02	59.32	60.09	58.60	59.03	636004
2008-04-03	58.73	59.93	58.43	59.70	642200
2008-04-04	59.31	60.28	58.87	60.00	731340
2008-04-07	60.33	60.48	58.77	59.01	485100
2008-04-08	59.43	60.20	58.66	58.93	1111793
2008-04-09	59.04	59.07	56.55	56.69	792331
2008-04-10	56.49	57.24	56.31	56.70	582296
2008-04-11	56.07	56.07	54.21	55.02	921950
2008-04-14	55.12	55.54	54.82	55.03	483023
2008-04-15	55.37	56.91	55.37	56.80	591070
2008-04-16	57.34	59.48	56.83	58.09	1098474
2008-04-17	57.46	57.85	56.43	57.47	1139333
2008-04-18	63.44	66.18	62.22	64.36	3242925
2008-04-21	63.73	64.26	62.74	64.17	868493
2008-04-22	63.32	65.42	63.32	65.22	936484
2008-04-23	65.24	65.24	62.24	63.39	1211026
2008-04-24	63.40	65.00	62.21	64.80	850488
2008-04-25	65.53	65.70	64.43	65.58	640440
2008-04-28	65.53	67.51	65.53	67.44	821441
2008-04-29	67.74	68.10	66.19	68.00	932818
2008-04-30	68.23	68.76	67.02	67.13	824836
2008-05-01	66.90	69.65	65.27	69.00	758243
2008-05-02	69.69	69.99	68.09	68.50	723043
2008-05-05	67.59	68.80	67.59	68.33	699763
2008-05-06	67.52	67.74	66.38	67.16	905670
2008-05-07	67.00	68.40	66.94	67.21	871109
2008-05-08	67.34	67.64	65.65	66.14	922725
2008-05-09	65.44	67.13	65.40	66.99	1004116
2008-05-12	67.13	70.71	67.00	70.35	1198984
2008-05-13	70.60	70.60	68.56	69.24	1071405
2008-05-14	69.85	69.97	69.09	69.36	798364
2008-05-15	69.27	69.75	68.46	69.32	918730
2008-05-16	69.60	69.99	67.17	68.32	742932
2008-05-19	68.22	68.56	66.80	67.11	1286297
2008-05-20	67.18	67.18	65.84	66.37	956180
2008-05-21	66.30	66.96	65.25	65.62	1201154
2008-05-22	64.01	65.09	61.47	64.03	1841167
2008-05-23	64.24	64.24	62.08	62.44	876864
2008-05-27	62.82	64.40	62.45	63.60	639663
2008-05-28	63.69	64.01	63.26	63.66	541670
2008-05-29	63.67	65.07	63.46	64.58	595561
2008-05-30	64.54	64.54	61.80	63.00	1032329
2008-06-02	62.95	65.28	62.08	64.41	1460165
2008-06-03	64.11	64.64	63.45	64.19	1198457
2008-06-04	64.09	66.79	63.72	65.66	1364611
2008-06-05	65.76	67.48	65.76	67.27	785156
2008-06-06	66.50	66.50	63.91	63.91	542601
2008-06-09	63.91	63.91	61.20	61.73	1118162
2008-06-10	62.49	62.49	60.54	61.02	1002588
2008-06-11	61.10	61.28	58.27	58.37	1522532
2008-06-12	58.58	60.34	58.47	60.19	1309182
2008-06-13	60.80	61.31	60.21	61.22	614142
2008-06-16	60.86	61.86	60.20	61.63	455469
2008-06-17	61.63	62.21	60.71	60.98	665065
2008-06-18	60.81	61.22	59.72	60.47	567627
2008-06-19	60.29	60.98	59.58	60.76	491011
2008-06-20	60.51	61.05	58.33	58.41	961822
2008-06-23	58.55	58.58	56.66	57.49	1148117
2008-06-24	57.29	59.59	56.55	57.72	1132329
2008-06-25	57.80	60.10	57.45	59.43	681643
2008-06-26	58.40	58.58	56.48	56.57	754507
2008-06-27	56.52	58.20	56.17	57.97	1754530
2008-06-30	57.69	59.20	57.07	58.24	1536327
2008-07-01	57.34	58.97	56.35	57.62	931242
2008-07-02	57.74	58.39	55.97	56.00	1005815
2008-07-03	56.26	56.59	55.09	55.70	506137
2008-07-07	55.73	56.12	53.57	55.65	1144110
2008-07-08	55.37	56.73	54.60	56.54	1113124
2008-07-09	56.62	56.86	54.59	54.80	807325
2008-07-10	52.59	54.41	51.29	52.98	1430161
2008-07-11	52.11	53.83	51.73	53.06	1039707
2008-07-14	51.90	51.90	48.60	50.43	3124021
2008-07-15	50.06	51.46	48.50	50.41	2031089
2008-07-16	50.57	53.21	50.57	52.51	1403185
2008-07-17	53.12	56.13	52.84	56.13	2981813
2008-07-18	51.91	52.84	47.05	47.55	5570542
2008-07-21	47.70	50.55	47.64	47.93	2348297
2008-07-22	47.54	49.80	46.59	49.69	2388352
2008-07-23	49.64	51.24	49.01	50.69	1336021
2008-07-24	50.92	50.92	47.27	47.38	1337256
2008-07-25	47.86	48.30	47.01	47.52	1447457
2008-07-28	47.48	47.90	46.34	46.56	965042
2008-07-29	46.56	48.70	46.56	48.49	1238483
2008-07-30	48.82	49.46	48.24	48.90	1156329
2008-07-31	48.36	49.19	47.73	48.00	1020292
2008-08-01	48.53	48.57	47.52	48.19	780039
2008-08-04	48.13	48.39	46.97	47.96	1617936
2008-08-05	48.45	50.57	48.19	50.37	1058275
2008-08-06	50.29	50.76	49.51	50.10	1224411
2008-08-07	49.85	50.29	48.46	49.11	636304
2008-08-08	49.37	52.27	48.94	52.17	678954
2008-08-11	51.33	52.53	50.81	51.77	825384
2008-08-12	51.66	52.49	51.40	51.49	535649
2008-08-13	51.26	51.80	49.91	51.31	625849
2008-08-14	51.12	52.84	50.45	51.87	727430
2008-08-15	52.00	52.75	51.16	51.90	633663
2008-08-18	50.04	51.68	49.39	49.68	999477
2008-08-19	49.35	50.39	48.20	48.76	835482
2008-08-20	48.89	49.90	48.17	49.21	612240
2008-08-21	48.71	49.63	47.99	49.01	742927
2008-08-22	49.41	50.29	49.17	50.16	697803
2008-08-25	49.73	50.07	48.83	49.30	1024921
2008-08-26	49.31	49.39	48.34	49.15	865891
2008-08-27	48.53	51.12	48.53	50.36	1016252
2008-08-28	50.31	50.31	48.29	48.88	1340770
2008-08-29	48.57	48.67	47.58	48.06	819986
2008-09-02	48.78	49.28	47.90	48.09	1221620
2008-09-03	47.82	49.94	47.82	48.97	1087023
2008-09-04	48.50	48.56	47.13	47.47	1367583
2008-09-05	47.18	48.00	46.51	47.63	673211
2008-09-08	49.17	49.45	47.29	48.26	1204098
2008-09-09	48.05	49.20	46.62	46.63	1599054
2008-09-10	46.50	47.00	44.60	46.48	1616282
2008-09-11	46.23	46.91	45.51	46.38	1375265
2008-09-12	45.84	47.84	45.75	47.37	862755
2008-09-15	45.66	46.55	44.18	44.23	785191
2008-09-16	43.36	43.52	42.02	43.52	1729175
2008-09-17	42.38	43.56	42.27	42.65	1509791
2008-09-18	43.38	44.95	42.70	44.71	1489854
2008-09-19	46.11	49.14	45.10	49.08	2210664
2008-09-22	49.08	49.29	44.91	45.01	750176
2008-09-23	44.90	45.97	44.22	44.56	607374
2008-09-24	44.74	45.03	43.25	43.53	614107
2008-09-25	43.88	44.90	43.63	44.04	591070
2008-09-26	43.24	44.44	42.94	44.42	503420
2008-09-29	43.23	43.55	39.00	39.73	1175058
2008-09-30	40.54	43.32	39.07	43.16	1287970
2008-10-01	42.71	42.84	41.22	42.29	713814
2008-10-02	42.05	42.19	39.00	39.24	801917
2008-10-03	40.00	40.50	37.86	37.92	998983
2008-10-06	36.75	37.13	35.25	36.92	969524
2008-10-07	37.28	38.03	34.25	34.42	1286328
2008-10-08	33.06	35.51	31.80	33.20	1774645
2008-10-09	33.85	34.03	29.79	30.33	1691789
2008-10-10	29.35	33.39	26.91	31.19	2308068
2008-10-13	33.54	34.84	32.65	34.40	1015102
2008-10-14	37.44	37.44	32.06	33.05	1323610
2008-10-15	32.46	32.53	29.62	29.62	748165
2008-10-16	29.79	30.82	28.04	30.53	1288167
2008-10-17	29.74	31.40	29.05	30.27	985685
2008-10-20	30.27	31.28	30.13	30.94	996653
2008-10-21	27.60	29.19	27.27	27.80	1742061
2008-10-22	26.70	28.44	26.60	27.21	1440623
2008-10-23	27.30	27.92	25.60	26.96	2039650
2008-10-24	25.42	27.61	24.89	26.96	1397090
2008-10-27	26.64	27.85	26.10	26.64	1305280
2008-10-28	28.81	29.66	26.09	29.66	1071083
2008-10-29	29.63	30.26	28.66	29.02	1257957
2008-10-30	29.93	30.42	28.94	29.91	811700
2008-10-31	29.78	31.92	29.63	31.13	552480
2008-11-03	31.41	32.70	31.13	32.47	700758
2008-11-04	33.12	33.71	32.43	33.21	634470
2008-11-05	32.77	33.17	31.21	31.36	750098
2008-11-06	31.13	31.76	28.93	29.08	809861
2008-11-07	29.33	30.05	28.96	29.50	470184
2008-11-10	30.06	30.55	27.37	27.61	1047433
2008-11-11	27.37	28.75	26.67	28.05	927289
2008-11-12	27.21	27.80	26.43	26.93	865669
2008-11-13	26.90	29.35	25.89	29.35	1194783
2008-11-14	28.80	29.45	27.50	27.78	925317
2008-11-17	27.45	28.68	27.19	27.73	860210
2008-11-18	27.68	28.31	26.18	27.50	906148
2008-11-19	27.30	28.04	25.61	25.62	937417
2008-11-20	25.25	26.36	23.50	23.60	1336484
2008-11-21	23.78	25.14	22.61	25.14	1038410
2008-11-24	25.14	28.76	25.14	28.38	841163
2008-11-25	28.78	29.39	27.80	29.05	994349
2008-11-26	28.80	31.12	28.00	30.97	592802
2008-11-28	30.21	31.55	30.11	31.48	325280
2008-12-01	30.40	30.40	27.69	28.41	1185480
2008-12-02	29.15	30.46	28.42	30.27	838575
2008-12-03	29.58	30.49	28.67	30.44	876433
2008-12-04	30.05	30.58	27.99	28.70	604736
2008-12-05	28.39	31.14	27.63	30.94	774159
2008-12-08	32.00	34.29	31.19	33.62	1485120
2008-12-09	33.16	34.89	31.56	31.70	1064807
2008-12-10	32.26	33.48	31.76	32.71	740593
2008-12-11	31.97	32.78	30.20	30.67	678655
2008-12-12	29.87	32.82	29.36	32.65	807055
2008-12-15	32.57	33.29	31.08	31.52	906589
2008-12-16	31.95	33.72	31.52	33.58	879149
2008-12-17	33.00	35.36	32.79	35.10	780502
2008-12-18	35.36	35.91	33.66	35.27	1369185
2008-12-19	35.58	36.83	35.01	36.40	1369559
2008-12-22	33.95	34.50	30.13	30.40	1387150
2008-12-23	31.25	32.67	30.75	30.98	854800
2008-12-24	31.02	31.26	30.60	30.90	462191
2008-12-26	31.23	31.96	31.22	31.95	321546
2008-12-29	32.03	32.20	31.07	31.77	574220
2008-12-30	32.16	32.88	31.62	32.77	551695
2008-12-31	33.35	34.19	33.20	33.99	554315
2009-01-02	34.09	35.13	33.39	34.96	718050
2009-01-05	34.79	35.00	33.94	34.69	990728
2009-01-06	34.89	36.08	34.85	35.73	833981
2009-01-07	34.91	35.04	33.53	33.74	1133098
2009-01-08	33.52	34.92	32.81	34.72	938439
2009-01-09	34.66	34.66	32.59	33.11	886869
2009-01-12	33.05	33.05	32.00	32.34	611304
2009-01-13	32.24	33.10	31.92	32.55	887372
2009-01-14	31.61	31.81	30.33	30.76	851332
2009-01-15	30.70	31.39	29.33	31.08	856171
2009-01-16	31.57	31.89	29.93	30.68	813774
2009-01-20	30.31	30.31	28.30	28.39	1019117
2009-01-21	29.01	30.24	28.59	30.15	971125
2009-01-22	29.44	30.60	29.15	29.77	1122018
2009-01-23	29.03	30.27	28.81	29.77	804670
2009-01-26	29.88	30.93	29.45	30.06	652620
2009-01-27	30.21	31.32	30.06	30.94	688219
2009-01-28	31.70	32.84	31.25	32.30	970582
2009-01-29	31.22	31.35	29.98	30.26	1079473
2009-01-30	30.09	30.38	28.14	28.46	1604610
2009-02-02	28.01	28.29	27.05	27.66	1418260
2009-02-03	27.13	27.95	25.12	27.69	1468791
2009-02-04	27.84	29.27	27.57	28.68	1151462
2009-02-05	28.45	31.05	28.45	30.57	1455118
2009-02-06	30.86	32.70	30.52	32.43	1552489
2009-02-09	32.42	32.84	32.00	32.53	1060323
2009-02-10	32.70	33.99	31.53	31.72	2353816
2009-02-11	31.93	32.33	31.42	32.01	1472398
2009-02-12	31.58	32.62	31.15	32.53	1506252
2009-02-13	32.51	33.49	32.15	32.27	1312365
2009-02-17	31.37	31.49	30.33	30.96	1149968
2009-02-18	31.12	31.57	30.50	31.26	843884
2009-02-19	31.76	32.16	30.73	30.90	1249254
2009-02-20	30.63	31.07	29.86	30.74	1547295
2009-02-23	31.13	31.33	29.01	29.05	862494
2009-02-24	29.47	30.52	28.89	30.31	1023292
2009-02-25	30.11	30.34	28.36	28.81	1047885
2009-02-26	29.10	29.27	27.42	28.05	1549886
2009-02-27	27.50	29.00	27.09	27.88	1336041
2009-03-02	27.09	27.56	26.12	26.33	1099678
2009-03-03	26.91	26.91	25.74	26.07	1245804
2009-03-04	26.53	27.12	25.91	26.75	943418
2009-03-05	25.96	25.96	24.24	24.40	1192390
2009-03-06	24.91	24.91	23.50	24.19	1342875
2009-03-09	23.78	24.23	23.42	23.75	822236
2009-03-10	24.76	25.40	24.04	25.40	1025076
2009-03-11	25.30	25.96	25.08	25.48	1118091
2009-03-12	25.36	27.19	25.01	27.12	935747
2009-03-13	27.25	27.42	26.08	26.95	756488
2009-03-16	27.54	27.56	26.22	26.35	615708
2009-03-17	26.00	27.60	26.00	27.60	870841
2009-03-18	27.64	29.08	26.97	28.49	783749
2009-03-19	28.71	28.71	28.04	28.42	685548
2009-03-20	28.57	29.31	27.65	28.01	1008939
2009-03-23	28.76	31.00	28.26	31.00	814391
2009-03-24	30.51	31.40	30.04	30.15	1050956
2009-03-25	30.34	31.92	29.96	31.01	1081791
2009-03-26	31.32	33.36	31.32	33.23	1270067
2009-03-27	32.67	33.20	32.21	32.37	595314
2009-03-30	31.57	31.81	30.45	30.67	746536
2009-03-31	31.12	32.28	30.82	31.53	1047930
2009-04-01	31.02	32.57	30.21	32.53	845004
2009-04-02	33.41	35.77	33.34	35.24	915022
2009-04-03	35.11	35.47	34.76	35.23	666817
2009-04-06	34.72	35.02	32.81	32.98	1295158
2009-04-07	32.45	33.20	32.42	32.71	781224
2009-04-08	33.00	33.58	32.33	32.66	1004751
2009-04-09	33.38	35.49	33.31	35.15	814543
2009-04-13	34.81	35.00	34.30	34.52	774554
2009-04-14	34.36	35.38	33.89	34.71	784013
2009-04-15	34.42	35.36	34.10	35.22	619795
2009-04-16	35.44	36.08	34.83	35.85	655105
2009-04-17	35.95	36.82	35.58	36.67	640857
2009-04-20	35.14	35.60	33.71	34.26	1257966
2009-04-21	32.58	40.61	32.58	39.99	3388159
2009-04-22	39.39	41.29	39.16	39.97	1672317
2009-04-23	40.23	40.48	38.97	40.10	1497498
2009-04-24	40.34	42.41	40.34	42.01	1285090
2009-04-27	41.35	42.91	41.35	42.03	1214689
2009-04-28	41.36	41.79	40.31	41.31	1125980
2009-04-29	41.69	43.32	41.39	42.87	1181633
2009-04-30	43.20	44.49	42.89	43.09	1280576
2009-05-01	42.37	43.11	42.11	42.34	1034015
2009-05-04	43.06	43.06	41.86	42.73	1048449
2009-05-05	42.72	42.75	41.86	42.50	879835
2009-05-06	42.95	44.35	42.38	44.35	1162575
2009-05-07	44.77	45.25	43.43	43.80	2183026
2009-05-08	43.81	44.80	43.51	44.45	1311343
2009-05-11	45.58	45.91	44.47	45.06	1054646
2009-05-12	45.13	45.48	43.17	44.14	1289354
2009-05-13	43.48	43.70	41.77	41.97	1159775
2009-05-14	42.15	42.35	40.95	41.61	1380348
2009-05-15	41.27	42.28	40.91	41.80	607573
2009-05-18	42.20	43.53	41.94	43.53	463427
2009-05-19	43.30	44.86	42.81	44.39	1000604
2009-05-20	44.59	45.56	44.24	44.65	935907
2009-05-21	44.00	44.82	43.73	44.45	1305099
2009-05-22	44.61	45.01	43.23	43.31	772290
2009-05-26	43.15	45.09	42.70	44.69	1084055
2009-05-27	44.44	44.84	43.38	43.55	888386
2009-05-28	43.85	44.15	41.74	42.46	924720
2009-05-29	42.77	42.77	41.94	42.51	888595
2009-06-01	42.18	45.69	42.18	45.16	988400
2009-06-02	45.01	45.75	44.51	44.84	618933
2009-06-03	44.41	44.58	43.02	43.54	634321
2009-06-04	43.71	44.27	42.80	43.96	591126
2009-06-05	44.40	45.71	44.39	45.01	811563
2009-06-08	44.93	45.66	43.96	45.25	802049
2009-06-09	45.25	46.06	44.93	45.73	504940
2009-06-10	45.93	46.03	44.27	44.97	773123
2009-06-11	44.86	45.76	44.77	45.24	793064
2009-06-12	44.92	44.92	43.69	44.11	796887
2009-06-15	43.01	43.55	42.47	43.11	649468
2009-06-16	43.23	43.86	42.03	42.12	684481
2009-06-17	42.22	43.49	41.94	42.65	764965
2009-06-18	42.77	43.17	42.14	43.11	533922
2009-06-19	44.04	44.04	42.31	42.66	700161
2009-06-22	42.23	42.28	40.50	40.55	696994
2009-06-23	40.91	41.25	40.57	40.86	542677
2009-06-24	41.25	42.43	41.14	41.48	665321
2009-06-25	41.53	43.08	40.38	42.98	913814
2009-06-26	42.82	43.49	42.27	43.32	648122
2009-06-29	43.45	43.62	42.48	43.44	595378
2009-06-30	43.36	43.62	42.20	42.34	783206
2009-07-01	42.57	43.44	42.28	43.32	585789
2009-07-02	42.43	42.43	40.10	40.32	819817
2009-07-06	39.90	40.61	39.22	39.83	870475
2009-07-07	39.80	39.96	38.50	38.54	856203
2009-07-08	38.60	39.06	38.28	38.81	817757
2009-07-09	39.41	39.71	38.66	39.46	760686
2009-07-10	39.29	40.05	38.90	39.81	684324
2009-07-13	39.88	40.00	38.54	39.83	803495
2009-07-14	39.73	39.97	39.03	39.93	667830
2009-07-15	40.48	42.10	40.39	41.98	761415
2009-07-16	41.98	42.52	41.10	42.44	800057
2009-07-17	42.68	42.87	42.07	42.75	527097
2009-07-20	42.84	43.55	42.57	43.53	589372
2009-07-21	43.64	44.85	43.47	44.82	745203
2009-07-22	44.41	45.71	44.14	44.61	965677
2009-07-23	44.43	48.65	43.27	47.90	2076392
2009-07-24	46.38	49.09	46.37	49.03	1236430
2009-07-27	48.90	49.09	47.91	48.50	1017997
2009-07-28	48.37	48.54	47.22	47.66	1029525
2009-07-29	47.45	47.70	46.73	46.95	819206
2009-07-30	47.68	48.33	47.11	47.76	797833
2009-07-31	47.71	48.50	47.24	47.95	615024
2009-08-03	48.00	49.65	47.63	49.62	688694
2009-08-04	48.76	51.17	48.74	51.13	770993
2009-08-05	50.53	50.99	48.68	48.83	1013842
2009-08-06	48.87	49.16	47.95	48.54	745905
2009-08-07	49.50	50.50	49.10	50.44	1267456
2009-08-10	50.25	50.80	49.76	50.75	692212
2009-08-11	50.39	50.54	49.71	49.93	560535
2009-08-12	49.65	51.39	49.65	50.78	594532
2009-08-13	51.09	51.19	49.72	50.98	578492
2009-08-14	50.64	51.00	49.19	49.85	546781
2009-08-17	48.88	48.91	47.60	47.72	645217
2009-08-18	47.85	48.43	47.61	48.04	505672
2009-08-19	47.57	48.81	47.24	48.81	393612
2009-08-20	48.67	49.34	48.36	48.90	308966
2009-08-21	49.45	50.58	49.33	50.56	512956
2009-08-24	50.68	51.86	50.60	51.07	603342
2009-08-25	51.55	52.65	50.81	51.63	571613
2009-08-26	51.55	53.42	51.55	53.04	1003772
2009-08-27	53.06	53.09	51.46	52.69	521945
2009-08-28	53.06	53.61	52.10	52.62	373659
2009-08-31	52.00	52.16	51.22	51.70	483817
2009-09-01	51.22	52.30	50.38	50.85	588268
2009-09-02	50.75	51.55	50.01	50.04	518876
2009-09-03	50.48	50.93	48.89	50.92	632882
2009-09-04	50.97	52.15	50.73	51.92	858091
2009-09-08	52.27	52.47	51.07	52.30	559678
2009-09-09	52.31	53.53	52.10	53.00	496238
2009-09-10	52.80	53.50	52.51	53.37	407856
2009-09-11	53.38	54.36	53.36	54.26	561768
2009-09-14	53.88	56.75	53.87	56.59	1061302
2009-09-15	56.69	57.11	56.27	56.36	679501
2009-09-16	56.39	57.22	56.22	57.02	708929
2009-09-17	57.02	57.70	56.76	57.15	503416
2009-09-18	57.15	58.45	57.15	58.03	835828
2009-09-21	57.48	58.02	56.24	57.91	502993
2009-09-22	58.20	58.20	56.92	57.60	484514
2009-09-23	57.69	57.97	56.70	56.77	663185
2009-09-24	56.98	57.07	54.98	56.12	960911
2009-09-25	55.80	56.16	55.34	55.51	600888
2009-09-28	55.61	57.35	55.61	57.23	404424
2009-09-29	57.48	58.16	56.83	57.94	655941
2009-09-30	57.89	57.94	56.07	56.71	1275247
2009-10-01	55.01	55.65	52.95	53.00	1051810
2009-10-02	52.31	52.50	51.47	51.95	989753
2009-10-05	52.03	53.37	51.74	53.33	1092747
2009-10-06	53.96	55.70	53.61	55.27	1217697
2009-10-07	54.62	55.91	54.27	55.91	823690
2009-10-08	56.38	58.41	56.38	57.31	969885
2009-10-09	57.34	57.44	56.46	56.94	558983
2009-10-12	57.39	58.19	56.90	57.60	442690
2009-10-13	57.58	57.68	56.54	57.17	643613
2009-10-14	58.09	59.68	57.62	59.31	526802
2009-10-15	59.01	60.72	58.16	60.58	872640
2009-10-16	60.21	61.42	59.98	61.25	914147
2009-10-19	61.17	62.11	60.43	61.48	840229
2009-10-20	61.48	63.00	60.70	60.75	1646178
2009-10-21	58.55	58.75	52.43	52.70	4686533
2009-10-22	53.50	55.25	53.23	54.27	2195123
2009-10-23	54.37	54.82	51.18	51.37	2077374
2009-10-26	51.54	52.24	50.74	50.99	1690559
2009-10-27	51.28	51.29	48.61	49.39	1545673
2009-10-28	49.10	49.22	46.86	46.94	1300168
2009-10-29	47.51	48.81	46.21	48.53	2264987
2009-10-30	48.10	48.28	47.38	47.41	1279806
2009-11-02	47.59	48.01	45.96	46.71	1302063
2009-11-03	46.41	47.35	45.52	47.12	1619978
2009-11-04	47.53	48.84	47.53	48.12	1355760
2009-11-05	48.36	49.58	48.34	49.58	770020
2009-11-06	48.90	50.34	48.19	50.17	1525676
2009-11-09	50.83	51.38	50.20	51.35	837559
2009-11-10	50.87	51.47	50.34	50.84	1033868
2009-11-11	51.54	51.59	50.18	50.83	696233
2009-11-12	50.67	51.00	49.28	49.56	495286
2009-11-13	49.63	50.65	48.96	50.21	608189
2009-11-16	50.20	51.86	50.05	51.31	671229
2009-11-17	51.17	51.46	50.07	51.20	523297
2009-11-18	51.34	51.34	49.90	50.30	585902
2009-11-19	49.85	49.85	48.31	49.08	651729
2009-11-20	48.80	49.86	48.76	49.69	660543
2009-11-23	50.69	51.78	50.24	50.57	601754
2009-11-24	50.59	50.61	49.18	49.22	813134
2009-11-25	49.34	50.13	49.07	50.05	477404
2009-11-27	48.49	49.54	48.27	48.93	240701
2009-11-30	49.00	49.39	48.68	49.26	615529
2009-12-01	49.50	50.38	49.33	50.18	725108
2009-12-02	50.27	51.04	50.13	50.75	818724
2009-12-03	50.96	51.98	50.90	51.38	965349
2009-12-04	52.46	58.02	52.46	56.77	3181605
2009-12-07	56.74	56.80	55.61	56.19	1160218
2009-12-08	55.75	55.89	54.19	55.24	965120
2009-12-09	55.00	55.33	53.91	55.18	931873
2009-12-10	55.84	56.67	55.41	56.24	899970
2009-12-11	56.22	56.73	55.90	56.19	785441
2009-12-14	56.74	57.11	55.96	56.57	702664
2009-12-15	56.35	56.37	55.63	55.95	729942
2009-12-16	56.23	56.83	55.64	56.10	582183
2009-12-17	55.99	55.99	53.73	53.80	930805
2009-12-18	54.69	54.69	53.67	54.43	884654
2009-12-21	55.00	56.20	54.96	55.11	416108
2009-12-22	57.68	57.86	55.82	56.06	805910
2009-12-23	56.13	56.96	55.60	55.90	473014
2009-12-24	55.91	56.13	55.70	55.93	149128
2009-12-28	56.15	56.28	55.38	55.74	427212
2009-12-29	55.97	56.04	55.54	55.83	406972
2009-12-30	55.75	56.00	55.23	55.33	394015
2009-12-31	55.38	55.55	54.52	54.58	504480
2010-01-04	54.94	56.58	54.78	56.41	1108030
2010-01-05	56.20	57.40	55.88	57.13	933379
2010-01-06	58.44	59.52	57.92	58.20	1254361
2010-01-07	58.14	60.30	58.14	59.92	1377012
2010-01-08	59.54	60.25	58.90	59.65	679024
2010-01-11	60.00	60.00	58.58	59.11	419069
2010-01-12	58.59	59.82	57.54	57.86	592846
2010-01-13	57.95	58.25	57.37	58.07	428128
2010-01-14	58.11	58.94	57.46	58.94	479366
2010-01-15	58.65	59.26	56.99	57.06	952109
2010-01-19	57.29	57.98	56.86	57.86	636364
2010-01-20	57.09	57.48	55.81	56.57	693762
2010-01-21	56.78	57.54	54.23	54.46	940974
2010-01-22	54.31	54.31	52.38	52.54	1238530
2010-01-25	53.19	53.27	51.11	52.16	1098616
2010-01-26	51.94	52.39	51.02	52.03	1164231
2010-01-27	51.81	52.50	51.23	52.48	655666
2010-01-28	52.51	52.61	50.49	50.63	975570
2010-01-29	54.46	54.46	51.62	51.79	1685026
2010-02-01	52.12	53.16	51.72	53.16	974596
2010-02-02	53.76	55.84	53.39	55.17	2087368
2010-02-03	54.94	55.54	54.03	54.89	803169
2010-02-04	54.33	54.33	51.77	52.21	1238241
2010-02-05	51.90	52.51	50.53	51.49	1572891
2010-02-08	51.40	51.62	50.12	50.82	971085
2010-02-09	51.55	51.94	50.59	51.45	1085688
2010-02-10	51.45	51.89	50.88	51.11	865608
2010-02-11	51.12	52.12	50.62	51.95	492096
2010-02-12	51.16	52.01	50.87	51.97	707244
2010-02-16	52.34	52.73	51.74	52.60	508014
2010-02-17	52.91	53.57	52.77	53.25	610180
2010-02-18	53.10	53.41	52.81	53.01	833972
2010-02-19	52.76	54.22	52.71	53.95	947200
2010-02-22	54.01	54.05	53.03	53.13	983015
2010-02-23	52.87	53.06	51.16	51.31	1364646
2010-02-24	51.37	52.15	50.87	52.03	1379150
2010-02-25	50.67	51.95	50.67	51.83	1198507
2010-02-26	51.83	51.84	50.81	51.52	1168603
2010-03-01	51.84	53.12	51.32	53.02	1177997
2010-03-02	53.43	53.56	52.46	53.35	1345584
2010-03-03	53.45	54.40	53.04	53.56	918492
2010-03-04	53.91	53.99	53.36	53.70	918215
2010-03-05	54.16	55.87	54.07	55.73	1100108
2010-03-08	55.68	56.23	55.25	55.33	531546
2010-03-09	55.19	56.10	55.05	55.76	696144
2010-03-10	55.65	56.71	55.38	56.63	886240
2010-03-11	56.14	57.32	56.09	57.07	1069157
2010-03-12	57.39	57.39	56.26	56.92	654196
2010-03-15	56.63	57.65	56.38	57.48	804192
2010-03-16	57.51	58.17	57.26	58.10	627739
2010-03-17	58.35	59.10	58.29	58.36	1011700
2010-03-18	58.49	59.00	57.92	58.04	1002508
2010-03-19	58.35	58.85	57.24	57.87	1289596
2010-03-22	57.50	58.97	57.17	58.67	958312
2010-03-23	58.80	59.45	58.31	59.19	803977
2010-03-24	58.87	59.02	57.36	57.61	1502760
2010-03-25	58.00	58.74	57.48	57.49	1121041
2010-03-26	57.54	58.27	57.30	57.74	1126415
2010-03-29	58.00	58.65	57.67	58.19	722891
2010-03-30	58.20	58.34	57.41	57.85	716843
2010-03-31	57.51	57.87	57.08	57.12	737997
2010-04-01	57.59	59.51	57.05	57.54	1017701
2010-04-05	57.76	59.04	57.15	58.94	2267509
2010-04-06	58.62	59.43	58.30	58.88	1253539
2010-04-07	58.88	59.04	58.08	58.44	1363653
2010-04-08	58.22	58.73	57.05	58.49	790893
2010-04-09	58.78	59.24	58.21	58.72	941569
2010-04-12	59.04	59.04	58.15	58.28	939095
2010-04-13	58.34	59.25	57.92	58.94	1393969
2010-04-14	59.25	60.67	59.03	59.79	1964027
2010-04-15	59.46	59.75	58.45	58.49	1393037
2010-04-16	58.23	58.83	57.24	57.35	1333709
2010-04-19	56.95	57.93	56.54	57.75	1165369
2010-04-20	58.17	59.56	58.17	58.76	1366414
2010-04-21	60.27	61.71	58.76	61.61	2247113
2010-04-22	61.42	62.48	60.46	62.18	2277996
2010-04-23	62.08	62.40	61.05	61.69	1115433
2010-04-26	61.38	61.65	59.78	60.13	1342097
2010-04-27	59.58	60.86	58.83	58.86	1104047
2010-04-28	57.68	58.16	56.78	57.13	1599442
2010-04-29	58.00	58.00	56.77	57.63	1057821
2010-04-30	57.61	57.70	55.66	56.10	1222215
2010-05-03	56.52	56.62	55.63	55.96	1398103
2010-05-04	54.88	54.89	51.75	52.71	2916412
2010-05-05	52.37	53.18	51.57	52.80	2222597
2010-05-06	52.31	53.52	49.37	50.84	2304502
2010-05-07	50.82	51.74	48.91	49.10	2651951
2010-05-10	51.06	53.48	50.57	52.36	2488174
2010-05-11	51.49	52.64	51.13	51.94	1071103
2010-05-12	52.24	54.04	52.24	53.68	1919427
2010-05-13	53.41	54.08	52.19	52.35	982846
2010-05-14	51.80	51.80	49.10	49.44	1552361
2010-05-17	49.77	50.33	48.09	48.99	1980169
2010-05-18	49.72	50.29	49.13	49.36	2047808
2010-05-19	48.88	49.37	47.79	48.18	1078037
2010-05-20	46.48	47.09	43.98	44.03	2452101
2010-05-21	43.05	46.52	43.01	46.31	2594317
2010-05-24	46.20	47.08	45.86	46.09	1257451
2010-05-25	44.50	45.01	43.47	44.75	1412348
2010-05-26	46.09	47.66	46.00	46.44	2109018
2010-05-27	47.63	47.70	46.58	47.32	1018097
2010-05-28	47.12	47.20	45.38	45.71	1783022
