NTRS Historical Prices

Summary

Key Stock Metrics

76.67

(February 13, 2024)

52-Week Low

111.87

(November 29, 2024)

52-Week High

135.15

(January 13, 2022)

All-Time High

102.50

(December 31, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-25	12.13	12.19	12.00	12.00	416000
1993-03-26	12.13	12.19	12.00	12.19	1575600
1993-03-29	12.19	12.31	12.06	12.25	410400
1993-03-30	12.34	12.38	12.25	12.38	90000
1993-03-31	12.31	12.44	12.25	12.41	644000
1993-04-01	12.25	12.50	12.25	12.47	408000
1993-04-02	12.31	12.56	12.31	12.50	1142000
1993-04-05	12.44	12.63	12.44	12.56	573200
1993-04-06	12.50	12.63	12.50	12.63	901200
1993-04-07	12.63	12.63	12.44	12.63	198000
1993-04-08	12.63	12.63	12.44	12.50	575200
1993-04-12	12.44	12.56	12.44	12.44	439200
1993-04-13	12.47	12.63	12.44	12.50	886800
1993-04-14	12.63	12.63	11.81	11.94	2849200
1993-04-15	11.69	11.81	10.75	11.56	6574000
1993-04-16	11.50	11.75	11.25	11.47	2345600
1993-04-19	11.38	11.50	11.38	11.50	302800
1993-04-20	11.38	11.50	11.13	11.13	741200
1993-04-21	11.19	11.69	11.06	11.63	2850000
1993-04-22	11.63	11.63	11.44	11.44	758400
1993-04-23	11.44	11.56	11.19	11.31	622400
1993-04-26	11.25	11.25	10.88	10.88	1112400
1993-04-27	11.00	11.13	10.88	11.03	1362000
1993-04-28	11.03	11.13	11.00	11.13	489200
1993-04-29	11.13	11.19	11.00	11.13	232000
1993-04-30	11.19	11.31	11.06	11.13	470800
1993-05-03	11.22	11.25	11.13	11.25	134800
1993-05-04	11.25	11.28	11.13	11.25	234000
1993-05-05	11.13	11.25	10.97	11.00	455200
1993-05-06	11.00	11.13	10.94	11.06	133600
1993-05-07	11.13	11.13	10.75	10.81	628000
1993-05-10	10.94	10.94	10.44	10.56	444800
1993-05-11	10.56	10.63	10.38	10.50	592400
1993-05-12	10.50	10.63	10.50	10.59	807600
1993-05-13	10.63	10.81	10.50	10.72	2372800
1993-05-14	10.69	10.81	10.56	10.56	1065600
1993-05-17	10.56	10.63	10.44	10.56	1064400
1993-05-18	10.56	10.56	10.25	10.44	842800
1993-05-19	10.50	10.63	10.38	10.63	655200
1993-05-20	10.75	10.75	10.50	10.56	410000
1993-05-21	10.63	10.63	10.38	10.38	227600
1993-05-24	10.38	10.56	10.38	10.47	532000
1993-05-25	10.38	10.63	10.38	10.63	219200
1993-05-26	10.50	10.75	10.50	10.63	228000
1993-05-27	10.75	10.81	10.66	10.81	420400
1993-05-28	10.63	10.81	10.56	10.69	329200
1993-06-01	10.50	10.63	10.50	10.50	152800
1993-06-02	10.50	10.63	10.50	10.56	342000
1993-06-03	10.63	10.63	10.31	10.44	504400
1993-06-04	10.50	10.50	10.38	10.50	1218400
1993-06-07	10.50	10.50	10.13	10.19	566000
1993-06-08	10.13	10.25	10.00	10.06	801200
1993-06-09	10.19	10.19	10.00	10.00	352000
1993-06-10	10.13	10.13	9.94	10.00	642800
1993-06-11	10.06	10.19	10.06	10.09	832000
1993-06-14	10.19	10.25	10.06	10.19	644400
1993-06-15	10.25	10.25	10.13	10.13	556800
1993-06-16	10.13	10.19	10.06	10.09	541600
1993-06-17	10.19	10.19	10.06	10.19	114400
1993-06-18	10.19	10.19	10.00	10.06	1246000
1993-06-21	10.19	10.25	10.06	10.13	848000
1993-06-22	10.13	10.25	10.13	10.22	417200
1993-06-23	10.25	10.25	10.13	10.25	468800
1993-06-24	10.25	10.31	10.13	10.31	623200
1993-06-25	10.19	10.31	10.19	10.31	558400
1993-06-28	10.25	10.44	10.25	10.44	1208800
1993-06-29	10.38	10.56	10.38	10.50	1200400
1993-06-30	10.50	10.63	10.50	10.50	824800
1993-07-01	10.63	10.63	10.50	10.59	979600
1993-07-02	10.63	10.63	10.50	10.56	478800
1993-07-06	10.56	10.69	10.56	10.69	455200
1993-07-07	10.66	10.75	10.56	10.75	509200
1993-07-08	10.75	11.00	10.69	10.88	890400
1993-07-09	11.00	11.06	10.88	11.06	596800
1993-07-12	11.13	11.13	10.88	10.91	175600
1993-07-13	10.88	10.94	10.81	10.81	502400
1993-07-14	10.81	10.88	10.69	10.69	492400
1993-07-15	10.81	10.81	10.50	10.50	492800
1993-07-16	10.63	10.63	10.50	10.50	330400
1993-07-19	10.50	10.63	10.25	10.25	662000
1993-07-20	10.28	10.28	10.06	10.19	508400
1993-07-21	10.06	10.19	10.06	10.13	759600
1993-07-22	10.25	10.25	10.13	10.19	84400
1993-07-23	10.13	10.25	10.00	10.00	614000
1993-07-26	10.00	10.19	10.00	10.16	580000
1993-07-27	10.13	10.25	10.13	10.25	672800
1993-07-28	10.19	10.38	10.19	10.38	261600
1993-07-29	10.41	10.44	10.31	10.44	125200
1993-07-30	10.44	10.44	10.31	10.44	157200
1993-08-02	10.44	10.50	10.31	10.44	421200
1993-08-03	10.50	10.50	10.38	10.50	482400
1993-08-04	10.44	10.50	10.31	10.50	216000
1993-08-05	10.31	10.50	10.31	10.50	136400
1993-08-06	10.50	10.50	10.38	10.38	262000
1993-08-09	10.41	10.50	10.38	10.50	232000
1993-08-10	10.50	10.50	10.38	10.38	383600
1993-08-11	10.50	10.69	10.47	10.63	282800
1993-08-12	10.63	10.63	10.44	10.44	228400
1993-08-13	10.50	10.56	10.44	10.44	105600
1993-08-16	10.50	10.69	10.38	10.38	561200
1993-08-17	10.50	10.50	10.38	10.38	114400
1993-08-18	10.44	10.56	10.44	10.44	769200
1993-08-19	10.50	10.50	10.31	10.31	278000
1993-08-20	10.50	10.50	10.25	10.25	336000
1993-08-23	10.28	10.44	10.13	10.19	327200
1993-08-24	10.19	10.31	10.13	10.19	910400
1993-08-25	10.19	10.31	10.19	10.31	1312000
1993-08-26	10.31	10.31	10.16	10.16	109200
1993-08-27	10.19	10.25	10.13	10.19	464800
1993-08-30	10.19	10.25	10.16	10.16	428000
1993-08-31	10.19	10.19	10.06	10.06	218000
1993-09-01	10.06	10.19	10.06	10.06	755600
1993-09-02	10.06	10.19	10.06	10.06	99600
1993-09-03	10.19	10.19	10.00	10.13	201600
1993-09-07	10.00	10.19	10.00	10.06	375200
1993-09-08	10.13	10.13	9.94	9.94	658400
1993-09-09	9.94	10.25	9.94	10.13	1060400
1993-09-10	10.31	10.50	10.19	10.50	563200
1993-09-13	10.50	10.63	10.44	10.63	144400
1993-09-14	10.44	10.56	10.44	10.44	290400
1993-09-15	10.56	10.56	10.31	10.44	220400
1993-09-16	10.44	10.44	10.31	10.31	110000
1993-09-17	10.31	10.38	10.19	10.19	460000
1993-09-20	10.31	10.31	10.00	10.00	516400
1993-09-21	10.00	10.00	9.88	10.00	364400
1993-09-22	9.91	10.00	9.88	9.88	152800
1993-09-23	10.00	10.00	9.94	9.94	444000
1993-09-24	9.94	10.19	9.94	10.19	514400
1993-09-27	10.06	10.25	10.06	10.25	138800
1993-09-28	10.13	10.31	10.06	10.31	448400
1993-09-29	10.25	10.38	10.25	10.31	446000
1993-09-30	10.34	10.50	10.31	10.38	651600
1993-10-01	10.44	10.66	10.44	10.66	410400
1993-10-04	10.69	10.81	10.56	10.78	324800
1993-10-05	10.81	10.94	10.69	10.81	509200
1993-10-06	10.69	10.81	10.50	10.50	600400
1993-10-07	10.50	10.63	10.44	10.47	550400
1993-10-08	10.56	10.56	10.38	10.47	302800
1993-10-11	10.38	10.50	10.31	10.31	742400
1993-10-12	10.31	10.38	10.19	10.31	616000
1993-10-13	10.31	10.44	10.19	10.31	396400
1993-10-14	10.56	10.56	10.44	10.56	412000
1993-10-15	10.44	10.63	10.44	10.59	564400
1993-10-18	10.63	10.69	10.50	10.66	311200
1993-10-19	10.56	10.69	10.50	10.50	108400
1993-10-20	10.63	10.81	10.59	10.75	433600
1993-10-21	10.75	10.75	10.56	10.75	204800
1993-10-22	10.75	10.88	10.63	10.78	492800
1993-10-25	10.69	10.91	10.69	10.69	292800
1993-10-26	10.69	10.81	10.44	10.44	674000
1993-10-27	10.56	10.56	10.31	10.34	459600
1993-10-28	10.31	10.44	10.31	10.44	332000
1993-10-29	10.31	10.44	10.19	10.19	521200
1993-11-01	10.31	10.38	10.13	10.31	694000
1993-11-02	10.38	10.38	10.25	10.38	883200
1993-11-03	10.25	10.38	10.13	10.19	920000
1993-11-04	10.25	10.25	9.94	9.94	1284400
1993-11-05	9.88	10.00	9.81	10.00	787600
1993-11-08	10.00	10.00	9.81	9.81	429600
1993-11-09	10.00	10.06	9.84	9.91	772800
1993-11-10	10.00	10.00	9.88	10.00	1149600
1993-11-11	9.94	10.00	9.88	9.91	330800
1993-11-12	9.88	9.94	9.69	9.69	531600
1993-11-15	9.63	9.75	9.50	9.50	859600
1993-11-16	9.59	9.81	9.56	9.81	2046400
1993-11-17	9.81	9.88	9.69	9.72	1465600
1993-11-18	9.69	9.75	9.44	9.50	855600
1993-11-19	9.50	9.63	9.50	9.53	1436800
1993-11-22	9.50	9.56	9.25	9.44	366400
1993-11-23	9.44	9.44	9.31	9.38	468800
1993-11-24	9.44	9.44	9.31	9.31	482400
1993-11-26	9.38	9.38	9.31	9.34	301600
1993-11-29	9.50	9.50	9.31	9.44	348400
1993-11-30	9.50	9.56	9.38	9.50	641600
1993-12-01	9.56	9.75	9.50	9.75	811200
1993-12-02	9.63	10.00	9.63	9.97	1686800
1993-12-03	10.00	10.06	9.94	10.06	990400
1993-12-06	10.06	10.06	9.94	10.06	505600
1993-12-07	10.00	10.13	9.94	10.09	632400
1993-12-08	10.06	10.19	10.06	10.13	662800
1993-12-09	10.19	10.19	10.06	10.16	188400
1993-12-10	10.19	10.31	10.13	10.31	826000
1993-12-13	10.19	10.31	10.19	10.31	1081200
1993-12-14	10.19	10.31	10.19	10.25	1133200
1993-12-15	10.31	10.31	10.13	10.19	426400
1993-12-16	10.19	10.19	9.94	9.94	579200
1993-12-17	9.94	10.06	9.94	9.94	1196800
1993-12-20	10.00	10.00	9.94	9.94	733600
1993-12-21	9.97	10.06	9.94	10.06	1284400
1993-12-22	10.03	10.06	9.94	10.06	753600
1993-12-23	10.06	10.06	9.94	10.00	357200
1993-12-27	10.06	10.22	10.06	10.13	223600
1993-12-28	10.25	10.25	10.13	10.25	495200
1993-12-29	10.13	10.25	10.00	10.19	606000
1993-12-30	10.13	10.19	10.00	10.06	534400
1993-12-31	10.00	10.13	9.81	9.91	986800
1994-01-03	9.94	10.00	9.88	9.94	256400
1994-01-04	9.94	10.06	9.94	10.06	798400
1994-01-05	10.00	10.06	9.94	10.06	789600
1994-01-06	9.94	10.06	9.94	9.97	1582400
1994-01-07	9.94	10.00	9.91	9.94	213200
1994-01-10	10.00	10.06	9.94	10.00	359600
1994-01-11	9.94	10.06	9.94	10.06	220800
1994-01-12	10.00	10.06	10.00	10.00	554000
1994-01-13	10.06	10.06	9.94	9.94	1012400
1994-01-14	10.06	10.06	9.94	10.00	213200
1994-01-17	9.94	10.00	9.94	9.97	324400
1994-01-18	10.06	10.06	9.94	9.97	130000
1994-01-19	9.94	10.06	9.94	9.94	350400
1994-01-20	9.94	10.13	9.94	10.06	251600
1994-01-21	10.13	10.13	10.00	10.13	590000
1994-01-24	10.13	10.13	10.00	10.13	528800
1994-01-25	10.06	10.06	10.00	10.00	353600
1994-01-26	9.94	10.06	9.94	9.94	43600
1994-01-27	10.06	10.13	9.94	10.13	188000
1994-01-28	10.19	10.50	10.13	10.50	1215600
1994-01-31	10.50	10.75	10.38	10.75	687600
1994-02-01	10.75	10.75	10.63	10.69	565600
1994-02-02	10.69	10.75	10.63	10.75	707200
1994-02-03	10.69	10.75	10.63	10.66	311600
1994-02-04	10.63	10.75	10.50	10.63	446800
1994-02-07	10.38	10.50	10.25	10.25	683200
1994-02-08	10.25	10.38	9.94	10.00	592400
1994-02-09	10.00	10.13	9.94	10.06	499600
1994-02-10	10.06	10.13	10.00	10.00	423200
1994-02-11	10.00	10.13	9.94	10.06	342800
1994-02-14	10.06	10.06	9.94	10.06	142400
1994-02-15	9.94	10.06	9.94	9.94	180000
1994-02-16	10.06	10.31	9.94	10.19	476400
1994-02-17	10.38	10.44	10.25	10.25	402800
1994-02-18	10.25	10.38	10.25	10.38	625600
1994-02-22	10.25	10.56	10.25	10.53	958000
1994-02-23	10.50	10.63	10.50	10.50	442800
1994-02-24	10.44	10.50	10.44	10.50	667600
1994-02-25	10.50	10.81	10.44	10.75	847600
1994-02-28	10.78	10.81	10.56	10.63	509200
1994-03-01	10.69	10.69	10.44	10.63	311200
1994-03-02	10.44	10.63	10.44	10.56	1153600
1994-03-03	10.50	10.63	10.44	10.50	871200
1994-03-04	10.56	10.56	10.44	10.44	719200
1994-03-07	10.44	10.50	10.38	10.44	1696000
1994-03-08	10.38	10.44	10.38	10.44	771600
1994-03-09	10.44	10.44	10.38	10.41	537200
1994-03-10	10.44	10.50	10.38	10.41	253600
1994-03-11	10.50	10.50	10.38	10.38	128000
1994-03-14	10.50	10.50	10.38	10.50	122400
1994-03-15	10.38	10.50	10.38	10.38	536800
1994-03-16	10.38	10.44	10.38	10.41	471200
1994-03-17	10.44	10.50	10.38	10.38	173600
1994-03-18	10.50	10.59	10.44	10.56	665600
1994-03-21	10.44	10.69	10.44	10.69	494800
1994-03-22	10.63	10.75	10.56	10.69	674800
1994-03-23	10.63	10.75	10.63	10.69	836000
1994-03-24	10.59	10.63	10.50	10.59	631200
1994-03-25	10.56	10.75	10.50	10.75	410800
1994-03-28	10.75	10.75	10.56	10.63	66400
1994-03-29	10.63	10.75	10.56	10.75	116800
1994-03-30	10.56	10.63	10.50	10.50	412400
1994-03-31	10.50	10.56	10.38	10.38	329200
1994-04-04	10.38	10.50	10.38	10.38	394000
1994-04-05	10.44	10.50	10.38	10.50	423600
1994-04-06	10.38	10.44	10.38	10.38	262400
1994-04-07	10.38	10.44	10.38	10.38	729600
1994-04-08	10.44	10.44	10.38	10.38	79600
1994-04-11	10.44	10.56	10.38	10.44	323200
1994-04-12	10.44	10.56	10.44	10.56	152400
1994-04-13	10.56	10.56	10.44	10.56	262000
1994-04-14	10.44	10.63	10.44	10.53	536000
1994-04-15	10.56	10.56	10.44	10.56	336400
1994-04-18	10.50	10.56	10.44	10.44	675600
1994-04-19	10.38	10.50	10.38	10.44	676400
1994-04-20	10.47	10.50	10.31	10.38	1508000
1994-04-21	10.31	10.50	10.31	10.47	576000
1994-04-22	10.56	10.63	10.44	10.56	872400
1994-04-25	10.63	10.75	10.50	10.63	124000
1994-04-26	10.69	10.81	10.63	10.81	504800