2010-06-01	45.16	45.16	43.75	43.78	1290997
2010-06-02	44.23	44.68	43.29	44.21	1547024
2010-06-03	44.87	44.87	43.19	43.61	1591966
2010-06-04	42.11	42.75	41.67	41.94	2142774
2010-06-07	42.09	42.11	40.44	40.58	1229368
2010-06-08	40.59	41.17	39.94	40.76	2457889
2010-06-09	41.12	42.51	41.04	41.96	2480278
2010-06-10	42.57	43.57	42.28	43.52	1839472
2010-06-11	42.86	44.25	42.84	43.91	1458863
2010-06-14	44.33	45.01	43.51	43.77	1737274
2010-06-15	44.23	45.32	44.00	45.21	1000200
2010-06-16	44.68	44.87	43.80	44.71	1384183
2010-06-17	44.71	45.54	44.60	45.41	1657309
2010-06-18	45.57	45.59	45.04	45.18	1170768
2010-06-21	46.02	46.36	45.24	45.50	1132726
2010-06-22	45.45	45.49	43.52	43.72	1314593
2010-06-23	43.56	44.20	42.50	44.00	982565
2010-06-24	43.57	44.25	42.89	43.57	979195
2010-06-25	43.67	44.89	43.14	44.46	1083005
2010-06-28	44.58	45.17	43.89	44.53	600930
2010-06-29	43.57	43.68	42.47	43.38	1923255
2010-06-30	43.22	44.23	43.03	43.18	1853186
2010-07-01	43.09	43.60	42.10	43.09	1239026
2010-07-02	43.32	43.37	42.34	42.76	1102512
2010-07-06	43.97	44.31	42.63	43.22	1102597
2010-07-07	43.44	46.08	43.20	46.03	1030569
2010-07-08	46.74	46.74	45.79	46.44	700881
2010-07-09	46.33	47.02	45.90	47.02	726760
2010-07-12	46.89	47.40	46.24	46.66	474355
2010-07-13	47.58	47.74	46.86	47.57	838099
2010-07-14	47.26	47.62	46.57	47.18	627201
2010-07-15	47.03	47.22	46.05	46.83	466645
2010-07-16	46.44	46.53	44.80	44.86	960500
2010-07-19	44.96	45.78	44.62	45.33	505609
2010-07-20	44.62	46.57	44.28	46.44	787488
2010-07-21	49.20	51.39	46.54	47.15	2251830
2010-07-22	47.86	48.40	47.60	48.00	1059079
2010-07-23	47.90	48.94	47.87	48.75	915987
2010-07-26	48.76	49.80	48.33	49.76	631558
2010-07-27	50.83	50.83	47.99	48.29	853321
2010-07-28	48.18	48.60	47.50	47.87	531449
2010-07-29	48.31	48.66	46.71	47.10	783473
2010-07-30	46.24	48.10	46.02	47.98	893937
2010-08-02	48.98	49.14	48.43	48.73	548723
2010-08-03	48.32	48.69	47.74	47.85	562324
2010-08-04	48.06	48.76	47.94	48.69	519792
2010-08-05	48.13	48.71	47.85	47.93	472313
2010-08-06	47.12	47.44	46.29	47.36	875031
2010-08-09	47.79	48.63	47.67	48.59	439086
2010-08-10	47.93	48.17	46.80	47.47	540272
2010-08-11	46.44	46.55	45.19	45.35	446730
2010-08-12	44.47	45.04	44.25	44.87	649988
2010-08-13	44.74	44.75	44.15	44.38	344397
2010-08-16	44.21	45.02	43.82	44.56	507028
2010-08-17	45.06	46.20	44.68	45.72	571827
2010-08-18	45.72	46.46	45.36	46.01	612740
2010-08-19	45.60	45.80	44.86	44.98	691765
2010-08-20	44.69	45.04	44.14	44.89	489457
2010-08-23	45.11	45.21	43.90	43.92	471154
2010-08-24	43.09	43.83	42.71	43.38	584413
2010-08-25	42.95	44.66	42.72	44.46	928811
2010-08-26	44.64	45.13	43.63	43.68	612596
2010-08-27	44.17	44.51	42.87	44.36	754008
2010-08-30	44.23	44.49	43.29	43.29	441540
2010-08-31	43.29	43.55	42.41	42.50	1177067
2010-09-01	43.34	45.00	43.12	44.92	821741
2010-09-02	44.60	47.01	44.60	46.81	634615
2010-09-03	47.74	48.73	47.60	48.72	1065540
2010-09-07	48.45	48.45	46.94	47.05	810056
2010-09-08	47.08	47.89	46.99	47.05	414496
2010-09-09	47.84	47.90	47.09	47.44	401525
2010-09-10	47.47	47.62	46.62	46.99	350036
2010-09-13	47.52	48.69	47.46	48.50	289423
2010-09-14	48.50	48.62	47.97	48.20	570018
2010-09-15	47.96	48.18	47.47	48.10	549873
2010-09-16	47.93	48.79	47.76	48.38	473182
2010-09-17	48.69	49.00	48.32	48.50	455801
2010-09-20	48.83	49.75	48.58	49.60	365382
2010-09-21	49.69	49.80	48.75	49.13	430967
2010-09-22	49.05	49.56	47.66	48.37	517775
2010-09-23	47.82	48.44	47.40	47.68	674555
2010-09-24	48.62	49.62	48.48	49.44	436822
2010-09-27	49.28	49.28	48.33	48.89	342626
2010-09-28	49.00	49.80	48.17	49.70	495779
2010-09-29	49.54	49.75	49.01	49.33	370576
2010-09-30	49.84	52.80	49.84	52.20	1671656
2010-10-01	52.92	52.92	51.37	51.82	813972
2010-10-04	51.74	52.13	50.07	50.39	497030
2010-10-05	51.10	52.23	50.76	51.97	533947
2010-10-06	51.70	52.03	51.39	51.79	289524
2010-10-07	52.19	52.52	51.68	52.13	388993
2010-10-08	52.23	53.61	52.10	53.50	514913
2010-10-11	53.50	54.59	53.06	54.46	777706
2010-10-12	54.41	55.04	54.04	54.84	1665255
2010-10-13	55.17	55.79	54.57	55.27	967137
2010-10-14	55.00	55.00	54.04	54.42	1363416
2010-10-15	54.81	54.95	53.74	54.66	762824
2010-10-18	54.87	56.63	54.73	56.57	1550515
2010-10-19	55.81	56.47	54.47	54.86	1370269
2010-10-20	56.12	57.99	55.59	56.76	1745605
2010-10-21	57.12	57.39	55.40	56.15	1369202
2010-10-22	56.43	56.86	55.65	55.98	850475
2010-10-25	56.31	57.28	56.14	56.46	896252
2010-10-26	56.09	56.29	55.17	55.30	859806
2010-10-27	54.70	55.79	54.41	54.84	996025
2010-10-28	55.26	55.66	54.88	55.16	732333
2010-10-29	55.18	55.60	54.66	54.73	715011
2010-11-01	55.18	55.86	54.80	55.16	806405
2010-11-02	55.58	56.84	55.53	56.78	946973
2010-11-03	56.79	56.90	54.80	56.27	1284132
2010-11-04	57.22	57.79	56.88	57.51	823528
2010-11-05	57.61	57.94	56.82	57.50	750321
2010-11-08	57.23	57.45	56.51	57.00	456819
2010-11-09	57.38	57.59	56.50	56.75	343132
2010-11-10	56.87	57.69	56.19	57.58	437864
2010-11-11	56.94	58.29	56.56	58.16	728731
2010-11-12	57.86	57.99	55.89	56.21	824279
2010-11-15	56.25	56.47	55.77	55.79	567194
2010-11-16	55.18	55.18	53.56	53.87	879741
2010-11-17	54.13	54.23	53.52	53.76	522237
2010-11-18	54.15	56.01	54.15	55.82	811907
2010-11-19	55.65	56.02	55.28	55.64	352195
2010-11-22	55.30	56.61	55.30	56.36	413612
2010-11-23	55.49	55.96	55.09	55.74	547854
2010-11-24	56.23	57.65	56.16	57.42	497867
2010-11-26	56.82	57.34	56.54	57.11	211770
2010-11-29	56.50	57.09	56.11	57.00	536942
2010-11-30	56.17	57.07	55.84	56.32	543762
2010-12-01	57.49	57.64	56.98	57.27	506165
2010-12-02	57.33	59.33	57.30	58.80	765318
2010-12-03	58.68	59.74	57.97	59.56	640017
2010-12-06	59.61	60.28	59.53	59.95	475195
2010-12-07	60.89	61.39	60.56	61.05	649031
2010-12-08	61.27	61.64	60.95	61.50	735663
2010-12-09	61.89	62.94	61.55	62.88	1220958
2010-12-10	62.87	63.31	62.01	63.21	733113
2010-12-13	63.01	63.49	62.60	62.77	564390
2010-12-14	62.80	63.84	62.65	62.89	682615
2010-12-15	62.62	63.67	62.62	62.72	656677
2010-12-16	62.87	63.71	62.19	63.69	488794
2010-12-17	63.96	65.66	63.25	64.98	1564639
2010-12-20	65.05	65.21	62.23	64.20	1522479
2010-12-21	64.43	65.14	64.27	65.14	456435
2010-12-22	65.06	65.44	64.63	64.73	442677
2010-12-23	64.65	64.99	64.20	64.27	299492
2010-12-27	63.96	64.05	63.50	63.91	468310
2010-12-28	64.25	64.25	63.16	63.22	632485
2010-12-29	63.05	63.46	62.89	63.11	708559
2010-12-30	63.09	63.49	62.91	62.91	545837
2010-12-31	62.89	63.75	62.70	62.76	586684
2011-01-03	63.40	64.30	62.96	64.21	791529
2011-01-04	64.73	65.26	62.30	63.30	697968
2011-01-05	63.20	65.68	63.20	65.43	900108
2011-01-06	65.05	66.55	65.05	65.52	568853
2011-01-07	65.52	65.64	63.79	64.74	395375
2011-01-10	64.40	66.69	63.85	66.20	880504
2011-01-11	65.36	67.95	65.36	67.93	876298
2011-01-12	67.90	68.45	67.17	67.34	633645
2011-01-13	67.45	67.74	66.45	67.12	527258
2011-01-14	66.88	67.39	66.83	66.99	387575
2011-01-18	66.77	68.04	66.77	68.04	734416
2011-01-19	67.75	67.95	64.79	65.06	915256
2011-01-20	64.67	65.78	63.78	64.58	674983
2011-01-21	64.94	65.61	63.78	64.18	563006
2011-01-24	64.29	64.39	63.30	63.89	834759
2011-01-25	64.18	67.38	64.01	67.37	1146608
2011-01-26	67.74	68.66	67.40	67.85	566909
2011-01-27	67.52	67.52	64.21	65.84	953901
2011-01-28	66.03	66.07	63.80	63.96	570879
2011-01-31	64.16	65.23	63.62	64.57	471540
2011-02-01	65.60	66.13	65.24	65.90	600293
2011-02-02	67.10	67.16	64.12	65.46	1358608
2011-02-03	65.40	68.13	65.40	67.98	875176
2011-02-04	68.60	68.85	67.52	68.67	452909
2011-02-07	68.89	69.67	67.95	68.00	668119
2011-02-08	67.88	68.09	66.41	67.99	596071
2011-02-09	67.57	67.98	66.62	67.05	387634
2011-02-10	66.68	67.37	65.73	67.12	445119
2011-02-11	66.76	67.83	66.62	67.59	328455
2011-02-14	67.64	68.26	67.46	68.11	359552
2011-02-15	67.73	67.99	66.58	66.67	911969
2011-02-16	67.24	67.45	66.89	67.12	444367
2011-02-17	66.93	67.27	66.51	67.20	299103
2011-02-18	67.07	67.71	66.48	67.63	464697
2011-02-22	66.45	68.05	65.25	65.62	708181
2011-02-23	65.41	65.56	62.07	62.51	829251
2011-02-24	62.51	63.56	61.87	62.56	617797
2011-02-25	63.01	64.52	62.86	64.51	500403
2011-02-28	64.79	64.92	63.48	63.50	577951
2011-03-01	63.90	64.20	62.41	62.85	417801
2011-03-02	62.57	64.41	62.52	64.05	486776
2011-03-03	64.23	67.44	64.14	66.34	526556
2011-03-04	66.30	66.68	64.49	65.44	444818
2011-03-07	65.49	65.88	63.04	63.33	768055
2011-03-08	63.53	65.01	63.00	64.74	402272
2011-03-09	64.38	65.30	63.63	64.98	674965
2011-03-10	63.78	63.98	62.09	62.29	446492
2011-03-11	62.09	63.40	62.09	63.29	236500
2011-03-14	62.52	63.17	60.76	60.81	810793
2011-03-15	59.82	60.62	58.85	60.23	925618
2011-03-16	59.95	60.63	58.16	58.60	980391
2011-03-17	59.77	60.17	58.78	59.01	496252
2011-03-18	59.95	60.26	59.32	59.45	702003
2011-03-21	60.57	61.19	60.09	60.31	733520
2011-03-22	60.41	60.41	59.56	60.10	521077
2011-03-23	59.83	61.61	59.34	61.22	590618
2011-03-24	61.67	61.67	60.36	61.01	488741
2011-03-25	61.05	61.82	60.81	61.26	419426
2011-03-28	61.15	61.17	60.15	60.29	582755
2011-03-29	60.09	61.00	59.61	60.95	571881
2011-03-30	61.15	61.64	61.15	61.52	827273
2011-03-31	61.41	62.95	61.24	62.88	908985
2011-04-01	63.54	63.60	62.40	62.72	794658
2011-04-04	62.96	63.61	62.72	63.03	318864
2011-04-05	62.76	63.71	62.28	63.29	474861
2011-04-06	63.95	64.42	63.17	64.30	429103
2011-04-07	64.30	65.00	63.64	63.84	357373
2011-04-08	64.57	64.62	62.51	62.65	266434
2011-04-11	62.88	63.18	61.90	62.00	242401
2011-04-12	61.64	62.10	60.97	61.11	631139
2011-04-13	61.66	61.89	61.12	61.65	511551
2011-04-14	61.43	63.22	61.34	62.97	686556
2011-04-15	63.51	64.20	63.05	63.51	751715
2011-04-18	62.50	63.49	62.20	62.58	829314
2011-04-19	62.70	63.79	62.70	63.22	522612
2011-04-20	63.98	64.56	63.11	64.25	922720
2011-04-21	66.23	69.64	66.18	68.14	1537236
2011-04-25	67.49	68.00	65.59	66.25	1147692
2011-04-26	66.73	67.48	66.01	66.82	942204
2011-04-27	66.83	66.83	65.28	66.55	807605
2011-04-28	66.51	66.58	65.47	66.36	590112
2011-04-29	66.36	66.77	65.86	66.25	444440
2011-05-02	66.58	67.47	66.22	66.64	493556
2011-05-03	66.23	66.69	65.45	66.07	781796
2011-05-04	66.08	67.15	64.39	64.41	720892
2011-05-05	63.82	64.88	63.51	63.78	549111
2011-05-06	64.62	65.30	63.62	64.28	668937
2011-05-09	64.21	65.06	63.98	64.42	539826
2011-05-10	64.83	66.00	64.27	64.33	552119
2011-05-11	64.31	64.81	62.97	63.61	505878
2011-05-12	63.45	64.54	63.08	63.80	801714
2011-05-13	63.81	63.86	62.64	62.91	523661
2011-05-16	62.41	63.65	62.22	62.86	744389
2011-05-17	62.38	63.09	61.55	61.70	650926
2011-05-18	62.03	63.42	61.42	63.31	405249
2011-05-19	63.69	64.01	62.31	62.41	431277
2011-05-20	62.30	62.57	61.24	62.13	424173
2011-05-23	60.96	61.03	60.13	60.13	672485
2011-05-24	60.75	60.75	59.51	59.60	601824
2011-05-25	59.27	60.53	58.75	60.29	791316
2011-05-26	60.01	60.64	59.81	60.37	547454
2011-05-27	60.19	60.54	59.83	60.19	540717
2011-05-31	61.17	61.22	60.08	61.13	813684
2011-06-01	61.08	61.08	58.39	58.48	1018280
2011-06-02	58.43	59.10	58.10	58.43	815317
2011-06-03	57.34	58.19	57.00	57.24	933662
2011-06-06	57.24	57.53	56.29	56.34	585760
2011-06-07	56.82	57.10	56.50	56.79	830029
2011-06-08	56.52	56.76	55.32	55.73	983569
2011-06-09	56.09	56.22	55.27	55.42	1106777
2011-06-10	55.13	55.45	54.38	54.71	572059
2011-06-13	54.84	54.99	54.20	54.24	760145
2011-06-14	54.70	55.80	54.70	55.32	583166
2011-06-15	54.68	54.93	53.11	53.33	948701
2011-06-16	53.45	53.79	52.34	52.60	945764
2011-06-17	53.44	53.66	52.66	52.82	626881
2011-06-20	52.59	53.55	52.53	52.90	631313
2011-06-21	53.37	54.89	53.21	54.61	578183
2011-06-22	54.20	54.49	53.36	53.43	696373
2011-06-23	52.70	53.30	51.73	53.22	618056
2011-06-24	53.40	53.56	52.23	52.37	461175
2011-06-27	52.49	52.89	51.75	52.63	855071
2011-06-28	52.95	53.52	52.84	53.32	836679
2011-06-29	53.52	53.62	52.70	53.15	1162890
2011-06-30	53.32	54.21	53.03	53.65	1651840
2011-07-01	53.59	55.66	52.97	55.48	1226518
2011-07-05	55.54	55.92	54.87	55.81	930156
2011-07-06	55.71	56.47	55.14	56.22	795079
2011-07-07	56.92	58.64	56.92	58.62	1265483
2011-07-08	57.37	57.37	55.52	56.13	1578318
2011-07-11	55.31	56.27	54.63	54.82	1374047
2011-07-12	54.54	54.97	54.09	54.26	665948
2011-07-13	54.69	55.49	53.79	53.98	1000533
2011-07-14	53.99	54.39	52.38	52.48	712219
2011-07-15	52.87	53.37	52.12	52.79	972932
2011-07-18	52.60	52.76	50.51	51.08	1438654
2011-07-19	51.37	52.74	50.92	52.74	1160404
2011-07-20	52.88	53.51	52.67	53.12	1316552
2011-07-21	54.90	56.64	54.67	54.97	2813753
2011-07-22	54.89	55.07	53.58	53.77	1276967
2011-07-25	53.05	53.65	52.91	53.00	1096146
2011-07-26	53.08	53.08	51.86	52.37	1812412
2011-07-27	52.19	52.29	51.04	51.30	1502561
2011-07-28	51.38	51.70	50.47	50.58	1510983
2011-07-29	49.44	51.16	49.03	50.52	921451
2011-08-01	51.03	51.17	47.79	48.53	1575986
2011-08-02	48.00	48.60	45.71	45.74	2032694
2011-08-03	45.88	46.03	44.26	45.69	2774042
2011-08-04	44.85	45.10	43.27	43.28	2202321
2011-08-05	44.09	44.67	41.28	43.20	2409572
2011-08-08	41.85	42.56	39.86	40.23	3012626
2011-08-09	40.89	41.87	38.83	40.99	2514353
2011-08-10	39.86	40.53	38.88	38.93	2632897
2011-08-11	38.94	41.31	38.59	40.98	2389904
2011-08-12	41.40	41.78	39.93	41.57	1503511
2011-08-15	41.99	42.48	41.56	41.88	919182
2011-08-16	41.32	42.09	40.94	41.38	1132675
2011-08-17	41.58	41.99	40.60	40.92	1335273
2011-08-18	39.44	39.51	36.83	37.20	1597442
2011-08-19	36.61	37.48	35.91	36.03	1082256
2011-08-22	37.04	37.65	36.39	36.56	1301739
2011-08-23	36.74	38.03	36.30	38.03	1027748
2011-08-24	37.92	38.95	37.56	38.82	911713
2011-08-25	39.05	39.48	37.65	38.33	1212642
2011-08-26	37.89	38.49	37.11	38.23	1648024
2011-08-29	39.00	39.46	38.84	39.29	1847356
2011-08-30	39.01	40.36	38.65	40.05	1190781
2011-08-31	40.46	41.16	39.88	40.28	919098
2011-09-01	40.26	40.86	39.22	39.27	957282
2011-09-02	38.21	38.54	37.18	37.52	784166
2011-09-06	35.85	36.32	35.21	35.83	1412538
2011-09-07	36.67	37.26	36.40	36.91	2223528
2011-09-08	36.48	37.39	36.25	36.75	1584915
2011-09-09	36.01	36.12	34.04	34.46	1618674
2011-09-12	33.71	34.57	33.36	34.32	1406751
2011-09-13	34.42	35.93	34.42	35.10	1272335
2011-09-14	35.45	36.58	34.79	35.96	1841075
2011-09-15	36.30	37.52	36.22	37.16	1448147
2011-09-16	37.36	37.63	36.75	36.90	1621739
2011-09-19	36.05	36.26	35.22	35.96	700016
2011-09-20	36.28	37.38	36.05	36.07	1476650
2011-09-21	36.08	36.45	34.62	34.64	1163838
2011-09-22	33.30	33.50	31.81	32.32	1776978
2011-09-23	32.10	33.49	32.10	33.06	1616945
2011-09-26	33.35	34.01	32.28	33.95	1393808
2011-09-27	35.02	36.90	34.89	35.43	1592723
2011-09-28	35.47	35.63	33.60	33.70	1252692
2011-09-29	34.57	35.16	33.53	34.44	1646646
2011-09-30	33.57	34.42	33.17	33.62	1661955
2011-10-03	33.26	34.09	32.45	32.63	1702018
2011-10-04	32.00	34.98	31.99	34.95	2387583
2011-10-05	34.96	36.96	34.28	36.67	1497370
2011-10-06	36.78	37.41	36.31	37.11	1454418
2011-10-07	37.37	37.60	35.91	36.72	1117931
2011-10-10	37.65	39.27	37.46	39.02	904254
2011-10-11	38.60	39.07	38.14	38.39	818373
2011-10-12	38.66	40.78	38.63	40.26	962342
2011-10-13	39.50	40.63	39.00	40.21	1076829
2011-10-14	41.09	41.70	40.72	41.61	597410
2011-10-17	41.26	41.30	39.12	39.23	735572
2011-10-18	39.15	40.90	38.19	40.51	674770
2011-10-19	40.27	40.76	39.41	39.60	566940
2011-10-20	39.71	40.57	38.60	39.58	1225565
2011-10-21	39.88	41.98	39.28	40.82	1057578
2011-10-24	40.93	43.50	40.53	43.24	1208750
2011-10-25	43.13	43.30	41.31	41.35	1265627
2011-10-26	42.22	43.18	40.95	42.81	1345082
2011-10-27	44.81	47.20	44.71	45.92	1586769
2011-10-28	45.81	46.47	44.91	45.59	1013052
2011-10-31	44.83	44.83	43.12	43.14	1179177
2011-11-01	41.94	42.02	40.53	40.76	1607788
2011-11-02	41.66	42.00	40.64	41.63	1117244
2011-11-03	42.46	43.42	41.25	43.07	994476
2011-11-04	42.68	43.25	42.01	43.10	600154
2011-11-07	42.92	42.99	41.35	41.79	1674286
2011-11-08	42.08	42.14	39.95	40.36	2755909
2011-11-09	38.95	39.30	37.62	38.57	2211803
2011-11-10	39.47	40.18	37.78	38.26	2390823
2011-11-11	38.71	39.03	37.80	38.49	2212066
2011-11-14	38.38	39.09	38.24	38.61	2025325
2011-11-15	38.35	39.00	37.74	38.21	1259972
2011-11-16	37.75	38.14	37.10	37.15	1031094
2011-11-17	36.84	36.98	35.60	35.74	1981519
2011-11-18	36.09	36.28	35.26	35.30	918241
2011-11-21	34.85	34.85	33.51	33.78	1794656
2011-11-22	33.59	34.25	33.14	34.12	1240827
2011-11-23	33.66	34.05	32.88	32.89	734734
2011-11-25	32.80	33.30	32.58	32.71	392533
2011-11-28	34.07	34.54	33.93	34.28	1131608
2011-11-29	34.32	34.55	33.44	33.82	1230617
2011-11-30	35.41	36.91	35.18	36.63	1786232
2011-12-01	35.78	36.98	35.30	36.66	1528416
2011-12-02	37.28	38.49	37.07	38.01	1721069
2011-12-05	38.75	39.08	38.06	38.34	1283918
2011-12-06	38.15	38.23	37.29	37.77	809566
2011-12-07	37.46	37.87	36.87	37.43	726265
2011-12-08	37.23	37.23	35.61	35.71	1078194
2011-12-09	36.21	37.62	35.85	37.45	763678
2011-12-12	36.63	36.63	35.58	36.12	674363
2011-12-13	36.30	36.58	34.83	35.05	721955
2011-12-14	34.62	34.68	34.00	34.22	895173
2011-12-15	34.83	35.40	34.57	35.01	1326069
2011-12-16	35.29	35.76	34.95	35.05	1398409
2011-12-19	35.28	35.49	33.71	33.84	916221
2011-12-20	34.16	35.48	33.94	34.66	815167
2011-12-21	34.48	35.12	33.86	34.98	839796
2011-12-22	35.03	36.31	35.03	36.15	635301
2011-12-23	36.26	36.61	35.95	36.61	430313
2011-12-27	36.34	36.79	35.99	36.45	394785
2011-12-28	36.50	36.53	35.05	35.07	483094
2011-12-29	35.30	35.83	35.19	35.78	487704
2011-12-30	35.75	36.10	35.49	35.75	319350
2012-01-03	36.77	37.80	36.72	37.01	633842
2012-01-04	36.79	37.53	36.30	37.40	989277
2012-01-05	36.97	37.65	36.41	37.50	645304
2012-01-06	37.66	37.73	36.75	36.76	674020
2012-01-09	37.00	37.55	36.76	37.32	474210
2012-01-10	37.72	38.11	37.36	37.82	986361
2012-01-11	37.49	37.79	37.38	37.50	629160
2012-01-12	37.66	38.41	37.20	38.24	918512
2012-01-13	38.00	38.03	37.49	37.90	589667
2012-01-17	38.48	39.28	38.38	39.00	1258383
2012-01-18	38.87	40.71	38.74	40.71	1089510
2012-01-19	41.01	41.65	40.87	41.61	1463371
2012-01-20	41.43	41.97	41.19	41.50	1009872
2012-01-23	41.40	42.01	41.26	41.60	1008255
2012-01-24	41.31	42.33	41.12	42.32	864610
2012-01-25	42.13	42.93	41.76	42.89	1311825
2012-01-26	43.00	43.37	41.91	42.21	1119671
2012-01-27	42.03	42.20	41.27	41.46	1253270
2012-01-30	40.97	41.13	40.45	40.79	1067485
2012-01-31	41.06	41.37	40.02	40.11	1183219
2012-02-01	44.15	46.68	44.15	45.86	4001720
2012-02-02	45.88	45.93	44.34	44.51	1544998
2012-02-03	45.48	46.88	45.48	46.81	1351027
2012-02-06	46.46	46.84	46.23	46.78	1079796
2012-02-07	46.76	46.97	46.00	46.43	862758
2012-02-08	46.43	47.02	46.20	46.24	575092
2012-02-09	46.53	46.75	45.25	45.83	671705
2012-02-10	45.04	45.74	44.89	44.96	555894
2012-02-13	45.61	45.80	44.59	45.25	578625
2012-02-14	44.86	45.11	44.28	44.75	637438
2012-02-15	45.17	45.47	44.61	44.81	569538
2012-02-16	44.82	45.61	44.43	45.22	610026
2012-02-17	45.50	45.84	45.05	45.13	273336
2012-02-21	45.17	45.56	44.75	45.07	404341
2012-02-22	44.85	45.19	44.11	44.24	600114
2012-02-23	44.40	45.03	44.07	44.57	390157
2012-02-24	44.75	45.75	44.61	45.27	611768
2012-02-27	44.63	44.97	43.85	44.35	398275
2012-02-28	44.45	44.62	43.77	44.06	469375
2012-02-29	44.25	44.82	43.06	43.07	899859
2012-03-01	43.38	44.99	43.38	44.03	923765
2012-03-02	43.83	44.04	42.97	43.10	302377
2012-03-05	42.95	43.41	42.66	42.81	602222
2012-03-06	42.05	42.12	41.23	41.52	674903
2012-03-07	42.07	42.63	41.78	42.36	848718
2012-03-08	42.78	43.78	42.73	43.56	608680
2012-03-09	43.62	44.68	43.61	44.18	329092
2012-03-12	44.50	44.57	43.48	43.71	489207
2012-03-13	44.21	45.37	43.98	45.37	507597
2012-03-14	45.47	45.85	45.12	45.85	756272
2012-03-15	46.07	47.27	45.92	47.18	822159
2012-03-16	47.18	47.36	46.33	46.49	1009273
2012-03-19	46.66	47.29	46.25	46.88	479881
2012-03-20	46.38	46.55	46.04	46.34	513447
2012-03-21	46.32	46.64	45.81	46.14	466355
2012-03-22	45.46	45.81	45.21	45.47	468226
2012-03-23	45.58	46.61	45.00	46.53	612942
2012-03-26	47.15	47.37	46.78	47.37	429223
2012-03-27	47.48	47.50	47.03	47.21	378062
2012-03-28	47.11	47.12	46.35	46.90	536351
2012-03-29	46.33	46.96	45.96	46.77	525997
2012-03-30	47.33	47.54	46.37	47.37	673233
2012-04-02	47.12	48.23	46.94	47.90	719419
2012-04-03	47.83	48.28	47.04	47.41	913933
2012-04-04	46.75	46.98	45.75	46.21	1048802
2012-04-05	45.95	46.30	45.82	46.23	821259
2012-04-09	45.05	45.40	44.46	45.15	914200
2012-04-10	45.08	45.10	42.26	43.15	1403950
2012-04-11	43.76	43.89	43.18	43.67	626679
2012-04-12	43.25	44.69	42.82	44.28	693505
2012-04-13	44.01	44.01	43.10	43.39	630493
2012-04-16	43.65	43.91	43.10	43.38	698371
2012-04-17	43.88	45.18	43.88	44.33	698857
2012-04-18	44.03	44.28	43.65	44.07	600833
2012-04-19	43.79	44.31	43.27	43.77	1049021
2012-04-20	45.16	47.90	44.91	44.92	2120342
2012-04-23	44.02	44.02	42.60	43.69	1320359
2012-04-24	43.83	44.01	42.93	43.23	661914
2012-04-25	43.98	44.67	43.45	44.03	705620
2012-04-26	44.01	44.24	43.33	43.71	877734
2012-04-27	44.08	44.09	43.10	43.59	1051062
2012-04-30	43.48	43.66	42.35	42.60	862573
2012-05-01	42.43	43.48	42.40	42.91	1063819
2012-05-02	42.41	42.61	41.71	42.04	1114402
2012-05-03	42.15	42.38	41.01	41.25	1071728
2012-05-04	40.84	40.90	39.18	40.02	1176401
2012-05-07	39.83	40.08	39.34	39.81	924313
2012-05-08	39.35	39.93	38.80	39.11	1548334
2012-05-09	38.39	39.15	38.31	38.50	1194630
2012-05-10	38.97	39.25	38.59	39.02	1159285
2012-05-11	38.64	39.62	38.58	39.33	929647
2012-05-14	38.71	38.73	38.09	38.11	763279
2012-05-15	38.00	38.40	37.41	37.61	894049
2012-05-16	37.90	38.06	36.60	36.61	998426
2012-05-17	36.60	36.62	35.74	35.95	859299
2012-05-18	36.06	36.27	35.06	35.24	491005
2012-05-21	35.46	36.71	35.19	36.71	900297
2012-05-22	36.71	37.26	36.29	36.94	1225286
2012-05-23	36.47	36.56	35.68	36.44	708545
2012-05-24	36.57	36.57	35.75	36.23	410475
2012-05-25	36.15	36.40	35.80	35.98	504252
2012-05-29	36.44	36.94	36.29	36.73	589918
2012-05-30	35.91	36.07	35.19	35.21	1123012
2012-05-31	35.19	36.28	34.63	35.95	1743284
2012-06-01	34.97	35.18	34.32	34.68	1823432
2012-06-04	34.55	34.87	33.67	33.99	896166
2012-06-05	33.67	34.36	33.57	34.07	1178303
2012-06-06	34.60	36.23	34.60	36.16	1021796
2012-06-07	35.72	36.92	35.72	35.77	788502
2012-06-08	35.53	35.81	34.69	35.71	779986
2012-06-11	36.17	36.27	34.91	34.96	677139
2012-06-12	34.89	35.67	34.74	35.64	715052
2012-06-13	35.27	35.41	34.36	34.53	939599
2012-06-14	34.59	35.46	34.27	35.06	860065
2012-06-15	35.25	36.26	35.16	36.25	1019734
2012-06-18	35.92	36.48	35.64	36.38	685879
2012-06-19	36.58	37.40	36.42	37.12	678732
2012-06-20	37.19	37.58	36.69	37.23	710412
2012-06-21	37.27	37.48	35.56	35.58	1021445
2012-06-22	35.87	36.43	35.71	36.33	791253
2012-06-25	35.55	35.57	34.62	34.95	676878
2012-06-26	35.10	35.43	34.40	35.02	546596
2012-06-27	35.24	35.81	34.92	35.50	682170
2012-06-28	35.20	35.62	34.85	35.40	580596
2012-06-29	36.42	36.65	35.98	36.65	1086835
2012-07-02	36.78	36.99	35.96	36.39	659118
2012-07-03	36.60	37.68	36.44	37.65	378995
2012-07-05	37.36	37.53	37.05	37.15	448929
2012-07-06	36.64	36.98	36.11	36.50	702958
2012-07-09	36.40	36.48	35.66	35.85	1104035
2012-07-10	36.21	36.47	34.72	34.89	636336
2012-07-11	34.97	35.31	34.04	34.15	1027295
2012-07-12	33.81	34.16	32.92	33.92	1132214
2012-07-13	33.97	34.42	33.85	33.91	959015
2012-07-16	33.85	33.85	33.21	33.27	746067
2012-07-17	33.37	33.64	32.78	33.56	1198624
2012-07-18	33.38	35.00	33.38	34.90	1460493
2012-07-19	35.07	36.15	34.91	35.70	1444020
2012-07-20	34.51	34.70	33.12	33.46	3110768
2012-07-23	32.51	32.70	30.53	32.41	2438661
2012-07-24	32.35	32.78	32.02	32.56	2005650
2012-07-25	32.80	33.04	32.25	33.01	1566674
2012-07-26	33.72	34.19	33.54	33.91	1286134