1994-04-28	10.69	10.81	10.44	10.44	278000
1994-04-29	10.44	10.50	10.31	10.44	328000
1994-05-02	10.44	10.44	10.19	10.19	294400
1994-05-03	10.25	10.31	10.19	10.22	218000
1994-05-04	10.31	10.31	10.13	10.25	291600
1994-05-05	10.25	10.31	10.19	10.19	191600
1994-05-06	10.19	10.31	10.19	10.19	158800
1994-05-09	10.19	10.31	10.19	10.31	245200
1994-05-10	10.31	10.44	10.19	10.44	195600
1994-05-11	10.44	10.50	10.31	10.50	306000
1994-05-12	10.38	10.50	10.38	10.38	99600
1994-05-13	10.38	10.50	10.38	10.50	140400
1994-05-16	10.38	10.50	10.31	10.31	243200
1994-05-17	10.31	10.31	10.06	10.19	378000
1994-05-18	10.19	10.25	10.06	10.25	824800
1994-05-19	10.31	10.44	10.19	10.31	414000
1994-05-20	10.44	10.44	10.25	10.38	361600
1994-05-23	10.25	10.31	10.19	10.31	281200
1994-05-24	10.31	10.31	10.13	10.19	416400
1994-05-25	10.13	10.25	10.13	10.25	450000
1994-05-26	10.25	10.25	10.13	10.19	254800
1994-05-27	10.13	10.25	10.13	10.25	326400
1994-05-31	10.25	10.38	10.13	10.38	291200
1994-06-01	10.38	10.38	10.22	10.25	152000
1994-06-02	10.38	10.44	10.25	10.31	54800
1994-06-03	10.31	10.50	10.31	10.41	126400
1994-06-06	10.38	10.50	10.38	10.50	172000
1994-06-07	10.41	10.56	10.38	10.56	240000
1994-06-08	10.44	10.56	10.44	10.56	292400
1994-06-09	10.50	10.63	10.50	10.63	91600
1994-06-10	10.63	10.75	10.56	10.63	313600
1994-06-13	10.75	10.75	10.63	10.69	185200
1994-06-14	10.63	10.69	10.63	10.66	276400
1994-06-15	10.69	10.81	10.69	10.81	679200
1994-06-16	10.81	10.81	10.69	10.81	273200
1994-06-17	10.81	10.81	10.50	10.50	864000
1994-06-20	10.44	10.50	10.06	10.19	713600
1994-06-21	10.06	10.25	10.06	10.25	944800
1994-06-22	10.31	10.50	10.25	10.47	450800
1994-06-23	10.50	10.50	10.31	10.41	184000
1994-06-24	10.31	10.31	10.25	10.25	140800
1994-06-27	10.28	10.28	10.06	10.25	410400
1994-06-28	10.06	10.25	10.06	10.25	220000
1994-06-29	10.06	10.25	10.06	10.19	93600
1994-06-30	10.19	10.31	10.13	10.31	291200
1994-07-01	10.31	10.31	10.19	10.31	173600
1994-07-05	10.25	10.31	10.19	10.25	266400
1994-07-06	10.19	10.25	10.13	10.25	271200
1994-07-07	10.13	10.25	10.00	10.13	470800
1994-07-08	10.02	10.13	10.00	10.13	110000
1994-07-11	10.13	10.13	10.00	10.13	235600
1994-07-12	10.13	10.13	10.00	10.05	2165600
1994-07-13	10.13	10.19	10.00	10.13	429200
1994-07-14	10.19	10.38	10.13	10.38	685600
1994-07-15	10.34	10.44	10.25	10.34	233200
1994-07-18	10.31	10.44	10.00	10.00	662000
1994-07-19	9.94	10.00	9.69	9.78	1020000
1994-07-20	9.75	9.81	9.59	9.63	398400
1994-07-21	9.56	9.69	9.56	9.56	853200
1994-07-22	9.56	9.69	9.50	9.56	682400
1994-07-25	9.56	9.56	9.38	9.50	286800
1994-07-26	9.38	9.50	9.31	9.47	570000
1994-07-27	9.47	9.50	9.38	9.39	1043600
1994-07-28	9.44	9.50	9.31	9.44	529600
1994-07-29	9.34	9.50	9.31	9.31	445200
1994-08-01	9.44	9.44	9.31	9.34	770400
1994-08-02	9.31	9.44	9.31	9.31	1003200
1994-08-03	9.44	9.44	9.31	9.38	1050800
1994-08-04	9.41	9.44	9.38	9.44	1354400
1994-08-05	9.41	9.44	9.38	9.38	673600
1994-08-08	9.38	9.50	9.19	9.25	757200
1994-08-09	9.19	9.31	9.19	9.31	628400
1994-08-10	9.38	9.38	9.25	9.34	347200
1994-08-11	9.31	9.38	9.25	9.34	510000
1994-08-12	9.38	9.38	9.25	9.25	2012400
1994-08-15	9.28	9.56	9.25	9.56	355200
1994-08-16	9.63	9.69	9.56	9.63	842800
1994-08-17	9.63	9.69	9.63	9.63	386400
1994-08-18	9.69	9.69	9.56	9.63	290000
1994-08-19	9.63	9.63	9.44	9.56	805600
1994-08-22	9.47	9.56	9.44	9.50	651600
1994-08-23	9.56	9.56	9.44	9.56	420400
1994-08-24	9.44	9.56	9.44	9.44	526800
1994-08-25	9.50	9.50	9.38	9.38	551200
1994-08-26	9.38	9.44	9.38	9.41	178800
1994-08-29	9.38	9.50	9.38	9.47	502800
1994-08-30	9.50	9.56	9.44	9.44	304000
1994-08-31	9.56	9.56	9.44	9.56	345200
1994-09-01	9.50	9.56	9.44	9.56	504000
1994-09-02	9.44	9.56	9.38	9.41	463600
1994-09-06	9.38	9.56	9.38	9.50	345600
1994-09-07	9.44	9.50	9.31	9.38	676000
1994-09-08	9.38	9.69	9.38	9.63	444800
1994-09-09	9.56	9.63	9.44	9.56	458800
1994-09-12	9.44	9.56	9.44	9.56	59200
1994-09-13	9.56	9.63	9.44	9.63	445600
1994-09-14	9.69	9.72	9.63	9.69	607600
1994-09-15	9.63	9.75	9.63	9.75	366000
1994-09-16	9.69	9.75	9.56	9.63	463200
1994-09-19	9.56	9.63	9.50	9.50	134400
1994-09-20	9.50	9.56	9.28	9.31	529600
1994-09-21	9.44	9.44	9.19	9.22	529600
1994-09-22	9.25	9.38	9.19	9.31	279600
1994-09-23	9.19	9.31	8.94	9.00	678400
1994-09-26	8.94	9.13	8.94	9.06	285200
1994-09-27	8.94	9.06	8.94	8.94	382800
1994-09-28	8.94	9.06	8.94	9.06	548400
1994-09-29	9.09	9.25	9.06	9.19	684000
1994-09-30	9.06	9.31	9.06	9.30	1343600
1994-10-03	9.31	9.31	9.06	9.13	280400
1994-10-04	9.06	9.19	9.00	9.13	998800
1994-10-05	9.06	9.19	9.00	9.06	316400
1994-10-06	9.19	9.31	9.13	9.13	843600
1994-10-07	9.25	9.25	9.19	9.25	166800
1994-10-10	9.25	9.31	9.19	9.22	385200
1994-10-11	9.25	9.38	9.25	9.31	650800
1994-10-12	9.38	9.44	9.31	9.41	324400
1994-10-13	9.44	9.50	9.38	9.47	781200
1994-10-14	9.50	9.56	9.38	9.56	668000
1994-10-17	9.56	9.56	9.44	9.50	362000
1994-10-18	9.56	9.56	9.38	9.38	388800
1994-10-19	9.44	9.44	9.25	9.28	571200
1994-10-20	9.38	9.38	9.13	9.13	520400
1994-10-21	9.25	9.25	9.06	9.06	478800
1994-10-24	9.06	9.19	9.00	9.06	125200
1994-10-25	9.00	9.13	8.88	9.00	488400
1994-10-26	9.00	9.00	8.81	8.94	456400
1994-10-27	8.81	8.94	8.81	8.91	243200
1994-10-28	8.94	9.19	8.88	9.09	804800
1994-10-31	9.19	9.19	9.06	9.08	593600
1994-11-01	9.06	9.13	8.94	9.00	361200
1994-11-02	9.00	9.06	8.94	9.00	317600
1994-11-03	8.94	9.06	8.94	9.03	320800
1994-11-04	9.00	9.06	8.94	8.94	172400
1994-11-07	8.94	9.00	8.81	8.81	208000
1994-11-08	8.94	8.94	8.75	8.75	240800
1994-11-09	8.94	8.94	8.81	8.81	392400
1994-11-10	8.84	8.94	8.75	8.75	239200
1994-11-11	8.75	8.81	8.56	8.56	390400
1994-11-14	8.69	8.69	8.50	8.50	355600
1994-11-15	8.50	8.69	8.50	8.59	1795200
1994-11-16	8.63	8.69	8.56	8.56	676800
1994-11-17	8.56	8.59	8.44	8.44	595600
1994-11-18	8.56	8.56	8.31	8.38	394800
1994-11-21	8.38	8.38	8.25	8.36	251200
1994-11-22	8.25	8.31	8.19	8.22	347600
1994-11-23	8.25	8.41	8.13	8.31	1483200
1994-11-25	8.38	8.56	8.31	8.50	660000
1994-11-28	8.56	8.69	8.50	8.50	382000
1994-11-29	8.50	8.63	8.44	8.50	624400
1994-11-30	8.44	8.63	8.41	8.44	722400
1994-12-01	8.50	8.50	8.06	8.13	977600
1994-12-02	8.06	8.38	8.06	8.38	583200
1994-12-05	8.38	8.41	8.25	8.38	505200
1994-12-06	8.44	8.53	8.31	8.50	718400
1994-12-07	8.50	8.50	8.44	8.47	430000
1994-12-08	8.44	8.50	8.19	8.22	799200
1994-12-09	8.19	8.31	8.06	8.19	974400
1994-12-12	8.06	8.31	8.06	8.28	401200
1994-12-13	8.25	8.44	8.25	8.38	536400
1994-12-14	8.44	8.56	8.31	8.47	1267200
1994-12-15	8.44	8.53	8.38	8.38	695600
1994-12-16	8.38	8.50	8.38	8.50	490000
1994-12-19	8.50	8.56	8.44	8.56	170400
1994-12-20	8.50	8.56	8.50	8.56	258400
1994-12-21	8.50	8.75	8.50	8.66	1107200
1994-12-22	8.63	8.69	8.56	8.67	1037600
1994-12-23	8.69	8.69	8.56	8.56	122400
1994-12-27	8.69	8.69	8.56	8.63	98800
1994-12-28	8.56	8.69	8.56	8.66	702800
1994-12-29	8.56	8.88	8.56	8.88	853600
1994-12-30	8.75	8.88	8.75	8.75	513600
1995-01-03	8.88	9.00	8.75	8.94	211600
1995-01-04	9.06	9.19	8.94	9.19	448000
1995-01-05	9.19	9.19	9.06	9.06	558400
1995-01-06	9.06	9.19	9.06	9.19	154400
1995-01-09	9.13	9.16	9.00	9.00	409200
1995-01-10	9.13	9.13	9.00	9.00	307600
1995-01-11	9.00	9.13	8.94	9.00	198800
1995-01-12	9.06	9.06	8.94	9.06	772000
1995-01-13	8.88	9.19	8.88	9.19	695200
1995-01-16	9.19	9.38	9.13	9.25	538000
1995-01-17	9.31	9.38	8.75	8.88	5561200
1995-01-18	8.88	8.88	8.50	8.50	2142800
1995-01-19	8.50	8.56	8.44	8.44	957600
1995-01-20	8.44	8.56	8.13	8.25	1805200
1995-01-23	8.19	8.19	7.94	8.06	1739200
1995-01-24	8.06	8.25	8.03	8.19	660400
1995-01-25	8.19	8.38	8.13	8.34	917200
1995-01-26	8.28	8.50	8.25	8.47	448400
1995-01-27	8.50	8.56	8.38	8.38	280800
1995-01-30	8.38	8.44	8.31	8.31	253200
1995-01-31	8.31	8.38	8.19	8.25	498400
1995-02-01	8.38	8.38	8.13	8.22	836800
1995-02-02	8.13	8.31	8.13	8.28	688400
1995-02-03	8.38	8.75	8.25	8.69	1368000
1995-02-06	8.75	8.88	8.63	8.81	826800
1995-02-07	8.81	8.81	8.63	8.69	1004000
1995-02-08	8.63	8.75	8.63	8.72	337200
1995-02-09	8.75	8.75	8.50	8.50	523600
1995-02-10	8.44	8.63	8.44	8.63	824000
1995-02-13	8.50	8.63	8.50	8.63	330800
1995-02-14	8.69	8.69	8.50	8.63	542000
1995-02-15	8.63	8.75	8.50	8.69	254000
1995-02-16	8.75	8.75	8.63	8.69	200800
1995-02-17	8.69	8.69	8.44	8.50	786800
1995-02-21	8.63	8.63	8.50	8.53	260800
1995-02-22	8.50	8.63	8.50	8.50	210800
1995-02-23	8.63	8.63	8.50	8.56	433200
1995-02-24	8.56	8.63	8.56	8.56	92400
1995-02-27	8.63	8.63	8.44	8.50	878800
1995-02-28	8.44	8.63	8.44	8.50	722000
1995-03-01	8.56	8.56	8.50	8.50	306000
1995-03-02	8.53	8.63	8.50	8.63	289600
1995-03-03	8.63	8.63	8.50	8.53	448800
1995-03-06	8.50	8.56	8.47	8.50	2299600
1995-03-07	8.50	8.63	8.44	8.56	733200
1995-03-08	8.56	8.56	8.44	8.50	586400
1995-03-09	8.44	8.56	8.44	8.44	1728000
1995-03-10	8.50	8.56	8.44	8.53	544400
1995-03-13	8.44	8.94	8.44	8.86	1354800
1995-03-14	8.88	8.94	8.81	8.91	623600
1995-03-15	8.88	9.00	8.88	9.00	725600
1995-03-16	9.00	9.00	8.75	8.75	579200
1995-03-17	8.81	8.88	8.63	8.75	1023200
1995-03-20	8.69	8.75	8.61	8.63	875200
1995-03-21	8.63	8.81	8.63	8.75	243600
1995-03-22	8.69	8.75	8.69	8.72	647600
1995-03-23	8.75	8.84	8.69	8.78	676400
1995-03-24	8.81	8.88	8.69	8.69	483200
1995-03-27	8.69	8.78	8.69	8.69	243600
1995-03-28	8.75	8.81	8.63	8.81	694800
1995-03-29	8.81	8.94	8.75	8.81	552800
1995-03-30	8.81	8.94	8.75	8.78	572800
1995-03-31	8.88	8.88	8.69	8.78	673600
1995-04-03	8.81	8.88	8.75	8.78	430400
1995-04-04	8.81	8.88	8.75	8.81	514800
1995-04-05	8.88	9.09	8.75	9.03	1408000
1995-04-06	9.13	9.44	9.06	9.44	1280800
1995-04-07	9.50	9.56	9.25	9.31	1376000
1995-04-10	9.44	9.44	9.25	9.30	459200
1995-04-11	9.25	9.50	9.25	9.50	375600
1995-04-12	9.50	9.50	9.38	9.38	699600
1995-04-13	9.44	9.50	9.38	9.38	190000
1995-04-17	9.38	9.50	9.38	9.50	458400
1995-04-18	9.31	9.50	9.31	9.38	539600
1995-04-19	9.44	9.44	9.31	9.38	239200
1995-04-20	9.31	9.44	9.31	9.44	187600
1995-04-21	9.44	9.50	9.38	9.50	442000
1995-04-24	9.38	9.50	9.31	9.31	557200
1995-04-25	9.38	9.38	9.19	9.25	506400
1995-04-26	9.19	9.44	9.19	9.38	508400
1995-04-27	9.38	9.38	9.13	9.19	712400
1995-04-28	9.25	9.25	9.13	9.14	290000
1995-05-01	9.25	9.25	9.13	9.19	77600
1995-05-02	9.13	9.25	9.13	9.25	191200
1995-05-03	9.19	9.31	9.19	9.31	775200
1995-05-04	9.25	9.31	9.19	9.25	942400
1995-05-05	9.19	9.38	9.19	9.34	624800
1995-05-08	9.25	9.50	9.25	9.47	769600
1995-05-09	9.44	9.50	9.38	9.50	485200
1995-05-10	9.38	9.50	9.38	9.47	428400
1995-05-11	9.50	9.50	9.38	9.50	162800
1995-05-12	9.50	9.50	9.38	9.50	810800
1995-05-15	9.50	9.56	9.44	9.56	339200
1995-05-16	9.56	9.63	9.44	9.56	306000
1995-05-17	9.50	9.56	9.44	9.56	138400
1995-05-18	9.56	9.56	9.31	9.31	682800
1995-05-19	9.28	9.44	9.25	9.44	290400
1995-05-22	9.44	9.44	9.34	9.38	484400
1995-05-23	9.38	9.59	9.38	9.50	835600
1995-05-24	9.50	9.56	9.44	9.50	417600
1995-05-25	9.50	9.50	9.38	9.38	178000
1995-05-26	9.38	9.56	9.38	9.48	420400
1995-05-30	9.56	9.56	9.38	9.38	244000
1995-05-31	9.38	9.69	9.38	9.69	2367600
1995-06-01	9.75	9.88	9.63	9.75	1046800
1995-06-02	9.88	10.06	9.75	9.94	964000
1995-06-05	10.00	10.13	9.94	10.06	673200
1995-06-06	10.06	10.31	10.03	10.19	898400
1995-06-07	10.13	10.25	10.00	10.00	371600
1995-06-08	10.06	10.06	9.88	9.88	636800
1995-06-09	9.81	9.84	9.69	9.81	548400
1995-06-12	9.69	9.81	9.69	9.81	384000
1995-06-13	9.88	10.06	9.81	10.03	1133200
1995-06-14	10.00	10.13	9.94	10.13	450000
1995-06-15	10.13	10.13	9.94	9.95	461200
1995-06-16	10.06	10.06	9.94	9.97	187600
1995-06-19	10.00	10.13	10.00	10.00	273600
1995-06-20	10.13	10.13	9.94	9.94	579600
1995-06-21	9.94	10.06	9.94	10.06	1080800
1995-06-22	10.06	10.13	10.00	10.09	468000
1995-06-23	10.00	10.13	10.00	10.06	135600
1995-06-26	10.00	10.13	10.00	10.00	154400
1995-06-27	9.94	10.13	9.94	9.97	141200
1995-06-28	9.97	10.06	9.94	9.94	200800
1995-06-29	10.03	10.06	9.94	10.00	226800
1995-06-30	9.94	10.06	9.94	10.06	297200
1995-07-03	9.94	10.06	9.94	10.06	75200
1995-07-05	10.06	10.06	9.94	10.05	318800
1995-07-06	9.94	10.06	9.94	10.03	470800