2012-07-27	34.13	34.92	33.84	34.69	917836
2012-07-30	34.80	35.96	34.75	35.31	1441236
2012-07-31	35.34	35.76	35.01	35.58	1034283
2012-08-01	35.73	35.73	34.85	35.18	1406113
2012-08-02	34.34	34.81	33.83	34.17	1003538
2012-08-03	35.13	36.17	35.05	36.06	850894
2012-08-06	36.13	36.86	36.01	36.63	837908
2012-08-07	36.86	37.83	36.72	37.46	698491
2012-08-08	37.43	37.67	36.97	37.16	539924
2012-08-09	37.32	37.80	37.13	37.73	500919
2012-08-10	37.64	37.89	37.03	37.31	717093
2012-08-13	37.24	38.04	37.11	37.55	523222
2012-08-14	37.71	37.74	36.85	36.89	450724
2012-08-15	36.96	37.52	36.75	37.17	648988
2012-08-16	37.17	37.73	36.92	37.48	546342
2012-08-17	37.54	37.77	37.34	37.73	531245
2012-08-20	37.69	38.00	37.26	37.84	625046
2012-08-21	37.88	38.69	37.74	37.85	591938
2012-08-22	37.65	37.98	37.20	37.43	452226
2012-08-23	37.29	37.61	37.03	37.13	390756
2012-08-24	37.05	37.22	36.71	36.82	627211
2012-08-27	37.14	37.17	36.47	36.55	540715
2012-08-28	36.48	36.91	36.30	36.89	740052
2012-08-29	36.90	37.27	36.73	37.27	363306
2012-08-30	36.92	37.21	36.33	36.60	590575
2012-08-31	37.01	37.50	36.73	37.11	443235
2012-09-04	37.13	37.65	36.67	37.41	525244
2012-09-05	37.43	37.94	37.32	37.76	625684
2012-09-06	38.11	39.44	37.91	39.22	750136
2012-09-07	39.21	40.43	39.10	40.10	692697
2012-09-10	39.95	41.00	39.95	39.96	742466
2012-09-11	40.08	40.54	39.74	39.89	390159
2012-09-12	40.00	40.44	39.63	39.80	463222
2012-09-13	39.81	40.79	39.60	40.56	650390
2012-09-14	41.00	41.78	40.84	41.65	789807
2012-09-17	41.42	41.57	40.43	40.43	548373
2012-09-18	40.20	40.57	40.12	40.47	788612
2012-09-19	40.53	40.74	40.18	40.58	389095
2012-09-20	40.13	40.18	39.31	39.35	643677
2012-09-21	39.52	39.57	38.44	38.52	1097840
2012-09-24	38.31	39.28	37.87	38.92	1187279
2012-09-25	39.02	39.24	37.82	37.83	599936
2012-09-26	37.84	38.06	37.21	37.37	678836
2012-09-27	37.45	38.02	37.14	37.46	777742
2012-09-28	37.17	37.39	36.62	36.80	1075947
2012-10-01	36.96	37.00	36.08	36.44	1285467
2012-10-02	36.38	36.88	36.16	36.44	1307764
2012-10-03	36.47	36.81	35.84	36.14	1085123
2012-10-04	36.33	36.98	36.08	36.94	505830
2012-10-05	37.37	37.59	36.58	36.70	684763
2012-10-08	36.50	36.63	36.05	36.41	647735
2012-10-09	36.45	36.57	35.82	36.02	581246
2012-10-10	36.07	36.16	35.67	35.91	681070
2012-10-11	36.35	36.61	35.87	35.89	542777
2012-10-12	35.86	36.16	34.99	35.18	584977
2012-10-15	35.38	35.43	34.87	35.20	663001
2012-10-16	35.13	35.71	35.10	35.70	1557306
2012-10-17	35.77	36.08	35.57	35.69	946987
2012-10-18	35.58	36.32	35.40	35.98	1350218
2012-10-19	40.09	40.93	38.10	39.53	3142377
2012-10-22	39.55	40.28	39.07	39.21	1113983
2012-10-23	38.83	38.96	38.00	38.55	1043407
2012-10-24	38.68	38.75	37.77	38.01	732709
2012-10-25	37.94	38.07	36.95	38.00	1027644
2012-10-26	37.96	38.35	37.22	37.66	874437
2012-10-31	37.79	38.17	37.50	37.94	660341
2012-11-01	37.92	39.50	37.57	39.15	943936
2012-11-02	39.63	39.93	38.53	38.53	673387
2012-11-05	38.44	38.47	37.98	38.11	805657
2012-11-06	38.40	39.15	38.15	38.75	478402
2012-11-07	38.01	38.04	36.82	37.28	722754
2012-11-08	37.37	37.61	36.22	36.57	631199
2012-11-09	36.31	36.52	35.46	36.43	1020507
2012-11-12	36.51	36.61	35.96	36.56	528196
2012-11-13	36.37	37.10	36.18	36.70	668841
2012-11-14	36.77	36.89	35.46	35.62	719789
2012-11-15	35.44	36.37	34.91	36.31	1085288
2012-11-16	36.31	36.43	35.15	36.32	874306
2012-11-19	36.92	37.10	36.46	36.91	673401
2012-11-20	36.78	37.12	36.71	37.00	420004
2012-11-21	36.99	37.61	36.64	37.49	458639
2012-11-23	37.62	38.15	37.30	38.14	189590
2012-11-26	37.92	38.67	37.69	38.54	430164
2012-11-27	38.44	38.64	37.92	37.95	686754
2012-11-28	37.80	38.38	37.26	38.34	582701
2012-11-29	38.66	38.66	38.01	38.17	652560
2012-11-30	37.75	38.49	37.60	38.44	957345
2012-12-03	38.68	38.99	38.13	38.36	708201
2012-12-04	38.37	38.82	38.17	38.64	529321
2012-12-05	38.70	38.90	38.39	38.44	514404
2012-12-06	38.52	39.70	38.47	39.68	885068
2012-12-07	39.92	41.18	39.82	40.18	1251961
2012-12-10	40.10	41.05	40.10	40.48	1114765
2012-12-11	40.78	41.38	40.54	41.19	907969
2012-12-12	41.41	41.43	40.65	40.87	1313013
2012-12-13	40.95	41.88	40.82	41.47	921784
2012-12-14	41.31	41.88	41.28	41.47	556018
2012-12-17	41.65	42.09	41.46	42.08	467046
2012-12-18	42.09	42.77	42.01	42.74	455306
2012-12-19	42.66	42.80	42.31	42.45	570508
2012-12-20	42.47	42.93	42.20	42.93	634670
2012-12-21	42.32	42.57	41.50	42.34	1167067
2012-12-24	42.34	42.43	41.82	42.34	105499
2012-12-26	42.40	42.74	42.34	42.44	495334
2012-12-27	42.55	42.55	41.40	42.09	677088
2012-12-28	41.79	42.11	41.50	41.78	372589
2012-12-31	41.82	42.51	41.60	42.44	587409
2013-01-02	43.69	43.87	43.05	43.49	471180
2013-01-03	43.47	44.33	43.14	44.02	563146
2013-01-04	44.16	45.10	44.03	44.87	536991
2013-01-07	44.67	44.75	44.08	44.54	514556
2013-01-08	44.40	44.83	44.34	44.64	438032
2013-01-09	44.84	44.96	44.60	44.96	393914
2013-01-10	45.13	45.48	44.98	45.21	880447
2013-01-11	45.22	45.79	45.01	45.78	510158
2013-01-14	45.66	46.60	45.66	46.59	823357
2013-01-15	46.37	46.83	46.24	46.70	941530
2013-01-16	46.62	46.75	46.41	46.54	515139
2013-01-17	46.71	47.27	46.61	47.10	441839
2013-01-18	46.91	47.21	46.38	47.16	588764
2013-01-22	46.99	47.41	46.92	47.24	487734
2013-01-23	47.11	47.30	46.93	47.12	583611
2013-01-24	47.36	48.00	47.36	47.89	756904
2013-01-25	48.05	48.12	47.63	48.12	404647
2013-01-28	48.22	48.67	48.11	48.59	732459
2013-01-29	48.55	48.74	48.32	48.55	1195438
2013-01-30	49.58	51.89	49.58	51.78	2783122
2013-01-31	51.76	51.76	50.89	51.50	1913381
2013-02-01	51.42	52.37	51.37	52.27	1597070
2013-02-04	51.88	51.96	51.00	51.48	924623
2013-02-05	51.79	52.50	51.67	52.14	667123
2013-02-06	51.82	52.87	51.82	52.59	845464
2013-02-07	52.70	52.71	50.70	51.54	1204790
2013-02-08	51.38	52.11	51.34	51.95	646744
2013-02-11	52.01	52.40	51.62	52.29	676446
2013-02-12	52.29	52.53	52.11	52.41	515109
2013-02-13	52.53	52.69	52.21	52.55	669448
2013-02-14	52.25	52.73	52.15	52.66	525449
2013-02-15	53.22	54.89	52.73	54.73	1433883
2013-02-19	54.68	56.68	54.53	56.15	1370178
2013-02-20	56.00	56.44	55.68	55.81	1144857
2013-02-21	55.51	55.55	53.62	54.07	1150113
2013-02-22	54.46	55.07	54.44	55.05	651638
2013-02-25	55.24	55.66	53.62	53.63	772682
2013-02-26	53.89	54.19	53.06	53.77	766682
2013-02-27	53.78	55.24	53.69	54.82	644596
2013-02-28	54.71	55.00	54.50	54.60	810641
2013-03-01	54.27	54.46	53.17	53.77	903905
2013-03-04	53.71	54.09	53.22	53.78	609186
2013-03-05	54.32	55.42	54.32	55.09	450395
2013-03-06	55.31	55.64	55.10	55.38	362348
2013-03-07	55.29	55.95	54.90	55.84	422867
2013-03-08	56.23	56.97	56.15	56.82	489668
2013-03-11	56.70	57.14	56.47	57.03	403459
2013-03-12	56.82	57.20	56.16	56.85	288003
2013-03-13	56.85	57.39	56.57	57.04	359802
2013-03-14	57.24	57.32	56.70	57.31	399377
2013-03-15	57.10	57.32	56.42	57.04	650780
2013-03-18	56.00	57.01	55.54	56.04	1054573
2013-03-19	56.37	56.72	55.68	55.90	679320
2013-03-20	56.38	57.33	56.20	57.18	661954
2013-03-21	56.70	56.89	54.77	54.82	951524
2013-03-22	55.14	55.65	54.95	55.54	470442
2013-03-25	55.73	56.42	55.52	56.01	410343
2013-03-26	56.22	56.74	56.19	56.49	469134
2013-03-27	56.00	56.38	55.43	56.30	411517
2013-03-28	56.37	56.81	56.01	56.72	501778
2013-04-01	56.68	56.81	56.21	56.72	568487
2013-04-02	56.94	57.04	55.34	55.59	355047
2013-04-03	55.53	55.68	54.30	54.62	579300
2013-04-04	54.75	55.11	54.41	54.95	459844
2013-04-05	53.83	53.89	51.88	53.38	800606
2013-04-08	53.39	54.20	53.27	54.10	287689
2013-04-09	53.95	54.26	53.23	53.64	367564
2013-04-10	53.89	55.58	53.89	55.52	518961
2013-04-11	55.64	56.09	55.20	56.02	360081
2013-04-12	55.78	55.96	55.36	55.61	465145
2013-04-15	55.22	55.30	52.73	52.99	618614
2013-04-16	53.53	53.75	52.99	53.65	531148
2013-04-17	53.12	53.12	51.49	51.83	795169
2013-04-18	51.97	52.17	51.01	51.51	997246
2013-04-19	56.24	57.75	53.13	53.57	2099128
2013-04-22	53.93	53.93	51.91	53.02	995457
2013-04-23	53.71	54.21	53.06	53.31	779472
2013-04-24	53.35	53.41	50.94	51.50	1122605
2013-04-25	51.64	52.90	51.36	52.33	935822
2013-04-26	52.21	52.37	51.79	52.06	488548
2013-04-29	52.40	52.78	51.84	52.64	621998
2013-04-30	52.71	53.16	52.48	53.16	643726
2013-05-01	52.59	52.88	51.23	51.27	787572
2013-05-02	51.46	51.83	51.06	51.45	755471
2013-05-03	52.32	53.84	52.23	52.73	605719
2013-05-06	52.84	53.45	52.59	53.34	336610
2013-05-07	53.51	54.28	53.48	54.28	462245
2013-05-08	54.11	54.79	54.01	54.59	440141
2013-05-09	54.84	55.06	54.45	54.80	531074
2013-05-10	54.80	55.83	54.80	55.76	386471
2013-05-13	55.66	55.66	54.75	55.16	412956
2013-05-14	55.09	56.91	55.09	56.85	710571
2013-05-15	56.39	57.43	56.26	57.43	553301
2013-05-16	57.17	57.64	56.72	57.38	611876
2013-05-17	57.69	58.38	57.69	58.15	432564
2013-05-20	57.88	58.45	57.62	57.78	322794
2013-05-21	57.86	58.34	57.43	58.15	508481
2013-05-22	58.20	58.99	57.76	58.23	979862
2013-05-23	57.56	57.71	56.95	57.20	698023
2013-05-24	56.71	57.03	56.05	56.45	370512
2013-05-28	57.30	57.57	56.87	57.50	340072
2013-05-29	57.39	57.60	56.19	56.43	404604
2013-05-30	56.09	56.52	55.55	56.36	352367
2013-05-31	55.95	57.47	55.76	57.27	779910
2013-06-03	57.55	57.55	55.39	56.91	572658
2013-06-04	56.92	57.27	55.49	55.92	285994
2013-06-05	55.68	55.68	54.21	54.75	344411
2013-06-06	54.63	55.92	54.63	55.92	279652
2013-06-07	56.30	57.14	55.67	56.99	346165
2013-06-10	57.18	57.20	56.01	56.70	237063
2013-06-11	55.73	56.35	55.26	55.28	442487
2013-06-12	55.93	55.94	54.29	54.43	357092
2013-06-13	54.46	56.68	54.15	56.47	490671
2013-06-14	53.37	56.51	53.37	55.87	354950
2013-06-17	56.35	56.54	55.69	56.01	326940
2013-06-18	56.23	56.92	55.85	56.82	242791
2013-06-19	56.70	56.70	55.61	56.18	348726
2013-06-20	55.29	55.36	54.18	54.38	321720
2013-06-21	54.79	54.90	53.37	54.84	717139
2013-06-24	53.98	54.34	53.17	53.99	419930
2013-06-25	54.43	54.68	53.81	54.45	248779
2013-06-26	55.07	55.28	54.33	54.83	220578
2013-06-27	55.21	56.48	55.21	55.72	345953
2013-06-28	55.56	55.56	54.78	54.80	715156
2013-07-01	55.06	55.66	54.71	55.57	1149583
2013-07-02	55.65	55.97	54.77	55.30	549693
2013-07-03	53.93	54.91	53.60	54.65	617780
2013-07-05	55.65	57.07	55.61	56.79	798854
2013-07-08	57.12	58.20	56.90	58.00	715872
2013-07-09	58.21	59.67	58.18	59.09	439640
2013-07-10	59.21	59.51	59.00	59.48	409156
2013-07-11	59.94	60.35	59.67	59.77	496081
2013-07-12	59.77	60.12	59.56	59.93	394041
2013-07-15	60.10	60.51	59.57	60.36	508991
2013-07-16	60.47	60.51	59.87	59.89	322453
2013-07-17	60.36	60.91	60.10	60.67	503172
2013-07-18	60.87	61.98	60.47	61.84	789211
2013-07-19	63.71	66.20	62.69	65.69	1709471
2013-07-22	65.05	65.94	63.61	65.89	1756579
2013-07-23	66.20	66.85	65.65	65.98	589288
2013-07-24	66.32	67.23	66.08	66.61	1149633
2013-07-25	66.20	66.77	65.55	66.74	806598
2013-07-26	65.99	66.84	65.81	66.61	453682
2013-07-29	66.38	66.83	65.00	65.77	394370
2013-07-30	66.04	66.89	65.86	66.06	423546
2013-07-31	66.47	67.58	66.27	66.87	570142
2013-08-01	67.60	69.89	67.56	68.97	1091741
2013-08-02	68.45	68.93	67.56	68.80	423053
2013-08-05	68.66	68.98	68.26	68.98	556204
2013-08-06	68.34	68.34	66.95	67.57	535992
2013-08-07	67.17	67.46	66.31	67.02	354548
2013-08-08	67.86	68.82	67.62	68.08	437427
2013-08-09	67.99	68.40	67.72	67.80	371256
2013-08-12	67.25	68.91	67.13	68.73	599925
2013-08-13	68.77	68.92	67.46	68.89	537098
2013-08-14	68.69	69.00	68.31	68.84	344982
2013-08-15	68.00	68.37	66.46	66.75	342690
2013-08-16	66.59	67.86	66.38	67.32	411363
2013-08-19	67.24	67.35	66.34	66.44	300035
2013-08-20	66.53	67.48	66.39	67.20	503834
2013-08-21	66.80	66.86	65.88	65.95	352004
2013-08-22	66.00	67.28	66.00	67.08	475102
2013-08-23	67.52	67.76	66.62	67.01	332208
2013-08-26	67.00	67.61	66.64	66.93	546680
2013-08-27	65.82	65.83	64.75	64.84	530099
2013-08-28	64.81	65.63	64.44	65.40	345309
2013-08-29	65.09	66.48	64.97	65.98	333713
2013-08-30	65.96	66.26	64.61	64.85	456346
2013-09-03	65.82	67.26	65.67	66.65	1073312
2013-09-04	66.62	67.48	66.33	67.01	476888
2013-09-05	66.90	67.74	66.75	67.38	367009
2013-09-06	67.55	69.73	66.54	69.16	591130
2013-09-09	69.29	71.65	69.21	71.51	578285
2013-09-10	72.44	73.67	71.87	73.63	753805
2013-09-11	73.23	77.32	72.98	74.00	1153778
2013-09-12	74.03	74.40	73.30	73.85	448699
2013-09-13	74.23	74.52	73.12	73.77	281976
2013-09-16	75.25	75.25	74.07	74.19	419981
2013-09-17	74.50	75.40	74.33	75.18	629708
2013-09-18	75.00	75.32	74.15	75.10	722830
2013-09-19	75.32	75.79	74.46	74.51	683592
2013-09-20	74.30	74.90	73.54	73.54	957814
2013-09-23	73.54	73.54	71.93	72.71	839556
2013-09-24	72.72	73.42	72.70	72.97	708641
2013-09-25	73.24	73.46	72.55	72.78	625187
2013-09-26	73.00	73.50	72.21	72.72	530065
2013-09-27	72.23	73.22	71.99	73.10	441945
2013-09-30	72.24	73.05	71.74	72.74	424765
2013-10-01	72.51	73.40	72.33	73.11	1259026
2013-10-02	74.08	75.33	73.55	74.88	1319272
2013-10-03	74.83	75.00	73.60	74.73	814953
2013-10-04	74.61	75.74	74.28	75.55	433345
2013-10-07	74.34	75.02	74.19	74.20	362976
2013-10-08	74.24	74.46	72.66	73.06	541499
2013-10-09	72.76	73.11	71.89	72.28	690241
2013-10-10	73.48	74.86	73.48	74.86	554893
2013-10-11	75.00	77.32	74.75	77.23	726786
2013-10-14	76.69	76.92	75.60	76.68	670280
2013-10-15	76.55	76.80	75.95	76.43	554940
2013-10-16	77.35	77.95	76.42	77.70	541171
2013-10-17	77.30	78.26	77.25	77.95	1042722
2013-10-18	78.61	79.52	77.79	79.31	1206848
2013-10-21	81.52	81.71	76.70	78.24	1946283
2013-10-22	78.95	80.69	78.88	80.33	963241
2013-10-23	80.17	80.35	77.32	77.76	861085
2013-10-24	78.09	78.78	77.17	78.71	782761
2013-10-25	79.02	79.08	78.28	79.00	490615
2013-10-28	79.04	79.04	77.51	78.40	398025
2013-10-29	78.40	79.31	78.32	78.82	481148
2013-10-30	79.13	79.30	76.81	77.53	523723
2013-10-31	77.70	78.62	76.79	78.10	638007
2013-11-01	78.19	79.84	78.10	79.73	664446
2013-11-04	80.00	81.58	79.00	81.44	1036227
2013-11-05	80.65	81.00	79.61	80.44	804431
2013-11-06	81.17	81.84	79.49	79.79	485095
2013-11-07	79.93	80.00	77.38	77.72	661522
2013-11-08	77.96	80.00	77.51	80.00	543189
2013-11-11	79.61	80.75	79.61	80.70	534008
2013-11-12	80.67	81.04	80.05	80.73	635318
2013-11-13	80.38	82.26	80.06	82.26	629114
2013-11-14	82.39	82.48	81.81	82.11	483141
2013-11-15	82.12	82.42	80.85	81.97	402132
2013-11-18	81.97	82.19	80.55	80.70	563614
2013-11-19	80.76	81.38	79.47	79.62	423360
2013-11-20	79.68	79.86	78.81	79.02	316095
2013-11-21	79.42	80.54	79.33	79.77	422549
2013-11-22	79.89	80.82	79.58	80.62	701628
2013-11-25	80.99	81.22	80.40	80.63	300426
2013-11-26	80.61	80.90	79.31	80.63	400712
2013-11-27	80.93	80.97	79.95	80.61	531855
2013-11-29	80.40	80.69	79.90	79.93	256840
2013-12-02	79.93	81.02	78.97	79.93	371193
2013-12-03	79.72	80.08	79.12	79.17	493166
2013-12-04	78.79	80.92	78.36	80.11	912571
2013-12-05	80.11	80.84	79.29	80.12	550536
2013-12-06	81.45	81.64	80.57	81.06	669170
2013-12-09	81.56	82.45	81.14	81.37	1091233
2013-12-10	81.22	82.92	81.12	81.23	939475
2013-12-11	81.36	82.15	80.95	81.01	1206880
2013-12-12	81.00	82.20	80.94	81.68	1083732
2013-12-13	82.02	82.52	81.36	82.23	687080
2013-12-16	83.30	83.99	82.92	83.40	1036615
2013-12-17	83.35	83.98	82.38	83.95	596166
2013-12-18	84.09	84.29	82.25	84.19	734605
2013-12-19	83.83	83.98	82.95	83.50	615046
2013-12-20	82.55	85.62	82.55	85.13	981188
2013-12-23	85.46	85.84	85.10	85.60	483269
2013-12-24	85.58	86.44	85.55	86.17	157236
2013-12-26	86.70	87.16	86.07	86.66	305928
2013-12-27	86.91	86.91	86.20	86.42	296508
2013-12-30	86.51	87.04	86.22	86.56	556605
2013-12-31	86.70	86.89	85.67	85.86	479093
2014-01-02	85.01	85.83	84.42	85.53	679140
2014-01-03	85.61	86.19	85.31	85.72	314912
2014-01-06	86.61	86.75	84.96	84.99	456407
2014-01-07	85.21	86.76	84.95	86.18	611834
2014-01-08	86.15	86.42	85.10	86.10	610786
2014-01-09	86.21	86.80	85.23	86.02	678942
2014-01-10	85.82	86.28	85.31	85.40	829155
2014-01-13	85.13	85.95	84.09	84.26	888342
2014-01-14	84.72	85.30	84.38	84.90	1045143
2014-01-15	85.19	86.85	84.85	86.73	776906
2014-01-16	86.60	86.93	85.96	86.15	662899
2014-01-17	86.18	86.48	85.47	85.57	519740
2014-01-21	86.33	86.39	85.30	85.90	554465
2014-01-22	86.22	86.31	85.52	86.02	517172
2014-01-23	85.08	85.18	83.79	84.34	586230
2014-01-24	83.73	83.73	80.12	80.14	775558
2014-01-27	80.26	80.70	78.14	79.02	683157
2014-01-28	79.51	81.15	79.51	80.60	847029
2014-01-29	79.83	80.61	78.77	79.36	848539
2014-01-31	76.78	78.76	76.78	77.90	1064581
2014-02-03	78.16	78.17	72.32	72.45	1652245
2014-02-04	72.82	74.72	71.89	74.03	1431330
2014-02-05	74.00	74.71	72.20	74.70	1103533
2014-02-06	74.85	75.79	74.72	75.61	985316
2014-02-07	75.96	76.69	75.33	75.69	801123
2014-02-10	75.53	75.93	74.82	75.36	657651
2014-02-11	75.25	76.19	74.47	76.13	778258
2014-02-12	76.47	76.93	75.68	76.30	801599
2014-02-13	75.54	76.91	75.25	76.66	826580
2014-02-14	77.06	77.55	76.43	76.92	509500
2014-02-18	77.00	77.96	76.81	77.75	736403
2014-02-19	77.37	77.47	75.89	75.98	691303
2014-02-20	75.86	76.00	73.59	74.25	1573213
2014-02-21	74.63	74.90	74.07	74.69	946782
2014-02-24	74.97	75.27	74.22	74.24	1139934
2014-02-25	74.57	75.30	74.43	75.11	1221431
2014-02-26	75.29	75.91	74.85	75.65	1384866
2014-02-27	75.73	77.64	75.58	77.39	1340902
2014-02-28	77.33	78.47	77.11	78.16	998856
2014-03-03	76.93	77.68	76.36	76.83	799215
2014-03-04	77.95	78.17	77.41	77.46	1155827
2014-03-05	77.68	77.68	76.70	77.29	838324
2014-03-06	77.67	78.73	77.37	78.42	904912
2014-03-07	79.09	79.92	78.57	79.37	701618
2014-03-10	79.15	79.43	78.31	78.76	459993
2014-03-11	79.17	79.17	76.78	77.12	864742
2014-03-12	76.47	77.10	75.32	77.00	1168566
2014-03-13	77.37	77.73	75.93	76.30	596883
2014-03-14	76.00	77.00	75.87	76.25	476742
2014-03-17	76.62	77.08	75.32	76.58	929126
2014-03-18	76.61	77.25	76.13	77.18	1112492
2014-03-19	77.30	77.89	76.73	77.50	677834
2014-03-20	77.12	78.26	76.77	78.01	647379
2014-03-21	78.66	79.69	78.30	79.31	1392578
2014-03-24	79.30	79.65	78.03	78.60	783923
2014-03-25	78.91	79.36	77.23	78.71	1444414
2014-03-26	79.55	79.87	77.72	77.75	942199
2014-03-27	77.75	77.75	76.31	76.41	800055
2014-03-28	76.86	78.11	76.54	76.82	521836
2014-03-31	77.33	78.98	77.04	78.83	585436
2014-04-01	78.72	81.77	78.72	81.72	818509
2014-04-02	81.73	82.00	80.69	80.80	802540
2014-04-03	80.72	81.05	79.90	80.31	458320
2014-04-04	81.16	81.56	78.58	79.09	587288
2014-04-07	78.70	78.90	76.18	77.04	731728
2014-04-08	77.10	77.34	76.07	76.57	923054
2014-04-09	76.90	78.23	76.43	78.02	591813
2014-04-10	78.10	78.25	75.43	75.91	721607
2014-04-11	75.29	75.62	73.84	74.24	599684
2014-04-14	75.16	75.32	73.41	74.00	722484
2014-04-15	74.41	75.17	72.47	74.22	713653
2014-04-16	75.11	76.13	74.83	75.87	498603
2014-04-17	75.79	77.46	75.46	77.10	498787
2014-04-21	77.10	77.78	76.57	77.26	473971
2014-04-22	77.38	78.83	77.07	77.88	850129
2014-04-23	85.43	85.84	82.80	83.41	1540954
2014-04-24	83.82	84.21	81.74	82.80	940970
2014-04-25	82.61	82.76	79.83	79.89	794270
2014-04-28	79.77	80.40	78.55	79.23	974038
2014-04-29	79.26	80.37	78.62	80.22	1091943
2014-04-30	82.47	82.47	79.75	81.34	835392
2014-05-01	81.44	82.70	80.66	82.24	828887
2014-05-02	82.43	82.80	81.37	81.47	560304
2014-05-05	80.61	81.57	79.77	81.52	549238
2014-05-06	81.50	82.52	80.82	81.11	600075
2014-05-07	81.11	82.05	79.94	82.01	790789
2014-05-08	81.67	82.93	81.19	81.88	853770
2014-05-09	81.76	81.90	79.86	81.73	869688
2014-05-12	82.60	83.82	82.30	83.71	490697
2014-05-13	83.60	83.89	82.91	83.23	412951
2014-05-14	82.56	83.33	81.98	82.24	523722
2014-05-15	81.74	82.03	79.56	80.17	826376
2014-05-16	80.15	80.15	79.01	79.83	698778
2014-05-19	79.44	80.06	79.13	80.00	724986
2014-05-20	79.72	79.84	78.61	79.18	669153
2014-05-21	79.47	80.46	79.18	79.99	369647
2014-05-22	80.00	81.00	79.47	80.50	496515
2014-05-23	80.51	81.86	80.12	81.79	298511
2014-05-27	82.00	83.01	81.80	82.88	572531
2014-05-28	82.80	83.09	82.32	82.81	525079
2014-05-29	82.39	82.82	81.67	82.77	297430
2014-05-30	82.53	82.60	81.40	81.98	570186
2014-06-02	82.14	82.29	81.12	81.98	254268
2014-06-03	81.50	81.99	81.06	81.87	403969
2014-06-04	81.91	83.33	81.27	83.02	507739
2014-06-05	83.21	84.58	82.68	84.30	425548
2014-06-06	84.72	85.66	84.42	85.28	471540
2014-06-09	85.05	86.17	85.05	85.85	455921
2014-06-10	85.61	86.85	85.27	86.26	865936
2014-06-11	85.59	85.97	84.88	85.52	509385
2014-06-12	85.54	85.98	84.24	84.57	519058
2014-06-13	84.45	85.06	84.08	84.22	381118
2014-06-16	84.20	84.26	83.32	83.93	308732
2014-06-17	83.76	85.00	83.54	84.31	623919
2014-06-18	84.25	84.58	83.43	84.44	286454
2014-06-19	84.45	84.45	82.60	83.68	662277
2014-06-20	83.71	84.86	83.45	84.54	684465
2014-06-23	84.66	84.95	83.38	83.60	416616
2014-06-24	83.50	84.87	83.46	83.67	482698
2014-06-25	83.59	84.11	83.24	83.94	555237
2014-06-26	83.94	84.10	83.22	83.53	280802
2014-06-27	83.40	84.38	83.31	84.25	430102
2014-06-30	84.17	85.08	83.61	84.85	869117
2014-07-01	84.98	86.57	84.98	85.27	606007
2014-07-02	85.46	86.11	84.86	85.05	373405
2014-07-03	85.66	86.24	84.50	86.15	469616
2014-07-07	85.84	85.84	83.97	84.09	397813
2014-07-08	83.85	83.85	82.60	83.05	929254
2014-07-09	83.10	83.44	82.61	83.11	780593
2014-07-10	80.88	82.68	80.63	82.30	686184
2014-07-11	82.29	82.73	81.69	82.66	702394
2014-07-14	83.51	83.92	83.15	83.34	669955
2014-07-15	83.09	83.85	82.14	82.51	471076
2014-07-16	83.25	83.25	81.69	82.13	566406
2014-07-17	82.24	82.28	80.69	80.82	441003
2014-07-18	81.33	83.43	81.33	83.14	842233
2014-07-21	82.73	82.80	79.23	80.46	1256007
2014-07-22	81.63	83.00	81.25	82.26	1112966
2014-07-23	82.73	83.23	81.91	82.21	637484
2014-07-24	82.54	82.54	81.89	82.10	538826
2014-07-25	81.65	81.75	80.86	81.46	502643
2014-07-28	81.33	81.57	78.50	79.36	1196413
2014-07-29	79.70	80.74	79.70	80.01	1096765
2014-07-30	80.53	80.66	79.20	80.03	720299
2014-07-31	78.85	79.58	77.86	77.89	936087
2014-08-01	77.83	78.33	76.87	77.66	1161632
2014-08-04	77.77	78.37	77.05	78.22	574260
2014-08-05	77.83	77.89	76.37	76.60	605861
2014-08-06	76.34	77.21	75.88	76.43	1005732
2014-08-07	76.92	76.98	74.99	75.28	593172
2014-08-08	75.31	76.69	74.94	76.58	589671
2014-08-11	76.89	77.45	76.65	76.72	414811
2014-08-12	76.35	76.71	75.31	75.45	523052
2014-08-13	75.89	76.32	75.71	76.17	573462
2014-08-14	76.53	76.81	76.02	76.47	617558
2014-08-15	76.80	76.84	75.14	75.61	450307
2014-08-18	76.54	77.83	76.23	77.77	731825
2014-08-19	78.06	78.95	77.43	78.75	524526
2014-08-20	78.45	78.69	77.89	78.26	353569
2014-08-21	78.53	78.53	77.54	78.28	291678
2014-08-22	78.05	78.36	77.84	78.12	385730
2014-08-25	78.48	78.88	77.82	78.07	272984
2014-08-26	78.15	78.80	77.74	78.24	373800
2014-08-27	78.39	78.55	77.74	78.27	293638
2014-08-28	78.04	78.04	77.07	77.33	430715
2014-08-29	77.56	78.01	77.13	77.58	430941
2014-09-02	77.82	78.75	77.17	77.68	669015
2014-09-03	77.98	78.17	76.34	76.55	700604
2014-09-04	76.67	77.84	76.62	77.12	798996
2014-09-05	77.32	77.76	76.49	77.69	642890
2014-09-08	77.41	77.83	76.52	76.67	322706
2014-09-09	76.84	76.84	75.54	75.98	536134
2014-09-10	76.35	76.74	75.72	76.21	491238
2014-09-11	75.98	76.36	75.47	75.75	412890
2014-09-12	75.72	75.97	74.54	74.70	480421
2014-09-15	74.78	75.46	74.39	75.35	550647
2014-09-16	75.10	75.56	74.48	75.07	884010
2014-09-17	75.49	75.94	75.15	75.57	583252
2014-09-18	75.76	76.17	75.43	75.73	402643
2014-09-19	76.02	76.47	75.22	75.24	712281
2014-09-22	74.68	74.96	73.12	73.88	565320
2014-09-23	73.57	74.50	73.26	73.54	527171
2014-09-24	73.32	74.11	72.80	73.69	584800
2014-09-25	73.44	73.85	71.93	72.02	904748
2014-09-26	72.00	72.34	71.39	71.97	734932
2014-09-29	70.98	71.66	70.62	71.08	735713
2014-09-30	70.94	71.10	69.94	70.10	642008
2014-10-01	69.96	70.09	68.27	68.43	1286208
2014-10-02	68.36	69.43	68.04	69.16	777504
2014-10-03	69.56	70.25	69.20	69.25	922849
2014-10-06	69.77	70.46	69.50	70.00	722240
2014-10-07	69.51	70.30	68.02	68.04	772031
2014-10-08	67.89	68.46	66.54	68.15	1180414
2014-10-09	67.93	68.06	64.54	64.59	1178944
2014-10-10	64.51	65.10	61.59	61.60	1873092
2014-10-13	61.87	62.63	60.96	60.97	1982921
2014-10-14	61.25	61.67	59.74	59.90	1727481
2014-10-15	59.09	60.69	57.84	60.08	1583166
2014-10-16	57.74	59.32	57.55	59.00	2182230
2014-10-17	60.13	61.20	59.96	60.91	1848547
2014-10-20	60.55	61.95	60.55	61.67	1642579
2014-10-21	60.00	63.84	59.54	62.95	1976033
2014-10-22	62.92	64.53	62.51	62.58	1116153
2014-10-23	63.33	64.74	63.33	64.04	976367
2014-10-24	63.91	64.52	63.61	64.40	755899
2014-10-27	64.27	64.97	63.29	64.83	1139666
2014-10-28	64.99	66.56	64.93	66.51	874158
2014-10-29	66.43	66.87	65.26	65.67	945954
2014-10-30	65.51	66.39	65.15	65.98	792340
2014-10-31	67.04	67.21	66.41	66.75	1041759
2014-11-03	66.73	66.85	65.75	65.90	697119
2014-11-04	65.79	65.86	64.91	65.58	646948
2014-11-05	65.99	66.61	65.26	66.52	593785
2014-11-06	66.60	67.20	66.07	67.08	647200
2014-11-07	67.24	67.68	66.85	67.55	691995
2014-11-10	67.95	68.15	67.31	67.70	393390
2014-11-11	67.61	67.97	67.00	67.20	517216
2014-11-12	67.00	67.46	66.88	67.23	671953
2014-11-13	67.43	67.62	67.12	67.05	109794
2014-11-14	65.78	66.52	65.65	66.08	748617
2014-11-17	66.07	66.52	65.65	66.01	632735
2014-11-18	66.16	66.95	66.01	66.47	546261
2014-11-19	66.36	66.64	65.61	66.37	570186
2014-11-20	65.86	66.61	65.86	66.46	549812
2014-11-21	67.17	68.24	67.17	68.04	794243
2014-11-24	68.45	68.68	67.80	68.59	912695
2014-11-25	68.68	69.14	67.73	68.00	593696
2014-11-26	67.57	68.91	67.57	68.57	703644
2014-11-28	68.26	68.57	66.62	66.86	635320
2014-12-01	66.50	67.52	65.51	67.34	1071962
2014-12-02	67.31	68.41	66.97	68.29	842707
2014-12-03	68.32	70.14	68.12	69.89	1113413
2014-12-04	69.50	69.61	68.60	69.30	998910
2014-12-05	69.60	71.47	69.60	71.17	890187
2014-12-08	71.09	71.18	70.23	70.85	1013488
2014-12-09	69.80	69.80	67.78	69.26	1372111
2014-12-10	68.98	69.23	66.86	66.88	835215
2014-12-11	66.87	67.75	66.09	66.35	828645
2014-12-12	65.52	66.20	64.55	64.59	793019
2014-12-15	65.07	65.55	63.92	64.43	645422
2014-12-16	64.30	65.26	63.65	63.67	687597
2014-12-17	63.77	65.51	63.35	65.38	614174
2014-12-18	66.38	67.80	66.15	67.80	671706
2014-12-19	67.88	68.43	67.38	68.39	857444
2014-12-22	68.28	68.77	68.10	68.29	441691
2014-12-23	68.53	69.74	68.53	69.10	312439
2014-12-24	69.14	69.48	68.37	69.41	204621
2014-12-26	69.52	69.96	69.04	69.08	192241
2014-12-29	69.05	69.79	68.73	69.29	525838
2014-12-30	68.86	69.55	68.83	69.26	371385
2014-12-31	69.57	69.57	68.14	68.17	415183
2015-01-02	68.55	68.81	66.71	67.47	347043
2015-01-05	66.92	67.12	64.95	65.88	587351
2015-01-06	66.19	66.46	63.98	65.32	791652
2015-01-07	66.16	66.59	65.69	66.48	541419
2015-01-08	66.52	68.50	66.47	68.42	783202
2015-01-09	68.40	68.40	67.04	67.66	652496
2015-01-12	67.53	67.63	66.08	66.37	595940
2015-01-13	66.82	68.10	64.57	65.34	924280
2015-01-14	64.45	64.59	63.29	63.79	1155565
2015-01-15	63.97	64.89	63.16	64.41	1429940
2015-01-16	64.59	66.23	64.33	66.01	975334
2015-01-20	66.22	66.53	64.45	65.60	445700
2015-01-21	65.32	67.49	65.32	67.42	588785
2015-01-22	67.85	69.18	67.35	68.61	895962
2015-01-23	68.51	68.69	67.46	67.67	459346
2015-01-26	67.47	67.51	66.52	67.09	910071
2015-01-27	66.06	67.32	65.87	66.76	679657
2015-01-28	66.82	67.21	64.13	64.27	943492
2015-01-29	64.46	64.92	63.57	64.90	1693368
2015-01-30	66.14	73.99	66.13	72.88	3128219
2015-02-02	72.89	73.75	69.51	71.30	2229571
2015-02-03	72.96	75.75	71.99	74.82	1416813
2015-02-04	74.20	74.66	73.15	73.62	1072825
2015-02-05	73.79	75.49	73.47	75.46	1134682
2015-02-06	75.76	76.28	74.38	74.83	994795
2015-02-09	74.62	75.47	74.52	75.00	458698
2015-02-10	75.65	76.99	74.86	76.97	1119468
2015-02-11	76.68	76.86	75.90	76.18	820300
2015-02-12	76.62	76.99	76.12	76.74	569414
2015-02-13	76.65	77.60	76.48	77.51	624961
2015-02-17	77.47	78.54	76.65	78.27	822985
2015-02-18	77.84	79.18	77.76	78.44	891198
2015-02-19	78.13	80.69	78.04	79.04	870721
2015-02-20	78.70	79.55	78.27	79.50	690889
2015-02-23	78.96	79.74	78.72	79.44	474673
2015-02-24	79.51	80.88	79.25	80.69	517680
2015-02-25	80.53	80.86	79.88	80.59	577880
2015-02-26	80.65	82.30	80.34	81.51	666892
2015-02-27	81.84	81.98	80.36	80.46	876928
2015-03-02	80.77	81.79	80.77	81.60	472624
2015-03-03	81.16	81.31	80.05	81.14	672047
2015-03-04	80.91	81.30	80.30	81.10	735206
2015-03-05	81.48	81.48	80.00	80.19	708539
2015-03-06	80.00	80.74	78.24	78.58	848457
2015-03-09	78.61	82.31	78.59	82.01	1148356
2015-03-10	82.38	83.41	81.39	81.96	1597276
2015-03-11	83.27	83.38	81.49	81.58	953531
2015-03-12	82.37	84.12	82.06	84.06	809755
2015-03-13	83.43	84.32	82.49	83.29	793460
2015-03-16	83.49	84.59	83.43	84.45	499179
2015-03-17	83.43	84.67	82.87	84.55	861297
2015-03-18	84.23	86.84	84.01	86.26	775004
2015-03-19	85.72	86.49	85.56	85.58	577569
2015-03-20	86.04	86.79	85.79	86.65	689699
2015-03-23	86.62	87.30	86.58	86.70	529745
2015-03-24	86.37	87.39	86.00	86.45	541994
2015-03-25	86.30	86.81	84.23	84.41	957226
2015-03-26	83.73	84.58	83.11	84.50	771892
2015-03-27	84.80	85.34	84.28	84.80	396307
2015-03-30	85.65	87.16	85.51	86.92	411519
2015-03-31	86.51	86.60	85.94	86.15	518135
2015-04-01	86.09	86.09	84.53	85.40	420725
2015-04-02	85.53	87.67	85.53	86.56	535065
2015-04-06	85.84	86.97	85.84	86.73	477064
2015-04-07	86.62	86.83	85.69	86.07	435860
2015-04-08	86.18	86.47	83.93	84.40	1408706
2015-04-09	83.94	84.79	83.80	84.24	893338
2015-04-10	84.63	84.79	83.97	84.59	620185
2015-04-13	84.82	85.23	84.29	84.42	470707
2015-04-14	84.27	84.52	83.56	84.52	556391
2015-04-15	84.80	85.69	84.61	84.97	479924
2015-04-16	84.92	85.17	83.30	83.33	632929
2015-04-17	82.91	83.64	82.50	83.33	914397
2015-04-20	83.70	85.05	83.32	85.00	911310
2015-04-21	86.69	88.00	83.17	84.01	1835834
2015-04-22	84.32	84.46	82.03	83.66	1096538
2015-04-23	83.59	84.02	83.07	83.64	592856
2015-04-24	83.72	85.21	83.22	85.15	928608
2015-04-27	85.13	85.70	84.90	85.43	855430
2015-04-28	85.62	86.19	84.89	85.42	676629
2015-04-29	85.97	86.39	85.38	85.83	777875
2015-04-30	85.36	85.92	85.02	85.33	977378
2015-05-01	85.89	85.97	84.86	85.59	766563
2015-05-04	85.63	85.96	85.08	85.19	530747
2015-05-05	84.86	85.21	82.92	83.07	703980
2015-05-06	83.30	83.88	81.95	82.76	669730
2015-05-07	82.30	83.31	82.30	83.21	776482
2015-05-08	84.20	84.94	83.70	84.71	598278
2015-05-11	85.09	87.12	84.95	85.46	683029
2015-05-12	84.96	85.41	83.67	84.07	492516
2015-05-13	84.22	85.37	84.13	85.30	470437
2015-05-14	85.94	86.00	85.37	85.75	536938
2015-05-15	85.79	86.92	85.10	86.19	523202
2015-05-18	86.20	87.32	85.59	87.08	412076
2015-05-19	87.18	87.18	86.37	86.55	473544
2015-05-20	86.29	86.88	86.04	86.62	643156
2015-05-21	86.67	86.96	86.12	86.41	401746
2015-05-22	86.11	86.72	85.96	86.16	447525
2015-05-26	85.34	85.55	84.78	85.17	896462
2015-05-27	85.31	86.23	85.06	86.12	610069
2015-05-28	85.34	86.09	84.98	85.42	723144
2015-05-29	85.09	85.51	84.65	84.65	924181
2015-06-01	84.47	85.66	84.32	85.40	621967
2015-06-02	84.96	86.41	84.96	85.73	576134
2015-06-03	85.93	86.58	85.67	86.50	500434
2015-06-04	85.81	86.02	84.94	85.35	422898
2015-06-05	84.92	85.43	84.16	84.78	627746
2015-06-08	84.53	86.31	84.53	85.89	528933
2015-06-09	85.99	86.49	85.24	86.10	375199
2015-06-10	86.56	88.02	86.37	87.21	416388
2015-06-11	87.20	88.79	87.20	88.45	537491
2015-06-12	87.84	88.60	87.13	87.84	307749
2015-06-15	87.29	90.00	85.79	87.48	694451
2015-06-16	87.45	88.97	87.11	88.79	594321
2015-06-17	89.22	89.25	88.23	88.76	668105
2015-06-18	89.15	90.82	89.00	90.32	1059418
2015-06-19	90.56	90.81	90.08	90.30	604846
2015-06-22	90.60	92.06	90.03	92.00	683116
2015-06-23	91.75	92.27	91.09	91.60	834541
2015-06-24	91.45	91.95	90.87	91.00	736700
2015-06-25	91.33	91.76	90.61	91.75	669461
2015-06-26	91.74	92.10	91.30	91.72	548481
2015-06-29	90.69	90.96	88.79	88.90	930869
2015-06-30	89.39	89.82	88.82	89.38	522529
2015-07-01	90.34	90.88	89.50	90.07	634482
2015-07-02	90.50	90.93	89.29	89.62	312533
2015-07-06	88.60	89.35	87.95	89.14	423609
2015-07-07	89.15	90.28	88.20	90.13	639557
2015-07-08	90.35	90.76	88.08	88.92	620061
2015-07-09	90.09	90.29	89.56	89.67	352631
2015-07-10	90.92	92.01	90.34	91.89	569865
2015-07-13	92.61	92.61	91.82	91.86	515074
2015-07-14	91.98	94.05	91.98	93.99	575839
2015-07-15	94.11	94.56	93.34	93.93	359652
2015-07-16	94.00	94.99	93.95	94.91	496251
2015-07-17	94.86	94.91	93.73	94.01	369706
2015-07-20	94.00	94.85	93.55	94.63	588291
2015-07-21	92.19	92.19	89.17	90.38	1390311
2015-07-22	90.33	92.55	90.13	92.27	590736
2015-07-23	92.35	92.78	90.36	90.69	429741
2015-07-24	90.28	90.49	88.23	89.23	684275
2015-07-27	88.65	88.75	87.32	88.67	489768
2015-07-28	89.49	89.75	88.68	88.90	882862
2015-07-29	88.50	90.58	88.32	90.34	611535
2015-07-30	90.08	90.48	89.14	89.82	566828
2015-07-31	90.20	91.80	89.51	90.48	811394
2015-08-03	90.59	91.32	90.16	90.66	551187
2015-08-04	90.61	92.11	90.60	90.97	594652
2015-08-05	91.69	92.88	90.81	90.95	574428
2015-08-06	91.40	91.96	90.73	90.85	602400
2015-08-07	90.67	92.67	90.28	90.93	541361
2015-08-10	91.83	93.90	91.63	93.83	644510
2015-08-11	93.11	93.39	92.34	93.22	671400
2015-08-12	92.22	93.45	91.13	93.30	655178
2015-08-13	92.98	95.16	92.82	94.47	683568
2015-08-14	93.99	95.77	93.93	95.29	539439
2015-08-17	95.50	96.59	94.69	96.56	559625
2015-08-18	96.17	96.87	95.18	95.21	393213
2015-08-19	94.88	96.05	93.92	94.38	585191
2015-08-20	93.18	93.77	91.42	91.71	686734
2015-08-21	90.85	91.30	88.65	88.74	861395
2015-08-24	83.16	86.25	82.37	82.55	1653606
2015-08-25	85.25	85.25	82.35	82.44	1299490
2015-08-26	84.20	85.48	81.29	84.98	1023861
2015-08-27	85.77	87.95	85.66	87.79	703127
2015-08-28	86.62	87.42	84.69	87.09	933673
2015-08-31	86.67	87.72	86.44	86.90	958264
2015-09-01	85.21	86.09	84.46	84.80	600718
2015-09-02	86.00	86.74	84.78	86.74	616475
2015-09-03	87.12	88.09	86.21	87.49	648216
2015-09-04	85.92	86.63	84.87	85.94	805557
2015-09-08	87.40	88.70	87.04	88.56	637795
2015-09-09	89.50	89.72	87.02	87.17	407016
2015-09-10	87.04	88.42	86.88	87.85	426009
2015-09-11	87.36	87.84	86.98	87.74	386771
2015-09-14	87.61	88.06	86.69	86.90	333324
2015-09-15	87.49	88.92	86.85	88.55	485379
2015-09-16	88.01	90.14	88.01	89.87	447796
2015-09-17	89.70	90.20	88.12	88.32	441623
2015-09-18	87.23	87.23	84.78	85.16	880415
2015-09-21	85.83	87.48	85.83	86.34	323411
2015-09-22	85.12	85.13	83.91	84.54	580215
2015-09-23	84.92	85.78	84.32	84.68	498593
2015-09-24	83.73	84.16	82.38	82.83	840587
2015-09-25	83.95	83.95	82.68	83.06	611011
2015-09-28	82.80	82.95	79.14	79.25	722399
2015-09-29	79.12	79.22	76.52	77.43	1189484
2015-09-30	78.77	82.16	78.48	81.89	1377394
2015-10-01	81.90	82.34	81.07	82.06	817224
2015-10-02	81.48	81.48	79.05	80.48	858472
2015-10-05	81.19	82.60	80.76	82.53	432732
2015-10-06	82.27	82.55	80.01	80.83	623633
2015-10-07	81.25	83.15	81.25	83.03	715421
2015-10-08	82.88	85.37	82.31	85.01	608657
2015-10-09	85.40	86.47	85.23	85.52	678239
2015-10-12	85.48	87.63	85.48	87.19	639558
2015-10-13	86.30	87.17	85.76	85.88	954264
2015-10-14	86.03	87.50	85.55	86.00	511967
2015-10-15	86.56	87.64	86.25	87.61	401935
2015-10-16	87.84	88.29	86.36	87.12	445297
2015-10-19	86.71	87.75	86.40	87.33	570718
2015-10-20	87.28	88.38	86.74	87.66	827795
2015-10-21	85.70	86.06	82.91	85.05	1116554
2015-10-22	85.34	85.43	83.29	83.78	1379154
2015-10-23	84.32	86.96	83.98	85.65	705836
2015-10-26	85.65	86.22	85.15	86.19	406517
2015-10-27	85.72	87.07	85.38	87.03	814504
2015-10-28	87.44	89.58	87.13	89.56	540951
2015-10-29	89.88	91.16	89.44	90.76	844834
2015-10-30	91.02	92.97	91.02	91.78	770783
2015-11-02	92.23	93.17	91.89	92.87	499146
2015-11-03	92.32	93.01	91.65	92.53	525747
2015-11-04	92.83	93.34	92.21	93.24	627453
2015-11-05	92.74	92.75	90.53	90.91	1156681
2015-11-06	91.04	92.40	89.79	91.72	865883
2015-11-09	91.41	92.26	89.66	92.10	854113
2015-11-10	91.68	92.90	90.38	91.43	746388
2015-11-11	91.71	92.37	91.12	91.38	571133
2015-11-12	90.23	90.85	88.77	88.85	548693
2015-11-13	88.77	89.49	86.77	86.98	938086
2015-11-16	87.06	88.40	85.55	88.33	572268
2015-11-17	89.04	91.28	88.98	89.59	750489
2015-11-18	90.15	91.49	89.47	90.98	1314785
2015-11-19	91.04	91.39	90.23	90.51	631489
2015-11-20	90.85	91.22	89.83	90.25	551584
2015-11-23	89.92	90.78	89.24	90.10	530170
2015-11-24	89.22	90.70	88.75	90.45	481992
2015-11-25	90.79	91.16	90.11	90.52	283968
2015-11-27	89.48	90.83	89.48	90.60	188530
2015-11-30	91.01	91.10	90.04	90.28	391290
2015-12-01	90.65	91.97	90.58	91.94	353688
2015-12-02	92.00	92.48	90.11	90.28	476688
2015-12-03	90.48	90.79	88.20	88.75	437902
2015-12-04	88.62	90.20	88.62	89.67	489888
2015-12-07	89.69	89.84	88.24	89.08	702562
2015-12-08	88.00	89.32	87.69	88.55	556728
2015-12-09	84.22	86.92	82.56	83.93	1802828
2015-12-10	83.93	85.79	83.93	85.07	1205187
2015-12-11	83.96	84.53	82.66	82.90	543906
2015-12-14	82.80	83.52	80.91	82.37	1042745
2015-12-15	83.00	86.24	82.85	85.44	1303961
2015-12-16	86.07	87.06	85.13	86.67	629928
2015-12-17	86.92	86.92	84.15	84.15	591811
2015-12-18	83.41	83.62	82.44	82.55	1529405
2015-12-21	82.98	84.94	82.98	84.33	416370
2015-12-22	84.49	85.02	83.48	84.67	312062
2015-12-23	85.24	86.04	85.04	85.89	491403
2015-12-24	85.59	86.47	85.59	85.88	209245
2015-12-28	85.53	85.56	83.89	85.06	744545
2015-12-29	85.88	86.13	85.07	85.79	789386
2015-12-30	85.84	86.41	85.52	85.54	410656
2015-12-31	85.05	85.60	84.29	84.29	419895
2016-01-04	82.95	83.43	81.25	81.82	554468
2016-01-05	81.80	82.34	80.79	81.53	608562
2016-01-06	80.37	81.23	78.72	79.12	658759
2016-01-07	77.46	78.56	76.49	76.76	773578
2016-01-08	77.68	77.68	75.54	75.73	724436
2016-01-11	75.96	76.62	75.13	76.37	718568
2016-01-12	77.14	78.94	76.76	78.45	830840
2016-01-13	78.51	78.96	74.04	74.35	647990
2016-01-14	74.77	76.15	73.01	75.15	639086
2016-01-15	73.10	75.05	72.36	74.86	736674
2016-01-19	75.66	75.77	72.75	73.74	518557
2016-01-20	72.44	73.73	69.96	72.77	582500
2016-01-21	73.16	73.32	71.44	71.48	664277
2016-01-22	72.93	74.07	72.14	73.94	965429
2016-01-25	73.70	74.23	72.39	72.63	421103
2016-01-26	72.83	74.94	72.69	74.44	522009
2016-01-27	74.36	75.38	73.36	74.06	640483
2016-01-28	74.83	75.15	72.40	72.97	567460
2016-01-29	73.41	76.39	73.41	76.35	913574
2016-02-01	75.51	76.23	74.82	75.95	942737
2016-02-02	74.81	75.17	71.90	72.48	915495
2016-02-03	76.93	77.99	70.22	71.86	1120262
2016-02-04	71.51	73.96	71.18	73.08	719426
2016-02-05	73.00	74.00	72.46	73.36	1113415
2016-02-08	71.83	72.58	70.77	72.21	777113
2016-02-09	71.37	74.53	71.32	73.31	954017
2016-02-10	73.22	74.49	72.33	72.55	768862
2016-02-11	71.35	71.90	69.66	70.33	897128
2016-02-12	71.52	73.45	71.40	72.74	511219
2016-02-16	73.94	75.29	73.34	75.07	741838
2016-02-17	75.85	76.26	75.14	75.77	519179
2016-02-18	76.10	77.50	75.84	77.24	728731
2016-02-19	76.53	77.92	76.31	76.99	621444
2016-02-22	77.62	79.37	77.48	78.20	613164
2016-02-23	77.58	77.98	76.06	76.37	668822
2016-02-24	75.34	77.61	74.97	77.49	695286
2016-02-25	77.78	77.97	76.90	77.44	608704
2016-02-26	78.23	78.78	77.46	78.41	337518
2016-02-29	78.43	78.82	77.32	77.44	565100
2016-03-01	77.97	79.24	77.44	78.95	727560
2016-03-02	78.74	79.59	78.48	79.26	381209
2016-03-03	79.15	80.54	79.15	80.30	475594
2016-03-04	80.58	80.85	80.00	80.32	648901
2016-03-07	80.03	80.41	79.43	79.99	486823
2016-03-08	79.59	79.59	77.69	77.81	468366
2016-03-09	78.00	78.25	76.76	77.48	525369
2016-03-10	77.96	78.14	75.39	76.16	602410
2016-03-11	77.00	78.53	76.61	78.45	370975
2016-03-14	78.06	78.30	77.32	77.68	319367
2016-03-15	77.36	77.39	76.50	77.27	296226
2016-03-16	77.08	78.30	76.92	77.98	330828
2016-03-17	77.71	79.41	77.61	79.06	502675
2016-03-18	78.95	80.69	78.84	79.60	918334
2016-03-21	79.75	79.81	78.54	79.40	510239
2016-03-22	79.15	80.21	78.30	79.93	618240
2016-03-23	80.01	80.35	79.12	79.15	390937
2016-03-24	78.88	79.90	78.28	79.88	762007
2016-03-28	80.00	80.00	79.04	79.57	332513
2016-03-29	79.54	80.08	79.14	80.00	1056225
2016-03-30	80.54	81.55	80.34	80.96	573990
2016-03-31	80.79	81.66	80.79	81.42	855217
2016-04-01	81.18	82.94	80.61	82.86	1054283
2016-04-04	82.94	82.99	80.86	81.11	648357
2016-04-05	80.43	80.96	79.87	80.01	721907
2016-04-06	79.85	80.39	79.00	80.08	544503
2016-04-07	80.25	80.60	78.06	79.09	613284
2016-04-08	79.96	80.20	79.35	79.63	415662
2016-04-11	79.95	80.75	79.53	79.70	465496
2016-04-12	79.87	81.39	78.77	81.18	465141
2016-04-13	81.71	83.39	81.36	83.02	404003
2016-04-14	82.97	83.42	82.44	83.06	489729
2016-04-15	83.15	83.58	82.41	82.97	495538
2016-04-18	82.67	83.85	82.52	83.64	613184
2016-04-19	84.17	84.61	83.27	84.10	433201
2016-04-20	84.46	85.80	83.51	85.38	794877
2016-04-21	80.88	81.35	77.34	79.08	2359234
2016-04-22	79.68	82.29	79.35	81.07	1134511
2016-04-25	81.10	81.78	80.03	81.11	753702
2016-04-26	81.52	81.94	80.67	81.53	607698
2016-04-27	81.19	82.32	77.64	79.37	1065589
2016-04-28	78.91	80.13	78.45	78.74	757250
2016-04-29	78.54	78.79	76.44	77.03	965768
2016-05-02	77.41	77.61	76.60	77.19	959164
2016-05-03	76.12	77.58	75.88	77.15	615350
2016-05-04	76.85	78.05	76.07	77.13	552484
2016-05-05	77.68	78.23	76.45	76.92	689157
2016-05-06	76.17	76.95	75.88	76.80	628069
2016-05-09	76.96	77.51	76.27	76.78	696065
2016-05-10	77.35	78.54	77.05	78.40	747230
2016-05-11	78.28	78.60	77.14	77.16	546719
2016-05-12	77.81	78.25	76.40	77.16	612443
2016-05-13	76.78	77.76	76.60	77.12	496274
2016-05-16	76.95	78.62	76.94	78.31	597680
2016-05-17	78.33	79.83	77.61	77.80	614709
2016-05-18	77.78	78.80	77.14	77.87	727794
2016-05-19	77.36	78.05	76.05	77.06	432433
2016-05-20	77.60	78.93	77.35	78.36	649842
2016-05-23	78.30	78.68	77.47	77.56	380385
2016-05-24	78.22	79.57	78.21	79.45	518258
2016-05-25	79.78	79.95	79.07	79.32	435485
2016-05-26	79.26	79.83	78.65	78.17	536694
2016-05-27	78.17	79.73	77.84	79.49	475049
2016-05-31	79.59	80.10	79.18	79.75	564244
2016-06-01	79.22	80.23	79.18	80.13	368088
2016-06-02	79.74	80.98	79.74	80.95	337583
2016-06-03	80.23	80.73	77.83	78.79	525400
2016-06-06	78.63	79.64	78.54	79.06	577282
2016-06-07	79.06	80.21	78.70	79.98	390731
2016-06-08	80.04	80.56	79.24	80.18	541779
2016-06-09	79.72	80.12	78.92	79.19	608623
2016-06-10	78.16	78.16	76.13	76.60	718175
2016-06-13	76.49	76.90	74.98	75.01	492886
2016-06-14	74.61	74.63	72.96	73.51	1162018
2016-06-15	74.05	74.60	72.71	72.83	950976
2016-06-16	71.99	73.93	71.31	73.49	997466
2016-06-17	73.42	74.63	73.10	73.80	909311
2016-06-20	74.61	76.27	74.24	75.17	608642
2016-06-21	75.30	76.22	75.02	75.71	685012
2016-06-22	75.61	76.82	75.61	76.30	620373
2016-06-23	77.25	77.57	75.67	76.83	1037056
2016-06-24	71.07	72.53	65.17	66.53	4132486
2016-06-27	63.22	63.60	57.26	60.34	3931899
2016-06-28	61.51	62.57	58.23	59.90	3029681
2016-06-29	61.53	62.92	61.08	62.59	1808570
2016-06-30	62.79	64.35	62.47	64.34	1321272
2016-07-01	63.05	64.16	62.21	62.93	1280051
2016-07-05	61.83	62.49	61.22	61.31	1256785
2016-07-06	60.84	61.09	59.39	60.67	1480676
2016-07-07	61.02	62.39	60.25	60.88	1284959
2016-07-08	61.93	63.25	61.36	62.85	1013229
2016-07-11	63.38	64.74	63.18	63.93	841929
2016-07-12	64.79	66.76	64.68	66.57	1504640
2016-07-13	66.41	66.44	64.62	66.23	1040657
2016-07-14	67.23	68.24	67.13	67.28	922996
2016-07-15	67.64	68.19	67.27	67.60	1109571
2016-07-18	67.79	68.55	67.74	68.27	690140
2016-07-19	67.84	68.39	67.11	67.46	617211
2016-07-20	67.58	69.04	66.93	68.87	1214403
2016-07-21	68.87	71.11	66.65	70.27	1853111
2016-07-22	70.55	71.15	69.99	70.40	1299527
2016-07-25	70.52	71.18	69.47	69.98	1183351
2016-07-26	70.09	70.80	69.77	70.28	863282
2016-07-27	69.88	69.88	68.05	69.18	1237186
2016-07-28	69.23	69.83	68.80	69.48	682163
2016-07-29	69.63	70.32	69.00	69.40	1194890
2016-08-01	69.53	69.53	67.50	67.86	1368429
2016-08-02	67.93	68.18	66.50	66.82	899452
2016-08-03	66.59	68.22	66.53	67.91	739772
2016-08-04	68.07	68.45	67.84	68.27	512090
2016-08-05	68.79	70.36	68.59	69.41	598367
2016-08-08	69.39	70.17	68.86	68.93	500912
2016-08-09	69.01	69.73	68.57	68.99	500936
2016-08-10	69.07	69.89	68.64	69.03	734271
2016-08-11	69.27	70.39	69.11	70.18	940315
2016-08-12	69.84	69.84	69.18	69.55	541295
2016-08-15	69.65	70.77	69.65	70.48	474677
2016-08-16	69.96	70.67	69.39	69.44	719430
2016-08-17	69.72	70.23	69.26	70.12	929782
2016-08-18	69.99	70.90	69.89	70.09	1285370
2016-08-19	69.69	70.50	69.63	70.32	574946
2016-08-22	70.00	70.46	69.75	70.22	680556
2016-08-23	70.69	71.81	70.64	70.90	914790
2016-08-24	71.15	71.55	70.69	71.10	506922
2016-08-25	70.76	71.78	70.56	71.65	673898
2016-08-26	71.58	72.78	71.52	71.94	878805
2016-08-29	72.16	72.35	71.52	71.58	546451
2016-08-30	70.41	71.60	70.41	71.12	649025
2016-08-31	71.04	71.57	70.16	71.46	934781
2016-09-01	71.86	72.22	70.75	71.33	457080
2016-09-02	71.78	72.72	71.68	72.36	553395
2016-09-06	72.49	72.49	70.84	71.54	584537
2016-09-07	71.54	72.70	71.33	72.61	525627
2016-09-08	72.61	72.75	71.59	71.60	429101
2016-09-09	70.83	70.83	69.14	69.15	649977
2016-09-12	68.57	70.39	68.33	70.24	510846
2016-09-13	69.42	69.86	68.14	68.43	519620
2016-09-14	68.65	68.91	67.52	67.76	621204
2016-09-15	67.30	68.61	67.30	68.41	491200
2016-09-16	68.11	68.27	67.47	67.77	1296042
2016-09-19	68.60	69.13	67.80	68.01	432950
2016-09-20	68.70	68.96	67.63	67.63	471057
2016-09-21	68.30	69.55	68.21	69.21	507229
2016-09-22	69.91	70.30	69.49	70.15	445749
2016-09-23	70.02	70.73	69.67	69.78	596525
2016-09-26	69.31	69.61	68.03	69.52	559266
2016-09-27	69.03	70.62	69.00	70.56	540989
2016-09-28	70.96	71.62	70.53	71.53	477169
2016-09-29	71.64	71.66	70.30	70.47	530778
2016-09-30	71.12	72.53	70.58	72.26	821384
2016-10-03	72.15	73.13	71.84	72.94	937320
2016-10-04	73.28	74.30	73.05	73.60	787993
2016-10-05	73.85	74.52	73.75	73.90	662750
2016-10-06	73.87	74.42	73.87	74.16	536601
2016-10-07	73.96	73.96	72.61	73.08	469349
2016-10-10	73.58	74.39	73.58	73.97	781458
2016-10-11	73.70	74.04	71.82	71.94	661342
2016-10-12	71.95	72.76	71.87	72.29	524564
2016-10-13	71.57	72.37	70.64	71.74	724382
2016-10-14	72.33	72.81	71.95	72.15	800761
2016-10-17	72.04	72.42	71.47	71.50	432104
2016-10-18	72.40	72.40	71.68	71.77	598636
2016-10-19	71.98	72.87	71.98	72.49	710128
2016-10-20	71.85	73.02	71.80	72.91	947161
2016-10-21	75.17	80.00	74.07	79.99	1843912
2016-10-24	81.63	82.14	78.22	78.73	1285336
2016-10-25	78.46	79.43	78.08	78.25	738029
2016-10-26	77.54	79.21	77.52	78.40	629761
2016-10-27	78.40	78.45	76.44	76.84	784565
2016-10-28	76.78	77.57	76.51	76.80	805273
2016-10-31	76.99	77.75	76.34	76.80	667111
2016-11-01	77.08	77.41	75.80	76.14	745322
2016-11-02	75.78	76.96	75.29	76.58	587809
2016-11-03	76.60	77.09	76.28	76.67	715407
2016-11-04	76.76	78.27	76.38	77.28	704782
2016-11-07	79.00	79.82	78.62	79.24	734655
2016-11-08	78.95	79.67	78.43	78.96	588248
2016-11-09	78.19	80.38	77.77	80.05	912367
2016-11-10	81.33	82.76	80.60	81.69	903291
2016-11-11	81.39	83.64	81.14	83.53	919160
2016-11-14	84.29	85.82	83.85	84.35	725117
2016-11-15	84.22	85.43	83.13	85.42	619964
2016-11-16	84.81	86.12	84.72	85.93	1305586
2016-11-17	86.00	86.87	85.70	86.42	799086
2016-11-18	86.23	86.46	85.21	85.43	704513
2016-11-21	86.02	86.44	84.89	85.84	740552
2016-11-22	86.25	86.95	85.57	86.86	647835
2016-11-23	86.95	87.96	86.82	87.25	420209
2016-11-25	87.44	87.91	87.00	87.72	485766
2016-11-28	87.32	87.45	85.91	85.83	1183854
2016-11-29	85.83	86.32	85.08	85.12	838636
2016-11-30	86.05	86.38	85.24	85.41	701572
2016-12-01	85.81	86.32	85.17	85.58	720731
2016-12-02	85.48	86.15	84.98	85.85	776091
2016-12-05	86.57	87.52	85.56	86.45	502484
2016-12-06	86.55	88.43	86.03	88.41	571953