1995-07-07	9.94	10.28	9.94	10.19	707600
1995-07-10	10.19	10.31	10.19	10.19	257200
1995-07-11	10.31	10.31	10.13	10.25	532000
1995-07-12	10.25	10.31	10.19	10.25	623200
1995-07-13	10.19	10.25	10.13	10.19	370800
1995-07-14	10.13	10.25	10.06	10.19	486800
1995-07-17	10.19	10.19	10.06	10.16	239200
1995-07-18	10.13	10.19	10.00	10.06	528400
1995-07-19	9.94	10.13	9.88	9.97	342400
1995-07-20	9.91	10.00	9.91	10.00	446000
1995-07-21	9.94	10.06	9.94	9.94	512800
1995-07-24	10.00	10.06	9.94	10.06	408400
1995-07-25	9.94	10.06	9.88	9.94	1051600
1995-07-26	9.97	10.00	9.88	9.88	1376400
1995-07-27	9.88	9.94	9.75	9.88	543600
1995-07-28	9.81	10.03	9.81	9.97	1119600
1995-07-31	10.03	10.03	9.94	9.97	1026800
1995-08-01	10.00	10.03	9.97	10.03	1259200
1995-08-02	10.00	10.09	10.00	10.06	2463200
1995-08-03	10.06	10.13	10.00	10.09	577600
1995-08-04	10.03	10.09	10.03	10.09	263600
1995-08-07	10.09	10.09	10.03	10.03	356000
1995-08-08	10.03	10.09	10.03	10.09	576800
1995-08-09	10.03	10.09	10.03	10.06	919600
1995-08-10	10.03	10.09	10.00	10.03	320800
1995-08-11	10.00	10.06	9.94	9.94	170400
1995-08-14	9.94	10.06	9.94	9.94	104400
1995-08-15	10.00	10.09	9.94	10.06	240800
1995-08-16	10.09	10.25	10.00	10.19	2261200
1995-08-17	10.25	10.56	10.19	10.56	1185200
1995-08-18	10.56	10.81	10.50	10.69	1217200
1995-08-21	10.75	10.75	10.63	10.75	485600
1995-08-22	10.75	10.75	10.56	10.69	698400
1995-08-23	10.63	10.69	10.56	10.59	144400
1995-08-24	10.59	10.69	10.56	10.63	349600
1995-08-25	10.63	10.69	10.63	10.69	212000
1995-08-28	10.75	11.09	10.63	10.97	1794800
1995-08-29	11.06	11.13	10.94	11.09	506000
1995-08-30	11.00	11.25	11.00	11.16	846400
1995-08-31	11.09	11.25	11.09	11.25	714000
1995-09-01	11.25	11.25	11.06	11.06	240400
1995-09-05	11.06	11.44	11.06	11.38	1521200
1995-09-06	11.38	11.38	11.19	11.20	554000
1995-09-07	11.19	11.31	11.13	11.31	1014800
1995-09-08	11.31	11.44	11.22	11.38	798800
1995-09-11	11.38	11.56	11.38	11.50	327200
1995-09-12	11.44	11.56	11.44	11.50	510400
1995-09-13	11.44	11.63	11.44	11.59	945200
1995-09-14	11.50	11.84	11.50	11.78	747200
1995-09-15	11.81	11.91	11.69	11.91	734400
1995-09-18	11.88	11.88	11.63	11.75	723200
1995-09-19	11.81	11.81	11.69	11.75	959600
1995-09-20	11.69	11.81	11.69	11.75	1130400
1995-09-21	11.69	11.75	11.44	11.56	498000
1995-09-22	11.50	11.50	11.38	11.38	254000
1995-09-25	11.38	11.50	11.31	11.38	171600
1995-09-26	11.34	11.50	11.34	11.50	387600
1995-09-27	11.38	11.50	11.38	11.41	183200
1995-09-28	11.44	11.50	11.38	11.50	255200
1995-09-29	11.38	11.56	11.38	11.50	654000
1995-10-02	11.44	11.50	11.38	11.38	155600
1995-10-03	11.50	11.50	11.38	11.41	114800
1995-10-04	11.38	11.50	11.19	11.19	646000
1995-10-05	11.25	11.25	11.13	11.13	310800
1995-10-06	11.25	11.25	11.13	11.13	601600
1995-10-09	11.06	11.19	11.00	11.00	406800
1995-10-10	11.13	11.13	11.00	11.03	614800
1995-10-11	11.00	11.13	11.00	11.13	916000
1995-10-12	11.13	11.13	10.94	11.00	1299200
1995-10-13	11.06	11.19	11.00	11.19	3347600
1995-10-16	11.13	11.63	11.13	11.59	3428800
1995-10-17	11.69	11.69	11.50	11.50	892000
1995-10-18	11.56	11.75	11.50	11.69	980400
1995-10-19	11.66	11.69	11.56	11.69	951600
1995-10-20	11.88	12.00	11.81	12.00	1792000
1995-10-23	11.88	11.97	11.69	11.88	847200
1995-10-24	11.88	12.13	11.75	12.00	1485600
1995-10-25	12.03	12.13	11.88	11.94	1748000
1995-10-26	11.91	11.94	11.69	11.75	1125600
1995-10-27	11.72	11.81	11.63	11.81	634000
1995-10-30	11.81	11.88	11.75	11.88	2364800
1995-10-31	11.88	11.94	11.81	11.94	464800
1995-11-01	11.81	11.97	11.81	11.94	862000
1995-11-02	11.88	12.06	11.88	12.00	832000
1995-11-03	12.00	12.06	11.94	11.94	421600
1995-11-06	12.06	12.06	11.94	12.06	1230000
1995-11-07	11.94	12.06	11.94	12.03	150400
1995-11-08	11.94	12.06	11.94	12.03	829600
1995-11-09	12.00	12.09	12.00	12.09	847200
1995-11-10	12.00	12.16	12.00	12.13	826000
1995-11-13	12.16	12.31	12.13	12.25	1586800
1995-11-14	12.25	12.28	12.22	12.27	462400
1995-11-15	12.25	12.28	12.22	12.22	516400
1995-11-16	12.22	12.31	12.22	12.25	1344000
1995-11-17	12.28	12.38	12.25	12.38	874800
1995-11-20	12.38	12.38	12.25	12.31	608400
1995-11-21	12.38	12.50	12.25	12.50	397600
1995-11-22	12.50	12.56	12.44	12.50	338400
1995-11-24	12.44	12.53	12.44	12.53	51200
1995-11-27	12.53	12.56	12.44	12.56	95200
1995-11-28	12.44	12.56	12.44	12.50	463200
1995-11-29	12.53	12.56	12.50	12.52	451600
1995-11-30	12.56	13.06	12.50	13.06	978400
1995-12-01	13.06	13.30	13.06	13.25	1069200
1995-12-04	13.31	13.56	13.28	13.50	1060400
1995-12-05	13.41	13.50	13.31	13.44	438400
1995-12-06	13.50	13.50	13.38	13.44	411200
1995-12-07	13.44	13.44	13.31	13.38	802400
1995-12-08	13.31	13.50	13.31	13.44	350000
1995-12-11	13.50	13.69	13.44	13.55	1112800
1995-12-12	13.56	13.75	13.50	13.72	1641200
1995-12-13	13.72	13.75	13.69	13.72	703200
1995-12-14	13.69	13.75	13.63	13.66	1109200
1995-12-15	13.63	13.72	13.44	13.50	913600
1995-12-18	13.41	13.44	13.28	13.28	808000
1995-12-19	13.25	13.28	13.03	13.06	1562800
1995-12-20	13.06	13.31	13.06	13.19	1018800
1995-12-21	13.25	13.50	13.16	13.41	892800
1995-12-22	13.50	13.56	13.44	13.53	444400
1995-12-26	13.47	13.81	13.47	13.78	793200
1995-12-27	13.78	13.88	13.63	13.88	964800
1995-12-28	13.72	14.00	13.72	13.88	792400
1995-12-29	14.00	14.00	13.84	14.00	320000
1996-01-02	13.94	13.94	13.63	13.66	1316800
1996-01-03	13.66	13.72	13.63	13.72	1233200
1996-01-04	13.75	13.75	13.34	13.38	890400
1996-01-05	13.44	13.44	13.06	13.08	2085200
1996-01-08	13.06	13.16	13.06	13.16	98000
1996-01-09	13.19	13.19	12.75	12.91	1096800
1996-01-10	12.75	12.88	12.41	12.41	2135200
1996-01-11	12.41	12.56	12.31	12.56	972000
1996-01-12	12.56	12.69	12.38	12.55	1903200
1996-01-15	12.50	12.69	12.50	12.63	609600
1996-01-16	12.63	12.81	12.63	12.63	664800
1996-01-17	12.66	12.88	12.66	12.81	336800
1996-01-18	12.81	12.81	12.63	12.63	545600
1996-01-19	12.75	12.75	12.63	12.63	236000
1996-01-22	12.63	12.75	12.59	12.59	132800
1996-01-23	12.69	12.88	12.56	12.81	1418400
1996-01-24	12.88	13.31	12.84	13.16	3084000
1996-01-25	13.25	13.25	12.94	13.00	332800
1996-01-26	12.94	13.00	12.91	12.94	1564000
1996-01-29	13.00	13.13	12.91	13.09	508000
1996-01-30	13.16	13.19	13.06	13.19	299600
1996-01-31	13.19	13.25	13.06	13.25	364800
1996-02-01	13.25	13.44	13.13	13.33	544000
1996-02-02	13.31	13.44	13.31	13.31	514800
1996-02-05	13.44	13.44	13.34	13.44	525600
1996-02-06	13.34	13.44	13.34	13.44	177600
1996-02-07	13.44	13.44	13.38	13.38	408000
1996-02-08	13.31	13.66	13.31	13.56	887200
1996-02-09	13.66	13.69	13.34	13.56	652000
1996-02-12	13.56	13.56	13.44	13.44	1578000
1996-02-13	13.41	13.50	13.38	13.50	98000
1996-02-14	13.41	13.50	13.34	13.44	638800
1996-02-15	13.38	13.44	13.34	13.44	483200
1996-02-16	13.44	13.53	13.34	13.44	360400
1996-02-20	13.38	13.44	13.38	13.44	323200
1996-02-21	13.44	13.44	13.38	13.38	104400
1996-02-22	13.44	13.47	13.38	13.44	762800
1996-02-23	13.47	13.50	13.38	13.50	617600
1996-02-26	13.50	13.50	13.38	13.50	300400
1996-02-27	13.44	13.50	13.25	13.25	718800
1996-02-28	13.31	13.31	13.19	13.25	506800
1996-02-29	13.19	13.25	13.13	13.19	763600
1996-03-01	13.31	13.38	13.25	13.28	746400
1996-03-04	13.38	13.56	13.34	13.44	388000
1996-03-05	13.56	13.81	13.44	13.78	1032800
1996-03-06	13.81	13.94	13.69	13.81	849600
1996-03-07	13.91	14.06	13.81	14.00	770400
1996-03-08	13.84	13.94	13.63	13.75	928400
1996-03-11	13.63	13.63	13.50	13.50	983600
1996-03-12	13.50	13.56	13.13	13.25	1085600
1996-03-13	13.31	13.56	13.25	13.50	834400
1996-03-14	13.50	13.56	13.50	13.50	502400
1996-03-15	13.50	13.56	13.44	13.50	317600
1996-03-18	13.50	13.56	13.44	13.53	403600
1996-03-19	13.50	13.63	13.50	13.56	431600
1996-03-20	13.63	13.63	13.50	13.50	549600
1996-03-21	13.50	13.63	13.50	13.56	124000
1996-03-22	13.63	13.81	13.50	13.78	690000
1996-03-25	13.69	13.94	13.69	13.81	1115200
1996-03-26	13.81	13.88	13.81	13.84	440800
1996-03-27	13.84	13.88	13.75	13.81	494000
1996-03-28	13.81	13.81	13.44	13.44	517600
1996-03-29	13.56	13.63	13.44	13.50	969200
1996-04-01	13.50	13.69	13.50	13.69	650800
1996-04-02	13.63	13.75	13.63	13.72	1229600
1996-04-03	13.72	13.75	13.63	13.66	615200
1996-04-04	13.63	13.75	13.38	13.44	431200
1996-04-08	13.31	13.31	13.06	13.19	576000
1996-04-09	13.19	13.19	13.00	13.06	532800
1996-04-10	13.00	13.13	12.88	13.00	378400
1996-04-11	13.00	13.00	12.69	12.69	481600
1996-04-12	12.75	12.88	12.75	12.81	1885600
1996-04-15	12.75	13.25	12.75	13.19	1086800
1996-04-16	13.28	13.59	13.28	13.59	1676000
1996-04-17	13.50	13.63	13.50	13.55	970000
1996-04-18	13.63	13.63	13.50	13.56	810400
1996-04-19	13.63	13.72	13.56	13.66	620000
1996-04-22	13.69	13.81	13.66	13.81	277200
1996-04-23	13.75	13.81	13.69	13.81	508000
1996-04-24	13.88	13.94	13.75	13.94	387600
1996-04-25	13.94	14.00	13.81	13.81	556800
1996-04-26	13.94	14.00	13.81	13.88	232400
1996-04-29	14.00	14.19	13.88	14.16	790000
1996-04-30	14.19	14.19	14.06	14.06	533200
1996-05-01	14.16	14.19	14.00	14.00	554400
1996-05-02	14.06	14.06	13.44	13.50	1083600
1996-05-03	13.50	13.59	13.44	13.50	1852800
1996-05-06	13.53	13.63	13.25	13.25	500000
1996-05-07	13.31	13.38	13.19	13.19	710800
1996-05-08	13.31	13.31	13.19	13.25	1191600
1996-05-09	13.31	13.44	13.25	13.44	583600
1996-05-10	13.50	13.56	13.38	13.44	382800
1996-05-13	13.56	13.69	13.44	13.59	514800
1996-05-14	13.75	13.91	13.75	13.84	1210400
1996-05-15	13.88	14.00	13.75	13.88	805600
1996-05-16	13.75	13.75	13.63	13.75	307600
1996-05-17	13.75	13.75	13.63	13.69	345600
1996-05-20	13.81	13.84	13.69	13.81	455600
1996-05-21	13.78	13.88	13.75	13.75	753200
1996-05-22	13.88	13.91	13.75	13.81	235600
1996-05-23	13.81	13.91	13.81	13.88	559200
1996-05-24	13.81	13.94	13.81	13.88	301600
1996-05-28	13.88	13.88	13.75	13.88	360800
1996-05-29	13.75	13.88	13.69	13.75	464000
1996-05-30	13.75	13.75	13.63	13.69	321600
1996-05-31	13.72	13.81	13.63	13.69	486000
1996-06-03	13.78	13.88	13.69	13.88	514800
1996-06-04	13.88	14.19	13.75	14.09	1059200
1996-06-05	14.13	14.38	14.06	14.31	923600
1996-06-06	14.31	14.47	14.19	14.38	1196400
1996-06-07	14.19	14.25	14.06	14.19	1514400
1996-06-10	14.25	14.25	14.19	14.25	353600
1996-06-11	14.25	14.25	14.19	14.25	301200
1996-06-12	14.19	14.31	14.19	14.31	300000
1996-06-13	14.25	14.31	14.19	14.31	499600
1996-06-14	14.22	14.31	14.19	14.19	632000
1996-06-17	14.19	14.25	14.16	14.25	410000
1996-06-18	14.19	14.25	14.19	14.25	172400
1996-06-19	14.19	14.25	14.19	14.19	159200
1996-06-20	14.19	14.25	14.13	14.13	660000
1996-06-21	14.16	14.19	14.09	14.13	1045200
1996-06-24	14.13	14.19	14.13	14.13	668400
1996-06-25	14.13	14.19	14.13	14.19	404000
1996-06-26	14.19	14.19	14.13	14.16	167200
1996-06-27	14.13	14.31	14.13	14.31	701600
1996-06-28	14.31	14.50	14.25	14.44	713600
1996-07-01	14.44	14.53	14.44	14.53	754800
1996-07-02	14.44	14.56	14.44	14.56	877200
1996-07-03	14.50	14.56	14.44	14.56	497600
1996-07-05	14.44	14.50	14.38	14.44	186800
1996-07-08	14.38	14.41	14.25	14.31	700000
1996-07-09	14.31	14.31	14.25	14.31	138400
1996-07-10	14.25	14.38	14.25	14.34	186400
1996-07-11	14.38	14.38	14.19	14.19	416000
1996-07-12	14.19	14.38	14.19	14.38	740400
1996-07-15	14.38	14.75	14.38	14.66	1928800
1996-07-16	14.69	14.69	14.50	14.50	1468000
1996-07-17	14.63	14.88	14.56	14.78	1056000
1996-07-18	14.78	14.97	14.78	14.84	681200
1996-07-19	14.81	14.91	14.78	14.84	639200
1996-07-22	14.80	14.84	14.78	14.83	197200
1996-07-23	14.78	14.84	14.78	14.81	344000
1996-07-24	14.78	14.81	14.69	14.73	445200
1996-07-25	14.75	14.81	14.69	14.72	768800
1996-07-26	14.69	14.75	14.69	14.75	627200
1996-07-29	14.72	14.75	14.72	14.75	310000
1996-07-30	14.75	15.00	14.73	14.81	598400
1996-07-31	14.88	14.91	14.72	14.78	761200
1996-08-01	14.78	15.19	14.72	15.19	1291200
1996-08-02	15.19	15.38	15.13	15.25	345200
1996-08-05	15.31	15.34	15.25	15.31	534400
1996-08-06	15.34	15.34	15.13	15.13	867600
1996-08-07	15.13	15.28	15.13	15.19	414800
1996-08-08	15.13	15.25	15.06	15.22	477600
1996-08-09	15.13	15.38	15.13	15.19	346800
1996-08-12	15.19	15.31	15.19	15.31	1072000