2016-12-07	88.12	90.35	87.83	90.33	890067
2016-12-08	90.85	92.93	90.35	92.83	695006
2016-12-09	92.69	92.73	91.41	92.23	473351
2016-12-12	91.93	92.44	91.25	91.87	482632
2016-12-13	92.53	92.88	91.46	92.10	728107
2016-12-14	91.71	92.32	90.51	90.55	469333
2016-12-15	90.26	91.38	89.10	90.55	773228
2016-12-16	90.53	91.59	90.01	90.43	1213918
2016-12-19	90.77	91.30	90.07	91.03	543281
2016-12-20	91.25	91.54	90.16	90.52	485421
2016-12-21	90.64	90.68	89.95	90.49	410897
2016-12-22	90.74	90.77	89.41	89.98	238474
2016-12-23	90.14	90.44	89.68	90.39	180603
2016-12-27	90.44	91.20	90.15	90.70	347976
2016-12-28	90.92	90.92	89.33	89.60	167466
2016-12-29	89.49	89.85	88.95	89.22	479031
2016-12-30	89.25	89.60	88.39	88.87	411463
2017-01-03	89.20	91.13	88.79	90.99	860186
2017-01-04	91.25	92.69	90.76	92.00	669372
2017-01-05	91.84	91.84	89.74	89.91	657971
2017-01-06	90.61	90.73	89.45	90.03	513175
2017-01-09	90.15	90.78	88.99	89.81	705151
2017-01-10	89.84	91.49	89.78	90.27	837378
2017-01-11	90.06	91.76	89.90	91.75	638680
2017-01-12	91.69	91.98	90.57	91.76	369299
2017-01-13	91.97	93.41	91.92	93.28	519069
2017-01-17	92.79	93.70	91.76	92.99	565564
2017-01-18	92.99	95.00	92.21	93.63	818348
2017-01-19	93.68	93.81	91.65	92.25	401216
2017-01-20	92.77	93.71	92.25	92.89	465413
2017-01-23	93.01	93.47	91.60	92.59	572582
2017-01-24	92.98	94.67	92.75	94.38	466205
2017-01-25	95.00	96.61	94.30	95.46	987447
2017-01-26	95.48	95.75	94.43	95.18	443626
2017-01-27	94.38	94.72	93.25	93.68	635827
2017-01-30	93.44	94.84	91.52	94.66	769791
2017-01-31	94.26	97.34	91.13	95.46	1365170
2017-02-01	96.64	98.02	96.25	97.34	1135061
2017-02-02	96.89	97.64	96.12	97.23	1022061
2017-02-03	98.25	98.99	97.54	98.69	1045350
2017-02-06	98.43	98.80	97.61	97.89	1097100
2017-02-07	98.55	98.70	97.27	97.36	985320
2017-02-08	97.08	97.77	96.22	96.65	1114481
2017-02-09	97.14	97.83	96.71	96.94	670208
2017-02-10	97.23	97.39	96.27	96.47	1130711
2017-02-13	97.12	97.61	96.14	96.35	706871
2017-02-14	95.87	97.20	94.34	96.45	603503
2017-02-15	95.86	97.49	95.86	97.15	720243
2017-02-16	97.13	97.41	95.40	96.09	790022
2017-02-17	95.44	97.35	95.31	97.35	849412
2017-02-21	97.06	98.01	96.81	97.89	904592
2017-02-22	97.94	98.18	96.00	97.58	556816
2017-02-23	98.00	98.17	97.26	97.41	492263
2017-02-24	96.37	97.49	95.88	97.36	1033823
2017-02-27	97.36	98.16	97.09	97.84	440914
2017-02-28	97.49	98.28	97.02	97.04	769707
2017-03-01	98.95	99.92	98.53	99.11	858730
2017-03-02	98.76	98.89	97.71	97.76	528853
2017-03-03	97.61	98.45	97.21	98.34	506421
2017-03-06	97.63	98.56	97.42	98.07	403640
2017-03-07	98.08	99.23	97.52	98.91	572461
2017-03-08	99.32	100.31	99.27	100.14	637901
2017-03-09	100.19	100.81	99.17	99.60	543965
2017-03-10	99.79	101.54	99.42	100.84	571164
2017-03-13	100.87	101.87	100.87	101.27	474284
2017-03-14	101.13	102.12	100.43	101.36	380748
2017-03-15	101.78	102.80	101.48	102.45	493481
2017-03-16	102.62	103.41	102.29	103.12	418602
2017-03-17	103.00	103.90	102.63	103.61	622009
2017-03-20	103.62	103.81	102.30	102.78	480383
2017-03-21	103.35	103.51	101.09	101.23	769567
2017-03-22	100.92	101.33	99.85	100.55	773560
2017-03-23	100.56	101.63	99.81	99.87	785400
2017-03-24	100.31	101.21	99.51	99.92	450718
2017-03-27	98.11	99.48	97.39	99.05	382398
2017-03-28	98.75	100.54	98.41	99.92	624018
2017-03-29	99.94	101.46	99.59	101.27	467233
2017-03-30	101.32	102.97	101.32	102.96	350785
2017-03-31	102.82	103.59	102.35	102.57	664077
2017-04-03	102.81	103.66	99.03	99.59	822821
2017-04-04	99.25	99.60	97.73	98.31	892984
2017-04-05	98.59	101.34	97.74	98.06	858374
2017-04-06	98.05	99.16	97.51	98.42	444194
2017-04-07	98.07	98.42	97.15	97.54	556457
2017-04-10	97.97	101.17	97.97	99.12	622781
2017-04-11	98.81	100.14	98.31	100.07	488589
2017-04-12	100.26	100.31	98.09	98.49	560461
2017-04-13	98.46	100.00	97.76	98.54	476206
2017-04-17	98.82	99.40	98.07	99.33	371365
2017-04-18	98.79	100.43	98.79	100.29	611598
2017-04-19	100.46	102.06	100.25	101.85	782325
2017-04-20	102.50	103.47	100.28	103.33	1214292
2017-04-21	100.00	103.50	97.88	100.34	2090096
2017-04-24	103.00	106.99	102.78	104.94	1476305
2017-04-25	105.69	105.69	103.71	103.72	813020
2017-04-26	103.75	104.72	102.54	102.67	715819
2017-04-27	102.69	103.13	101.42	102.07	647703
2017-04-28	102.01	103.00	100.83	100.98	490184
2017-05-01	101.29	102.44	100.17	101.94	452096
2017-05-02	102.26	104.04	102.26	103.83	583855
2017-05-03	103.18	104.38	102.74	103.44	364272
2017-05-04	103.68	104.25	102.11	103.26	509139
2017-05-05	103.66	104.02	102.32	103.78	319963
2017-05-08	103.80	103.88	101.99	102.92	391845
2017-05-09	102.92	103.72	102.62	103.36	322708
2017-05-10	103.08	104.60	103.04	104.50	424406
2017-05-11	103.96	104.24	102.58	102.99	359276
2017-05-12	102.88	102.88	101.93	102.58	309625
2017-05-15	102.46	103.56	102.37	103.11	325980
2017-05-16	103.28	103.83	101.99	103.65	437535
2017-05-17	101.81	102.49	100.52	100.76	404313
2017-05-18	100.46	102.41	99.57	101.54	523052
2017-05-19	101.49	102.57	100.11	101.99	644451
2017-05-22	102.45	104.19	102.25	103.97	469829
2017-05-23	104.00	104.25	103.30	103.88	551843
2017-05-24	103.55	103.55	101.31	101.93	909177
2017-05-25	102.31	103.21	101.88	102.35	361828
2017-05-26	102.23	102.63	101.10	101.81	296319
2017-05-30	100.95	101.25	100.11	100.58	575106
2017-05-31	101.16	101.95	99.72	101.87	942943
2017-06-01	102.42	104.46	102.17	104.21	865035
2017-06-02	104.25	105.25	103.38	104.38	527014
2017-06-05	104.04	104.04	102.15	102.38	465781
2017-06-06	101.55	102.70	100.18	101.98	480756
2017-06-07	102.22	102.22	101.02	101.68	436654
2017-06-08	102.09	104.78	101.40	104.00	519987
2017-06-09	104.24	105.43	103.41	104.65	446913
2017-06-12	104.86	105.74	104.28	105.01	508428
2017-06-13	105.54	107.54	104.66	105.48	519605
2017-06-14	105.31	106.77	105.14	105.72	429702
2017-06-15	103.88	106.80	103.04	106.59	457341
2017-06-16	106.39	107.63	105.83	107.56	663125
2017-06-19	107.83	109.70	107.33	109.50	465212
2017-06-20	109.41	109.41	107.99	108.13	268136
2017-06-21	108.46	108.46	107.27	107.62	312685
2017-06-22	107.54	107.67	105.90	106.86	348591
2017-06-23	106.87	107.35	105.88	106.58	496994
2017-06-26	106.91	108.27	106.71	107.33	238801
2017-06-27	107.77	107.82	106.25	106.93	343319
2017-06-28	107.55	108.98	107.15	108.67	294946
2017-06-29	109.27	110.53	108.56	110.37	544093
2017-06-30	110.94	112.09	110.80	111.65	478000
2017-07-03	112.38	113.51	111.76	112.74	296367
2017-07-05	112.47	113.92	112.00	113.83	640761
2017-07-06	113.18	113.97	111.64	111.71	748284
2017-07-07	112.17	115.30	111.44	114.95	503625
2017-07-10	115.12	116.43	114.59	115.85	553477
2017-07-11	115.58	116.08	113.70	113.93	754061
2017-07-12	114.57	116.80	114.57	115.86	646249
2017-07-13	115.98	116.23	114.89	116.04	408408
2017-07-14	116.31	117.81	116.06	117.47	388945
2017-07-17	117.70	117.71	116.61	117.33	308187
2017-07-18	116.68	118.61	116.49	118.07	544031
2017-07-19	118.18	119.11	118.07	118.42	505336
2017-07-20	118.42	119.59	118.42	119.05	633569
2017-07-21	118.91	119.41	118.00	118.83	734655
2017-07-24	115.50	115.55	107.09	108.18	1998123
2017-07-25	108.97	109.49	105.84	108.23	1576505
2017-07-26	108.27	108.69	104.78	105.21	1086743
2017-07-27	105.34	105.72	103.92	105.35	827732
2017-07-28	105.24	106.89	105.24	105.91	660957
2017-07-31	106.21	107.37	105.89	107.15	668653
2017-08-01	107.93	107.99	105.41	106.49	605900
2017-08-02	106.50	107.17	104.14	105.93	433249
2017-08-03	105.90	106.98	105.90	106.58	424373
2017-08-04	106.97	108.48	106.93	108.28	478452
2017-08-07	108.65	109.25	107.86	107.92	455183
2017-08-08	107.83	108.65	106.86	107.90	389693
2017-08-09	107.65	109.61	107.53	108.84	772357
2017-08-10	108.57	108.60	106.78	107.26	504850
2017-08-11	107.32	107.97	106.42	106.85	412182
2017-08-14	107.42	109.37	107.23	109.25	390645
2017-08-15	109.83	110.67	108.55	108.58	326165
2017-08-16	109.47	109.60	108.43	108.56	254137
2017-08-17	108.35	108.69	106.64	106.81	328284
2017-08-18	106.41	107.31	106.22	106.66	421859
2017-08-21	106.33	106.87	105.74	106.60	323810
2017-08-22	106.91	108.65	106.85	108.35	373899
2017-08-23	107.57	108.70	106.85	107.90	321759
2017-08-24	108.43	108.64	107.27	108.26	279599
2017-08-25	108.75	109.47	108.48	109.09	178924
2017-08-28	109.26	109.91	108.93	109.74	228333
2017-08-29	108.80	109.85	107.64	109.21	374864
2017-08-30	109.20	110.77	109.11	110.36	275639
2017-08-31	110.79	111.97	110.47	111.51	557075
2017-09-01	112.06	113.31	111.62	112.10	239951
2017-09-05	111.93	112.60	111.02	111.56	269826
2017-09-06	112.08	112.08	110.14	110.25	456563
2017-09-07	110.45	111.52	109.21	111.45	454089
2017-09-08	111.12	112.66	110.48	112.36	311317
2017-09-11	113.16	114.69	112.47	114.12	483206
2017-09-12	114.39	115.53	113.90	115.37	519849
2017-09-13	115.14	115.14	113.84	113.87	376444
2017-09-14	113.80	114.46	113.00	113.87	397516
2017-09-15	113.84	114.58	113.40	113.89	639460
2017-09-18	114.12	115.79	114.12	115.69	225570
2017-09-19	115.67	117.03	115.67	116.45	537188
2017-09-20	116.50	117.15	115.65	116.15	520917
2017-09-21	116.55	116.55	115.34	115.95	519907
2017-09-22	116.07	116.59	114.22	115.86	571644
2017-09-25	115.80	116.92	115.28	116.63	504056
2017-09-26	117.28	117.85	115.79	117.31	718123
2017-09-27	118.04	119.10	117.20	118.90	489935
2017-09-28	118.42	120.10	118.28	119.93	437309
2017-09-29	119.88	120.90	117.68	117.82	638751
2017-10-02	118.01	120.03	118.01	119.68	408545
2017-10-03	119.67	120.32	119.19	120.22	606294
2017-10-04	120.24	121.97	119.96	121.79	439064
2017-10-05	121.68	122.61	120.53	121.57	450229
2017-10-06	121.56	122.34	121.16	122.12	402769
2017-10-09	122.03	122.37	121.49	121.95	4166991
2017-10-10	122.25	123.00	121.56	122.99	400733
2017-10-11	123.02	123.44	119.98	120.71	568061
2017-10-12	120.74	122.46	120.44	121.46	516125
2017-10-13	122.30	122.54	121.90	122.32	432081
2017-10-16	122.19	122.99	122.12	122.80	293455
2017-10-17	122.82	122.82	120.52	120.75	412639
2017-10-18	121.34	122.97	121.34	122.76	619598
2017-10-19	122.00	123.41	120.57	122.69	579493
2017-10-20	120.00	124.24	118.31	122.74	1209083
2017-10-23	122.98	125.08	120.98	121.13	866811
2017-10-24	121.54	124.78	121.06	123.98	888486
2017-10-25	123.86	125.02	122.95	123.24	666878
2017-10-26	124.21	125.39	123.91	124.75	449439
2017-10-27	124.68	125.66	123.12	125.37	623506
2017-10-30	124.53	125.30	121.77	121.85	333780
2017-10-31	122.30	124.23	122.09	123.28	372308
2017-11-01	124.09	124.09	122.54	123.84	360543
2017-11-02	123.83	125.84	123.22	125.43	321801
2017-11-03	125.32	126.05	124.59	126.00	347967
2017-11-06	125.60	126.26	124.97	125.14	512523
2017-11-07	125.35	126.40	124.15	125.10	411626
2017-11-08	125.28	125.96	124.74	125.54	301668
2017-11-09	125.05	125.81	123.37	123.63	363883
2017-11-10	123.86	125.09	123.28	124.97	461135
2017-11-13	124.34	127.04	124.04	126.00	263055
2017-11-14	125.09	126.53	125.01	125.98	344641
2017-11-15	125.11	125.87	124.11	124.62	493832
2017-11-16	125.08	127.31	125.08	126.88	625709
2017-11-17	126.69	126.90	125.37	126.18	274820
2017-11-20	126.68	127.32	126.38	127.24	236422
2017-11-21	128.18	128.45	127.69	128.39	233088
2017-11-22	128.35	129.06	127.19	127.55	217603
2017-11-24	128.14	128.61	127.37	128.14	118780
2017-11-27	128.25	128.96	128.00	128.12	254751
2017-11-28	128.54	130.58	128.45	130.38	266669
2017-11-29	130.50	131.99	129.67	128.88	355190
2017-11-30	129.64	130.13	128.83	128.90	600005
2017-12-01	128.90	129.25	124.62	127.01	378375
2017-12-04	128.28	129.24	126.90	127.03	358411
2017-12-05	126.79	127.58	124.78	125.01	440734
2017-12-06	125.01	126.57	124.85	125.12	383189
2017-12-07	124.89	125.94	124.46	125.57	422378
2017-12-08	126.53	128.18	125.54	127.96	393688
2017-12-11	128.36	128.50	127.17	127.62	541896
2017-12-12	127.55	128.11	125.55	125.64	339383
2017-12-13	125.75	126.13	123.58	123.97	326895
2017-12-14	124.30	124.46	122.10	122.60	492173
2017-12-15	123.01	125.97	122.90	124.82	731151
2017-12-18	125.78	127.59	125.65	126.39	327882
2017-12-19	126.34	127.44	125.48	126.29	355069
2017-12-20	126.62	127.75	126.25	127.34	227006
2017-12-21	127.47	128.21	127.31	127.38	253661
2017-12-22	127.89	127.96	126.23	127.04	166411
2017-12-26	126.73	127.30	126.00	126.32	99330
2017-12-27	126.17	126.83	125.49	126.29	164729
2017-12-28	126.92	127.22	125.58	127.12	170298
2017-12-29	127.39	127.41	126.08	126.11	173581
2018-01-02	127.16	127.16	125.74	126.75	256066
2018-01-03	127.17	127.75	126.46	127.09	211885
2018-01-04	128.04	128.84	127.58	128.70	306396
2018-01-05	128.86	129.10	127.97	129.07	163668
2018-01-08	128.85	130.51	128.01	130.31	259175
2018-01-09	130.85	131.97	130.13	130.49	392206
2018-01-10	130.39	131.26	128.81	129.14	603112
2018-01-11	129.66	131.11	129.39	129.90	479461
2018-01-12	130.40	131.06	129.38	129.75	279459
2018-01-16	130.71	131.46	128.70	129.07	293108
2018-01-17	129.77	132.23	129.62	131.99	387294
2018-01-18	132.52	132.52	130.51	131.18	273915
2018-01-19	131.68	133.10	131.56	133.04	220649
2018-01-22	132.89	134.29	132.56	134.19	377291
2018-01-23	134.29	134.73	132.07	132.79	349726
2018-01-24	133.37	134.38	132.10	132.82	253593
2018-01-25	133.73	134.02	132.73	133.71	213290
2018-01-26	134.15	136.18	133.60	136.02	209566
2018-01-29	135.46	136.93	134.35	134.51	324692
2018-01-30	133.14	133.35	131.24	131.59	422505
2018-01-31	132.15	134.04	131.32	131.39	460165
2018-02-01	131.13	132.86	130.96	132.23	607800
2018-02-02	129.87	130.35	120.60	122.50	819705
2018-02-05	121.35	122.00	117.36	117.37	1267949
2018-02-06	113.01	122.85	112.74	121.83	1173725
2018-02-07	121.61	122.97	120.41	120.97	695087
2018-02-08	120.90	121.09	113.67	113.73	774101
2018-02-09	115.61	116.51	111.18	115.60	665345
2018-02-12	116.97	118.72	115.67	117.44	586158
2018-02-13	116.76	119.68	116.33	119.43	558500
2018-02-14	118.40	123.66	118.20	122.97	768574
2018-02-15	124.05	124.37	122.22	122.87	531007
2018-02-16	122.19	123.53	120.90	121.92	326895
2018-02-20	121.16	122.63	120.64	121.76	362245
2018-02-21	122.06	123.93	121.18	121.35	411032
2018-02-22	121.79	123.19	121.07	121.34	369773
2018-02-23	122.25	122.64	120.88	122.58	274920
2018-02-26	122.99	123.22	120.85	121.87	319695
2018-02-27	121.43	123.04	120.05	120.10	634500
2018-02-28	120.32	121.02	118.43	118.46	585129
2018-03-01	118.10	119.40	116.10	117.23	704174
2018-03-02	116.04	119.55	115.47	119.26	436026
2018-03-05	117.95	119.01	116.52	118.58	691782
2018-03-06	119.21	119.66	117.99	118.62	638752
2018-03-07	117.35	120.55	117.35	120.23	526914
2018-03-08	121.29	121.32	119.78	120.60	484856
2018-03-09	121.89	122.58	120.53	122.36	357053
2018-03-12	122.63	122.90	120.02	120.36	419521
2018-03-13	121.16	122.72	120.77	121.24	684026
2018-03-14	121.75	122.16	119.54	120.61	378713
2018-03-15	120.84	121.80	120.15	120.82	269732
2018-03-16	121.04	123.28	120.93	122.32	713375
2018-03-19	121.96	122.51	120.35	121.04	415976
2018-03-20	121.09	121.97	120.11	120.87	437613
2018-03-21	120.91	122.70	120.91	121.15	403279
2018-03-22	120.00	120.37	115.71	115.81	511852
2018-03-23	115.81	117.08	111.41	111.58	496654
2018-03-26	113.68	114.17	111.50	113.72	943018
2018-03-27	113.81	115.69	112.10	113.02	558451
2018-03-28	113.05	113.89	111.80	112.46	574735
2018-03-29	113.27	116.05	113.25	115.10	527033
2018-04-02	114.96	115.66	111.74	113.63	440582
2018-04-03	112.58	115.43	111.61	114.62	645710
2018-04-04	112.25	114.49	110.75	114.34	592271
2018-04-05	115.36	116.12	114.16	115.76	681586
2018-04-06	114.46	115.26	109.72	110.78	888718
2018-04-09	112.34	114.91	112.01	112.94	525205
2018-04-10	114.53	116.50	113.47	115.90	747801
2018-04-11	115.16	115.89	114.38	114.75	434034
2018-04-12	115.32	117.26	115.02	116.40	281738
2018-04-13	117.37	117.60	115.30	116.06	382195
2018-04-16	117.00	117.78	116.25	117.10	378015
2018-04-17	118.22	118.49	116.28	116.72	465793
2018-04-18	117.15	118.64	117.15	118.61	472526
2018-04-19	118.55	119.68	118.17	118.66	822779
2018-04-20	118.49	118.49	100.69	101.47	2783631
2018-04-23	101.51	103.08	99.13	99.90	1461924
2018-04-24	100.89	100.89	95.61	96.18	1759313
2018-04-25	96.35	98.46	95.96	96.00	1047873
2018-04-26	96.68	98.09	94.85	97.39	872667
2018-04-27	97.31	97.39	95.67	96.90	569022
2018-04-30	96.90	97.46	95.72	95.72	509205
2018-05-01	95.31	96.43	94.19	96.22	536443
2018-05-02	96.32	98.17	95.89	96.31	1151036
2018-05-03	95.86	96.08	93.47	94.98	650223
2018-05-04	94.45	97.48	93.67	96.63	717269
2018-05-07	97.24	97.34	95.40	96.13	459478
2018-05-08	95.73	96.39	95.30	95.98	601217
2018-05-09	96.37	96.37	94.17	95.67	802614
2018-05-10	96.31	96.31	95.23	95.68	836021
2018-05-11	95.76	96.73	95.50	96.00	688704
2018-05-14	96.47	96.47	94.96	95.21	651389
2018-05-15	94.31	95.34	94.02	95.20	459417
2018-05-16	95.48	95.93	94.51	94.61	645734
2018-05-17	94.44	95.40	93.90	94.07	776270
2018-05-18	94.32	95.37	93.81	94.96	903251
2018-05-21	95.80	97.10	95.09	95.27	747913
2018-05-22	95.59	95.91	93.50	93.57	654953
2018-05-23	93.00	93.22	91.54	92.47	878074
2018-05-24	92.36	92.90	91.71	92.04	1227440
2018-05-25	91.92	93.49	91.92	92.41	791112
2018-05-29	91.54	92.60	91.05	91.48	940088
2018-05-30	92.00	93.72	91.82	91.75	694076
2018-05-31	91.78	92.35	89.99	90.00	955952
2018-06-01	90.93	91.85	90.51	91.25	514399
2018-06-04	91.95	92.85	91.47	92.09	746004
2018-06-05	92.12	92.95	91.70	92.78	885440
2018-06-06	92.97	93.02	91.03	92.28	945276
2018-06-07	92.42	93.28	92.15	93.13	947066
2018-06-08	92.98	93.53	91.55	92.30	881277
2018-06-11	92.33	93.31	91.79	92.01	1026720
2018-06-12	92.48	92.85	91.90	92.54	474610
2018-06-13	92.72	93.63	92.21	92.76	818427
2018-06-14	93.03	93.50	92.25	93.07	449392
2018-06-15	91.74	93.09	91.33	92.93	772364
2018-06-18	92.14	92.50	90.19	91.16	627855
2018-06-19	90.27	91.20	89.32	90.29	753028
2018-06-20	90.42	91.13	90.03	90.75	601221
2018-06-21	90.65	90.84	89.38	89.65	645616
2018-06-22	90.57	92.34	90.16	91.74	987020
2018-06-25	91.31	91.46	89.10	89.50	565576
2018-06-26	89.52	89.72	88.55	88.62	478595
2018-06-27	88.87	88.99	86.04	86.11	1016383
2018-06-28	85.61	86.00	84.47	85.46	1024482
2018-06-29	85.97	87.62	85.56	86.06	764629
2018-07-02	85.16	85.89	84.87	85.58	552625
2018-07-03	85.88	86.31	85.15	85.25	292043
2018-07-05	85.96	86.26	84.72	86.10	826210
2018-07-06	85.96	88.16	85.29	87.00	904203
2018-07-09	87.78	89.43	87.78	89.28	917234
2018-07-10	89.45	89.60	85.85	86.42	1069980
2018-07-11	85.47	86.79	84.73	84.79	1057362
2018-07-12	85.24	86.07	84.13	85.20	731259
2018-07-13	85.03	86.18	83.86	85.95	702472
2018-07-16	85.88	86.26	84.74	85.00	748441
2018-07-17	84.53	86.56	84.53	86.21	701314
2018-07-18	85.90	86.74	85.48	86.63	718189
2018-07-19	86.46	86.75	85.27	86.10	1058685
2018-07-20	83.95	87.70	81.85	86.55	2089692
2018-07-23	86.26	91.31	86.26	90.95	2052374
2018-07-24	91.86	92.71	89.52	90.29	1820519
2018-07-25	90.39	92.97	90.22	92.90	1339464
2018-07-26	92.93	94.09	92.53	93.21	2022538
2018-07-27	93.51	93.91	92.65	93.04	967803
2018-07-30	93.26	94.17	92.69	92.81	774323
2018-07-31	93.57	94.26	93.18	93.26	649228
2018-08-01	93.39	93.96	91.51	92.83	922579
2018-08-02	92.39	92.43	90.38	91.85	598858
2018-08-03	92.10	92.76	91.06	92.13	750824
2018-08-06	91.94	93.73	91.71	93.36	960990
2018-08-07	93.17	93.38	90.73	91.76	1414372
2018-08-08	91.99	92.67	91.69	92.15	914063
2018-08-09	92.12	92.41	90.61	90.63	841465
2018-08-10	90.11	90.44	89.36	89.59	892226
2018-08-13	89.76	90.00	88.21	88.53	1326487
2018-08-14	88.33	89.26	87.71	87.80	880809
2018-08-15	87.42	88.24	86.35	87.99	1287754
2018-08-16	88.42	89.85	88.29	88.41	1041527
2018-08-17	88.37	88.53	87.91	88.26	650787
2018-08-20	88.49	89.53	88.41	89.28	821205
2018-08-21	89.38	91.10	89.38	90.65	873835
2018-08-22	90.57	91.25	90.19	90.23	629674
2018-08-23	90.39	90.86	89.40	89.60	602749
2018-08-24	89.99	90.23	89.08	89.26	753284
2018-08-27	89.55	94.72	89.55	92.84	1371303
2018-08-28	92.82	94.58	92.78	94.46	983975
2018-08-29	94.45	94.67	93.50	94.39	655898
2018-08-30	94.03	94.44	93.23	93.59	510098
2018-08-31	93.49	94.00	92.88	93.73	625635
2018-09-04	94.02	94.24	92.95	93.53	524553
2018-09-05	93.07	93.07	91.57	92.16	554534
2018-09-06	91.89	92.38	91.31	91.85	410417
2018-09-07	91.73	91.73	88.08	88.25	736521
2018-09-10	88.82	89.66	88.14	88.34	651011
2018-09-11	87.89	87.89	86.30	86.53	534750
2018-09-12	86.49	86.86	85.61	86.33	428047
2018-09-13	86.78	88.82	86.78	87.63	611758
2018-09-14	87.76	88.44	87.69	88.21	415742
2018-09-17	88.15	88.77	87.76	88.19	517944
2018-09-18	88.90	88.97	87.87	88.68	744782
2018-09-19	87.29	87.68	83.56	84.05	1821676
2018-09-20	85.00	85.84	84.57	85.49	713346
2018-09-21	85.60	86.68	85.36	85.74	1001559
2018-09-24	85.45	85.65	84.91	85.49	925667
2018-09-25	86.08	86.22	84.88	84.91	815069
2018-09-26	84.95	86.47	84.42	84.91	972044
2018-09-27	85.32	85.72	83.46	84.29	1574492
2018-09-28	83.76	86.51	83.54	85.96	1650308
2018-10-01	86.67	86.95	84.96	85.40	858431
2018-10-02	84.57	85.26	82.92	83.99	1022929
2018-10-03	84.55	85.58	84.35	85.01	574175
2018-10-04	85.00	85.21	83.28	83.58	537143
2018-10-05	83.67	84.26	82.31	82.45	886243
2018-10-08	82.11	82.93	81.54	82.55	508123
2018-10-09	80.17	80.77	78.14	78.26	1085971
2018-10-10	78.47	79.22	77.26	77.36	917981
2018-10-11	76.89	78.38	75.51	75.88	712796
2018-10-12	77.29	77.70	74.64	75.46	864223
2018-10-15	75.28	77.26	75.28	76.76	908298
2018-10-16	77.50	79.51	76.89	79.44	847440
2018-10-17	78.89	79.88	78.65	79.48	1229088
2018-10-18	79.43	80.48	78.06	78.35	1883257
2018-10-19	74.50	75.73	71.79	75.39	1661701
2018-10-22	75.31	78.14	75.14	76.40	1182078
2018-10-23	75.10	77.09	74.45	76.68	1253141
2018-10-24	77.00	77.00	73.65	73.81	1163651
2018-10-25	74.44	75.40	73.45	74.71	1038372
2018-10-26	73.27	74.51	72.90	74.15	1148881
2018-10-29	75.41	76.45	73.84	74.53	940046
2018-10-30	74.96	76.88	74.37	75.67	924333
2018-10-31	76.82	77.42	75.97	76.29	1243788
2018-11-01	76.89	79.32	76.47	79.25	628611
2018-11-02	80.03	80.57	78.25	79.27	553576
2018-11-05	79.22	80.35	78.19	78.95	685100
2018-11-06	78.75	80.40	78.32	79.45	670525
2018-11-07	80.34	82.08	78.61	81.51	808219
2018-11-08	81.71	81.95	80.36	81.10	769458
2018-11-09	80.47	81.30	78.66	79.61	1073460
2018-11-12	79.33	80.01	78.87	79.03	766413
2018-11-13	79.11	79.87	78.02	78.02	881146
2018-11-14	79.02	79.37	77.59	78.20	559372
2018-11-15	77.65	79.22	77.17	78.81	899163
2018-11-16	78.23	79.59	78.23	79.26	481054
2018-11-19	78.65	79.38	77.56	78.07	709591
2018-11-20	77.06	79.00	76.59	78.29	599882
2018-11-21	78.96	81.59	78.65	80.32	662602
2018-11-23	79.59	81.41	79.51	80.26	300024
2018-11-26	81.39	82.07	80.00	80.97	908245
2018-11-27	80.26	80.82	78.89	79.33	534940
2018-11-28	80.15	81.69	78.17	81.65	423440
2018-11-29	80.99	82.02	79.63	79.14	500958
2018-11-30	79.58	81.41	79.31	81.18	773019
2018-12-03	82.24	82.74	79.16	81.11	391521
2018-12-04	80.97	81.48	75.37	75.65	726882
2018-12-06	74.51	74.99	72.88	74.54	1025249
2018-12-07	74.32	75.63	72.78	73.16	731250
2018-12-10	73.06	73.49	71.91	73.22	445839
2018-12-11	74.29	74.56	71.40	71.44	585562
2018-12-12	72.33	73.92	71.74	72.04	423825
2018-12-13	72.12	72.14	69.30	69.34	1138992
2018-12-14	68.58	70.24	68.02	68.38	831764
2018-12-17	68.25	69.13	66.88	67.38	763039
2018-12-18	67.81	69.21	67.34	68.69	806810
2018-12-19	68.80	69.42	66.19	66.57	694315
2018-12-20	66.13	67.06	64.86	65.59	517074
2018-12-21	65.57	66.35	63.85	64.12	1248592
2018-12-24	63.73	63.79	62.32	62.59	319770
2018-12-26	63.04	65.20	61.57	65.16	402314
2018-12-27	64.03	64.84	62.44	64.83	632739
2018-12-28	64.91	65.32	63.99	64.59	652370
2018-12-31	65.05	65.43	64.09	64.80	562545
2019-01-02	63.84	66.03	63.50	65.06	548861
2019-01-03	64.26	65.30	63.10	63.72	583316
2019-01-04	64.87	67.15	64.74	66.87	599985
2019-01-07	66.68	67.92	65.79	67.14	571033
2019-01-08	68.03	69.23	67.70	69.16	674541
2019-01-09	69.35	71.30	69.31	70.97	582416
2019-01-10	70.73	71.11	69.87	70.65	465491
2019-01-11	70.62	71.05	69.22	70.99	434252
2019-01-14	70.18	71.83	69.80	71.31	821538
2019-01-15	71.18	71.75	70.43	70.85	407063
2019-01-16	71.05	72.23	70.89	72.02	486276
2019-01-17	71.85	73.51	71.79	73.26	475502
2019-01-18	73.94	74.93	73.46	74.44	375324
2019-01-22	74.12	74.29	72.45	73.13	341979
2019-01-23	73.13	73.80	70.91	71.68	489148
2019-01-24	71.50	72.99	71.50	72.63	515684
2019-01-25	73.29	75.09	73.29	74.74	433491
2019-01-28	73.96	74.39	73.15	74.05	480903
2019-01-29	74.40	74.86	73.83	74.32	353304
2019-01-30	75.19	76.44	74.21	76.02	615581
2019-01-31	78.12	79.37	75.59	79.03	1020351
2019-02-01	77.50	79.74	76.41	78.24	975412
2019-02-04	78.30	79.24	77.62	79.01	931368
2019-02-05	78.87	79.49	78.58	79.05	630857
2019-02-06	79.02	81.10	78.54	80.44	718123
2019-02-07	79.58	80.56	79.44	80.28	957591
2019-02-08	79.65	80.24	78.42	79.69	614295
2019-02-11	80.19	81.25	79.76	81.07	627321
2019-02-12	81.69	83.57	81.51	83.09	859332
2019-02-13	83.46	84.25	83.23	83.71	677449
2019-02-14	82.84	84.14	82.62	83.62	924056
2019-02-15	83.91	84.96	83.91	84.43	498843
2019-02-19	84.15	85.06	84.13	84.59	587218
2019-02-20	84.38	85.20	84.36	84.54	628243
2019-02-21	84.69	85.71	83.82	84.61	614149
2019-02-22	84.78	85.47	84.56	84.96	360583
2019-02-25	85.38	86.04	84.51	84.61	386626
2019-02-26	84.47	85.30	83.52	83.54	604955
2019-02-27	83.43	84.46	82.95	84.40	462384
2019-02-28	84.45	84.62	83.66	84.25	616086
2019-03-01	84.85	85.43	83.93	84.51	431243
2019-03-04	84.78	85.23	83.46	83.72	505252
2019-03-05	83.86	84.31	83.49	83.97	527616
2019-03-06	84.19	84.19	82.40	82.78	413275
2019-03-07	82.68	82.68	80.64	81.20	760590
2019-03-08	80.20	80.34	78.99	80.25	341744
2019-03-11	80.14	81.43	79.86	81.17	412430
2019-03-12	81.38	82.00	80.77	81.69	526613
2019-03-13	82.39	84.50	82.00	84.34	966437
2019-03-14	84.13	84.37	83.61	84.02	742205
2019-03-15	84.12	85.71	83.88	84.51	1164805
2019-03-18	84.60	85.47	84.10	85.44	617764
2019-03-19	85.79	86.27	84.78	85.00	596030
2019-03-20	84.68	85.16	82.94	84.27	540021
2019-03-21	83.73	86.11	83.70	85.85	331689
2019-03-22	85.16	85.28	80.62	80.75	782916
2019-03-25	80.61	80.78	79.13	79.68	834425
2019-03-26	80.53	80.97	79.06	79.50	558608
2019-03-27	79.68	80.23	78.95	79.89	475739
2019-03-28	79.99	81.99	79.99	81.84	458395
2019-03-29	82.56	83.09	82.21	82.69	407344
2019-04-01	83.46	84.83	83.46	84.75	321254
2019-04-02	84.80	85.00	83.32	83.49	371918
2019-04-03	84.25	85.67	83.65	85.41	596513
2019-04-04	85.58	85.77	84.88	85.28	276696
2019-04-05	85.52	86.15	85.35	85.67	289992
2019-04-08	85.73	85.93	85.19	85.82	377096
2019-04-09	85.26	85.83	83.50	83.52	405917
2019-04-10	83.79	84.30	83.30	83.97	581958
2019-04-11	84.30	85.11	83.86	84.85	786290
2019-04-12	85.72	87.21	84.99	85.65	553331
2019-04-15	85.83	86.37	85.23	85.94	788006
2019-04-16	86.31	87.01	86.26	86.57	632256
2019-04-17	87.24	87.60	86.26	86.95	602960
2019-04-18	88.00	97.26	88.00	97.04	1573855
2019-04-22	96.88	96.90	95.17	95.93	933652
2019-04-23	95.78	97.18	95.56	97.16	893005
2019-04-24	95.83	96.53	95.03	95.55	1174530
2019-04-25	95.25	95.46	94.00	94.56	461195
2019-04-26	94.62	95.84	94.06	95.53	333645
2019-04-29	95.65	95.80	94.85	95.15	470608
2019-04-30	95.61	96.10	94.31	96.04	423849
2019-05-01	96.28	96.68	95.17	95.22	436853
2019-05-02	95.00	96.80	94.15	94.80	528971
2019-05-03	95.38	96.09	94.48	96.01	388975
2019-05-06	93.86	96.00	93.41	95.68	441275
2019-05-07	94.48	95.81	92.64	93.30	536606
2019-05-08	92.93	93.79	92.34	92.45	435071
2019-05-09	91.41	93.57	90.66	92.22	384326
2019-05-10	91.49	93.44	90.73	93.35	550161
2019-05-13	91.04	91.62	89.22	89.65	542331
2019-05-14	89.84	91.36	89.84	90.78	298472
2019-05-15	90.19	92.30	89.81	92.02	519058
2019-05-16	92.07	92.90	91.19	92.31	362705
2019-05-17	91.34	93.29	90.72	92.00	547832
2019-05-20	91.45	92.53	91.00	91.29	378375
2019-05-21	92.04	92.86	91.82	92.79	867697
2019-05-22	92.20	92.62	91.14	91.48	504161
2019-05-23	91.38	91.51	89.83	91.19	566035
2019-05-24	91.68	92.30	90.88	91.52	550982
2019-05-28	91.28	91.51	90.07	90.13	607590
2019-05-29	89.84	89.98	88.39	89.26	700645
2019-05-30	90.26	90.73	87.86	87.79	515108
2019-05-31	86.56	86.56	84.90	85.52	560219
2019-06-03	85.45	88.30	85.01	87.52	937330
2019-06-04	88.32	90.41	88.04	89.99	873822
2019-06-05	90.76	91.19	89.48	89.89	522809
2019-06-06	89.71	90.16	87.37	89.16	632646
2019-06-07	89.29	89.60	88.48	88.78	568955
2019-06-10	89.23	91.09	89.23	90.28	313812
2019-06-11	90.91	92.84	90.49	92.53	650121
2019-06-12	90.50	90.84	88.98	90.67	688982
2019-06-13	90.81	92.50	90.47	92.45	423717
2019-06-14	92.24	92.27	90.35	90.80	452462
2019-06-17	90.69	92.45	90.25	91.31	820862
2019-06-18	92.14	93.89	91.46	93.45	659756
2019-06-19	93.72	94.21	93.29	94.01	458826
2019-06-20	95.04	95.04	93.41	94.67	478827
2019-06-21	94.05	94.65	92.88	93.36	762935
2019-06-24	93.56	94.24	93.08	94.04	440700
2019-06-25	94.19	94.34	93.51	93.75	494638
2019-06-26	93.73	94.38	93.63	94.32	481553
2019-06-27	94.61	95.28	94.08	95.27	597871
2019-06-28	95.72	97.12	95.37	96.60	923298
2019-07-01	97.96	97.96	96.02	97.10	375266
2019-07-02	96.96	97.51	95.81	96.33	510785
2019-07-03	96.98	97.00	95.40	95.97	221735
2019-07-05	95.54	96.18	94.55	96.17	360120
2019-07-08	95.97	96.20	94.37	94.67	530323
2019-07-09	93.54	93.92	91.45	92.72	680731
2019-07-10	93.31	93.96	92.72	93.00	552981
2019-07-11	89.29	90.81	86.66	87.24	1099055
2019-07-12	87.35	89.93	87.35	89.82	642807
2019-07-15	90.06	90.26	88.91	90.03	515043
2019-07-16	89.81	91.93	89.81	91.24	628067
2019-07-17	91.02	91.07	89.29	89.52	558447
2019-07-18	89.22	90.77	89.01	90.18	819445
2019-07-19	89.99	93.20	86.90	90.21	1370803
2019-07-22	90.07	91.11	89.25	89.70	882221
2019-07-23	90.34	91.36	90.12	90.73	638629
2019-07-24	90.69	91.87	90.38	91.31	579112
2019-07-25	91.08	93.12	90.59	92.67	687935
2019-07-26	92.88	94.44	92.40	94.13	583983
2019-07-29	93.83	93.83	91.84	91.85	496217
2019-07-30	91.24	92.06	90.05	92.02	357170
2019-07-31	92.06	93.04	90.60	91.35	503737
2019-08-01	91.41	92.90	89.17	89.67	544424
2019-08-02	89.33	89.36	87.19	87.87	244967
2019-08-05	86.70	87.33	85.53	86.08	585157
2019-08-06	86.60	87.24	85.45	86.56	380579
2019-08-07	85.26	86.86	84.44	86.64	395201
2019-08-08	87.32	89.84	87.20	89.70	471516
2019-08-09	89.26	89.26	87.33	87.66	219476
2019-08-12	87.04	87.04	85.98	86.37	187153
2019-08-13	86.06	89.18	86.05	87.91	374486
2019-08-14	86.01	86.50	83.48	83.84	415547
2019-08-15	84.28	84.31	82.90	83.46	409120
2019-08-16	84.16	85.38	83.68	84.95	244019
2019-08-19	86.15	86.38	85.67	85.70	209373
2019-08-20	85.42	85.53	84.05	84.23	319508
2019-08-21	85.17	85.72	84.41	84.97	300882
2019-08-22	85.38	85.96	84.41	84.73	200423
2019-08-23	83.85	84.38	80.28	80.58	388015
2019-08-26	81.37	81.71	80.26	80.63	358577
2019-08-27	81.21	81.36	78.83	78.89	504113
2019-08-28	78.54	80.85	78.14	80.56	444412
2019-08-29	81.47	82.28	81.04	81.24	310821
2019-08-30	81.85	82.97	81.14	81.74	328886
2019-09-03	80.83	81.30	79.33	79.73	424698
2019-09-04	80.75	81.54	80.45	81.12	548977
2019-09-05	82.34	83.85	82.33	83.09	826671
2019-09-06	83.09	84.01	82.51	82.81	521770
2019-09-09	83.43	85.54	82.73	85.20	428867
2019-09-10	85.25	87.42	84.35	86.75	776839
2019-09-11	87.22	87.22	85.08	85.95	453752
2019-09-12	86.13	86.28	84.94	85.31	412751
2019-09-13	85.94	87.68	85.45	86.87	539059
2019-09-16	86.23	86.74	85.92	86.56	453603
2019-09-17	86.24	86.48	84.93	85.78	337892
2019-09-18	85.63	86.21	85.01	85.91	325435
2019-09-19	85.99	87.39	85.84	85.91	392799
2019-09-20	86.27	87.24	85.67	85.90	689557
2019-09-23	84.85	84.97	82.46	83.88	400346
2019-09-24	83.92	84.78	82.70	82.85	476433
2019-09-25	83.24	84.88	83.02	84.57	524085
2019-09-26	84.51	85.26	83.73	83.98	381198
2019-09-27	84.37	84.54	82.27	83.00	363540
2019-09-30	83.44	84.89	83.44	84.24	404402
2019-10-01	85.05	85.75	82.40	82.83	358774
2019-10-02	82.06	82.06	80.72	81.77	472054
2019-10-03	81.28	81.63	79.95	81.58	559973
2019-10-04	81.95	83.26	81.84	83.24	358520
2019-10-07	82.76	83.17	81.78	81.81	377338
2019-10-08	80.94	81.48	79.60	80.55	394899
2019-10-09	81.62	82.41	80.99	81.19	362361
2019-10-10	81.00	82.40	81.00	81.96	516148
2019-10-11	83.56	86.04	83.21	85.22	519738
2019-10-14	84.77	84.98	84.25	84.83	256026
2019-10-15	85.11	86.47	84.58	85.01	686572
2019-10-16	84.58	85.38	83.89	84.04	604707
2019-10-17	84.85	86.59	84.58	85.83	502404
2019-10-18	86.00	90.44	84.51	86.65	1578702
2019-10-21	87.15	90.60	87.00	89.55	979500
2019-10-22	90.00	90.05	88.20	89.62	662930
2019-10-23	89.20	90.12	87.77	90.12	710770
2019-10-24	90.97	90.97	89.25	90.44	694616
2019-10-25	90.07	91.59	89.42	91.00	322592
2019-10-28	91.29	92.43	91.24	91.57	297737
2019-10-29	91.21	93.01	91.13	92.81	716595
2019-10-30	91.47	92.38	90.37	92.21	405146
2019-10-31	91.62	91.62	89.59	90.92	560800
2019-11-01	91.83	92.51	91.29	92.07	356362
2019-11-04	92.48	93.70	91.95	93.19	431181
2019-11-05	93.57	94.88	93.36	93.89	525357
2019-11-06	93.65	94.34	93.03	93.61	443804
2019-11-07	94.39	94.68	93.71	93.95	272495
2019-11-08	93.54	94.40	92.81	94.29	317180
2019-11-11	93.92	94.41	93.28	93.78	329373
2019-11-12	93.91	93.91	92.86	93.02	434638
2019-11-13	93.03	93.85	92.46	93.44	507407
2019-11-14	93.38	93.64	92.70	93.18	253897
2019-11-15	93.62	94.18	92.95	93.26	193678
2019-11-18	92.85	93.04	91.73	92.89	287541
2019-11-19	93.38	93.80	92.44	93.32	370485
2019-11-20	92.95	93.35	91.84	92.44	309686
2019-11-21	92.52	92.75	91.08	91.98	344286
2019-11-22	92.06	93.27	92.06	92.78	322243
2019-11-25	92.98	94.34	92.94	94.14	307608
2019-11-26	94.23	94.95	93.87	94.85	296077
2019-11-27	95.24	95.24	94.21	94.51	249488
2019-11-29	93.42	93.95	92.64	92.64	159186
2019-12-02	92.72	94.05	92.45	92.56	378658
2019-12-03	91.15	91.70	90.60	91.48	434558
2019-12-04	91.97	93.60	91.97	92.57	387462
2019-12-05	92.88	93.47	92.42	93.35	203606
2019-12-06	94.23	95.31	93.90	94.40	314857
2019-12-09	93.95	95.11	93.78	94.74	227802
2019-12-10	94.42	94.80	93.86	94.72	300732
2019-12-11	94.95	95.99	94.24	95.92	343243
2019-12-12	95.40	97.38	95.22	97.16	375407
2019-12-13	96.77	97.58	95.97	96.67	357586
2019-12-16	97.43	97.70	95.98	96.08	375072
2019-12-17	96.08	96.68	95.77	96.48	247809
2019-12-18	96.61	96.61	95.61	95.63	352820
2019-12-19	95.57	96.24	94.78	95.88	229886
2019-12-20	96.45	97.63	96.17	97.34	841048
2019-12-23	97.49	97.49	96.29	96.84	308827
2019-12-24	97.26	97.26	96.55	96.76	64379
2019-12-26	96.92	97.50	96.57	96.92	113449
2019-12-27	97.27	97.56	96.68	97.06	230292
2019-12-30	97.18	97.64	96.53	97.36	141568
2019-12-31	97.22	97.98	97.08	97.10	351835
2020-01-02	98.12	98.12	96.72	97.96	188500
2020-01-03	96.50	97.51	95.96	97.33	191051
2020-01-06	96.69	96.97	95.93	96.82	250726
2020-01-07	96.50	97.15	96.06	96.35	254713
2020-01-08	96.51	97.34	96.36	96.85	321249
2020-01-09	97.44	98.73	96.45	98.48	463283
2020-01-10	98.51	98.61	97.07	97.79	268609
2020-01-13	97.92	97.92	96.69	97.17	343810
2020-01-14	99.00	100.99	97.97	99.14	695399
2020-01-15	99.04	100.85	98.78	99.27	594019
2020-01-16	100.05	100.50	98.91	99.11	511467
2020-01-17	99.56	99.84	98.37	98.76	266111
2020-01-21	98.40	98.76	96.57	96.92	480342
2020-01-22	97.52	98.14	96.36	96.72	744105
2020-01-23	96.20	96.71	95.02	96.37	489731
2020-01-24	96.62	96.98	94.32	95.25	530993
2020-01-27	93.43	94.56	92.94	93.58	322945
2020-01-28	93.94	95.12	93.41	94.30	412780
2020-01-29	94.37	94.65	93.27	93.35	515007
2020-01-30	92.79	94.19	92.34	93.93	585297
2020-01-31	97.48	99.72	91.11	91.49	925140
2020-02-03	91.91	93.99	91.79	92.50	708763
2020-02-04	94.03	94.92	93.39	94.16	444667
2020-02-05	95.09	97.90	95.01	97.51	388802
2020-02-06	97.64	97.70	94.03	94.09	519972
2020-02-07	93.39	94.05	92.76	92.79	265935
2020-02-10	92.35	92.74	91.23	91.85	403321
2020-02-11	92.21	93.50	91.93	92.71	365376
2020-02-12	93.31	93.74	92.59	93.30	362810
2020-02-13	92.77	93.52	92.23	93.00	367704
2020-02-14	93.13	93.29	91.83	92.70	310288
2020-02-18	92.21	92.78	91.02	91.33	289371
2020-02-19	91.57	93.08	91.57	92.54	299783
2020-02-20	91.95	93.68	91.95	92.38	271590
2020-02-21	91.79	92.25	91.26	91.83	371881
2020-02-24	88.66	89.50	86.91	87.21	611440
2020-02-25	87.35	87.84	81.65	81.93	579125
2020-02-26	82.49	82.74	78.79	78.84	581033
2020-02-27	76.85	79.80	75.28	76.22	683514
2020-02-28	73.65	75.99	73.47	75.94	975098
2020-03-02	76.31	76.63	73.00	76.54	875081
2020-03-03	76.23	77.98	72.11	73.07	475698
2020-03-04	74.43	76.04	73.43	76.03	594825
2020-03-05	73.79	73.79	70.51	71.42	679221
2020-03-06	68.67	73.29	68.47	72.92	1168861
2020-03-09	67.85	69.40	66.21	67.51	1236685
2020-03-10	69.99	73.19	68.55	72.66	1483459
2020-03-11	70.66	70.84	67.49	68.75	1327134
2020-03-12	64.07	67.64	63.07	63.95	1275436
2020-03-13	67.31	75.25	66.60	75.08	1314624
2020-03-16	66.29	73.31	66.29	70.51	1191433
2020-03-17	71.74	76.94	71.50	76.02	1273721
2020-03-18	70.99	75.86	68.03	70.63	1131542
2020-03-19	69.00	71.80	61.07	62.12	1154107
2020-03-20	62.14	62.88	52.54	54.38	980184
2020-03-23	53.72	54.82	49.57	51.67	811411
2020-03-24	53.67	56.67	52.67	55.70	783043
2020-03-25	55.76	60.76	53.90	57.63	777109
2020-03-26	57.97	58.41	55.17	57.23	665309
2020-03-27	55.00	55.75	52.42	53.00	576943
2020-03-30	52.93	55.63	52.12	55.18	559093
2020-03-31	55.15	56.15	52.83	52.99	850861
2020-04-01	50.92	55.78	50.61	54.90	826765
2020-04-02	54.01	56.82	53.58	55.63	588722
2020-04-03	55.68	59.52	54.28	55.36	534837
2020-04-06	57.14	59.06	56.79	58.75	597437
2020-04-07	60.97	62.20	58.86	59.09	549557
2020-04-08	60.45	61.72	58.66	60.94	514532
2020-04-09	61.84	63.21	60.86	61.80	660148
2020-04-13	61.17	61.20	58.19	59.29	396274
2020-04-14	60.37	61.00	59.38	60.43	601114
2020-04-15	59.02	59.38	56.66	58.46	552454
2020-04-16	58.88	60.07	56.82	59.92	803210
2020-04-17	61.61	64.28	61.61	63.74	647745
2020-04-20	62.36	63.65	61.65	61.92	796181
2020-04-21	60.19	67.55	59.57	66.65	886557
2020-04-22	68.16	68.30	66.05	66.88	894033
2020-04-23	67.32	69.84	67.32	68.75	698351
2020-04-24	69.27	70.09	67.62	68.75	638700
2020-04-27	69.32	73.30	69.32	72.92	592054
2020-04-28	74.02	75.70	72.06	72.14	724889
2020-04-29	74.13	76.88	73.03	76.57	686611
2020-04-30	75.19	75.61	73.82	74.24	560463
2020-05-01	72.81	72.91	69.68	70.40	428433
2020-05-04	69.82	70.71	69.08	69.52	462633
2020-05-05	70.54	71.40	69.44	69.46	421550
2020-05-06	69.90	70.75	66.89	67.08	565016
2020-05-07	68.11	69.62	68.11	68.39	436098
2020-05-08	69.59	71.91	69.07	71.84	417084
2020-05-11	70.78	70.78	69.29	69.64	593096
2020-05-12	70.22	70.42	66.67	66.67	583955
2020-05-13	66.00	66.83	62.79	63.67	995326
2020-05-14	62.64	64.96	61.12	64.90	358533
2020-05-15	64.26	64.95	63.33	64.75	550878
2020-05-18	67.45	71.61	67.31	71.08	591117
2020-05-19	70.36	71.30	68.80	68.80	447171
2020-05-20	70.28	71.46	69.89	70.69	490656
2020-05-21	71.19	73.40	71.19	71.54	716931
2020-05-22	71.46	72.16	70.27	70.66	600679
2020-05-26	72.90	75.50	72.53	74.04	708873
2020-05-27	76.16	77.33	74.05	75.03	633696
2020-05-28	75.57	76.77	73.52	74.46	981442
2020-05-29	73.07	73.78	68.81	69.14	5424051
2020-06-01	69.57	73.47	69.03	72.70	1103474
2020-06-02	73.32	74.48	72.54	72.78	1102615
2020-06-03	74.20	74.92	73.72	74.55	1066416
2020-06-04	74.47	76.25	74.16	75.14	1075567
2020-06-05	78.61	80.29	78.03	78.44	852511
2020-06-08	78.95	79.78	78.45	79.19	741724
2020-06-09	77.92	78.03	76.55	77.27	586127
2020-06-10	77.02	77.02	73.12	73.17	1013591
2020-06-11	70.70	70.70	66.81	66.89	1007420
2020-06-12	69.29	69.85	66.96	69.05	805169
2020-06-15	66.04	70.49	66.04	70.00	847042
2020-06-16	72.80	73.04	70.31	70.96	481632
2020-06-17	70.91	71.72	69.80	70.62	620796
2020-06-18	69.75	70.83	69.23	69.68	422825
2020-06-19	70.40	70.66	68.22	69.10	964460
2020-06-22	68.73	69.46	67.69	69.41	536775
2020-06-23	70.69	70.95	69.75	70.55	846824
2020-06-24	69.53	69.61	66.79	67.08	980630
2020-06-25	66.53	68.10	65.37	68.04	815796
2020-06-26	67.52	68.84	66.52	67.75	843026
2020-06-29	68.59	69.55	67.98	69.07	524016
2020-06-30	68.47	69.48	67.75	68.75	943247
2020-07-01	69.31	69.85	67.26	67.38	564380
2020-07-02	68.92	70.50	67.86	67.93	494642
2020-07-06	69.33	70.63	68.64	69.43	459775
2020-07-07	68.75	68.75	66.66	66.86	677439
2020-07-08	66.94	67.39	65.70	66.40	408446
2020-07-09	66.01	66.15	64.27	64.66	640568
2020-07-10	65.08	67.61	65.04	67.41	740346
2020-07-13	68.44	70.93	67.74	70.30	805371
2020-07-14	67.92	68.85	66.19	68.75	1228588
2020-07-15	70.14	73.07	70.05	72.66	605833
2020-07-16	72.90	74.08	72.32	72.90	478418
2020-07-17	73.25	73.61	71.56	72.91	580247
2020-07-20	72.04	72.39	68.32	69.61	922210
2020-07-21	70.07	72.85	70.07	72.34	759630
2020-07-22	71.93	72.92	71.64	72.71	374538
2020-07-23	72.32	72.89	71.37	71.53	601016
2020-07-24	71.65	73.80	71.59	72.01	511830
2020-07-27	71.78	72.33	71.25	72.12	318505
2020-07-28	71.99	72.61	70.76	70.82	449514
2020-07-29	71.29	72.25	70.97	71.96	261712
2020-07-30	70.94	70.94	69.14	69.90	274908
2020-07-31	69.58	69.79	67.50	68.79	560957
2020-08-03	68.79	70.00	68.61	69.02	293218
2020-08-04	68.80	69.35	68.10	68.99	396764
2020-08-05	69.96	71.46	69.57	71.36	332332
2020-08-06	71.22	72.22	71.22	72.07	419322
2020-08-07	71.58	73.86	70.60	73.58	567372
2020-08-10	73.50	75.24	73.31	74.98	360532
2020-08-11	76.00	77.99	75.81	77.00	918764
2020-08-12	78.01	78.49	77.38	78.17	520732
2020-08-13	77.20	77.89	76.99	77.19	487406
2020-08-14	76.47	77.24	76.17	76.93	349002
2020-08-17	77.60	78.09	76.70	76.75	452354
2020-08-18	76.68	76.84	75.72	75.88	514534
2020-08-19	75.67	77.25	75.52	76.06	495146
2020-08-20	74.94	75.79	74.66	75.49	356629
2020-08-21	74.99	75.43	73.27	73.52	553020
2020-08-24	74.16	75.42	73.05	75.42	266763
2020-08-25	75.94	76.23	74.31	75.21	326395
2020-08-26	74.94	75.19	74.08	74.09	432692
2020-08-27	74.67	75.37	73.85	74.30	377182
2020-08-28	74.43	75.01	73.87	74.88	208491
2020-08-31	74.66	74.66	73.22	73.31	314716
2020-09-01	73.00	73.01	72.29	72.72	280103
2020-09-02	73.00	74.32	72.60	74.04	261205
2020-09-03	74.15	74.94	72.91	73.49	326696
2020-09-04	74.38	75.13	72.55	73.30	420397
2020-09-08	72.64	72.64	70.46	71.01	535464
2020-09-09	71.33	71.90	70.59	71.20	411930
2020-09-10	71.73	71.82	68.35	68.50	502738
2020-09-11	69.03	69.58	67.84	67.93	824532
2020-09-14	68.58	69.00	68.00	68.58	730708
2020-09-15	69.00	69.37	68.16	68.60	1282260
2020-09-16	68.67	70.26	67.06	69.34	823833
2020-09-17	68.74	71.12	68.07	70.50	498982
2020-09-18	70.87	71.21	69.30	70.69	2321487
2020-09-21	70.46	71.91	69.26	71.40	954208
2020-09-22	71.42	73.24	71.42	71.99	800241
2020-09-23	71.91	72.83	70.27	70.31	597904
2020-09-24	69.73	71.10	69.09	70.25	389363
2020-09-25	69.61	72.25	69.61	71.80	505360
2020-09-28	72.57	73.54	72.30	72.63	652442
2020-09-29	72.73	73.06	71.76	72.40	434087
2020-09-30	72.60	74.26	72.54	73.33	504136
2020-10-01	73.77	74.04	71.98	72.57	367030
2020-10-02	71.71	75.38	71.23	75.09	427615
2020-10-05	75.82	76.86	74.94	75.69	336269
2020-10-06	76.17	76.74	74.08	74.29	387087
2020-10-07	74.98	75.74	74.68	74.85	414469
2020-10-08	75.45	75.98	74.12	75.29	306207
2020-10-09	76.03	76.23	74.70	74.80	181713
2020-10-12	74.97	76.54	74.83	75.47	226289
2020-10-13	75.06	75.84	74.17	74.39	231417
2020-10-14	74.17	75.61	73.08	73.16	308667
2020-10-15	72.02	73.29	71.57	72.95	228180
2020-10-16	73.00	73.25	72.17	72.22	579854
2020-10-19	72.44	73.26	72.15	72.24	432280
2020-10-20	74.26	75.04	69.18	70.50	1219680
2020-10-21	72.19	73.95	71.12	71.24	797197
2020-10-22	71.49	75.39	71.41	75.28	1268269
2020-10-23	75.79	76.39	74.05	75.26	685505
2020-10-26	74.48	74.66	70.69	71.33	665313
2020-10-27	70.82	71.33	69.22	69.24	573426
2020-10-28	67.25	68.11	65.04	66.89	764666
2020-10-29	66.05	68.63	66.05	67.13	798343
2020-10-30	66.68	68.30	66.68	67.87	572227
2020-11-02	68.87	69.65	68.41	68.81	769438
2020-11-03	69.95	72.60	69.95	72.14	617850
2020-11-04	71.84	73.58	70.15	73.20	766111
2020-11-05	73.56	75.99	73.50	75.44	719870
2020-11-06	75.76	76.71	73.97	74.38	419150
2020-11-09	80.73	85.69	78.71	84.84	733203
2020-11-10	85.61	87.26	84.91	85.89	749176
2020-11-11	86.01	86.47	84.04	85.10	739477
2020-11-12	83.87	85.59	83.87	85.20	959327
2020-11-13	85.64	87.28	85.29	87.01	401884
2020-11-16	89.53	90.03	88.43	89.71	616312
2020-11-17	88.47	89.59	88.00	88.83	804446
2020-11-18	89.15	89.26	87.52	87.60	586709
2020-11-19	86.89	87.65	85.41	87.34	419940
2020-11-20	86.85	87.40	86.21	86.61	737332
2020-11-23	89.20	90.93	87.32	87.62	602805
2020-11-24	88.90	92.60	88.20	91.97	369926
2020-11-25	91.19	91.21	89.38	90.61	225401
2020-11-27	90.30	91.62	90.23	89.15	108787
2020-11-30	88.62	88.85	86.22	86.65	1043694
2020-12-01	88.38	89.46	87.40	88.84	362183
2020-12-02	88.41	89.13	87.27	88.28	369033
2020-12-03	88.49	89.74	88.32	88.60	392811
2020-12-04	88.86	92.43	88.59	92.25	375315
2020-12-07	91.40	91.88	89.41	89.61	388444
2020-12-08	88.71	91.33	88.71	90.27	342664
2020-12-09	90.38	90.94	89.24	90.15	343840
2020-12-10	89.34	90.00	89.03	89.59	360882
2020-12-11	89.07	91.42	89.05	90.36	376357
2020-12-14	91.02	91.02	88.76	88.86	320600
2020-12-15	89.69	90.45	87.87	90.23	547643
2020-12-16	90.82	90.82	89.56	90.25	291779
2020-12-17	90.39	91.50	90.05	91.12	429487
2020-12-18	91.30	91.58	89.71	90.39	875647
2020-12-21	90.95	91.19	87.81	90.97	431972
2020-12-22	91.02	91.12	89.80	90.36	290541
2020-12-23	90.93	93.02	90.87	91.52	231863
2020-12-24	91.74	91.78	90.46	91.37	51975
2020-12-28	92.01	92.89	89.86	90.49	325100
2020-12-29	90.88	91.25	89.46	90.19	186009
2020-12-30	90.30	91.21	90.05	90.35	108676
2020-12-31	90.33	90.81	89.70	90.18	204811
2021-01-04	91.34	92.27	88.90	89.87	314424
2021-01-05	90.16	92.83	90.06	92.43	479165
2021-01-06	93.61	97.68	93.61	95.86	478306
2021-01-07	96.18	97.07	95.13	95.80	418298
2021-01-08	95.80	97.39	95.10	96.50	310027
2021-01-11	95.21	96.37	94.36	94.82	262733
2021-01-12	94.48	96.46	94.34	95.79	372322
2021-01-13	95.35	95.82	92.46	92.75	230342
2021-01-14	93.90	95.96	93.25	94.97	258268
2021-01-15	94.19	94.56	92.11	92.68	192984
2021-01-19	93.49	93.83	92.48	93.10	326358
2021-01-20	93.32	94.98	92.92	94.67	344273
2021-01-21	94.32	95.49	93.95	94.94	332013
2021-01-22	94.12	95.49	93.63	95.29	260998
2021-01-25	94.53	94.80	92.04	92.57	396323
2021-01-26	93.47	93.85	90.85	90.99	364033
2021-01-27	89.47	91.10	87.67	89.61	481255
2021-01-28	90.55	91.84	90.46	90.53	537880
2021-01-29	91.28	92.38	87.86	88.44	526946
2021-02-01	88.93	89.81	87.37	89.77	393315
2021-02-02	89.45	89.90	85.97	86.91	676731
2021-02-03	89.55	90.13	87.13	89.39	528090
2021-02-04	89.14	92.36	88.83	91.72	422275
2021-02-05	92.46	92.49	90.41	90.88	362640
2021-02-08	91.19	93.58	91.19	93.52	247710
2021-02-09	93.22	94.22	92.45	93.84	222900
2021-02-10	95.11	95.63	93.88	94.60	266890
2021-02-11	94.35	95.93	93.52	93.60	618115
2021-02-12	93.03	94.15	92.48	92.49	378063
2021-02-16	92.91	94.20	92.63	93.78	588299
2021-02-17	92.97	95.26	92.97	94.15	357509
2021-02-18	93.28	94.67	92.15	93.25	233514
2021-02-19	93.42	94.18	92.69	93.88	389584
2021-02-22	93.80	96.03	93.48	95.35	615688
2021-02-23	95.61	98.58	95.61	98.15	346135
2021-02-24	98.00	99.37	97.52	98.40	500116
2021-02-25	98.47	98.95	96.03	96.16	270777
2021-02-26	95.90	97.00	94.40	94.44	576629
2021-03-01	97.50	98.20	96.71	97.28	657106
2021-03-02	96.51	96.70	94.39	94.65	471069
2021-03-03	95.40	97.91	94.90	96.03	501370
2021-03-04	96.00	96.84	94.81	95.11	614338
2021-03-05	96.58	98.22	95.16	98.05	730766
2021-03-08	98.99	102.27	98.42	101.10	340551
2021-03-09	101.87	102.56	98.61	98.83	424753
2021-03-10	99.01	100.79	98.08	100.22	306511
2021-03-11	100.87	102.62	100.03	102.48	437515
2021-03-12	102.83	104.24	102.72	104.03	246695