1996-08-13	15.31	15.50	15.22	15.45	1010800
1996-08-14	15.41	15.69	15.41	15.66	774000
1996-08-15	15.66	16.13	15.66	16.06	1746800
1996-08-16	16.00	16.06	15.81	15.88	833600
1996-08-19	16.00	16.06	15.88	16.03	481600
1996-08-20	16.00	16.00	15.91	16.00	534800
1996-08-21	15.94	16.00	15.88	16.00	212800
1996-08-22	15.94	16.19	15.94	16.19	750000
1996-08-23	16.06	16.16	16.00	16.00	96400
1996-08-26	16.00	16.09	16.00	16.09	209600
1996-08-27	16.00	16.28	16.00	16.25	392000
1996-08-28	16.19	16.69	16.19	16.63	1514800
1996-08-29	16.56	16.69	16.44	16.50	784000
1996-08-30	16.44	16.50	16.38	16.41	351600
1996-09-03	16.31	16.56	16.25	16.50	725200
1996-09-04	16.56	16.56	16.31	16.31	460800
1996-09-05	16.31	16.38	16.19	16.38	524800
1996-09-06	16.25	16.47	16.25	16.38	284000
1996-09-09	16.50	16.50	16.38	16.42	401600
1996-09-10	16.50	16.59	16.38	16.56	482000
1996-09-11	16.47	16.88	16.47	16.88	710800
1996-09-12	16.88	17.00	16.81	16.81	916400
1996-09-13	16.94	17.00	16.75	16.78	1027200
1996-09-16	16.81	16.94	16.81	16.81	441200
1996-09-17	16.75	16.88	16.63	16.75	260400
1996-09-18	16.75	16.75	16.19	16.25	966800
1996-09-19	16.25	16.31	15.81	15.81	868400
1996-09-20	15.84	15.88	15.69	15.88	1510400
1996-09-23	15.88	16.22	15.88	16.09	858400
1996-09-24	16.00	16.25	16.00	16.19	388800
1996-09-25	16.13	16.25	16.13	16.25	126000
1996-09-26	16.25	16.44	16.13	16.31	864400
1996-09-27	16.34	16.44	16.25	16.38	177200
1996-09-30	16.31	16.53	16.31	16.44	988000
1996-10-01	16.44	16.63	16.44	16.63	294800
1996-10-02	16.63	17.00	16.56	16.94	1421600
1996-10-03	17.00	17.06	16.56	16.63	940400
1996-10-04	16.75	17.00	16.69	16.91	521200
1996-10-07	16.94	16.94	16.69	16.75	296800
1996-10-08	16.81	16.88	16.69	16.75	445200
1996-10-09	16.81	17.00	16.72	16.72	1151600
1996-10-10	16.72	16.81	16.56	16.56	467600
1996-10-11	16.56	16.75	16.56	16.75	218800
1996-10-14	16.69	16.75	16.50	16.50	663600
1996-10-15	16.63	16.81	16.59	16.72	720800
1996-10-16	16.75	16.97	16.75	16.95	497200
1996-10-17	16.88	17.06	16.88	17.00	238000
1996-10-18	17.00	17.09	16.94	17.09	160000
1996-10-21	17.00	17.13	17.00	17.00	68000
1996-10-22	17.00	17.19	16.88	17.00	296400
1996-10-23	16.88	17.00	16.75	16.84	297200
1996-10-24	16.88	17.34	16.81	17.28	1220000
1996-10-25	17.19	17.28	17.19	17.25	306800
1996-10-28	17.19	17.28	17.19	17.22	150000
1996-10-29	17.28	17.34	17.19	17.25	110800
1996-10-30	17.25	17.38	17.25	17.28	510800
1996-10-31	17.25	17.44	17.25	17.31	205600
1996-11-01	17.31	17.44	17.25	17.38	334400
1996-11-04	17.34	17.38	17.31	17.31	573200
1996-11-05	17.38	17.38	17.06	17.22	1899600
1996-11-06	17.19	17.38	17.19	17.31	634000
1996-11-07	17.38	17.44	17.19	17.44	256400
1996-11-08	17.44	17.81	17.34	17.81	1064800
1996-11-11	17.81	18.19	17.69	18.09	954800
1996-11-12	18.13	18.25	18.00	18.22	1897600
1996-11-13	18.13	18.31	18.13	18.13	789600
1996-11-14	18.13	18.13	17.88	17.88	644800
1996-11-15	17.94	17.94	17.69	17.73	620800
1996-11-18	17.78	17.81	17.69	17.73	373200
1996-11-19	17.72	18.50	17.72	18.50	1244000
1996-11-20	18.50	18.69	18.31	18.69	1504400
1996-11-21	18.69	18.69	18.31	18.31	528000
1996-11-22	18.44	18.44	18.31	18.31	335200
1996-11-25	18.41	18.41	18.31	18.41	602000
1996-11-26	18.38	18.41	17.97	18.19	1191200
1996-11-27	18.25	18.25	18.13	18.22	452400
1996-11-29	18.16	18.22	18.16	18.16	240000
1996-12-02	18.16	18.19	17.94	18.00	483200
1996-12-03	17.94	18.06	17.75	17.81	933600
1996-12-04	17.75	17.81	16.94	17.25	1052800
1996-12-05	17.19	17.69	17.13	17.61	2150800
1996-12-06	17.44	17.44	17.19	17.19	1535600
1996-12-09	17.22	17.63	17.22	17.63	868800
1996-12-10	17.88	17.88	16.88	17.13	623800
1996-12-11	16.63	17.06	16.44	17.06	905800
1996-12-12	17.19	17.25	16.63	16.63	554000
1996-12-13	16.69	17.25	16.56	17.03	410400
1996-12-16	17.13	17.44	16.50	16.50	717200
1996-12-17	16.25	16.44	16.00	16.44	832800
1996-12-18	16.50	17.25	16.50	17.00	979000
1996-12-19	17.13	17.56	16.88	17.38	761400
1996-12-20	17.56	18.13	17.50	17.88	1032200
1996-12-23	18.06	18.13	17.75	17.75	734400
1996-12-24	17.75	18.00	17.75	18.00	261600
1996-12-26	17.94	18.25	17.94	18.19	407800
1996-12-27	18.25	18.38	18.13	18.34	436800
1996-12-30	18.38	18.81	18.19	18.75	275000
1996-12-31	18.88	18.88	18.13	18.13	361200
1997-01-02	18.19	18.19	17.00	17.38	1147600
1997-01-03	17.63	18.69	17.63	18.63	1546000
1997-01-06	18.69	19.38	18.69	19.31	1369400
1997-01-07	19.13	19.31	19.00	19.19	1236800
1997-01-08	19.13	19.38	19.00	19.31	660400
1997-01-09	19.31	19.31	19.00	19.06	728800
1997-01-10	18.75	19.13	18.75	19.13	502200
1997-01-13	19.13	19.38	18.88	19.25	838600
1997-01-14	19.38	19.88	19.25	19.75	769400
1997-01-15	19.81	20.50	19.75	20.25	911600
1997-01-16	20.31	20.31	19.81	19.88	414400
1997-01-17	19.81	20.19	19.69	20.13	404000
1997-01-20	20.00	20.38	20.00	20.25	241600
1997-01-21	20.31	20.31	20.00	20.13	483000
1997-01-22	20.13	20.13	19.88	20.13	546200
1997-01-23	20.13	20.38	19.88	20.00	337000
1997-01-24	20.00	20.13	19.50	19.81	685400
1997-01-27	19.81	20.31	19.56	20.06	743800
1997-01-28	20.25	20.31	19.94	20.13	345200
1997-01-29	19.94	21.00	19.94	20.88	473000
1997-01-30	20.75	21.50	20.75	21.50	707200
1997-01-31	21.56	21.63	20.50	20.50	1134400
1997-02-03	20.56	20.69	20.25	20.56	560600
1997-02-04	20.63	21.69	20.50	21.69	1271400
1997-02-05	21.69	22.63	21.63	21.69	1296400
1997-02-06	21.88	22.13	21.69	21.88	586200
1997-02-07	22.13	22.25	21.88	22.13	648400
1997-02-10	22.13	22.50	22.00	22.19	1494400
1997-02-11	22.38	22.38	22.00	22.13	716600
1997-02-12	22.25	22.25	21.75	22.00	421800
1997-02-13	22.00	22.25	22.00	22.19	1066200
1997-02-14	22.13	22.25	22.13	22.25	400000
1997-02-18	22.25	22.25	22.00	22.25	505800
1997-02-19	22.25	22.25	21.88	22.03	701600
1997-02-20	21.88	22.00	21.25	21.25	922600
1997-02-21	21.25	21.38	20.72	20.88	1318400
1997-02-24	21.00	21.44	20.88	21.13	991000
1997-02-25	21.25	21.88	21.25	21.63	674600
1997-02-26	21.38	21.56	21.25	21.34	1127800
1997-02-27	21.31	21.50	21.00	21.25	207200
1997-02-28	21.00	21.50	20.63	21.25	562400
1997-03-03	21.00	21.00	20.38	20.81	953400
1997-03-04	21.06	21.13	20.94	20.97	273800
1997-03-05	21.06	21.06	20.75	20.94	556200
1997-03-06	21.00	21.06	20.88	21.00	737800
1997-03-07	20.94	21.38	20.63	20.88	647000
1997-03-10	21.00	21.56	20.88	21.50	1045000
1997-03-11	21.63	22.06	21.50	21.81	1492800
1997-03-12	21.75	21.81	21.25	21.38	258400
1997-03-13	21.38	21.38	20.31	20.38	487200
1997-03-14	20.63	21.00	20.50	20.81	331200
1997-03-17	20.75	20.81	19.75	20.19	818400
1997-03-18	20.13	20.31	20.06	20.25	585600
1997-03-19	20.31	20.31	19.94	20.06	704600
1997-03-20	20.25	20.25	19.81	20.00	293600
1997-03-21	20.00	20.00	19.75	19.81	747400
1997-03-24	20.00	20.88	19.88	20.59	1332800
1997-03-25	20.56	21.06	20.56	20.88	1529800
1997-03-26	20.94	21.00	20.13	20.19	1025600
1997-03-27	20.31	20.31	19.25	19.25	1149600
1997-03-31	19.44	19.44	18.69	18.75	1339800
1997-04-01	18.75	19.06	18.25	18.56	1050200
1997-04-02	18.75	18.75	18.38	18.47	598400
1997-04-03	18.25	19.00	17.94	18.81	1197000
1997-04-04	18.75	19.38	18.50	19.25	1581400
1997-04-07	19.31	19.88	19.31	19.63	1322400
1997-04-08	19.75	19.75	19.19	19.63	770400
1997-04-09	19.81	19.81	19.38	19.44	578600
1997-04-10	19.50	19.69	19.38	19.69	510200
1997-04-11	19.50	19.56	18.78	19.00	1968200
1997-04-14	19.00	19.63	18.88	19.59	1239000
1997-04-15	19.75	20.06	19.56	20.06	904200
1997-04-16	19.88	20.25	19.69	20.19	816800
1997-04-17	20.31	20.56	20.06	20.38	736400
1997-04-18	20.44	20.56	20.31	20.44	908000
1997-04-21	20.50	20.63	20.38	20.56	816600
1997-04-22	20.63	21.00	20.38	21.00	754400
1997-04-23	20.94	21.31	20.94	21.13	1141400
1997-04-24	21.13	21.25	20.94	21.00	183600
1997-04-25	20.94	21.13	20.06	21.13	1068600
1997-04-28	20.97	21.75	20.88	21.56	516200
1997-04-29	21.94	22.75	21.81	22.69	1455000
1997-04-30	22.69	22.69	22.25	22.25	1184000
1997-05-01	22.38	22.44	21.81	22.02	475600
1997-05-02	22.19	22.63	22.00	22.56	1317800
1997-05-05	22.63	22.75	22.38	22.50	707400
1997-05-06	22.44	23.56	22.38	23.50	1070800
1997-05-07	23.31	23.69	22.81	22.97	621000
1997-05-08	22.75	23.00	22.69	22.75	605600
1997-05-09	22.81	22.94	22.69	22.88	531400
1997-05-12	22.88	23.00	22.75	22.91	307800
1997-05-13	22.88	22.94	22.63	22.81	623000
1997-05-14	22.81	23.19	22.75	23.06	328800
1997-05-15	23.44	24.00	23.38	23.50	693400
1997-05-16	23.50	23.50	23.00	23.13	412200
1997-05-19	23.19	23.38	22.94	23.13	514400
1997-05-20	23.19	23.63	23.00	23.56	516200
1997-05-21	23.63	24.31	23.44	23.75	916600
1997-05-22	23.94	24.00	23.63	23.63	209600
1997-05-23	23.75	24.25	23.63	24.06	390400
1997-05-27	24.06	24.25	23.38	23.88	459800
1997-05-28	24.00	24.00	23.50	23.69	437400
1997-05-29	23.69	23.81	23.38	23.81	381200
1997-05-30	23.63	24.56	23.50	24.56	711400
1997-06-02	24.44	24.88	24.44	24.63	926000
1997-06-03	24.69	25.06	24.50	24.88	350400
1997-06-04	24.81	24.88	24.63	24.75	304800
1997-06-05	24.81	25.69	24.69	25.41	890000
1997-06-06	25.38	25.88	25.25	25.75	736400
1997-06-09	25.63	25.94	25.31	25.55	524600
1997-06-10	25.56	25.56	25.00	25.19	728400
1997-06-11	25.19	25.25	24.75	25.00	496400
1997-06-12	25.25	25.63	25.13	25.25	1264600
1997-06-13	25.19	25.31	25.00	25.31	986400
1997-06-16	25.19	25.38	24.88	25.00	450600
1997-06-17	24.94	25.13	24.56	24.75	1232000
1997-06-18	24.63	25.19	24.44	25.00	819400
1997-06-19	25.06	25.91	25.00	25.75	1422000
1997-06-20	25.81	25.88	25.44	25.50	568400
1997-06-23	25.56	25.59	24.81	24.81	388200
1997-06-24	24.88	25.13	24.81	24.95	422600
1997-06-25	25.06	25.13	24.88	25.00	798600
1997-06-26	25.13	25.38	24.94	25.13	771400
1997-06-27	25.25	25.31	24.94	25.00	354400
1997-06-30	25.13	25.13	24.19	24.19	482800
1997-07-01	24.25	24.69	23.63	24.69	1158000
1997-07-02	24.69	24.88	24.13	24.63	514400
1997-07-03	24.88	25.50	24.63	25.38	375400
1997-07-07	25.50	25.56	25.19	25.50	631000
1997-07-08	25.56	25.56	25.00	25.06	291600
1997-07-09	25.19	25.19	24.75	24.88	685800
1997-07-10	24.81	24.94	24.50	24.56	327000
1997-07-11	24.75	25.00	24.75	24.97	503400
1997-07-14	25.06	25.31	25.00	25.09	1155200
1997-07-15	25.25	25.63	25.19	25.50	1175600
1997-07-16	25.63	26.50	25.44	26.50	1618800
1997-07-17	26.56	26.56	25.88	25.88	604000
1997-07-18	25.88	26.00	25.31	25.75	440600
1997-07-21	25.75	26.25	25.44	26.19	625400
1997-07-22	26.25	26.81	26.00	26.81	1181000
1997-07-23	26.69	27.25	26.56	26.75	756400
1997-07-24	26.88	26.88	26.69	26.81	296800
1997-07-25	26.88	26.94	26.69	26.94	264200
1997-07-28	27.00	27.66	26.78	27.66	542200
1997-07-29	27.50	27.56	27.13	27.31	796800
1997-07-30	27.38	27.63	27.25	27.56	785800
1997-07-31	27.63	27.63	27.50	27.50	424200
1997-08-01	27.63	27.69	26.88	27.38	462000
1997-08-04	27.38	27.69	27.19	27.56	364800
1997-08-05	27.69	27.94	27.56	27.81	268400
1997-08-06	27.81	28.25	27.63	28.25	229600
1997-08-07	28.25	28.50	27.94	28.00	619800
1997-08-08	28.00	28.00	26.88	26.88	505200
1997-08-11	26.94	27.31	26.94	27.31	692800
1997-08-12	27.38	27.38	27.13	27.13	334600
1997-08-13	27.31	27.50	27.00	27.09	596400
1997-08-14	27.06	27.31	26.94	27.06	299000
1997-08-15	27.13	27.13	26.25	26.31	461200
1997-08-18	26.44	26.63	26.19	26.25	751800
1997-08-19	26.44	26.81	26.31	26.53	602200
1997-08-20	26.38	27.19	26.38	27.06	787000
1997-08-21	27.06	27.25	26.38	26.56	997600
1997-08-22	26.38	26.50	25.88	26.25	540800
1997-08-25	26.38	26.38	25.75	25.75	935000
1997-08-26	25.75	25.94	25.19	25.19	970000
1997-08-27	25.50	25.94	25.31	25.75	569400
1997-08-28	25.69	26.00	25.50	25.75	391000
1997-08-29	25.75	26.63	25.63	26.56	719600
1997-09-02	26.63	27.19	26.63	26.91	979800
1997-09-03	26.81	27.25	26.75	26.97	459600
1997-09-04	26.88	27.13	26.63	27.06	607400
1997-09-05	27.00	27.56	27.00	27.50	549200
1997-09-08	27.69	27.69	27.38	27.63	214800
1997-09-09	27.63	28.13	27.38	28.00	917600
1997-09-10	27.98	28.00	27.50	27.50	1035400
1997-09-11	27.56	27.69	26.88	27.53	1018200
1997-09-12	27.56	27.94	27.56	27.94	440200
1997-09-15	27.88	28.25	27.75	28.00	445800
1997-09-16	28.25	28.63	28.00	28.50	846600
1997-09-17	28.50	29.00	28.50	28.88	516200
1997-09-18	28.88	29.25	28.69	29.19	662400
1997-09-19	28.88	29.25	28.88	29.25	655200
1997-09-22	29.06	29.56	29.06	29.53	369600
1997-09-23	29.56	29.75	29.31	29.53	508600
1997-09-24	29.53	29.75	29.38	29.50	190200
1997-09-25	29.38	29.50	28.50	28.88	366600
1997-09-26	28.88	29.38	28.75	29.22	584400
1997-09-29	29.25	29.38	29.13	29.28	340200
1997-09-30	29.38	29.63	29.31	29.56	438600
1997-10-01	29.75	30.44	29.56	30.22	995200
1997-10-02	30.25	31.06	30.19	30.63	759200
1997-10-03	30.75	31.00	30.16	30.38	628400
1997-10-06	30.44	30.69	30.19	30.56	372400
1997-10-07	30.50	30.56	30.19	30.38	487600
1997-10-08	30.44	30.50	29.63	29.70	665400
1997-10-09	29.50	29.81	29.44	29.63	1397200
1997-10-10	29.50	29.94	29.50	29.88	308200
1997-10-13	29.75	30.13	29.75	30.00	673200
1997-10-14	30.13	30.13	29.88	30.06	271000
1997-10-15	29.88	30.38	29.88	30.19	375800
1997-10-16	30.19	30.38	29.56	29.94	478600
1997-10-17	29.94	30.56	29.81	29.94	865000
1997-10-20	30.06	30.56	29.69	30.56	822400
1997-10-21	30.38	31.00	30.31	30.88	818000
1997-10-22	30.94	31.38	30.63	31.25	499800
1997-10-23	30.25	30.63	30.06	30.56	830000
1997-10-24	30.69	31.06	30.50	30.56	579600
1997-10-27	30.50	30.50	28.25	28.31	770400
1997-10-28	27.69	28.94	27.31	28.44	1027000
1997-10-29	28.63	29.63	28.50	29.44	1479000
1997-10-30	28.88	29.31	28.69	29.13	418400
1997-10-31	29.06	29.56	29.06	29.25	524800
1997-11-03	29.44	29.56	29.19	29.28	456000
1997-11-04	29.19	29.75	29.13	29.50	471000
1997-11-05	29.81	30.38	29.44	30.38	713400
1997-11-06	30.38	30.38	30.06	30.31	332600
1997-11-07	29.75	30.25	29.75	30.19	712000
1997-11-10	30.06	30.19	29.88	30.00	350600
1997-11-11	29.94	30.00	29.88	29.91	440400
1997-11-12	29.72	30.00	29.53	29.69	675400
1997-11-13	29.88	30.00	29.50	29.94	325400
1997-11-14	29.81	29.84	29.52	29.72	297600
1997-11-17	30.00	30.31	29.75	30.13	353400
1997-11-18	30.13	30.13	29.81	30.00	520000
1997-11-19	29.88	30.06	29.75	30.06	389000
1997-11-20	30.09	31.19	30.00	31.13	972400
1997-11-21	31.00	32.00	31.00	31.56	1364000
1997-11-24	31.56	31.63	31.25	31.47	835600
1997-11-25	31.38	31.56	31.13	31.50	627200
1997-11-26	31.44	31.50	30.94	31.13	929800
1997-11-28	31.19	31.19	30.75	31.13	684600
1997-12-01	31.30	32.56	31.13	32.53	1470600
1997-12-02	32.50	32.88	32.05	32.68	591800
1997-12-03	32.93	33.38	32.93	33.13	797200
1997-12-04	33.43	34.38	33.30	34.30	1815200
1997-12-05	33.88	35.00	33.68	35.00	677200
1997-12-08	35.00	35.00	34.00	34.30	609000
1997-12-09	34.31	34.94	34.00	34.44	570000
1997-12-10	34.19	34.50	33.44	33.88	795200
1997-12-11	33.50	33.63	32.63	33.09	840000
1997-12-12	33.13	33.13	32.06	32.88	1098200
1997-12-15	32.94	32.94	32.31	32.88	991800
1997-12-16	32.88	33.38	32.75	32.94	924200
1997-12-17	32.88	33.06	32.31	32.38	1042000
1997-12-18	32.63	33.38	32.50	33.06	1184400
1997-12-19	33.06	33.25	32.22	32.94	756800
1997-12-22	33.13	33.69	32.94	33.25	473400
1997-12-23	33.00	33.50	32.88	33.25	490800
1997-12-24	33.31	33.31	32.63	32.66	300200
1997-12-26	32.69	32.69	32.13	32.25	234400
1997-12-29	32.31	34.69	32.31	34.38	1856200
1997-12-30	34.25	35.75	34.25	35.19	2733000
1997-12-31	35.00	35.69	34.88	34.88	734200
1998-01-02	34.88	35.13	34.19	34.84	756800
1998-01-05	34.88	35.03	34.69	35.03	806800
1998-01-06	34.81	34.88	34.25	34.31	738200
1998-01-07	34.44	34.44	32.94	33.25	990400
1998-01-08	33.13	33.31	32.44	32.75	764800
1998-01-09	32.75	32.81	31.25	31.59	1548600
1998-01-12	31.25	31.94	31.00	31.63	659200
1998-01-13	32.00	33.06	31.88	32.56	632600
1998-01-14	32.81	33.13	31.25	31.75	1517800
1998-01-15	31.94	32.00	31.50	31.69	882200
1998-01-16	31.75	32.25	31.44	31.88	887200
1998-01-20	32.13	32.63	31.88	32.50	726400
1998-01-21	32.53	32.69	31.81	31.97	702000
1998-01-22	31.75	32.00	30.75	31.19	871400
1998-01-23	31.56	31.88	30.19	30.75	1149400
1998-01-26	32.09	33.13	32.03	32.19	4967200
1998-01-27	32.25	32.50	31.94	32.44	3235600
1998-01-28	32.56	35.00	32.50	35.00	3479000
1998-01-29	34.94	35.56	34.25	34.84	16895600
1998-01-30	34.00	34.19	33.50	33.69	4236000
1998-02-02	33.88	34.81	33.81	34.81	2328600
1998-02-03	34.50	35.81	34.44	35.75	1864600
1998-02-04	35.38	35.56	34.88	35.22	1529800
1998-02-05	35.22	35.31	34.75	34.88	764800
1998-02-06	34.94	35.81	34.88	35.06	1085600
1998-02-09	35.25	35.31	34.88	35.22	558800
1998-02-10	35.13	36.25	35.00	35.97	1813200
1998-02-11	35.94	36.00	35.31	35.69	982400
1998-02-12	35.38	36.38	35.31	36.19	1194400
1998-02-13	36.00	36.06	35.53	35.80	719000
1998-02-17	35.81	36.38	35.63	35.78	648800
1998-02-18	35.66	36.06	35.63	35.97	587000
1998-02-19	35.84	36.13	35.81	36.00	447800
1998-02-20	36.25	36.81	35.94	36.72	1278200
1998-02-23	36.88	37.19	36.69	37.00	890400
1998-02-24	36.88	37.00	36.19	36.69	921000
1998-02-25	36.81	37.19	36.75	36.91	1191800
1998-02-26	36.97	38.13	36.69	38.09	817400
1998-02-27	37.88	38.19	37.69	38.03	638400
1998-03-02	37.88	38.19	37.66	37.92	573200
1998-03-03	37.69	38.47	37.63	38.00	1159200
1998-03-04	37.75	38.06	37.28	37.31	713800
1998-03-05	37.13	37.25	35.94	36.38	1140000
1998-03-06	36.56	36.94	36.06	36.63	935400
1998-03-09	36.63	37.06	36.44	36.75	668600
1998-03-10	37.00	37.00	36.63	36.81	1134600
1998-03-11	36.94	37.09	36.56	36.61	553800
1998-03-12	36.75	37.22	36.31	37.06	566600
1998-03-13	37.19	37.75	36.94	37.69	623200
1998-03-16	37.50	38.13	37.44	37.91	698400
1998-03-17	37.88	38.06	37.69	37.81	451000
1998-03-18	37.88	38.00	37.69	37.95	969200
1998-03-19	37.88	38.63	37.88	38.44	709400
1998-03-20	38.31	39.06	38.31	38.94	829600
1998-03-23	38.81	38.81	37.81	37.91	535400
1998-03-24	38.03	38.64	37.81	38.19	729200
1998-03-25	38.31	38.75	37.66	38.16	513600
1998-03-26	38.31	38.31	37.06	37.38	1264200
1998-03-27	37.50	37.50	36.63	36.63	1019000
1998-03-30	36.81	36.81	36.00	36.09	954000
1998-03-31	36.38	37.75	36.13	37.38	1254000
1998-04-01	37.63	37.81	37.34	37.38	869000
1998-04-02	37.56	38.63	37.38	38.38	513800
1998-04-03	38.31	39.50	38.31	39.13	476000
1998-04-06	39.19	39.69	38.25	38.25	753000
1998-04-07	38.19	38.38	37.75	37.97	553200
1998-04-08	38.03	38.53	37.88	38.00	490200
1998-04-09	38.25	38.88	38.03	38.63	282800
1998-04-13	38.94	39.44	38.69	39.16	708400
1998-04-14	38.94	39.13	38.28	38.44	459800
1998-04-15	38.56	38.94	38.31	38.69	443400
1998-04-16	38.50	38.69	37.94	38.27	457200
1998-04-17	38.56	38.56	37.94	38.50	504000
1998-04-20	38.69	38.75	38.25	38.44	471000
1998-04-21	38.38	38.44	36.75	36.84	1602400
1998-04-22	37.25	39.28	37.03	39.16	1656600
1998-04-23	39.00	39.13	36.56	36.66	2219200
1998-04-24	36.88	37.50	35.81	35.81	1647200
1998-04-27	35.50	35.84	34.63	34.94	1325400
1998-04-28	35.50	35.50	34.88	35.50	1587600
1998-04-29	35.75	36.31	35.50	35.75	490600
1998-04-30	36.34	36.88	35.94	36.50	770600
1998-05-01	36.56	37.25	36.50	37.23	547200
1998-05-04	37.00	37.38	36.19	36.34	403800
1998-05-05	36.13	36.38	35.25	35.56	851200
1998-05-06	35.44	35.72	34.78	35.44	603200
1998-05-07	35.31	36.06	35.00	35.69	1012200
1998-05-08	35.69	35.75	35.13	35.50	846800
1998-05-11	35.56	35.75	34.94	35.06	504400
1998-05-12	35.06	35.72	35.06	35.48	802600
1998-05-13	35.50	35.72	35.38	35.50	743600
1998-05-14	35.44	36.13	35.31	35.69	441600
1998-05-15	35.94	36.06	35.50	35.72	445400
1998-05-18	35.69	35.69	35.00	35.19	485000
1998-05-19	35.50	35.56	34.94	35.22	867200
1998-05-20	35.31	35.88	35.13	35.81	769600
1998-05-21	36.00	36.75	36.00	36.31	606600
1998-05-22	36.06	36.69	36.06	36.06	242600
1998-05-26	36.06	36.25	35.59	35.59	602600
1998-05-27	35.50	35.75	34.63	35.00	823400
1998-05-28	35.22	35.38	34.75	35.28	472800
1998-05-29	35.38	35.56	35.19	35.27	335000
1998-06-01	35.38	35.63	35.00	35.31	375800
1998-06-02	35.31	35.50	34.75	35.00	342000
1998-06-03	34.75	35.06	34.00	34.44	735800
1998-06-04	34.50	35.00	33.88	34.81	865600
1998-06-05	35.13	35.19	34.69	34.84	677400
1998-06-08	34.97	35.38	34.84	34.88	503400
1998-06-09	34.81	34.88	33.97	34.38	633000
1998-06-10	34.13	35.19	34.13	34.44	727800
1998-06-11	34.38	34.50	33.88	34.44	428600
1998-06-12	34.41	34.69	33.72	34.25	648000
1998-06-15	33.94	34.06	33.81	33.88	1066800
1998-06-16	33.94	34.50	33.88	34.20	942800
1998-06-17	34.28	35.72	34.19	35.22	879200
1998-06-18	35.13	35.25	34.63	34.81	767800
1998-06-19	35.50	36.06	35.25	35.53	1486600
1998-06-22	35.56	35.97	35.47	35.88	540400
1998-06-23	35.94	35.94	35.19	35.19	1735400
1998-06-24	35.38	35.81	35.19	35.75	812200
1998-06-25	35.75	36.13	35.63	36.00	1693600
1998-06-26	36.06	37.19	35.88	37.00	965400
1998-06-29	37.38	38.69	37.31	38.50	1608800
1998-06-30	38.44	38.44	37.84	38.13	1048600
1998-07-01	38.31	39.00	38.19	38.75	460400
1998-07-02	39.00	39.00	38.56	38.75	211200
1998-07-06	38.75	39.13	38.50	39.06	463000
1998-07-07	39.00	39.56	38.94	39.22	584600
1998-07-08	39.38	40.13	39.19	39.78	863200
1998-07-09	39.69	40.13	39.63	39.63	519800
1998-07-10	39.88	41.00	39.25	40.63	1047800
1998-07-13	40.63	40.75	40.13	40.50	904400
1998-07-14	40.38	41.06	40.38	40.75	406600
1998-07-15	40.50	41.63	40.44	41.00	864400
1998-07-16	41.19	41.38	40.31	40.56	707600
1998-07-17	40.75	40.75	40.06	40.13	550200
1998-07-20	40.25	40.50	39.44	39.84	807600
1998-07-21	39.94	39.94	38.19	38.69	886400
1998-07-22	38.63	38.69	37.56	38.06	1003000
1998-07-23	38.00	38.44	37.31	37.38	722400
1998-07-24	37.56	38.00	37.19	37.81	591400
1998-07-27	37.50	37.63	37.00	37.31	535200
1998-07-28	37.25	37.31	36.00	36.44	649800
1998-07-29	36.50	36.94	36.44	36.63	442000
1998-07-30	36.88	38.00	36.86	37.86	468200
1998-07-31	37.75	38.06	36.81	36.81	348000
1998-08-03	36.94	37.31	36.56	36.94	306800
1998-08-04	37.13	37.28	35.88	36.16	571000
1998-08-05	36.25	36.50	35.44	36.00	691600
1998-08-06	36.00	36.00	35.38	35.75	735400
1998-08-07	35.94	36.25	35.75	35.88	550800
1998-08-10	35.84	35.94	35.41	35.44	510000
1998-08-11	35.31	35.44	33.81	34.67	883200
1998-08-12	34.91	35.38	34.75	35.34	701200
1998-08-13	35.38	35.88	35.09	35.59	672600
1998-08-14	35.94	36.13	34.88	34.88	377800
1998-08-17	34.88	35.06	34.28	34.94	469800
1998-08-18	35.13	35.75	34.94	35.31	533200
1998-08-19	35.19	35.69	35.00	35.00	428600
1998-08-20	35.00	35.13	34.19	34.25	572400
1998-08-21	34.13	34.19	32.19	33.19	1465600
1998-08-24	33.50	33.69	33.00	33.63	367400
1998-08-25	33.81	34.81	33.63	34.31	693000
1998-08-26	33.91	34.13	33.38	33.59	448800
1998-08-27	33.13	33.38	31.56	31.63	569800
1998-08-28	32.13	32.19	30.16	30.28	775600
1998-08-31	30.50	30.69	27.88	27.88	1473600
1998-09-01	28.00	31.13	27.88	30.56	3818800
1998-09-02	30.56	34.06	30.50	33.02	3918000
1998-09-03	32.25	33.06	31.56	32.91	2057800
1998-09-04	33.00	33.44	31.50	32.25	735000
1998-09-08	32.88	35.19	32.50	35.09	1616200
1998-09-09	35.09	35.19	33.44	34.16	946600
1998-09-10	33.31	33.50	31.28	31.72	1338000
1998-09-11	31.63	32.00	30.88	31.98	2405000
1998-09-14	32.31	34.94	32.19	34.44	1192800
1998-09-15	33.59	35.69	33.50	35.56	1098000
1998-09-16	35.50	36.49	34.72	36.19	1193800
1998-09-17	35.00	35.38	34.56	34.81	1115200
1998-09-18	35.09	36.44	35.06	35.81	1614200
1998-09-21	35.19	35.69	34.63	35.50	1252400
1998-09-22	35.63	36.00	35.38	35.81	705200
1998-09-23	36.25	37.63	36.03	37.50	779800
1998-09-24	36.88	37.63	35.81	35.94	858800
1998-09-25	35.50	35.81	34.13	35.53	1826200
1998-09-28	35.94	37.00	35.63	36.03	1443400
1998-09-29	36.19	36.25	35.06	35.56	671600
1998-09-30	35.00	35.25	34.00	34.13	642000
1998-10-01	34.00	34.09	32.69	33.19	982800
1998-10-02	33.25	35.00	33.19	34.72	819800
1998-10-05	34.19	34.38	31.69	32.56	1856000
1998-10-06	33.19	33.50	32.44	32.56	1012400
1998-10-07	32.31	32.88	30.78	31.53	1102200
1998-10-08	30.69	30.75	29.41	30.31	1288400
1998-10-09	30.75	32.19	29.75	32.19	1070600
1998-10-12	33.00	34.88	33.00	34.75	1847200
1998-10-13	34.06	35.59	33.81	34.13	686800
1998-10-14	34.13	35.31	33.75	34.94	503600
1998-10-15	34.63	37.66	34.41	37.31	1186600
1998-10-16	37.75	38.50	36.75	37.22	1893400
1998-10-19	37.25	37.31	36.25	36.25	538000
1998-10-20	36.59	38.19	36.31	37.25	1213800
1998-10-21	37.38	37.69	36.84	37.33	730000
1998-10-22	37.13	37.22	36.19	37.11	794200
1998-10-23	37.13	37.13	35.75	35.75	478200