2021-03-15	103.11	103.51	102.16	102.96	423496
2021-03-16	102.24	102.85	99.94	102.10	721398
2021-03-17	102.39	103.94	100.22	100.79	434988
2021-03-18	101.00	104.81	100.59	101.03	450637
2021-03-19	101.41	102.96	99.82	101.94	1703402
2021-03-22	101.14	101.37	98.36	98.97	404603
2021-03-23	97.99	97.99	95.27	95.59	602495
2021-03-24	96.91	99.89	96.20	97.74	380137
2021-03-25	97.59	101.21	96.64	100.42	386632
2021-03-26	101.39	102.23	100.04	101.75	276192
2021-03-29	100.99	102.95	99.56	99.80	280470
2021-03-30	100.08	101.65	99.36	101.31	346456
2021-03-31	101.26	101.26	98.82	98.90	444380
2021-04-01	99.33	101.37	98.33	101.29	266985
2021-04-05	102.14	103.11	101.86	102.42	211824
2021-04-06	102.02	104.42	102.02	103.72	249036
2021-04-07	103.41	103.63	102.47	103.19	214350
2021-04-08	103.09	104.15	102.71	103.96	224702
2021-04-09	103.83	104.67	103.30	104.37	211711
2021-04-12	104.98	105.97	104.52	105.54	214807
2021-04-13	105.84	107.70	105.00	107.42	445826
2021-04-14	107.94	109.31	107.32	107.67	472130
2021-04-15	107.71	108.43	106.78	108.28	271237
2021-04-16	109.88	110.66	108.66	110.04	326730
2021-04-19	109.71	109.81	107.60	109.10	409617
2021-04-20	113.19	115.02	111.11	113.20	752152
2021-04-21	113.22	114.96	112.39	114.35	453376
2021-04-22	115.44	118.57	114.88	117.05	446004
2021-04-23	117.04	120.38	116.51	119.80	417736
2021-04-26	120.70	121.44	118.92	119.16	347128
2021-04-27	119.83	121.17	118.91	121.17	327963
2021-04-28	121.52	124.30	121.19	122.80	378451
2021-04-29	123.88	124.42	120.47	123.06	425899
2021-04-30	122.05	122.69	120.57	120.89	362441
2021-05-03	122.10	123.82	120.86	123.23	248277
2021-05-04	122.09	123.00	121.38	122.06	612525
2021-05-05	122.00	122.39	119.86	122.22	251699
2021-05-06	122.48	123.51	121.10	123.21	312262
2021-05-07	122.39	123.18	121.42	122.72	255739
2021-05-10	123.84	125.07	122.98	123.34	384070
2021-05-11	122.05	123.90	121.64	123.85	629943
2021-05-12	123.79	123.94	120.06	120.45	421736
2021-05-13	120.35	123.91	120.35	123.50	286304
2021-05-14	123.62	124.06	122.99	123.56	214371
2021-05-17	122.77	123.63	121.48	123.58	156690
2021-05-18	124.20	124.31	120.20	120.37	659397
2021-05-19	119.10	119.70	115.79	119.65	445653
2021-05-20	119.92	120.04	118.29	119.24	407456
2021-05-21	120.30	122.12	119.82	120.21	327863
2021-05-24	120.36	122.96	119.80	122.57	302619
2021-05-25	122.23	123.53	120.88	121.03	256334
2021-05-26	121.67	123.26	121.30	122.63	363360
2021-05-27	123.76	124.02	122.67	122.07	416726
2021-05-28	122.95	123.37	120.57	120.99	302225
2021-06-01	122.51	123.19	121.37	122.45	452957
2021-06-02	122.22	122.56	121.13	121.99	200946
2021-06-03	121.61	122.48	120.61	122.31	183117
2021-06-04	123.18	123.18	121.70	122.71	164134
2021-06-07	122.41	122.44	121.05	121.75	197473
2021-06-08	121.44	123.79	120.72	123.68	165868
2021-06-09	123.49	123.83	122.40	123.16	210917
2021-06-10	123.54	124.11	122.95	123.26	273688
2021-06-11	123.28	123.86	121.95	122.99	261322
2021-06-14	123.46	124.57	122.49	123.10	264240
2021-06-15	122.94	123.95	121.91	122.92	301959
2021-06-16	123.00	123.67	120.79	122.01	317325
2021-06-17	121.50	121.50	116.16	117.05	519861
2021-06-18	115.46	115.67	113.39	113.57	731983
2021-06-21	114.53	117.39	113.96	117.34	212519
2021-06-22	117.36	117.72	115.86	117.50	238036
2021-06-23	117.90	118.38	116.99	118.07	365941
2021-06-24	119.00	120.77	118.03	120.33	390120
2021-06-25	120.59	122.81	120.03	122.66	807876
2021-06-28	122.67	122.67	119.21	119.44	374782
2021-06-29	119.90	120.32	118.79	119.03	228672
2021-06-30	118.34	119.02	117.60	118.91	312885
2021-07-01	120.07	120.07	118.96	119.19	233332
2021-07-02	119.16	119.16	117.52	118.18	227001
2021-07-06	118.17	118.34	114.16	115.67	351227
2021-07-07	115.50	117.44	114.33	116.56	539957
2021-07-08	114.25	115.61	112.84	114.09	304076
2021-07-09	116.16	117.22	114.92	116.07	312835
2021-07-12	115.56	116.86	114.43	116.63	304844
2021-07-13	117.46	118.28	116.05	116.09	386091
2021-07-14	116.52	117.67	116.23	117.03	343828
2021-07-15	115.66	116.81	114.92	115.55	345655
2021-07-16	116.44	116.93	113.41	113.59	293574
2021-07-19	111.00	111.76	108.92	111.34	645309
2021-07-20	112.01	112.12	105.01	107.88	910998
2021-07-21	109.65	111.46	108.61	109.82	577935
2021-07-22	109.64	109.66	107.91	108.76	365992
2021-07-23	110.53	112.53	110.19	112.51	660205
2021-07-26	112.51	113.64	112.03	113.36	416736
2021-07-27	112.77	114.00	112.27	113.98	349308
2021-07-28	114.50	116.16	113.19	115.57	357188
2021-07-29	116.54	118.71	116.22	118.38	455981
2021-07-30	117.61	119.46	117.59	118.58	493887
2021-08-02	119.54	120.55	117.12	117.38	422300
2021-08-03	117.33	117.98	116.36	117.49	296663
2021-08-04	116.36	117.37	114.75	115.29	377062
2021-08-05	116.01	117.00	115.69	116.33	273148
2021-08-06	117.87	118.73	117.24	117.93	254442
2021-08-09	119.06	119.06	117.49	118.00	324518
2021-08-10	117.65	120.13	117.60	119.65	193117
2021-08-11	119.62	121.75	119.20	121.72	252039
2021-08-12	122.59	122.68	120.98	122.65	212577
2021-08-13	123.03	123.61	121.86	122.89	246216
2021-08-16	122.58	123.20	121.62	122.90	276588
2021-08-17	122.28	122.74	120.65	122.66	294409
2021-08-18	122.00	123.22	119.88	119.90	262888
2021-08-19	118.37	119.32	117.07	118.40	419845
2021-08-20	118.69	119.49	117.80	119.39	234605
2021-08-23	120.53	121.94	119.64	120.22	280856
2021-08-24	122.00	122.73	120.40	121.08	373414
2021-08-25	122.07	123.01	120.90	121.68	296264
2021-08-26	122.88	122.88	120.46	120.70	257643
2021-08-27	120.55	122.28	120.48	121.35	427261
2021-08-30	121.76	121.90	120.21	121.25	256492
2021-08-31	121.27	123.84	120.90	121.42	482956
2021-09-01	121.92	122.35	119.16	121.52	322172
2021-09-02	121.73	123.69	121.52	123.69	198103
2021-09-03	123.27	123.74	122.10	122.21	246507
2021-09-07	121.43	121.84	119.04	119.25	328795
2021-09-08	119.38	120.16	118.60	119.38	218619
2021-09-09	119.57	121.40	119.38	119.84	209356
2021-09-10	120.60	120.60	117.78	118.12	262121
2021-09-13	119.43	119.58	117.50	118.57	220191
2021-09-14	119.48	119.48	116.94	117.51	341903
2021-09-15	118.03	119.22	116.23	118.93	309141
2021-09-16	119.01	119.85	116.93	117.12	290536
2021-09-17	113.18	114.93	109.75	110.69	988556
2021-09-20	108.35	109.57	106.55	108.21	336675
2021-09-21	108.70	109.18	106.16	106.54	769335
2021-09-22	108.13	110.15	107.15	108.26	574452
2021-09-23	108.26	111.87	108.26	110.62	388531
2021-09-24	109.91	111.37	109.63	109.72	319606
2021-09-27	110.38	112.90	110.16	111.47	285521
2021-09-28	111.61	112.63	109.35	110.06	247903
2021-09-29	110.28	111.16	109.48	109.85	441037
2021-09-30	110.53	111.04	107.88	108.28	425174
2021-10-01	108.85	112.04	108.41	111.32	341041
2021-10-04	111.72	112.62	110.21	110.78	253621
2021-10-05	111.54	112.88	110.53	112.44	383187
2021-10-06	110.44	112.00	107.86	110.78	349479
2021-10-07	112.01	113.80	111.91	113.54	348567
2021-10-08	113.54	115.26	112.98	113.35	367133
2021-10-11	113.93	114.65	111.63	111.74	230922
2021-10-12	112.50	112.71	110.79	111.46	307373
2021-10-13	111.39	111.57	109.53	110.91	452739
2021-10-14	112.19	113.64	111.93	112.96	315181
2021-10-15	114.33	114.53	112.63	112.69	288904
2021-10-18	111.82	113.17	111.09	113.13	361079
2021-10-19	105.00	107.10	103.50	105.97	1077784
2021-10-20	105.87	105.95	103.13	104.10	437629
2021-10-21	103.68	104.14	102.11	103.69	390444
2021-10-22	103.06	104.37	101.36	101.76	411284
2021-10-25	101.97	102.00	100.80	101.29	337759
2021-10-26	101.45	102.20	99.41	99.46	424911
2021-10-27	99.74	99.74	96.33	96.40	468264
2021-10-28	96.68	98.40	96.62	98.34	313854
2021-10-29	98.05	98.71	96.40	96.65	344487
2021-11-01	96.91	99.67	96.51	99.36	384757
2021-11-02	99.37	100.47	99.01	99.91	359318
2021-11-03	99.54	101.23	99.03	101.17	255994
2021-11-04	101.95	102.73	101.77	102.35	575871
2021-11-05	102.87	103.84	102.13	103.11	288661
2021-11-08	103.46	103.77	102.39	103.00	251887
2021-11-09	102.63	103.29	102.05	102.24	417837
2021-11-10	102.28	103.42	101.64	102.47	285623
2021-11-11	102.37	103.55	101.57	102.39	292668
2021-11-12	102.67	103.72	102.18	103.43	480738
2021-11-15	103.71	103.71	102.17	102.35	350881
2021-11-16	102.18	103.86	101.59	102.20	254277
2021-11-17	101.66	101.66	98.23	98.53	430493
2021-11-18	98.88	99.23	96.88	99.10	375036
2021-11-19	98.73	100.05	98.19	99.27	369578
2021-11-22	99.96	101.29	99.30	100.02	225494
2021-11-23	99.70	99.73	98.20	98.78	248967
2021-11-24	98.67	99.61	98.03	98.50	286402
2021-11-26	95.82	96.14	92.74	93.52	235900
2021-11-29	94.77	94.80	91.51	91.98	536556
2021-11-30	91.25	91.80	89.40	89.63	465401
2021-12-01	92.10	92.95	88.93	89.00	522495
2021-12-02	89.52	93.89	88.92	93.63	663687
2021-12-03	94.30	94.92	91.72	92.62	475080
2021-12-06	94.31	96.19	93.50	94.50	572546
2021-12-07	95.18	95.89	94.12	94.67	456569
2021-12-08	95.33	96.00	94.42	94.75	325196
2021-12-09	94.08	95.57	93.56	93.66	434309
2021-12-10	94.29	95.60	94.03	94.53	406916
2021-12-13	94.34	95.04	92.76	93.37	555519
2021-12-14	93.08	95.01	92.70	93.10	512820
2021-12-15	93.07	95.51	93.07	94.76	559231
2021-12-16	95.40	96.33	93.97	94.58	413717
2021-12-17	94.56	94.56	92.35	93.61	730029
2021-12-20	92.00	92.00	89.75	91.54	263645
2021-12-21	92.56	94.38	92.56	93.65	284517
2021-12-22	93.65	94.74	93.34	94.49	340191
2021-12-23	95.32	96.06	95.08	95.48	251610
2021-12-27	95.49	96.97	94.91	96.60	359931
2021-12-28	96.60	98.37	96.54	97.80	170876
2021-12-29	97.86	98.91	97.60	98.44	160086
2021-12-30	98.89	98.99	97.28	97.52	144228
2021-12-31	97.30	98.06	97.17	97.33	216076
2022-01-03	97.54	99.28	97.54	99.16	257561
2022-01-04	100.00	101.92	99.50	101.08	294756
2022-01-05	101.01	102.50	100.38	100.55	485958
2022-01-06	101.30	103.00	101.13	101.47	335737
2022-01-07	101.53	102.14	100.17	100.27	405768
2022-01-10	100.48	102.31	99.17	102.08	471288
2022-01-11	103.13	104.62	101.22	103.72	401228
2022-01-12	104.00	104.95	103.39	103.89	360632
2022-01-13	104.74	107.14	104.31	106.97	370749
2022-01-14	106.27	109.32	105.87	109.18	491089
2022-01-18	108.12	108.48	105.61	106.84	422509
2022-01-19	107.32	107.49	106.02	106.73	344729
2022-01-20	106.63	106.63	103.13	103.43	301100
2022-01-21	103.29	104.68	101.67	102.02	369006
2022-01-24	100.22	104.74	100.09	104.36	532848
2022-01-25	103.74	103.74	100.74	102.28	366772
2022-01-26	103.51	105.26	101.97	102.78	464418
2022-01-27	103.67	105.62	100.81	101.88	301308
2022-01-28	101.52	103.75	100.34	103.71	328827
2022-01-31	103.05	105.25	101.97	104.87	759086
2022-02-01	107.20	109.75	106.50	109.10	505330
2022-02-02	109.69	109.69	106.41	107.16	384770
2022-02-03	107.19	107.23	105.29	106.00	269303
2022-02-04	104.96	108.47	103.91	107.30	332166
2022-02-07	107.33	107.35	105.11	106.50	259341
2022-02-08	106.91	110.70	106.90	110.50	320785
2022-02-09	111.80	113.18	111.04	111.27	354826
2022-02-10	110.03	112.78	109.71	110.20	283374
2022-02-11	110.36	111.23	109.26	109.64	387431
2022-02-14	109.69	110.97	109.28	109.76	361134
2022-02-15	110.03	115.03	110.03	114.75	501438
2022-02-16	114.11	115.54	113.83	115.53	346534
2022-02-17	114.06	114.75	111.11	111.21	350117
2022-02-18	110.76	111.70	109.24	110.32	575545
2022-02-22	110.80	110.80	106.63	107.84	649385
2022-02-23	108.51	109.20	106.58	106.96	491606
2022-02-24	104.17	106.08	102.73	105.68	426951
2022-02-25	106.34	109.23	106.18	109.09	592405
2022-02-28	106.82	108.48	104.49	106.28	445438
2022-03-01	105.81	106.57	97.72	98.33	596855
2022-03-02	99.28	102.62	99.04	101.41	616203
2022-03-03	102.08	102.56	100.27	101.32	320703
2022-03-04	99.68	99.71	94.79	95.26	539056
2022-03-07	93.61	95.03	87.02	87.02	526052
2022-03-08	88.18	90.48	84.32	88.28	634759
2022-03-09	92.32	93.45	89.98	90.44	484068
2022-03-10	88.25	89.18	86.60	89.15	713321
2022-03-11	89.05	89.56	86.79	87.71	701931
2022-03-14	89.02	92.26	88.46	92.20	543082
2022-03-15	92.44	94.73	92.22	94.66	568378
2022-03-16	96.07	97.76	94.35	96.82	422980
2022-03-17	95.99	97.62	95.64	97.53	288495
2022-03-18	97.90	98.23	96.12	97.30	847038
2022-03-21	97.44	97.87	94.15	94.82	377469
2022-03-22	96.28	96.28	94.37	94.53	342907
2022-03-23	93.70	93.96	92.41	92.64	380775
2022-03-24	93.12	94.23	91.89	94.22	353713
2022-03-25	94.64	95.25	93.58	94.29	332661
2022-03-28	93.48	94.13	92.58	94.07	214825
2022-03-29	96.39	101.53	96.39	99.98	620423
2022-03-30	99.13	100.50	96.47	97.10	339458
2022-03-31	96.48	96.90	93.79	93.92	357426
2022-04-01	94.65	95.64	93.41	94.02	382955
2022-04-04	94.26	95.94	93.67	94.38	322212
2022-04-05	93.72	94.39	91.60	91.90	604000
2022-04-06	91.32	91.98	89.99	90.27	632008
2022-04-07	89.93	90.38	88.30	88.61	514322
2022-04-08	89.13	90.88	87.34	87.87	861691
2022-04-11	87.82	90.44	87.20	87.93	547921
2022-04-12	89.02	89.34	86.71	87.20	453007
2022-04-13	86.79	88.86	86.51	88.60	596341
2022-04-14	88.72	89.11	86.65	87.47	551745
2022-04-18	87.15	89.05	86.55	88.76	436684
2022-04-19	91.03	95.27	90.36	95.08	848411
2022-04-20	96.17	98.62	95.69	95.96	534322
2022-04-21	96.71	97.72	94.14	94.52	493568
2022-04-22	93.76	94.32	92.28	92.39	331841
2022-04-25	91.64	93.03	89.51	92.73	328288
2022-04-26	91.64	92.41	90.08	90.45	353057
2022-04-27	91.02	91.32	88.57	89.83	419054
2022-04-28	91.28	93.46	90.05	93.07	410557
2022-04-29	92.13	93.85	89.87	90.20	330054
2022-05-02	90.46	91.82	89.20	91.22	377938
2022-05-03	91.09	92.98	90.91	92.66	406660
2022-05-04	92.43	95.76	92.02	95.59	410758
2022-05-05	93.87	94.52	90.38	91.19	309170
2022-05-06	90.98	91.59	89.32	90.42	271387
2022-05-09	89.36	94.25	89.36	93.19	557022
2022-05-10	93.77	94.46	88.85	90.69	462320
2022-05-11	90.92	92.80	89.38	89.60	358520
2022-05-12	89.37	91.47	87.30	88.71	415631
2022-05-13	89.76	91.10	89.41	89.79	258116
2022-05-16	88.82	89.88	86.83	89.11	271937
2022-05-17	90.87	93.98	90.75	93.93	437283
2022-05-18	92.83	93.47	88.88	89.31	386794
2022-05-19	88.18	90.26	87.47	89.47	338986
2022-05-20	90.15	91.15	88.53	91.11	716669
2022-05-23	92.77	92.77	89.36	89.59	314597
2022-05-24	89.39	89.39	86.62	88.54	280380
2022-05-25	87.66	90.70	87.66	89.81	253227
2022-05-26	87.36	89.03	87.32	87.92	487251
2022-05-27	88.41	89.94	87.90	86.64	440873
2022-05-31	87.50	89.90	85.29	89.61	600465
2022-06-01	89.92	91.31	85.23	85.45	494375
2022-06-02	85.53	88.96	85.53	88.89	439136
2022-06-03	87.51	88.18	85.81	86.01	346171
2022-06-06	86.87	89.63	86.02	88.94	1124224
2022-06-07	88.43	90.80	87.41	90.77	364489
2022-06-08	90.04	91.35	88.80	88.93	323291
2022-06-09	88.81	89.04	86.52	86.86	332728
2022-06-10	85.14	85.83	82.65	82.85	322945
2022-06-13	80.78	80.78	77.86	78.37	265899
2022-06-14	78.37	79.10	77.13	78.06	426252
2022-06-15	78.73	80.90	78.71	79.51	466058
2022-06-16	76.96	77.53	74.13	74.79	565156
2022-06-17	75.51	76.87	74.38	75.95	886408
2022-06-21	77.51	78.28	76.13	77.83	371796
2022-06-22	76.76	78.85	76.76	78.59	343979
2022-06-23	77.93	78.00	74.82	75.62	385900
2022-06-24	76.40	79.14	75.95	78.71	469706
2022-06-27	78.73	79.22	77.37	78.29	273314
2022-06-28	79.29	79.91	77.20	77.32	322204
2022-06-29	76.97	77.13	74.91	76.61	476587
2022-06-30	75.38	77.02	73.90	76.41	364459
2022-07-01	76.41	78.26	75.94	77.94	399368
2022-07-05	75.98	77.79	74.73	77.77	525041
2022-07-06	77.63	78.47	76.65	78.42	641696
2022-07-07	78.96	80.81	78.96	80.67	425371
2022-07-08	80.50	80.61	78.19	78.61	351457
2022-07-11	76.11	76.94	74.40	75.77	415183
2022-07-12	75.47	79.39	75.47	77.77	404239
2022-07-13	76.37	77.38	75.75	76.67	338568
2022-07-14	75.10	75.47	73.76	75.39	488090
2022-07-15	74.96	76.51	74.34	76.48	343331
2022-07-18	78.09	80.85	77.83	79.55	702818
2022-07-19	79.52	80.46	76.82	79.18	731880
2022-07-20	78.37	79.15	76.31	78.37	834748
2022-07-21	78.45	79.54	77.19	79.19	715172
2022-07-22	78.35	78.84	75.15	75.70	718236
2022-07-25	76.09	76.86	75.22	76.22	355050
2022-07-26	75.19	75.51	73.66	74.21	506945
2022-07-27	74.59	77.18	74.48	76.78	346139
2022-07-28	76.72	78.29	76.14	78.20	323037
2022-07-29	78.36	79.14	77.74	78.41	307261
2022-08-01	77.79	78.71	77.31	78.59	275862
2022-08-02	77.89	78.26	75.66	76.88	286421
2022-08-03	77.58	78.24	77.24	77.87	234951
2022-08-04	77.50	77.87	77.11	77.64	269728
2022-08-05	77.05	78.51	76.80	77.66	441425
2022-08-08	77.83	78.59	77.10	77.58	588823
2022-08-09	77.41	77.51	76.28	77.42	337454
2022-08-10	78.81	80.94	78.81	80.01	280466
2022-08-11	80.64	82.03	80.64	81.12	373944
2022-08-12	81.67	81.70	80.48	81.30	266581
2022-08-15	80.48	81.97	80.23	81.48	370824
2022-08-16	80.89	82.66	80.54	82.51	363972
2022-08-17	81.53	81.53	79.89	80.82	316542
2022-08-18	81.22	81.22	80.12	80.39	256856
2022-08-19	80.07	80.07	78.51	79.01	307019
2022-08-22	77.89	77.89	76.02	76.34	291383
2022-08-23	76.09	78.09	76.09	76.71	208946
2022-08-24	76.37	76.97	76.03	76.24	265940
2022-08-25	76.50	78.26	76.50	78.16	216148
2022-08-26	78.01	78.17	73.86	73.91	431540
2022-08-29	73.63	75.18	72.83	74.65	376203
2022-08-30	75.05	75.05	73.37	73.57	307344
2022-08-31	74.29	74.33	73.28	73.32	399328
2022-09-01	73.14	73.72	71.49	73.34	425046
2022-09-02	74.27	75.25	72.35	72.40	418230
2022-09-06	73.26	73.26	71.31	72.26	475077
2022-09-07	72.07	72.88	71.50	72.25	410393
2022-09-08	71.67	72.39	70.20	72.39	346736
2022-09-09	72.98	74.49	72.98	74.46	425862
2022-09-12	75.41	76.69	75.32	75.97	373977
2022-09-13	74.05	74.75	72.73	72.92	263032
2022-09-14	72.73	73.04	71.24	71.98	395334
2022-09-15	71.96	73.73	71.75	72.47	429672
2022-09-16	71.44	71.44	69.31	69.99	1214141
2022-09-19	69.52	71.97	69.52	71.56	399963
2022-09-20	70.66	70.94	68.83	69.40	284029
2022-09-21	69.57	70.98	68.82	68.83	304606
2022-09-22	68.50	68.50	67.46	67.46	322154
2022-09-23	66.19	66.66	64.64	65.34	574558
2022-09-26	65.33	66.64	65.02	65.72	346482
2022-09-27	66.60	67.03	64.19	65.10	369811
2022-09-28	65.19	66.59	65.02	65.97	722737
2022-09-29	65.29	65.40	64.00	64.59	745753
2022-09-30	64.71	66.20	64.42	64.69	783522
2022-10-03	65.87	68.35	65.14	67.60	889444
2022-10-04	68.84	70.68	68.84	70.09	703630
2022-10-05	68.87	69.84	68.28	69.54	474999
2022-10-06	68.87	69.54	68.01	68.89	294581
2022-10-07	68.02	68.02	66.57	67.00	336459
2022-10-10	67.14	67.74	66.37	67.47	313149
2022-10-11	67.35	68.31	66.83	67.40	315869
2022-10-12	67.35	68.91	67.02	67.82	389190
2022-10-13	66.68	72.11	65.39	71.46	545815
2022-10-14	71.94	72.18	70.53	71.09	468496
2022-10-17	72.67	73.51	71.42	72.87	518531
2022-10-18	74.41	75.43	73.43	74.30	431881
2022-10-19	73.31	73.94	71.52	72.27	428511
2022-10-20	75.75	76.91	74.16	75.94	534828
2022-10-21	74.21	76.45	72.61	76.04	884527
2022-10-24	75.86	77.00	74.48	74.91	530551
2022-10-25	74.46	76.64	74.35	76.54	272058
2022-10-26	76.57	77.22	75.28	75.87	374515
2022-10-27	76.54	77.61	75.80	76.01	260200
2022-10-28	76.58	79.13	76.45	78.60	350836
2022-10-31	77.70	79.42	77.23	78.34	475104
2022-11-01	79.03	80.87	78.59	80.32	741361
2022-11-02	79.69	80.67	77.98	78.30	346965
2022-11-03	77.35	78.84	76.39	77.47	282813
2022-11-04	78.52	79.54	77.55	78.65	175063
2022-11-07	78.82	79.32	78.05	78.98	200346
2022-11-08	79.44	80.65	78.23	79.24	223960
2022-11-09	78.23	78.97	77.90	78.39	186369
2022-11-10	80.87	83.32	80.48	83.32	318316
2022-11-11	83.94	85.22	83.08	84.98	309795
2022-11-14	84.05	85.06	83.57	83.70	221731
2022-11-15	84.87	85.91	83.67	84.34	171226
2022-11-16	83.69	84.71	83.69	84.33	422927
2022-11-17	82.95	83.67	81.78	83.61	387668
2022-11-18	84.96	85.63	84.03	85.62	301137
2022-11-21	85.40	87.16	85.20	86.97	430771
2022-11-22	87.36	88.88	87.17	88.80	405409
2022-11-23	88.09	89.21	87.63	88.22	313502
2022-11-25	88.41	88.94	88.02	88.27	107311
2022-11-28	87.72	88.19	86.51	86.68	248939
2022-11-29	86.57	87.70	86.57	86.05	558618
2022-11-30	85.93	87.55	84.20	87.52	379704
2022-12-01	88.30	89.50	87.62	88.00	332405
2022-12-02	87.26	88.19	86.44	87.95	568801
2022-12-05	87.21	87.86	86.33	87.52	384804
2022-12-06	87.45	87.77	85.86	86.86	331256
2022-12-07	86.60	87.50	86.26	86.61	383443
2022-12-08	87.00	87.45	86.13	86.49	236522
2022-12-09	85.87	86.47	85.37	85.39	109117
2022-12-12	85.37	86.29	84.61	86.15	223275
2022-12-13	88.61	88.72	86.26	86.97	303036
2022-12-14	86.83	88.29	85.61	86.69	380296
2022-12-15	85.61	85.82	83.39	83.75	403807
2022-12-16	82.89	83.54	82.50	83.20	790863
2022-12-19	83.76	84.32	80.60	81.34	458199
2022-12-20	81.32	82.01	80.41	81.89	459074
2022-12-21	82.87	83.51	82.76	82.93	285126
2022-12-22	82.02	82.48	81.24	82.23	263314
2022-12-23	82.04	83.97	81.83	83.78	146362
2022-12-27	83.72	84.49	83.30	83.65	133252
2022-12-28	83.69	84.04	81.74	81.74	183703
2022-12-29	82.31	83.97	82.31	83.47	114224
2022-12-30	82.56	83.33	82.13	83.21	258498
2023-01-03	84.30	84.65	83.28	84.24	335792
2023-01-04	85.19	85.76	84.65	85.48	187070
2023-01-05	84.86	86.68	83.77	86.55	332325
2023-01-06	87.69	90.11	86.97	89.25	285650
2023-01-09	89.42	89.90	87.22	87.26	420584
2023-01-10	86.64	87.48	85.37	86.32	410069
2023-01-11	86.83	87.69	86.35	86.35	176017
2023-01-12	86.47	87.44	85.93	86.91	224700
2023-01-13	86.29	87.89	85.78	87.48	209281
2023-01-17	87.00	87.82	86.06	86.10	264707
2023-01-18	86.46	87.58	86.01	86.38	379406
2023-01-19	85.93	87.18	85.48	86.70	257611
2023-01-20	87.21	88.82	86.59	88.72	313623
2023-01-23	88.67	89.84	88.17	88.44	262653
2023-01-24	87.99	88.83	87.75	88.53	211816
2023-01-25	87.75	88.84	87.29	88.61	210695
2023-01-26	87.29	88.30	87.00	88.26	199055
2023-01-27	86.80	88.40	86.23	87.20	369594
2023-01-30	86.52	87.50	86.52	86.90	371896
2023-01-31	88.34	89.25	84.98	87.16	486203
2023-02-01	87.57	89.65	86.03	88.98	402077
2023-02-02	89.35	91.18	89.34	90.97	347621
2023-02-03	90.60	91.93	90.14	90.82	350437
2023-02-06	89.95	90.36	88.34	89.80	344732
2023-02-07	89.03	91.55	89.03	91.50	398690
2023-02-08	90.99	92.43	89.44	89.63	291426
2023-02-09	90.22	90.99	88.59	88.80	491956
2023-02-10	88.84	89.28	88.31	88.66	288365
2023-02-13	88.61	89.44	88.33	89.15	246719
2023-02-14	88.75	89.10	87.76	88.13	239757
2023-02-15	87.50	88.49	87.25	88.45	218526
2023-02-16	86.48	87.86	85.76	87.50	370052
2023-02-17	87.43	88.47	87.12	88.20	159990
2023-02-21	87.35	87.54	85.87	85.99	149605
2023-02-22	85.85	86.53	85.47	85.78	211661
2023-02-23	86.48	87.04	84.63	85.31	287823
2023-02-24	84.36	84.36	83.00	84.16	217506
2023-02-27	85.38	85.55	84.49	84.65	247964
2023-02-28	84.30	85.61	84.15	84.88	381460
2023-03-01	84.77	86.28	84.65	85.35	259995
2023-03-02	84.88	85.10	84.09	84.55	205936
2023-03-03	85.00	85.97	84.38	85.63	247054
2023-03-06	85.90	86.45	84.30	84.60	379098
2023-03-07	84.60	85.29	83.98	84.30	306110
2023-03-08	84.43	85.15	83.64	83.97	193500
2023-03-09	84.23	84.69	82.49	82.52	327688
2023-03-10	82.39	82.58	80.27	80.89	359129
2023-03-13	79.75	80.16	78.40	79.00	375062
2023-03-14	81.02	82.57	80.40	81.04	591826
2023-03-15	79.28	79.73	77.86	78.75	376688
2023-03-16	77.90	80.92	77.60	80.07	359319
2023-03-17	79.96	79.96	78.14	78.75	735927
2023-03-20	79.55	80.82	78.86	79.81	400247
2023-03-21	81.18	81.52	80.30	81.05	265701
2023-03-22	81.23	81.23	77.35	77.41	347685
2023-03-23	77.52	79.73	77.39	77.92	399340
2023-03-24	77.08	78.42	76.62	78.04	287695
2023-03-27	79.12	79.43	78.35	78.90	189968
2023-03-28	78.56	79.72	78.16	79.36	160789
2023-03-29	80.20	81.43	80.20	81.21	313677
2023-03-30	82.14	82.43	81.00	81.21	193230
2023-03-31	81.83	82.54	81.53	82.53	242466
2023-04-03	82.44	82.63	81.35	81.65	298022
2023-04-04	81.92	81.92	79.79	80.21	289932
2023-04-05	79.75	79.91	78.44	78.96	440390
2023-04-06	79.07	79.07	77.95	78.05	383119
2023-04-10	77.55	78.69	77.55	78.62	302404
2023-04-11	78.81	79.50	78.64	78.89	197005
2023-04-12	79.39	79.57	78.10	78.24	236515
2023-04-13	78.46	80.46	77.66	80.34	287064
2023-04-14	80.34	80.99	79.20	80.01	226100
2023-04-17	80.30	80.62	79.47	80.57	210074
2023-04-18	80.95	81.41	79.37	79.54	270728
2023-04-19	78.95	79.99	78.93	79.50	316121
2023-04-20	73.01	76.14	72.36	73.81	895370
2023-04-21	73.85	74.64	72.93	74.59	373594
2023-04-24	74.57	74.80	74.04	74.49	258130
2023-04-25	73.62	75.20	73.43	74.90	585434
2023-04-26	74.49	75.38	73.80	74.79	471837
2023-04-27	74.72	75.61	74.18	74.33	456097
2023-04-28	74.37	76.01	74.37	75.71	403310
2023-05-01	75.50	76.44	75.37	75.78	231070
2023-05-02	75.34	75.68	74.05	74.75	296759
2023-05-03	74.93	76.14	72.77	73.05	646518
2023-05-04	72.45	72.48	69.59	69.60	1160507
2023-05-05	70.59	70.91	70.07	70.38	787208
2023-05-08	71.01	71.62	70.02	70.64	687807
2023-05-09	70.24	70.59	69.47	70.37	649167
2023-05-10	71.42	72.02	70.55	71.60	527087
2023-05-11	70.63	71.53	70.21	70.93	277503
2023-05-12	71.19	71.50	70.74	71.00	227659
2023-05-15	71.25	71.87	70.88	71.39	289267
2023-05-16	71.31	71.36	70.38	70.61	236155
2023-05-17	71.02	73.00	70.55	72.73	332703
2023-05-18	72.29	74.01	72.16	73.82	361007
2023-05-19	74.51	74.51	72.68	72.93	263306
2023-05-22	73.02	74.39	72.51	74.06	224659
2023-05-23	73.90	75.06	73.50	74.69	316594
2023-05-24	74.54	74.54	73.10	73.78	247879
2023-05-25	73.26	73.47	71.78	71.97	300845
2023-05-26	72.23	73.56	72.18	72.35	391314
2023-05-30	72.55	72.62	71.35	70.55	462354
2023-05-31	69.63	70.75	68.87	70.17	369631
2023-06-01	70.00	72.36	70.00	72.07	349624
2023-06-02	72.97	75.21	72.90	74.90	312400
2023-06-05	74.17	74.13	72.64	74.90	170562
2023-06-06	73.29	75.79	73.29	75.43	241303
2023-06-07	75.68	77.26	75.46	77.18	339776
2023-06-08	76.85	77.32	75.87	76.62	198773
2023-06-09	76.57	76.85	75.66	76.47	269418
2023-06-12	76.44	77.19	76.25	76.59	259883
2023-06-13	76.99	77.54	76.60	77.15	240333
2023-06-14	76.35	77.77	74.60	75.26	532695
2023-06-15	75.01	76.41	74.89	76.34	326703
2023-06-16	76.81	76.89	75.82	76.56	495998
2023-06-20	77.38	77.38	75.58	76.92	365446
2023-06-21	76.70	78.43	76.40	77.71	489290
2023-06-22	77.52	78.64	77.05	78.27	400009
2023-06-23	77.61	78.48	76.35	76.59	732921
2023-06-26	76.45	78.32	76.45	78.27	259279
2023-06-27	78.35	79.84	77.83	79.42	501149
2023-06-28	79.05	79.54	78.39	79.21	324958
2023-06-29	79.28	80.74	78.82	79.83	199757
2023-06-30	80.32	80.64	79.38	79.40	433684
2023-07-03	79.08	80.59	79.08	79.73	219228
2023-07-05	79.71	80.19	78.39	79.42	449507
2023-07-06	78.45	78.87	77.63	78.28	373994
2023-07-07	78.62	80.33	78.62	79.36	452783
2023-07-10	79.05	80.61	79.05	79.63	304600
2023-07-11	80.13	81.51	79.59	81.45	365638
2023-07-12	82.68	83.34	82.42	82.89	365375
2023-07-13	83.23	83.91	81.89	83.68	331185
2023-07-14	83.34	84.23	82.65	84.05	334911
2023-07-17	83.73	85.62	83.73	85.28	288455
2023-07-18	85.35	87.47	85.30	87.27	320217
2023-07-19	87.37	88.91	87.19	88.85	553824
2023-07-20	85.70	86.03	81.29	82.35	1472434
2023-07-21	82.42	82.52	77.63	77.89	962012
2023-07-24	77.29	80.27	77.29	80.22	535328
2023-07-25	79.84	82.00	79.45	81.02	428728
2023-07-26	79.94	82.38	79.43	81.19	514167
2023-07-27	81.79	81.79	79.21	79.49	378551
2023-07-28	80.37	81.09	79.45	79.68	201885
2023-07-31	79.68	80.15	78.48	78.88	245025
2023-08-01	78.62	79.10	76.88	78.44	361878
2023-08-02	77.61	77.91	76.90	77.52	260855
2023-08-03	77.40	78.86	76.85	78.75	572926
2023-08-04	78.74	79.09	76.94	77.09	276191
2023-08-07	78.88	80.32	78.18	79.06	334834
2023-08-08	78.00	78.00	76.88	77.90	330862
2023-08-09	77.73	78.08	76.96	77.27	198299
2023-08-10	77.51	78.27	76.42	76.91	254638
2023-08-11	76.60	76.80	75.96	76.53	291103
2023-08-14	76.21	76.67	76.00	76.55	211336
2023-08-15	75.86	76.68	75.62	76.42	261057
2023-08-16	76.30	78.26	76.30	77.07	254581
2023-08-17	77.22	77.98	77.14	77.32	275759
2023-08-18	77.11	78.07	76.70	77.13	366450
2023-08-21	77.00	77.49	76.75	76.90	291861
2023-08-22	77.40	78.39	76.69	76.69	303626
2023-08-23	76.98	77.22	76.30	77.11	543134
2023-08-24	77.07	78.01	77.07	77.53	287076
2023-08-25	77.84	78.62	77.24	77.93	270076
2023-08-28	78.00	78.74	77.51	78.05	244682
2023-08-29	78.39	78.91	78.12	78.61	179202
2023-08-30	78.35	80.57	78.35	79.92	302165
2023-08-31	79.78	79.93	78.72	78.87	205607
2023-09-01	79.66	80.14	79.21	79.38	210802
2023-09-05	78.62	79.05	77.15	77.40	365371
2023-09-06	77.40	77.40	75.12	75.45	331050
2023-09-07	74.96	75.51	73.65	74.10	620390
2023-09-08	74.30	74.66	73.74	73.87	315129
2023-09-11	74.00	74.00	72.83	73.71	326832
2023-09-12	73.66	74.47	73.07	74.26	387633
2023-09-13	74.52	74.52	73.45	73.84	329239
2023-09-14	74.35	75.03	73.93	74.20	531547
2023-09-15	74.10	75.13	73.28	75.02	1548521
2023-09-18	75.00	75.14	74.26	74.40	370052
2023-09-19	74.43	74.83	74.23	74.50	371879
2023-09-20	74.65	75.92	74.20	74.31	401741
2023-09-21	74.02	74.37	73.54	74.19	244491
2023-09-22	74.27	74.76	73.33	73.36	255603
2023-09-25	73.15	73.83	73.15	73.59	292332
2023-09-26	73.25	73.65	71.64	71.82	255832
2023-09-27	72.33	72.89	72.00	72.87	352566
2023-09-28	73.03	73.59	72.81	73.09	264856
2023-09-29	73.61	73.96	72.90	73.32	279430
2023-10-02	73.14	73.27	71.73	72.36	247336
2023-10-03	72.50	72.74	71.97	72.64	333607
2023-10-04	72.57	73.06	71.88	72.93	253464
2023-10-05	72.59	73.24	72.47	73.02	216681
2023-10-06	72.54	73.70	72.02	73.07	211476
2023-10-09	72.66	73.96	72.36	73.64	177517
2023-10-10	73.47	74.30	73.22	73.64	254017
2023-10-11	73.92	74.69	73.46	73.51	366586
2023-10-12	73.37	73.37	71.84	72.34	223906
2023-10-13	72.42	72.90	71.18	71.52	301816
2023-10-16	72.10	72.67	71.70	72.41	249654
2023-10-17	72.09	73.71	72.09	73.29	361342
2023-10-18	72.49	72.49	71.07	71.21	348637
2023-10-19	69.00	69.81	67.35	69.50	870711
2023-10-20	69.44	70.80	69.22	70.04	656868
2023-10-23	69.61	71.20	69.09	69.49	626797
2023-10-24	69.67	70.03	68.39	69.10	386741
2023-10-25	68.05	68.99	68.05	68.43	375944
2023-10-26	68.70	70.12	68.70	69.54	560264
2023-10-27	69.64	70.18	69.04	69.28	323077
2023-10-30	69.95	70.43	69.22	69.53	207965
2023-10-31	69.75	70.40	69.32	69.97	228747
2023-11-01	69.75	70.12	68.87	69.60	209291
2023-11-02	70.24	72.44	70.24	72.42	242915
2023-11-03	73.43	74.00	73.02	73.24	181495
2023-11-06	73.25	73.57	72.70	73.56	173603
2023-11-07	73.04	73.43	72.55	72.57	286123
2023-11-08	72.53	73.19	72.18	72.45	317097
2023-11-09	72.97	73.52	72.49	73.00	209943
2023-11-10	73.05	73.84	72.52	73.84	196357
2023-11-13	73.86	74.17	71.72	71.74	283865
2023-11-14	73.29	74.92	73.29	74.14	277525
2023-11-15	74.30	75.80	74.04	75.25	209983
2023-11-16	75.20	75.49	73.94	74.79	183665
2023-11-17	75.57	75.63	74.62	75.32	224741
2023-11-20	75.14	76.35	74.78	76.31	166122
2023-11-21	75.90	76.07	75.03	75.32	204349
2023-11-22	75.92	76.51	74.83	76.09	173765
2023-11-24	76.21	76.40	75.79	76.27	120727
2023-11-27	75.79	76.00	75.56	75.82	172383
2023-11-28	75.86	75.86	74.41	74.79	225373
2023-11-29	75.49	76.05	74.87	73.63	333591
2023-11-30	74.00	74.64	73.47	74.21	445259
2023-12-01	73.99	75.91	73.99	75.87	273404
2023-12-04	75.50	77.42	75.33	77.26	276970
2023-12-05	76.85	77.13	75.40	75.78	184536
2023-12-06	76.29	76.61	75.31	75.52	188653
2023-12-07	75.55	76.49	75.26	76.05	266157
2023-12-08	76.23	76.62	75.79	76.20	175456
2023-12-11	76.05	77.08	76.05	76.48	231613
2023-12-12	76.50	76.50	75.59	75.67	203225
2023-12-13	75.36	76.28	73.89	76.09	495026
2023-12-14	77.16	80.01	77.03	79.62	430093
2023-12-15	79.75	79.99	78.83	79.23	589635
2023-12-18	79.83	79.91	78.66	78.98	171978
2023-12-19	79.45	79.64	78.71	79.58	238939
2023-12-20	79.38	80.12	77.94	78.04	209125
2023-12-21	78.44	78.85	77.96	78.78	193445
2023-12-22	79.23	79.91	79.23	79.27	167052
2023-12-26	79.50	79.58	78.79	79.39	146027
2023-12-27	79.65	80.19	79.38	79.70	213219
2023-12-28	79.50	80.25	79.50	79.74	166914
2023-12-29	79.70	80.10	79.22	79.47	305558
2024-01-02	79.24	80.03	78.71	79.12	193615
2024-01-03	78.55	78.55	77.18	77.28	198676
2024-01-04	76.89	77.88	76.77	77.68	279809
2024-01-05	76.19	77.22	75.45	76.67	567555
2024-01-08	76.36	77.97	76.36	77.85	239855
2024-01-09	76.74	76.82	75.78	76.24	400750
2024-01-10	75.69	76.69	75.37	76.40	291096
2024-01-11	76.33	76.77	75.45	76.34	259517
2024-01-12	77.20	77.40	76.39	76.91	209950
2024-01-16	76.32	76.60	75.81	76.54	194042
2024-01-17	75.92	76.54	75.30	75.88	278740
2024-01-18	76.27	76.55	75.76	76.09	333627
2024-01-19	76.28	76.57	75.46	76.05	292684
2024-01-22	76.15	76.63	75.49	76.15	771794
2024-01-23	76.83	77.24	75.92	76.00	543552
2024-01-24	76.63	76.63	75.53	75.90	550717
2024-01-25	76.06	76.68	75.32	75.49	644509
2024-01-26	76.04	76.91	75.75	76.90	358874
2024-01-29	76.67	76.73	75.80	76.50	440825
2024-01-30	70.83	77.95	70.83	77.06	532908
2024-01-31	76.53	76.94	72.52	74.14	856708
2024-02-01	74.47	74.47	72.22	74.14	511135
2024-02-02	73.56	74.39	73.36	74.02	321087
2024-02-05	73.46	73.46	72.39	73.06	280777
2024-02-06	73.11	73.86	73.00	73.73	238400
2024-02-07	73.79	73.98	72.33	72.39	329214
2024-02-08	72.39	72.99	71.75	72.93	242006
2024-02-09	72.96	73.02	71.89	72.93	215489
2024-02-12	73.14	74.31	72.96	73.99	216965
2024-02-13	72.60	72.60	70.19	70.55	282028
2024-02-14	71.01	71.12	69.95	70.51	656622
2024-02-15	70.71	72.39	70.71	72.11	249813
2024-02-16	71.88	72.00	70.33	70.35	350348
2024-02-20	69.79	71.69	69.79	71.40	354762
2024-02-21	71.09	71.72	70.78	71.71	349285
2024-02-22	71.83	72.08	71.06	71.74	357707
2024-02-23	71.74	72.66	71.29	72.35	408601
2024-02-26	72.11	72.56	71.97	72.35	365893
2024-02-27	72.50	73.02	72.06	72.75	515597
2024-02-28	72.34	73.65	72.34	72.84	489663
2024-02-29	73.37	73.64	71.68	72.16	811405
2024-03-01	72.47	73.55	72.18	73.31	468628
2024-03-04	73.40	74.29	73.22	73.77	378572
2024-03-05	73.46	74.24	72.36	72.49	298045
2024-03-06	73.03	73.62	72.39	73.59	359844
2024-03-07	73.90	75.06	73.78	75.04	271651
2024-03-08	75.60	75.95	75.02	75.03	216459
2024-03-11	75.01	75.35	73.83	74.00	350963
2024-03-12	73.76	75.03	73.62	74.28	285968
2024-03-13	74.28	75.21	74.22	74.42	293665
2024-03-14	74.00	74.46	72.05	72.32	392689
2024-03-15	71.96	73.51	71.96	72.81	971517
2024-03-18	72.84	73.66	72.58	73.63	515144
2024-03-19	73.36	74.18	72.81	72.84	429673
2024-03-20	72.62	74.71	72.54	74.68	398536
2024-03-21	75.00	75.44	74.90	75.13	238410
2024-03-22	75.40	75.40	73.96	74.03	200570
2024-03-25	74.03	74.56	73.75	74.26	167388
2024-03-26	74.45	75.03	73.93	74.83	378106
2024-03-27	75.33	76.40	75.02	76.37	274986
2024-03-28	76.57	77.88	76.35	77.64	497822
2024-04-01	77.67	77.67	75.49	75.51	330159
2024-04-02	74.87	75.39	74.11	74.18	376855
2024-04-03	72.81	74.02	72.26	73.94	533647
2024-04-04	74.58	75.46	73.54	73.62	255152
2024-04-05	73.42	74.43	73.20	74.23	307540
2024-04-08	74.67	75.68	74.67	75.39	302327
2024-04-09	75.88	76.83	75.88	76.11	443243
2024-04-10	74.74	74.74	72.51	72.86	302722
2024-04-11	73.17	73.46	72.23	72.39	290847
2024-04-12	71.64	72.11	71.07	71.13	349836
2024-04-15	71.50	71.95	70.39	70.56	326325
2024-04-16	69.97	70.25	69.26	69.97	421354
2024-04-17	70.49	71.43	69.95	70.07	659376
2024-04-18	75.92	75.92	72.98	74.03	1350808
2024-04-19	74.12	74.96	73.59	74.84	534323
2024-04-22	75.49	76.40	74.71	75.65	414657
2024-04-23	75.56	76.77	75.41	76.44	331214
2024-04-24	76.28	77.14	73.17	77.10	422876
2024-04-25	76.53	76.53	75.55	76.19	244102
2024-04-26	76.02	76.55	75.61	75.85	298062
2024-04-29	75.85	76.98	75.85	76.16	335165
2024-04-30	75.73	76.23	75.33	75.45	300027
2024-05-01	75.63	76.13	74.48	75.17	393501
2024-05-02	75.46	76.27	75.05	76.17	217577
2024-05-03	76.91	76.98	74.98	75.56	319395
2024-05-06	76.50	77.47	76.18	76.95	264433
2024-05-07	77.41	77.99	77.01	77.04	254706
2024-05-08	76.48	76.93	76.30	76.92	193412
2024-05-09	76.84	76.84	75.54	76.25	329822
2024-05-10	76.29	77.04	75.61	76.70	328196
2024-05-13	77.24	77.89	76.96	77.89	282151
2024-05-14	78.27	78.87	78.17	78.40	380851
2024-05-15	78.78	78.80	77.42	77.76	335374
2024-05-16	77.39	77.64	76.53	77.19	343381
2024-05-17	77.16	77.16	76.26	76.86	369396
2024-05-20	76.86	76.86	75.87	75.95	363241
2024-05-21	75.67	75.88	73.62	74.25	382851
2024-05-22	74.12	74.74	73.76	74.10	412284
2024-05-23	74.91	75.26	74.51	74.65	446304
2024-05-24	75.19	75.19	74.26	74.66	307896
2024-05-28	74.86	75.17	74.16	74.35	434472
2024-05-29	73.59	73.83	72.22	72.30	318338
2024-05-30	72.51	73.24	72.18	73.22	287325
2024-05-31	73.54	74.78	73.52	73.08	507840
2024-06-03	74.62	74.62	73.08	73.71	452882
2024-06-04	73.12	73.75	72.62	72.85	418855
2024-06-05	72.85	72.85	71.77	72.38	255221
2024-06-06	72.16	72.37	71.82	72.00	450454
2024-06-07	71.43	71.86	71.00	71.57	242881
2024-06-10	70.77	71.38	70.28	70.37	424667
2024-06-11	71.43	71.64	70.37	70.86	603787
2024-06-12	71.82	73.73	71.82	73.48	435739
2024-06-13	73.69	73.80	73.00	73.50	352881
2024-06-14	72.71	72.73	71.28	71.94	385114
2024-06-17	71.75	72.39	71.00	71.71	445569
2024-06-18	71.84	72.17	71.27	71.80	331582
2024-06-20	71.44	72.60	71.35	71.99	321769
2024-06-21	72.24	72.40	71.66	72.40	847760
2024-06-24	72.42	74.30	72.35	72.89	417132
2024-06-25	72.57	72.68	71.30	71.72	381356
2024-06-26	71.00	71.00	69.31	69.63	562942
2024-06-27	69.87	70.25	69.07	69.57	503301
2024-06-28	70.00	70.12	69.05	69.80	636206
2024-07-01	69.82	70.07	68.65	69.44	407630
2024-07-02	69.25	69.72	69.00	69.21	359899
2024-07-03	69.31	69.93	69.11	69.71	325433
2024-07-05	69.36	69.64	68.18	68.67	648376
2024-07-08	69.28	70.83	69.28	70.54	426087
2024-07-09	70.23	70.23	66.03	66.26	740834
2024-07-10	66.50	67.40	66.39	66.89	433086
2024-07-11	67.98	69.20	67.86	68.89	408696
2024-07-12	69.66	70.24	69.07	69.60	393901
2024-07-15	69.60	71.10	69.60	70.23	536732
2024-07-16	70.51	72.87	70.51	72.71	576088
2024-07-17	72.61	74.28	71.78	74.19	842287
2024-07-18	72.16	78.22	72.16	73.34	821329
2024-07-19	73.32	73.50	70.79	71.44	644251
2024-07-22	71.70	72.82	70.81	72.52	451280
2024-07-23	72.12	72.91	71.64	71.90	496648
2024-07-24	71.88	73.32	71.51	72.67	546201
2024-07-25	72.66	74.72	72.24	74.09	551225
2024-07-26	74.85	75.43	74.00	74.81	324737
2024-07-29	74.82	75.81	74.60	75.36	331201
2024-07-30	75.81	77.56	75.13	77.13	453141
2024-07-31	77.33	77.85	76.56	76.58	343216
2024-08-01	76.69	76.88	73.07	74.34	491779
2024-08-02	72.91	73.11	71.98	72.83	365225
2024-08-05	71.24	71.45	69.32	69.97	358155
2024-08-06	69.87	71.92	69.76	71.15	425921
2024-08-07	71.90	72.39	69.23	69.28	305426
2024-08-08	69.70	71.45	69.70	71.14	293651
2024-08-09	71.04	71.08	69.74	70.11	248077
2024-08-12	70.18	70.48	68.75	69.29	318733
2024-08-13	69.77	71.51	69.63	71.02	205776
2024-08-14	71.50	72.43	70.00	70.29	352303
2024-08-15	71.09	71.96	70.24	70.48	452822
2024-08-16	70.22	71.44	70.22	70.86	337265
2024-08-19	70.98	71.75	70.45	71.57	294471
2024-08-20	71.50	71.50	70.22	70.41	207375
2024-08-21	71.13	71.58	70.37	71.52	241895
2024-08-22	71.94	71.94	71.18	71.40	184611
2024-08-23	71.64	73.69	71.53	73.31	210101
2024-08-26	73.98	74.46	73.55	73.61	209390
2024-08-27	73.23	73.60	72.57	73.25	174504
2024-08-28	73.04	74.00	72.57	73.05	229631
2024-08-29	73.70	74.17	72.98	73.01	171792
2024-08-30	73.15	73.98	72.82	73.92	258415
2024-09-03	73.29	74.23	71.61	71.94	318380
2024-09-04	71.65	72.54	71.65	72.51	249109
2024-09-05	72.46	72.46	71.25	71.60	242567
2024-09-06	71.58	71.83	69.38	69.57	228115
2024-09-09	69.57	71.02	68.97	70.00	400430
2024-09-10	69.79	70.47	69.40	70.35	239850
2024-09-11	69.74	69.82	68.45	69.49	298535
2024-09-12	69.90	70.47	68.93	69.73	354318
2024-09-13	70.88	71.75	70.84	71.46	177823
2024-09-16	71.97	72.43	71.45	71.91	258327
2024-09-17	72.36	73.61	72.36	73.10	257646
2024-09-18	73.10	75.41	72.74	73.50	388838
2024-09-19	75.02	75.57	74.43	75.18	354105
2024-09-20	75.39	75.39	73.71	73.71	2068832
2024-09-23	74.38	75.03	73.67	73.82	670994
2024-09-24	74.18	74.50	73.79	73.87	569378
2024-09-25	73.92	73.92	71.92	72.07	344161
2024-09-26	72.72	73.77	72.72	73.14	432200
2024-09-27	73.87	74.57	73.19	73.28	318973
2024-09-30	73.00	73.96	73.00	73.52	374681
2024-10-01	73.34	73.34	71.84	72.62	359238
2024-10-02	72.28	72.59	71.09	71.40	527117
2024-10-03	70.89	71.17	70.11	70.42	440507
2024-10-04	71.35	71.67	70.45	71.41	415164
2024-10-07	71.03	71.09	70.56	70.80	363894
2024-10-08	70.96	71.53	70.64	71.32	496375
2024-10-09	70.93	71.54	70.54	70.72	432244
2024-10-10	70.22	70.90	69.71	70.13	508406
2024-10-11	70.34	71.75	70.34	71.55	421919
2024-10-14	71.48	72.32	71.12	72.27	395100
2024-10-15	72.48	73.52	71.98	72.00	383209
2024-10-16	72.54	75.17	72.54	74.30	941345
2024-10-17	70.58	70.58	65.81	67.05	2026395
2024-10-18	66.71	67.22	64.35	65.25	1252667
2024-10-21	64.95	64.95	62.12	62.59	1059037
2024-10-22	62.50	63.07	61.53	62.84	893911
2024-10-23	61.88	62.75	61.73	62.28	667160
2024-10-24	63.55	64.24	62.51	63.62	1110645
2024-10-25	63.56	64.12	62.79	62.91	782606
2024-10-28	63.54	64.24	63.28	63.87	833671
2024-10-29	63.52	63.85	62.97	63.20	656802
2024-10-30	62.93	64.26	62.93	63.66	719811
2024-10-31	63.52	63.91	62.84	62.85	668258
2024-11-01	63.13	63.74	62.79	63.30	633362
2024-11-04	63.37	63.92	63.11	63.57	584868
2024-11-05	63.30	63.67	62.91	63.41	482107
2024-11-06	66.08	66.08	63.92	65.80	710300
2024-11-07	65.66	66.50	64.96	65.27	496832
2024-11-08	65.11	65.20	63.93	64.37	570632
2024-11-11	64.77	65.45	64.16	64.49	493990
2024-11-12	64.02	64.43	63.33	63.41	536643
2024-11-13	63.67	64.10	63.46	63.79	394180
2024-11-14	63.72	63.77	62.82	63.15	334298
2024-11-15	63.50	63.50	61.35	61.70	654486
2024-11-18	61.71	62.41	61.52	62.23	453872
2024-11-19	61.42	61.57	60.15	60.39	530910
2024-11-20	60.12	60.40	59.35	60.39	524087
2024-11-21	60.48	60.88	60.24	60.80	378879
2024-11-22	61.10	62.79	61.10	62.48	536385
2024-11-25	63.47	65.17	63.30	64.77	650978
2024-11-26	64.44	64.61	63.69	64.14	545213
2024-11-27	64.72	65.10	64.14	64.56	403389
2024-11-29	64.40	64.82	63.87	62.83	299297
2024-12-02	62.96	63.88	62.56	63.20	774920
2024-12-03	63.20	63.20	62.28	62.35	489112
2024-12-04	62.22	63.26	62.02	62.75	678844
2024-12-05	62.61	62.77	61.76	62.22	558273
2024-12-06	62.84	62.97	60.97	61.36	588598
2024-12-09	61.83	62.84	60.96	62.32	893080
2024-12-10	62.19	62.54	61.24	61.90	599301
2024-12-11	61.95	62.20	60.78	61.00	868445
2024-12-12	60.94	61.16	59.96	60.84	796880
2024-12-13	60.65	61.21	59.87	61.18	594918
2024-12-16	60.46	61.18	59.32	59.36	611901
2024-12-17	58.84	59.67	58.74	59.00	602476
2024-12-18	59.05	59.59	57.04	57.20	656123
2024-12-19	57.28	57.67	56.28	56.90	806033
2024-12-20	56.25	57.74	55.87	56.94	3400342
2024-12-23	56.83	57.90	56.46	56.82	709464
2024-12-24	56.86	57.29	56.67	56.98	243584
2024-12-26	56.60	57.95	56.60	57.65	660331
2024-12-27	57.51	58.17	56.94	57.19	397206
2024-12-30	56.91	57.26	56.11	56.83	785980
2024-12-31	57.03	57.86	56.48	57.72	703827
2025-01-02	57.93	58.52	56.80	57.04	579804
2025-01-03	56.64	57.85	56.31	57.71	473525
2025-01-06	57.73	58.10	56.40	56.64	528100
2025-01-07	56.92	57.47	56.32	56.58	761067
2025-01-08	55.93	55.93	54.88	55.35	633204
2025-01-10	54.48	54.90	53.70	54.52	582463
2025-01-13	54.24	56.31	53.73	56.28	1002526
2025-01-14	56.87	57.58	56.15	57.41	472386
2025-01-15	58.80	59.49	58.15	59.02	709451
2025-01-16	58.51	59.41	58.38	59.34	647350
2025-01-17	59.95	60.16	59.32	59.54	473369
2025-01-21	60.41	61.27	60.39	60.74	648710
2025-01-22	60.47	60.97	59.99	60.24	520436
2025-01-23	60.31	60.99	60.01	60.85	560241
2025-01-24	60.67	60.86	60.02	60.39	596741
2025-01-27	60.70	61.41	60.04	60.81	923164
2025-01-28	60.71	61.47	59.63	60.23	659326
2025-01-29	60.21	60.74	59.97	60.38	1012908
2025-01-30	60.60	61.79	58.69	60.71	1530072
2025-01-31	60.25	60.95	59.53	60.22	2041803
2025-02-03	59.04	59.70	57.45	58.44	968460
2025-02-04	58.40	59.38	58.29	58.99	807151
2025-02-05	59.13	59.20	57.89	58.19	566088
2025-02-06	58.50	58.70	57.04	57.06	583370
2025-02-07	57.12	57.20	56.48	57.05	523551
2025-02-10	57.67	57.73	55.44	55.69	942649
2025-02-11	55.50	56.46	55.45	56.39	716458
2025-02-12	55.77	55.90	55.10	55.30	646517
2025-02-13	55.76	55.99	55.10	55.19	413617
2025-02-14	55.63	56.05	55.04	55.24	547267
2025-02-18	55.24	55.29	54.08	54.64	547767
2025-02-19	54.14	55.20	53.71	54.96	524908
2025-02-20	54.91	55.40	54.85	54.95	409452
2025-02-21	55.15	55.17	53.67	53.77	722270
2025-02-24	53.84	54.49	53.31	54.31	612745
2025-02-25	54.62	55.01	54.43	54.61	385327
2025-02-26	54.88	58.16	54.84	57.03	1254269
2025-02-27	56.68	56.68	55.65	55.83	978420
2025-02-28	55.62	57.86	55.55	57.63	1394388
2025-03-03	57.76	58.49	57.13	57.55	1131706
2025-03-04	57.08	58.32	56.72	57.35	1167549
2025-03-05	57.66	59.42	57.55	58.61	1233687
2025-03-06	58.34	62.44	58.19	62.02	1740312
2025-03-07	61.63	63.34	61.59	62.66	1601232
2025-03-10	62.53	63.35	61.11	61.18	1114132
2025-03-11	61.49	61.58	59.75	59.89	952904
2025-03-12	59.56	60.47	58.16	58.62	704111
2025-03-13	58.58	59.97	58.00	58.48	632003
2025-03-14	58.86	60.54	58.73	60.22	905071
2025-03-17	60.47	61.31	59.85	60.03	687412
2025-03-18	60.04	60.99	59.91	60.71	646333
2025-03-19	60.74	61.09	59.58	60.35	582133
2025-03-20	59.91	60.45	58.71	59.07	790651
2025-03-21	58.71	58.76	57.10	57.68	1525958
2025-03-24	58.21	59.11	57.97	58.51	550623
2025-03-25	58.57	58.88	57.64	57.82	554725
2025-03-26	57.99	59.00	57.59	58.58	472998
2025-03-27	58.71	59.54	58.35	59.34	526598
2025-03-28	58.99	59.23	58.21	58.66	450078
2025-03-31	58.15	58.23	57.45	57.88	510367
2025-04-01	58.03	58.66	57.62	58.65	530418
2025-04-02	58.19	59.01	57.80	58.77	603315
2025-04-03	57.35	57.49	54.58	54.62	1378792
2025-04-04	52.71	52.79	51.12	52.19	832794
2025-04-07	50.36	52.26	48.15	49.38	1042120
2025-04-08	50.76	51.17	48.32	48.72	881876
2025-04-09	47.74	53.30	47.29	52.87	970749
2025-04-10	50.77	51.89	48.72	50.75	865705
2025-04-11	50.95	51.12	49.11	51.10	698058
2025-04-14	52.03	52.38	50.90	51.72	678194
2025-04-15	51.28	51.77	49.86	50.34	752089
2025-04-16	50.45	50.93	49.12	49.51	1120775
2025-04-17	43.82	45.40	39.87	40.07	2955669
2025-04-21	39.91	40.67	39.22	39.97	2250555
2025-04-22	40.25	42.89	40.24	42.86	1553551
2025-04-23	44.00	44.25	41.87	42.27	1483514
2025-04-24	42.01	42.33	41.20	41.88	1335601
2025-04-25	41.50	42.54	40.93	42.43	854139
2025-04-28	42.56	42.94	41.45	42.30	864250
2025-04-29	41.96	42.60	41.35	42.56	1253414
2025-04-30	42.37	43.17	41.79	43.07	1789788
2025-05-01	42.87	43.82	42.59	42.72	1245966
2025-05-02	43.39	44.51	43.15	44.25	1057153
2025-05-05	40.95	42.83	40.72	40.77	1324498
2025-05-06	40.35	40.58	38.66	38.85	1371191
2025-05-07	39.40	39.42	38.10	38.37	1114616
2025-05-08	39.00	41.63	38.95	41.41	1006210
2025-05-09	41.72	41.98	41.14	41.39	669413
2025-05-12	43.41	44.30	43.04	44.18	774322
2025-05-13	44.16	44.23	43.23	43.81	608382
2025-05-14	43.59	43.59	42.89	42.98	941994
2025-05-15	42.80	43.35	42.46	43.34	593381
2025-05-16	43.38	44.28	43.25	43.97	1784826
2025-05-19	43.41	44.05	43.27	43.97	486155
2025-05-20	44.01	44.35	43.64	43.88	604295
2025-05-21	43.13	43.54	42.58	42.72	856332
2025-05-22	42.66	43.33	42.29	43.03	668573
2025-05-23	42.07	42.74	41.86	42.07	578535
2025-05-27	42.69	42.90	42.06	42.81	496680
2025-05-28	42.55	42.74	41.78	41.90	635612
2025-05-29	42.24	42.50	41.72	42.48	714496
2025-05-30	42.10	42.29	41.50	41.23	1879266
2025-06-02	41.11	41.22	40.15	40.23	739817
2025-06-03	40.07	41.15	39.70	40.88	644316
2025-06-04	40.95	41.09	40.66	40.66	560675
2025-06-05	40.65	40.65	39.47	40.15	715302
2025-06-06	40.63	41.36	40.16	40.61	707399
2025-06-09	41.07	41.07	40.00	40.76	663315
2025-06-10	41.34	43.25	40.99	42.70	1159852
2025-06-11	43.00	43.15	42.04	42.39	848220
2025-06-12	41.82	43.25	41.41	42.87	1149663
2025-06-13	42.15	42.32	40.10	40.32	786986

Explore More About MAN

Coins representing dividend payouts and trends

MAN Dividend History

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

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

MAN Stock Split History

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

Graph showing historical stock prices and market trends

MAN Historical Prices

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

Web Analytics