1998-10-26	35.97	36.88	35.75	36.31	478400
1998-10-27	36.50	36.81	35.94	36.09	595400
1998-10-28	35.69	36.75	35.69	36.56	499400
1998-10-29	36.81	36.88	36.25	36.81	392400
1998-10-30	36.97	37.66	36.75	36.88	562000
1998-11-02	37.06	37.31	36.88	36.88	452000
1998-11-03	36.81	37.50	36.81	37.50	396600
1998-11-04	37.59	38.31	37.38	38.25	770600
1998-11-05	37.69	40.31	37.63	39.81	1701000
1998-11-06	39.25	39.63	38.63	38.88	565600
1998-11-09	38.88	38.88	37.81	38.13	659400
1998-11-10	38.13	39.19	37.56	37.70	837800
1998-11-11	38.25	38.59	36.41	36.56	785400
1998-11-12	36.75	37.06	36.28	36.88	657400
1998-11-13	37.06	38.31	36.44	37.94	808200
1998-11-16	38.44	39.31	38.31	39.19	520600
1998-11-17	38.75	40.56	38.75	39.94	1134800
1998-11-18	40.00	40.88	39.31	40.69	1229800
1998-11-19	40.63	41.13	40.56	41.05	714000
1998-11-20	41.53	41.63	40.44	41.31	850800
1998-11-23	41.38	42.00	41.13	41.89	429400
1998-11-24	41.81	42.00	41.38	41.56	596200
1998-11-25	41.63	41.75	41.19	41.69	444800
1998-11-27	41.44	41.69	41.06	41.22	130800
1998-11-30	41.31	41.31	40.31	40.38	499800
1998-12-01	40.44	40.63	39.94	40.53	521200
1998-12-02	40.50	41.19	40.13	41.14	399000
1998-12-03	40.94	41.25	40.63	40.63	717800
1998-12-04	40.94	42.94	40.88	42.94	1164400
1998-12-07	42.88	42.94	42.00	42.69	511800
1998-12-08	42.69	42.69	40.50	40.84	1385800
1998-12-09	40.69	41.00	40.38	40.41	736000
1998-12-10	40.50	40.50	40.31	40.44	923200
1998-12-11	40.25	40.50	39.81	39.94	864600
1998-12-14	39.97	39.97	39.19	39.34	639800
1998-12-15	39.44	39.81	39.25	39.56	610000
1998-12-16	39.75	39.75	38.50	38.59	799600
1998-12-17	38.63	40.97	38.63	40.88	1124400
1998-12-18	41.00	42.31	40.94	41.50	853000
1998-12-21	41.75	42.56	41.25	42.34	488200
1998-12-22	42.44	43.50	42.25	42.94	730400
1998-12-23	42.84	43.59	42.84	43.34	593600
1998-12-24	43.38	43.44	43.25	43.34	264400
1998-12-28	43.94	44.75	43.63	43.69	883600
1998-12-29	43.69	44.94	43.56	43.81	403800
1998-12-30	43.81	44.38	43.69	43.78	540400
1998-12-31	43.56	43.88	43.50	43.66	882200
1999-01-04	43.44	44.00	43.19	43.53	1218200
1999-01-05	43.25	43.63	43.06	43.19	624800
1999-01-06	43.50	44.19	43.31	43.86	932400
1999-01-07	43.38	43.81	42.72	43.81	473800
1999-01-08	43.75	44.06	43.31	44.06	522600
1999-01-11	44.03	44.56	42.50	42.94	638000
1999-01-12	43.06	43.06	41.31	41.75	489000
1999-01-13	40.56	42.06	40.31	41.75	441800
1999-01-14	42.13	42.38	40.88	41.25	519400
1999-01-15	42.13	42.72	41.19	42.45	725200
1999-01-19	42.50	42.63	41.38	41.44	354600
1999-01-20	42.09	42.38	41.00	42.19	430200
1999-01-21	42.06	43.00	41.97	42.44	622200
1999-01-22	42.44	42.44	41.13	41.23	1132800
1999-01-25	41.25	42.25	40.81	42.25	622800
1999-01-26	42.06	42.19	41.25	41.88	654000
1999-01-27	41.88	42.19	40.63	40.63	511800
1999-01-28	40.84	42.31	40.75	42.13	1426800
1999-01-29	42.00	43.75	42.00	43.28	1241600
1999-02-01	43.50	43.81	42.25	42.44	998200
1999-02-02	42.38	42.50	41.38	41.88	805800
1999-02-03	41.88	43.34	41.63	43.31	922000
1999-02-04	43.25	43.59	41.91	42.16	998400
1999-02-05	41.94	42.19	41.06	41.19	802000
1999-02-08	41.38	42.50	41.22	42.33	667200
1999-02-09	42.41	42.75	41.78	42.42	714400
1999-02-10	42.13	42.50	41.91	42.16	776400
1999-02-11	42.13	45.81	42.06	44.88	2038800
1999-02-12	44.16	45.13	43.72	44.00	1494600
1999-02-16	43.88	44.88	43.25	44.31	616200
1999-02-17	44.13	44.56	43.25	43.28	569800
1999-02-18	43.56	44.66	43.31	44.48	611000
1999-02-19	44.25	44.75	44.13	44.23	526200
1999-02-22	44.19	45.06	43.81	45.03	1138200
1999-02-23	44.88	45.13	44.50	44.56	1553000
1999-02-24	44.75	45.59	44.22	44.28	521600
1999-02-25	44.41	44.47	43.69	44.44	625800
1999-02-26	44.44	44.75	43.94	44.69	514400
1999-03-01	44.69	45.44	44.63	45.31	1587000
1999-03-02	45.44	45.69	45.00	45.06	938000
1999-03-03	45.22	45.50	45.00	45.44	1084200
1999-03-04	45.38	47.00	45.38	46.56	978600
1999-03-05	46.75	47.38	46.25	47.00	759800
1999-03-08	46.91	47.00	46.44	46.55	463800
1999-03-09	46.50	46.94	45.88	46.06	535800
1999-03-10	46.00	46.19	45.38	45.81	1006800
1999-03-11	45.88	46.38	45.69	46.22	1090400
1999-03-12	46.25	46.38	46.13	46.30	472800
1999-03-15	46.13	46.63	46.13	46.63	761400
1999-03-16	46.38	46.50	45.53	45.89	994800
1999-03-17	45.88	46.56	45.66	45.94	1042200
1999-03-18	46.03	47.09	45.81	46.50	645200
1999-03-19	46.81	47.00	45.69	45.94	632400
1999-03-22	45.69	46.19	45.38	46.19	378600
1999-03-23	46.13	46.13	45.00	45.13	601200
1999-03-24	45.06	45.31	44.63	44.81	288800
1999-03-25	44.75	45.19	44.53	45.00	390400
1999-03-26	44.75	45.06	44.53	44.53	310600
1999-03-29	44.78	45.19	44.59	45.19	381000
1999-03-30	45.16	45.19	44.63	44.81	619800
1999-03-31	44.88	45.13	44.19	44.41	681800
1999-04-01	44.50	44.75	44.06	44.38	460400
1999-04-05	44.75	44.88	43.81	44.03	831600
1999-04-06	44.06	44.06	43.47	43.78	1115000
1999-04-07	44.00	44.94	43.66	44.69	845200
1999-04-08	44.75	46.53	44.75	46.28	1052600
1999-04-09	46.25	47.63	46.00	47.47	683600
1999-04-12	47.38	48.81	47.13	48.75	657400
1999-04-13	48.81	49.00	48.00	48.06	611800
1999-04-14	48.00	48.75	47.88	48.31	682200
1999-04-15	48.50	48.63	48.00	48.23	497600
1999-04-16	48.03	48.16	46.53	46.97	744200
1999-04-19	47.00	49.94	47.00	48.59	899400
1999-04-20	48.50	49.63	48.38	49.06	369600
1999-04-21	49.13	49.59	47.69	48.50	637800
1999-04-22	48.38	49.25	47.56	48.50	857200
1999-04-23	48.50	48.63	46.75	47.50	718000
1999-04-26	47.25	47.44	45.94	46.53	790200
1999-04-27	46.69	46.94	45.88	46.38	1078200
1999-04-28	46.50	46.75	45.00	45.78	900600
1999-04-29	45.75	47.25	45.75	46.66	889800
1999-04-30	47.06	47.06	45.81	46.56	472800
1999-05-03	46.44	47.63	46.25	46.81	590800
1999-05-04	47.00	47.00	45.31	45.47	856200
1999-05-05	45.50	45.91	45.31	45.55	880200
1999-05-06	45.44	45.44	44.19	44.97	757000
1999-05-07	44.88	45.50	44.50	45.48	472000
1999-05-10	45.50	45.81	44.88	45.25	401400
1999-05-11	45.38	45.75	44.94	45.72	308400
1999-05-12	45.56	46.00	44.53	45.13	760400
1999-05-13	45.31	45.38	44.94	45.13	664600
1999-05-14	45.00	45.06	43.25	43.94	752200
1999-05-17	43.81	44.00	43.00	43.47	620400
1999-05-18	43.63	45.75	43.38	45.55	1113600
1999-05-19	45.63	46.16	43.81	45.03	617000
1999-05-20	45.06	45.38	44.81	44.81	360800
1999-05-21	44.75	46.06	44.75	45.47	805800
1999-05-24	45.66	45.66	43.75	44.20	1236000
1999-05-25	44.38	44.38	43.19	43.38	1339600
1999-05-26	43.38	43.78	42.94	43.61	1220800
1999-05-27	43.56	44.25	43.38	44.09	1609800
1999-05-28	44.03	45.31	44.00	45.19	810000
1999-06-01	45.00	45.19	43.94	45.06	1297800
1999-06-02	45.16	45.47	44.69	45.02	595600
1999-06-03	45.00	45.88	44.94	45.23	488000
1999-06-04	45.19	46.13	45.19	46.08	368200
1999-06-07	45.88	46.88	45.88	46.78	582800
1999-06-08	46.66	46.81	46.25	46.41	548200
1999-06-09	46.44	46.44	46.06	46.28	731200
1999-06-10	45.91	46.00	45.56	45.86	852000
1999-06-11	45.91	46.56	45.50	45.72	778200
1999-06-14	45.88	46.13	45.69	45.86	224000
1999-06-15	46.06	46.44	45.69	45.77	607000
1999-06-16	45.91	46.97	45.84	46.59	528200
1999-06-17	46.75	47.47	46.38	47.06	929200
1999-06-18	46.72	47.66	46.69	47.50	833800
1999-06-21	47.56	47.88	46.88	47.69	725000
1999-06-22	47.63	48.44	47.31	47.97	493000
1999-06-23	47.88	47.94	47.50	47.56	821800
1999-06-24	47.59	48.31	46.34	46.41	806600
1999-06-25	46.97	47.50	46.47	46.69	355400
1999-06-28	46.56	50.00	46.56	48.75	1160200
1999-06-29	48.63	48.88	48.25	48.53	489000
1999-06-30	48.31	48.88	47.38	48.50	1160200
1999-07-01	48.50	49.06	48.19	49.00	621000
1999-07-02	49.03	49.06	48.44	48.78	576800
1999-07-06	48.72	49.00	48.06	48.69	717600
1999-07-07	48.66	49.81	48.66	49.47	937800
1999-07-08	49.16	49.50	48.06	48.13	514000
1999-07-09	48.38	48.50	47.81	48.06	531400
1999-07-12	48.25	48.25	47.34	47.59	682400
1999-07-13	47.38	47.50	46.50	46.80	565000
1999-07-14	47.03	47.06	45.38	45.44	1583600
1999-07-15	45.63	45.69	44.94	45.08	1854400
1999-07-16	45.13	45.34	44.75	45.14	1969800
1999-07-19	45.75	46.25	45.16	45.20	1642200
1999-07-20	45.38	45.72	45.00	45.45	576400
1999-07-21	45.38	46.38	45.16	45.44	719400
1999-07-22	45.38	46.03	44.81	45.50	591800
1999-07-23	45.69	45.72	44.06	44.91	749200
1999-07-26	44.91	45.00	44.34	44.88	339600
1999-07-27	44.88	46.25	44.88	45.89	379200
1999-07-28	45.94	46.00	44.88	44.88	343600
1999-07-29	44.88	44.91	43.88	44.19	388600
1999-07-30	44.31	44.88	43.44	43.50	979800
1999-08-02	43.72	44.31	42.91	43.02	673000
1999-08-03	43.03	43.44	42.88	43.02	543000
1999-08-04	42.91	43.06	41.75	41.84	734800
1999-08-05	42.06	42.38	41.47	42.00	758600
1999-08-06	41.94	42.00	40.34	40.78	951400
1999-08-09	40.94	43.34	40.25	42.39	1726800
1999-08-10	42.34	42.72	41.78	42.19	774200
1999-08-11	42.44	42.66	41.81	42.31	543600
1999-08-12	42.28	42.72	41.78	42.09	669400
1999-08-13	42.38	43.19	42.38	42.88	552600
1999-08-16	42.69	43.81	42.28	43.56	764400
1999-08-17	44.03	44.97	43.69	44.64	929600
1999-08-18	44.69	44.69	44.19	44.38	532800
1999-08-19	44.31	44.47	43.88	44.03	531000
1999-08-20	44.16	44.19	43.31	43.75	637600
1999-08-23	43.88	44.75	43.78	44.31	996200
1999-08-24	44.19	45.63	44.06	45.61	624400
1999-08-25	45.28	45.56	43.94	45.56	1114400
1999-08-26	45.19	45.38	44.44	44.47	292400
1999-08-27	44.56	44.56	43.28	43.53	551600
1999-08-30	43.44	43.50	41.56	41.59	719600
1999-08-31	41.78	42.50	41.56	42.41	1029000
1999-09-01	42.13	42.25	41.56	42.03	464800
1999-09-02	41.75	41.94	40.84	41.22	759000
1999-09-03	41.72	43.50	41.69	43.09	822600
1999-09-07	43.06	43.53	42.41	42.48	501200
1999-09-08	42.41	42.44	41.81	42.06	448000
1999-09-09	41.88	42.00	41.38	41.53	1012200
1999-09-10	41.63	42.06	41.50	41.84	821000
1999-09-13	41.69	41.78	41.44	41.53	416800
1999-09-14	41.44	41.47	40.81	41.00	930600
1999-09-15	41.47	42.09	41.19	41.81	1177800
1999-09-16	41.81	41.97	40.63	41.02	958800
1999-09-17	41.44	41.94	41.28	41.88	883000
1999-09-20	42.06	42.25	41.78	42.13	1853600
1999-09-21	41.94	41.94	40.63	40.72	402200
1999-09-22	41.00	41.19	40.38	40.75	396000
1999-09-23	40.75	41.50	40.34	40.72	643600
1999-09-24	40.69	41.38	40.50	41.31	476200
1999-09-27	41.19	41.69	40.31	40.44	590800
1999-09-28	40.53	41.09	40.16	41.02	935600
1999-09-29	41.13	41.78	40.84	41.45	1327400
1999-09-30	41.44	42.00	41.09	41.75	549000
1999-10-01	41.59	42.44	41.28	42.02	718400
1999-10-04	42.44	43.59	42.06	43.58	740200
1999-10-05	43.44	44.78	42.25	43.48	816200
1999-10-06	43.47	44.38	43.25	44.13	736400
1999-10-07	44.19	44.25	43.81	43.94	549200
1999-10-08	44.19	47.06	43.81	47.03	1701000
1999-10-11	46.69	48.38	46.50	47.31	3286200
1999-10-12	47.19	47.30	45.88	46.17	874000
1999-10-13	46.13	46.19	44.88	44.95	794400
1999-10-14	44.88	45.31	44.13	45.17	533000
1999-10-15	44.95	44.97	42.69	42.72	711000
1999-10-18	42.69	43.28	41.88	42.84	1234000
1999-10-19	43.00	44.56	43.00	44.36	1189000
1999-10-20	44.44	45.78	44.36	45.34	1126200
1999-10-21	44.81	45.13	43.88	45.06	860400
1999-10-22	45.06	46.50	44.81	46.19	1054800
1999-10-25	45.81	46.00	44.81	45.53	736000
1999-10-26	45.44	45.47	44.78	44.97	759000
1999-10-27	44.97	46.13	44.97	45.94	1226400
1999-10-28	46.19	49.59	46.19	48.69	3285800
1999-10-29	48.53	49.13	47.63	48.28	1665200
1999-11-01	48.13	48.66	47.53	48.56	721000
1999-11-02	48.25	49.69	48.19	49.13	1281200
1999-11-03	49.09	49.28	48.38	48.69	1074600
1999-11-04	49.00	50.34	48.63	49.06	1314800
1999-11-05	49.38	50.56	49.38	50.16	713400
1999-11-08	50.25	50.81	49.81	50.66	1243200
1999-11-09	50.75	50.75	48.31	48.47	791000
1999-11-10	48.44	48.73	47.81	48.69	717400
1999-11-11	48.63	48.63	47.91	48.09	417200
1999-11-12	48.13	50.50	48.13	50.23	877000
1999-11-15	49.94	50.19	49.13	49.34	624600
1999-11-16	49.69	51.50	49.38	50.63	1443800
1999-11-17	50.63	50.75	49.75	49.81	1204200
1999-11-18	50.00	50.06	49.28	49.88	894000
1999-11-19	49.78	50.31	49.56	50.00	928400
1999-11-22	49.97	49.97	48.25	48.31	832400
1999-11-23	48.28	48.59	47.44	47.78	638800
1999-11-24	47.88	47.88	47.06	47.53	407600
1999-11-26	47.53	47.84	47.00	47.59	322000
1999-11-29	47.50	47.50	45.47	45.81	1327000
1999-11-30	46.00	49.03	45.69	48.41	1381800
1999-12-01	48.22	48.56	46.88	47.75	1248600
1999-12-02	47.63	48.72	47.59	48.47	1025000
1999-12-03	48.81	50.22	48.75	49.94	1147800
1999-12-06	49.50	49.53	47.91	48.05	646200
1999-12-07	48.09	48.25	47.00	48.09	1173400
1999-12-08	47.75	47.91	46.59	46.75	489400
1999-12-09	46.77	47.63	46.75	47.58	740000
1999-12-10	48.38	50.38	48.06	49.98	687700
1999-12-13	49.75	50.00	48.38	48.63	677300
1999-12-14	48.41	49.75	48.38	49.38	651400
1999-12-15	49.44	50.44	49.13	50.13	776500
1999-12-16	49.94	51.38	49.38	49.81	941800
1999-12-17	50.00	50.02	47.50	48.63	1270900
1999-12-20	48.75	50.00	48.19	48.88	752300
1999-12-21	48.94	50.69	47.63	50.50	542400
1999-12-22	50.00	50.38	49.50	49.81	532500
1999-12-23	50.00	52.00	49.81	51.81	660200
1999-12-27	51.75	53.69	51.50	53.13	613100
1999-12-28	52.06	53.25	51.25	51.72	943000
1999-12-29	52.41	52.81	51.72	52.75	279900
1999-12-30	53.00	54.63	52.50	53.83	290500
1999-12-31	54.25	54.38	53.00	53.00	82800
2000-01-03	52.56	52.75	49.50	50.47	710100
2000-01-04	49.63	49.63	46.75	47.19	1276900
2000-01-05	47.50	49.19	46.81	48.25	929200
2000-01-06	48.19	49.63	47.81	49.25	515900
2000-01-07	49.14	49.88	48.50	49.88	612500
2000-01-10	49.94	50.00	48.19	48.63	528000
2000-01-11	48.38	48.44	46.88	47.75	873100
2000-01-12	47.75	50.19	47.63	49.94	787200
2000-01-13	52.00	55.13	51.13	54.81	2193600
2000-01-14	55.50	55.50	53.88	54.88	995100
2000-01-18	54.44	55.63	52.75	55.56	1015400
2000-01-19	55.69	59.94	55.63	57.19	2081500
2000-01-20	57.19	57.25	53.75	53.94	467800
2000-01-21	55.00	56.63	53.56	55.06	903600
2000-01-24	55.00	55.38	53.13	53.44	481800
2000-01-25	53.94	55.31	53.13	54.75	537700
2000-01-26	54.88	57.25	54.75	57.00	979800
2000-01-27	57.06	57.81	54.88	55.63	1014600
2000-01-28	55.38	55.38	53.19	54.00	788500
2000-01-31	53.88	60.56	53.38	60.38	2127600
2000-02-01	59.75	62.00	58.13	60.63	2151200
2000-02-02	61.25	62.38	58.13	58.91	1931300
2000-02-03	59.81	60.00	57.06	57.06	1848800
2000-02-04	57.59	59.13	57.25	58.19	953700
2000-02-07	58.00	59.31	57.19	59.25	447200
2000-02-08	59.44	60.63	58.88	59.41	770300
2000-02-09	59.38	59.75	57.13	57.25	590100
2000-02-10	57.25	58.13	57.06	57.31	1246300
2000-02-11	57.13	58.88	55.69	55.84	1047200
2000-02-14	56.25	56.75	54.06	55.13	660800
2000-02-15	55.06	59.50	54.88	58.63	956400
2000-02-16	58.38	58.88	56.38	57.50	902100
2000-02-17	58.00	59.13	56.38	58.88	1179900
2000-02-18	58.75	59.25	57.75	58.56	2051200
2000-02-22	58.38	58.50	55.44	56.88	956700
2000-02-23	56.63	57.88	55.56	57.56	1294600
2000-02-24	57.38	57.38	55.38	56.44	924600
2000-02-25	56.50	56.56	55.50	55.69	1051800
2000-02-28	55.75	57.75	55.63	57.75	449200
2000-02-29	57.69	57.75	54.63	56.50	1126100
2000-03-01	56.75	56.75	55.63	56.38	884300
2000-03-02	56.38	57.19	55.81	56.44	584000
2000-03-03	57.00	58.00	56.25	57.00	639600
2000-03-06	57.00	58.50	56.44	56.50	896300
2000-03-07	56.75	57.13	56.13	56.19	840700
2000-03-08	56.13	56.13	53.06	53.88	2636800
2000-03-09	53.75	54.00	52.44	52.94	1656700
2000-03-10	53.19	53.19	52.19	52.31	962700
2000-03-13	51.75	55.81	51.00	54.56	712700
2000-03-14	54.88	57.50	53.88	54.19	862000
2000-03-15	55.00	57.31	53.88	56.69	1640500
2000-03-16	57.81	67.75	57.31	66.63	5989700
2000-03-17	64.00	65.00	61.63	63.31	3449900
2000-03-20	63.13	63.13	59.44	60.06	1656000
2000-03-21	60.19	67.81	59.50	67.34	1861100
2000-03-22	67.63	77.25	64.50	73.31	1821900
2000-03-23	73.19	73.25	70.56	72.06	2352900
2000-03-24	72.19	72.38	64.00	67.13	2839700
2000-03-27	67.06	67.06	61.69	62.69	1912800
2000-03-28	62.86	67.81	62.81	65.88	2056000
2000-03-29	65.88	66.50	63.63	65.31	821600
2000-03-30	64.88	67.44	63.44	64.50	1057600
2000-03-31	65.88	68.63	64.50	67.56	1264100
2000-04-03	67.63	72.50	67.56	70.38	2609900
2000-04-04	70.50	72.13	63.88	68.09	1343300
2000-04-05	67.75	69.88	65.25	66.44	741200
2000-04-06	66.88	69.88	65.50	68.88	849700
2000-04-07	69.50	69.69	66.38	66.94	566400
2000-04-10	66.94	68.31	64.50	67.06	784000
2000-04-11	67.31	70.19	67.25	68.59	609900
2000-04-12	68.63	70.81	66.44	66.81	1260900
2000-04-13	66.91	66.94	63.00	63.31	967100
2000-04-14	63.06	63.23	57.38	57.81	1656000
2000-04-17	57.88	62.13	57.75	58.81	1702700
2000-04-18	59.63	70.13	59.50	70.00	1609200
2000-04-19	68.31	68.88	63.19	65.06	833300
2000-04-20	64.81	65.50	64.50	65.50	960700
2000-04-24	64.81	65.75	63.50	64.69	831100
2000-04-25	66.19	66.25	65.13	65.69	1407400
2000-04-26	66.13	66.88	65.50	66.25	1182200
2000-04-27	65.66	65.94	63.38	64.63	721200
2000-04-28	65.25	65.88	63.38	64.13	705500
2000-05-01	64.16	66.88	63.13	65.44	766300
2000-05-02	65.50	65.56	63.31	64.75	755000
2000-05-03	64.69	66.00	63.88	64.56	571600
2000-05-04	64.69	66.50	63.50	63.63	899700
2000-05-05	63.69	63.75	62.31	63.19	517800
2000-05-08	63.13	68.38	63.00	66.13	709500
2000-05-09	66.06	68.31	65.25	66.56	558800
2000-05-10	66.25	66.31	64.81	65.69	971000
2000-05-11	66.25	68.00	66.25	67.13	743800
2000-05-12	67.25	70.06	66.38	69.31	933700
2000-05-15	68.44	72.19	68.38	71.88	1230000
2000-05-16	72.63	73.31	69.38	69.88	1167000
2000-05-17	69.56	69.81	68.56	69.56	264100
2000-05-18	69.41	71.25	69.19	69.19	463500
2000-05-19	68.13	68.50	65.13	66.06	768800
2000-05-22	66.44	67.63	65.38	67.63	602800
2000-05-23	67.00	69.38	67.00	69.00	493700
2000-05-24	68.00	70.13	67.50	69.81	1123300
2000-05-25	69.38	69.50	62.75	64.13	1181300
2000-05-26	64.63	67.13	64.38	65.94	878400
2000-05-30	66.25	66.75	63.75	64.56	795500
2000-05-31	64.19	66.56	63.75	65.81	591100
2000-06-01	66.31	68.75	65.94	67.81	998800
2000-06-02	68.63	71.44	68.63	70.06	1052600
2000-06-05	69.66	70.38	68.31	69.94	1321600
2000-06-06	69.13	69.31	68.13	69.13	709000
2000-06-07	68.94	71.25	68.63	70.88	761900
2000-06-08	70.13	70.56	67.38	68.69	535400
2000-06-09	69.38	69.69	65.38	65.63	472400
2000-06-12	66.50	69.00	66.00	68.56	513900
2000-06-13	68.38	69.25	66.19	67.00	738200
2000-06-14	66.97	69.88	66.50	67.94	1090000
2000-06-15	68.50	68.63	64.06	65.44	1134500
2000-06-16	66.00	66.25	61.88	62.19	2068900
2000-06-19	62.31	69.23	61.88	67.19	1366000
2000-06-20	66.25	68.00	66.00	66.69	768300
2000-06-21	66.56	66.75	64.63	66.13	504400
2000-06-22	65.75	69.38	65.69	69.38	859300
2000-06-23	68.44	68.63	66.00	66.06	408800
2000-06-26	67.00	68.50	66.56	67.75	321500
2000-06-27	67.38	69.13	67.38	68.13	408600
2000-06-28	67.63	68.13	66.31	66.69	519400
2000-06-29	66.94	67.00	64.56	64.88	710700
2000-06-30	64.69	65.88	64.50	65.06	926000
2000-07-03	65.06	68.38	64.88	68.38	289700
2000-07-05	68.38	69.38	68.13	68.63	454300
2000-07-06	68.31	68.69	65.63	67.81	650400
2000-07-07	68.09	69.31	67.75	69.00	772500
2000-07-10	69.00	70.25	68.94	70.00	912400
2000-07-11	69.81	70.63	69.50	70.63	607700
2000-07-12	70.88	72.63	70.75	71.56	931000
2000-07-13	71.44	71.56	70.56	71.13	1015000
2000-07-14	71.06	73.63	70.94	73.38	805600
2000-07-17	74.00	77.00	73.88	75.50	1453700
2000-07-18	75.44	76.38	73.69	74.63	829500
2000-07-19	73.91	76.63	73.88	75.56	457200
2000-07-20	75.31	76.38	74.69	75.73	757500
2000-07-21	74.84	75.94	72.75	73.69	741500
2000-07-24	73.38	75.50	72.88	74.94	669300
2000-07-25	75.00	75.31	74.38	74.98	437100
2000-07-26	74.63	75.75	72.63	72.69	895300
2000-07-27	72.69	76.25	72.69	75.31	850200
2000-07-28	75.06	75.13	72.13	74.75	1347800
2000-07-31	75.25	75.50	73.75	74.88	1169400
2000-08-01	74.94	75.00	73.69	74.75	411000
2000-08-02	74.31	76.00	74.19	75.69	847500
2000-08-03	75.38	78.00	75.25	77.38	827400
2000-08-04	77.44	79.75	77.25	79.44	904900
2000-08-07	79.56	79.56	76.69	78.44	1451300
2000-08-08	77.92	78.50	77.25	78.13	502300
2000-08-09	76.88	78.38	76.25	78.25	1129100
2000-08-10	78.25	81.63	78.25	80.06	827900
2000-08-11	79.78	80.81	78.75	80.31	469200
2000-08-14	80.63	81.44	80.50	81.06	1005600
2000-08-15	80.91	81.19	79.64	80.00	911800
2000-08-16	80.31	80.94	78.25	78.38	404500
2000-08-17	78.94	79.50	77.88	78.56	534400
2000-08-18	78.69	79.06	77.19	77.63	514000
2000-08-21	77.88	78.81	77.06	78.56	211700
2000-08-22	78.50	79.75	77.88	79.50	703000
2000-08-23	79.81	80.64	79.25	79.27	505400
2000-08-24	79.34	80.19	79.00	79.25	267300
2000-08-25	78.94	79.88	78.25	79.13	327600
2000-08-28	79.22	81.63	78.94	81.19	471000
2000-08-29	81.19	81.31	79.00	79.88	540200
2000-08-30	79.81	82.38	79.81	82.25	646200
2000-08-31	82.44	85.50	82.25	84.31	1106400
2000-09-01	84.69	84.88	82.50	83.00	528900
2000-09-05	83.00	83.25	82.13	83.25	560800
2000-09-06	82.81	85.06	82.75	84.58	506700
2000-09-07	84.56	85.75	84.25	85.69	472100
2000-09-08	84.84	87.94	84.81	87.63	808600
2000-09-11	87.13	89.19	86.81	88.88	768000
2000-09-12	89.56	90.38	88.50	89.94	1003700
2000-09-13	90.13	90.19	88.19	88.38	1217200
2000-09-14	89.00	89.25	87.44	87.94	754300
2000-09-15	87.31	87.75	84.38	85.25	1403400
2000-09-18	85.84	86.38	81.63	82.38	668900
2000-09-19	82.97	84.63	82.31	84.00	662700
2000-09-20	83.81	83.81	81.75	83.00	525400
2000-09-21	82.63	82.75	80.13	81.19	732800
2000-09-22	81.19	83.06	79.75	82.97	1032800
2000-09-25	83.00	86.38	82.50	84.94	852600
2000-09-26	85.00	86.31	83.69	85.94	584800
2000-09-27	85.94	86.56	84.50	86.38	508200
2000-09-28	85.69	90.88	85.69	89.19	1308200
2000-09-29	88.63	90.13	88.38	88.88	721300
2000-10-02	89.06	89.19	86.88	87.25	650300
2000-10-03	87.25	88.25	86.50	86.63	981300
2000-10-04	86.88	87.00	82.25	83.13	1297000
2000-10-05	83.19	86.00	82.94	84.81	813900
2000-10-06	85.00	85.56	82.50	82.75	730500
2000-10-09	83.19	83.50	81.13	83.00	352800
2000-10-10	82.88	82.94	79.50	80.31	1021500
2000-10-11	80.06	80.06	76.00	76.81	1619300
2000-10-12	77.38	77.50	71.94	73.00	1312000
2000-10-13	72.69	77.69	72.50	75.69	1477100
2000-10-16	74.61	76.13	70.75	75.69	2113100
2000-10-17	76.50	77.50	75.13	76.00	612500
2000-10-18	74.25	75.00	72.50	74.00	998600
2000-10-19	75.63	78.00	75.00	76.50	1060100
2000-10-20	76.38	77.38	75.38	75.44	676100
2000-10-23	75.75	76.00	73.38	74.44	605400
2000-10-24	74.63	79.88	74.63	79.44	767000
2000-10-25	78.88	81.44	78.75	80.25	711100
2000-10-26	80.22	80.25	76.69	80.00	1058600
2000-10-27	79.78	81.56	79.06	80.63	748000
2000-10-30	80.72	87.00	80.69	86.00	1339900
2000-10-31	85.88	86.25	83.13	85.38	727700
2000-11-01	85.31	87.38	85.25	87.19	922500
2000-11-02	86.75	89.13	86.50	88.38	773600
2000-11-03	88.38	88.50	86.38	86.81	518300
2000-11-06	87.19	88.94	86.25	88.25	718900
2000-11-07	88.13	88.69	86.56	87.31	547200
2000-11-08	87.63	89.38	86.50	88.94	629300
2000-11-09	88.91	89.75	87.38	89.30	826600
2000-11-10	88.63	89.31	87.13	87.88	692700
2000-11-13	87.38	87.56	83.94	86.25	763300
2000-11-14	86.38	88.25	86.13	86.56	540600
2000-11-15	85.94	86.55	84.19	85.69	449500
2000-11-16	85.56	85.75	83.50	84.31	609700
2000-11-17	84.44	84.56	80.19	81.50	1479800
2000-11-20	81.88	83.19	78.00	82.13	1356900
2000-11-21	82.13	83.13	80.56	81.52	945300
2000-11-22	81.31	81.61	79.00	80.27	762000
2000-11-24	80.31	82.13	80.25	81.75	149500
2000-11-27	81.75	83.63	81.63	81.69	463000
2000-11-28	81.91	84.75	81.69	84.63	716400
2000-11-29	84.56	88.44	84.38	87.75	753800
2000-11-30	87.81	87.81	83.50	86.13	1254500
2000-12-01	86.44	86.69	83.88	84.50	677400
2000-12-04	84.38	84.50	82.41	83.52	794000
2000-12-05	83.97	88.44	83.69	88.38	1077700
2000-12-06	87.19	92.13	87.13	89.63	2049800
2000-12-07	89.31	91.50	88.63	90.19	1006500
2000-12-08	89.88	91.50	86.00	86.19	1562100
2000-12-11	86.31	86.50	83.69	85.25	1131200
2000-12-12	85.13	86.00	84.06	85.81	623600
2000-12-13	86.50	88.00	83.25	84.06	731200
2000-12-14	84.00	85.38	80.19	84.31	859900
2000-12-15	83.19	85.00	83.13	83.38	1470500
2000-12-18	83.59	86.19	83.50	85.38	949800
2000-12-19	85.88	87.69	82.88	83.63	953400
2000-12-20	83.50	83.56	81.13	82.00	1588300
2000-12-21	82.19	84.13	80.63	82.69	773500
2000-12-22	83.13	84.25	80.00	82.47	837100
2000-12-26	82.25	82.50	81.06	82.06	538800
2000-12-27	82.25	82.63	80.69	80.88	1952800
2000-12-28	80.88	82.81	80.88	81.94	634900
2000-12-29	81.91	82.50	81.06	81.56	441700
2001-01-02	80.88	81.00	79.06	80.06	958300
2001-01-03	80.00	81.38	73.63	81.30	2730300
2001-01-04	81.13	82.25	79.13	79.25	2290000
2001-01-05	79.00	79.06	75.06	76.25	1810300
2001-01-08	76.25	76.25	73.81	74.44	909800
2001-01-09	74.78	75.13	70.81	71.56	1579900
2001-01-10	71.13	74.00	70.38	73.63	1428900
2001-01-11	73.56	75.75	71.81	72.25	693800
2001-01-12	72.31	73.08	69.44	69.52	1342200
2001-01-16	70.44	72.50	69.56	70.38	2187200
2001-01-17	70.88	73.31	70.06	70.13	1639000
2001-01-18	70.63	70.75	65.88	66.06	2191400
2001-01-19	67.13	67.50	64.31	64.56	3338200
2001-01-22	66.34	70.00	66.00	69.19	2561300
2001-01-23	70.50	74.13	69.88	73.75	1799000
2001-01-24	74.06	74.19	73.00	74.00	1561600
2001-01-25	73.56	74.69	72.94	73.88	1733900
2001-01-26	74.25	75.56	73.81	75.31	1381100
2001-01-29	75.38	77.25	74.63	75.19	869400
2001-01-30	74.94	78.06	74.81	78.06	1325900
2001-01-31	78.00	78.06	75.69	77.00	1865500
2001-02-01	76.06	76.75	74.94	75.44	1419600
2001-02-02	75.63	76.38	75.25	76.06	710800
2001-02-05	76.13	77.88	76.13	77.81	643400
2001-02-06	77.75	77.75	75.56	76.25	697300
2001-02-07	76.44	77.00	75.19	75.50	639600
2001-02-08	75.69	77.00	75.50	76.38	539300
2001-02-09	76.38	76.88	75.88	76.00	536700
2001-02-12	76.00	77.69	75.88	76.00	776100
2001-02-13	76.06	76.56	75.00	76.00	911800
2001-02-14	75.72	76.75	75.69	75.88	1260100
2001-02-15	76.13	76.19	74.88	76.19	815400
2001-02-16	74.75	77.38	74.75	76.56	740200
2001-02-20	76.50	76.56	72.31	73.98	1584700
2001-02-21	73.94	74.69	72.88	73.88	1553200
2001-02-22	74.00	74.63	69.25	71.38	1286700
2001-02-23	71.13	71.94	69.19	71.75	1090700
2001-02-26	72.13	72.50	69.63	72.31	1107200
2001-02-27	72.31	73.75	71.50	72.63	1090900
2001-02-28	72.81	73.63	70.19	71.13	1097000
2001-03-01	70.81	71.19	69.88	70.69	1212400
2001-03-02	70.31	72.81	69.81	71.50	1050600
2001-03-05	71.38	71.75	68.50	69.00	1211200
2001-03-06	69.50	70.06	68.56	69.00	1039600
2001-03-07	69.50	69.56	67.94	68.56	999400
2001-03-08	68.75	69.13	67.13	68.00	1036500
2001-03-09	67.25	67.63	66.44	66.69	833800
2001-03-12	66.00	66.00	62.50	62.69	1348100
2001-03-13	62.88	63.81	61.63	63.31	1739300
2001-03-14	60.25	62.25	59.44	60.19	2367400
2001-03-15	61.06	62.63	60.44	61.88	1415800
2001-03-16	60.88	62.25	58.81	59.44	1448000
2001-03-19	59.75	60.19	56.75	57.25	1736900
2001-03-20	58.13	58.31	56.50	56.81	1930900
2001-03-21	56.56	57.13	53.81	54.44	2523300
2001-03-22	54.38	55.75	51.94	54.63	2391700
2001-03-23	55.56	60.38	55.50	59.38	3616200
2001-03-26	60.44	61.63	60.00	60.81	1185100
2001-03-27	61.00	64.06	59.63	64.00	2017100
2001-03-28	63.56	63.75	61.25	62.63	1249300
2001-03-29	62.25	62.75	60.81	61.25	1011300
2001-03-30	61.69	62.75	61.19	62.50	916900
2001-04-02	62.00	64.44	60.69	61.63	1140200
2001-04-03	61.44	61.50	59.06	59.56	1180300
2001-04-04	59.63	59.81	57.13	58.06	1523800
2001-04-05	60.19	62.00	59.13	61.94	1171000
2001-04-06	61.06	61.50	57.56	58.63	1383400
2001-04-09	58.94	59.97	58.25	59.02	530600
2001-04-10	59.23	61.28	59.22	60.98	1427800
2001-04-11	61.32	63.76	61.31	62.34	1607600
2001-04-12	62.16	64.17	61.84	62.93	801000
2001-04-16	62.13	63.10	60.47	60.73	1080400
2001-04-17	60.61	61.95	59.88	61.80	1000500
2001-04-18	62.19	67.82	62.00	65.54	2451800
2001-04-19	65.71	66.30	64.20	65.82	1309600
2001-04-20	65.01	65.50	64.00	65.15	1068300
2001-04-23	64.94	64.94	63.21	63.34	713300
2001-04-24	63.79	64.57	62.81	64.11	949400
2001-04-25	64.11	65.07	62.89	64.76	478800
2001-04-26	64.79	65.48	63.51	63.52	897500
2001-04-27	63.99	65.40	63.89	65.35	917800
2001-04-30	65.33	66.20	64.70	65.03	979300
2001-05-01	64.78	65.15	63.80	65.09	590000
2001-05-02	65.21	66.92	64.36	66.39	904800
2001-05-03	65.71	66.01	64.70	65.67	697000
2001-05-04	65.25	66.69	64.76	66.40	500300
2001-05-07	66.44	66.63	65.22	66.20	385100
2001-05-08	66.09	66.24	64.60	64.71	721300
2001-05-09	64.53	64.90	64.04	64.65	513600
2001-05-10	65.05	65.99	64.90	65.93	751800
2001-05-11	66.00	66.20	64.39	64.39	586500
2001-05-14	64.40	65.90	64.04	65.48	627400
2001-05-15	65.49	66.33	65.25	66.03	653300
2001-05-16	65.90	69.36	65.65	69.11	1167200
2001-05-17	69.00	70.05	68.73	68.86	1096000
2001-05-18	68.29	69.00	67.37	67.85	656700
2001-05-21	67.75	68.93	67.28	68.82	946300
2001-05-22	68.70	70.04	68.37	69.68	719900
2001-05-23	69.55	69.58	68.04	68.13	677100
2001-05-24	68.12	68.67	67.65	67.69	739300
2001-05-25	67.63	67.66	66.85	66.96	555700
2001-05-29	67.14	67.14	66.01	66.49	919700
2001-05-30	66.34	67.39	65.77	65.84	956900
2001-05-31	65.87	66.38	65.30	66.15	764400
2001-06-01	66.06	66.07	65.30	65.76	699600
2001-06-04	65.71	66.45	65.46	66.42	505200
2001-06-05	66.39	66.66	65.42	66.43	672400
2001-06-06	66.35	66.45	64.29	65.20	883400
2001-06-07	65.22	66.03	64.90	65.98	1074400
2001-06-08	65.83	65.95	65.16	65.53	552000
2001-06-11	65.19	65.80	64.90	65.18	796000
2001-06-12	65.01	65.60	64.50	65.10	1482000
2001-06-13	65.20	66.10	64.89	64.90	464800
2001-06-14	64.99	65.00	63.41	63.74	674100
2001-06-15	63.50	63.58	62.91	63.22	1024900
2001-06-18	63.45	63.55	62.40	63.42	626300
2001-06-19	63.68	64.40	63.11	63.25	790300
2001-06-20	63.20	64.20	63.01	63.52	808300
2001-06-21	63.85	66.08	63.40	65.51	982300
2001-06-22	65.23	66.10	64.98	65.66	730900
2001-06-25	65.69	65.85	63.99	64.29	548600
2001-06-26	64.01	64.50	63.31	64.23	897100
2001-06-27	64.23	65.25	63.75	64.50	850400
2001-06-28	64.65	65.95	64.50	65.36	772900
2001-06-29	65.29	65.29	60.47	62.50	1168700
2001-07-02	63.23	64.70	63.03	64.68	664900
2001-07-03	64.70	65.08	64.62	64.78	543200
2001-07-05	64.77	65.35	63.99	64.14	1131600
2001-07-06	64.19	64.19	63.20	63.49	1232900
2001-07-09	63.31	63.80	63.10	63.65	590700
2001-07-10	63.50	63.50	62.35	62.37	924100
2001-07-11	62.50	63.00	61.99	62.55	1139200
2001-07-12	62.81	64.10	62.56	64.06	789300
2001-07-13	63.54	64.92	63.50	64.56	563200
2001-07-16	64.71	64.95	60.96	61.01	1744000
2001-07-17	61.19	62.01	60.61	61.91	1392500
2001-07-18	61.78	62.80	61.40	62.74	1306200
2001-07-19	62.98	63.22	61.43	61.97	843800
2001-07-20	61.17	62.00	61.17	61.59	876000
2001-07-23	61.40	62.20	61.33	61.69	808200
2001-07-24	61.56	62.14	61.23	61.51	832500
2001-07-25	61.61	62.03	61.15	61.93	632000
2001-07-26	61.95	62.73	61.59	62.51	916700
2001-07-27	62.31	63.95	62.30	63.24	607300
2001-07-30	63.18	63.50	62.02	62.46	550800
2001-07-31	62.85	64.07	62.24	63.80	797900
2001-08-01	63.60	64.69	63.38	63.81	717100
2001-08-02	64.12	64.76	64.08	64.70	592700
2001-08-03	64.78	64.97	64.11	64.63	741300
2001-08-06	64.70	64.98	64.43	64.73	461200
2001-08-07	64.84	65.10	64.23	64.34	549200
2001-08-08	64.21	64.65	63.53	63.67	540500
2001-08-09	63.41	63.64	62.88	63.49	524200
2001-08-10	63.40	63.60	62.80	63.04	782100
2001-08-13	62.89	63.08	62.58	62.75	737100
2001-08-14	62.75	63.28	62.36	62.49	614400
2001-08-15	62.54	62.94	62.11	62.25	423600
2001-08-16	62.10	62.10	61.24	62.00	1084300
2001-08-17	61.45	61.90	61.01	61.20	1153100
2001-08-20	61.17	61.83	61.00	61.82	351300
2001-08-21	61.79	62.53	60.62	60.67	697200
2001-08-22	60.62	61.91	60.50	61.72	958900
2001-08-23	61.90	62.00	60.96	61.02	578700
2001-08-24	61.01	61.18	60.45	60.73	1859900
2001-08-27	60.78	61.07	59.87	59.96	622100
2001-08-28	60.12	60.19	58.65	58.75	1025900
2001-08-29	58.86	59.39	57.65	57.81	915800
2001-08-30	57.61	58.26	56.80	57.58	1579800
2001-08-31	57.74	58.06	56.60	56.70	1468800
2001-09-04	56.70	56.76	55.35	56.00	1354300
2001-09-05	55.71	55.88	54.15	54.80	1693000
2001-09-06	54.05	54.60	52.95	53.80	1813500
2001-09-07	53.39	53.39	52.26	52.96	1370400
2001-09-10	52.32	54.12	51.63	53.09	1064600
2001-09-17	50.14	51.66	47.58	51.29	3523000
2001-09-18	51.13	51.80	49.77	51.30	1987300
2001-09-19	51.29	52.25	48.62	49.90	2403600
2001-09-20	48.88	49.10	46.26	46.43	2535000
2001-09-21	41.40	48.41	41.40	45.25	2715700
2001-09-24	46.26	49.33	46.05	48.76	2455900
2001-09-25	48.76	49.54	47.70	48.82	2713600
2001-09-26	49.10	49.74	48.19	48.96	1419900
2001-09-27	48.99	49.86	48.33	49.36	864100
2001-09-28	50.08	52.54	49.82	52.48	2242700
2001-10-01	52.25	52.25	50.90	51.53	970100
2001-10-02	51.38	52.20	50.25	51.96	1109800
2001-10-03	51.68	53.82	51.41	53.33	1523100
2001-10-04	53.43	54.23	51.59	51.98	861000
2001-10-05	52.05	52.08	49.52	50.24	1187400
2001-10-08	49.94	50.14	48.20	48.57	925400
2001-10-09	49.22	49.85	48.30	48.92	764800
2001-10-10	48.57	49.70	48.35	49.35	1071700
2001-10-11	49.35	51.65	49.20	51.11	1194400
2001-10-12	51.24	51.24	49.83	50.50	1188300
2001-10-15	49.02	49.81	47.70	49.51	1941000
2001-10-16	50.19	50.97	49.80	50.94	1741700
2001-10-17	51.00	51.87	50.48	50.94	1282600
2001-10-18	51.30	51.49	50.50	50.98	1016600
2001-10-19	50.67	50.85	49.90	50.20	1783100
2001-10-22	50.06	51.55	49.92	51.39	2573000
2001-10-23	51.56	51.93	50.89	51.30	1139800
2001-10-24	51.31	51.64	50.83	51.39	949700
2001-10-25	51.05	52.65	50.17	52.34	1199900
2001-10-26	52.35	52.72	51.63	52.42	1267200
2001-10-29	52.05	52.06	50.80	51.35	850800
2001-10-30	50.70	51.00	49.80	50.39	1096400
2001-10-31	50.33	51.17	50.32	50.49	978800
2001-11-01	50.13	51.01	49.71	50.90	1105800
2001-11-02	51.02	51.72	50.60	51.16	1116500
2001-11-05	51.53	53.91	51.52	53.67	1224500
2001-11-06	53.75	54.72	53.39	54.69	1358400
2001-11-07	54.46	56.42	54.43	55.41	1408800
2001-11-08	55.94	57.69	55.82	56.49	1357300
2001-11-09	56.41	56.74	55.63	56.34	653500
2001-11-12	56.22	56.35	53.64	55.54	1396800
2001-11-13	55.55	56.60	55.55	56.22	1088100
2001-11-14	56.75	57.76	56.57	57.76	1594600
2001-11-15	57.75	59.17	57.25	58.06	1376300
2001-11-16	58.10	58.13	57.16	57.35	898900
2001-11-19	57.55	58.49	57.41	58.49	902700
2001-11-20	58.10	58.66	57.66	57.74	712700
2001-11-21	57.64	58.10	57.39	57.85	505100
2001-11-23	57.65	59.29	57.55	59.19	306100
2001-11-26	59.42	59.88	58.69	59.87	909300
2001-11-27	59.11	59.37	58.16	58.95	1395500
2001-11-28	58.80	59.00	56.96	57.32	985400
2001-11-29	57.36	58.28	57.10	58.14	1510500
2001-11-30	58.25	58.44	57.75	57.84	836600
2001-12-03	58.03	58.05	56.60	56.85	1236200
2001-12-04	57.00	58.79	56.80	58.52	910200
2001-12-05	58.46	60.11	58.20	60.01	1471200
2001-12-06	60.05	61.44	59.30	61.02	1404200
2001-12-07	61.00	61.00	60.35	60.76	584700
2001-12-10	60.53	60.69	59.65	59.65	635300
2001-12-11	59.65	60.84	59.64	60.15	1243700
2001-12-12	60.39	60.40	59.45	59.67	1023000
2001-12-13	59.66	60.10	59.06	59.36	1040000
2001-12-14	59.36	59.50	58.75	58.84	1070700
2001-12-17	58.95	59.70	58.77	59.06	830200
2001-12-18	58.80	58.80	57.70	58.25	2429700
2001-12-19	58.11	59.24	57.77	59.00	1663400
2001-12-20	58.80	60.21	58.46	59.44	936700
2001-12-21	59.35	59.96	58.71	59.78	1602700
2001-12-24	59.84	60.07	59.65	59.80	376000
2001-12-26	59.81	60.31	59.70	59.96	539800
2001-12-27	59.99	60.47	59.95	60.10	552600
2001-12-28	59.93	60.76	59.65	60.60	639200
2001-12-31	60.70	61.10	60.20	60.22	543200
2002-01-02	60.34	60.55	58.88	59.57	1367700
2002-01-03	59.41	60.80	59.40	60.35	661100
2002-01-04	60.49	62.00	60.35	61.45	670700
2002-01-07	61.41	62.67	61.36	62.02	661000
2002-01-08	62.05	62.35	60.71	60.93	793600
2002-01-09	61.03	62.00	60.62	61.11	474100
2002-01-10	61.11	61.97	60.22	61.86	876000
2002-01-11	61.81	62.23	61.45	61.51	820100
2002-01-14	59.01	60.05	57.69	59.00	3960100
2002-01-15	59.23	59.95	58.93	59.42	2031100
2002-01-16	59.49	59.68	58.43	58.55	1083700
2002-01-17	58.78	59.20	58.41	59.18	895000
2002-01-18	58.71	59.56	58.56	58.81	750200
2002-01-22	58.79	59.40	58.70	58.76	680600
2002-01-23	58.85	60.04	58.63	59.35	1101200
2002-01-24	59.40	60.37	59.03	59.83	1198600
2002-01-25	59.95	60.75	59.64	60.38	668100
2002-01-28	60.50	60.59	59.17	59.82	519800
2002-01-29	59.97	60.11	56.50	56.85	1325800
2002-01-30	57.31	57.99	55.54	57.40	1046800
2002-01-31	57.48	58.65	57.31	58.39	858300
2002-02-01	58.17	58.34	57.26	57.80	581600
2002-02-04	57.84	57.96	55.46	55.74	852000
2002-02-05	55.45	56.21	54.65	55.70	1459800
2002-02-06	55.75	56.23	53.71	53.97	2061900
2002-02-07	54.03	55.54	53.63	54.29	1282300
2002-02-08	54.02	55.00	54.02	54.90	1046800
2002-02-11	54.77	54.90	54.30	54.70	1335900
2002-02-12	54.47	54.70	54.18	54.56	620200
2002-02-13	54.43	55.69	54.42	55.20	711100
2002-02-14	55.20	56.12	54.30	55.38	782900
2002-02-15	55.32	55.38	54.19	54.82	621400
2002-02-19	54.61	54.70	52.61	52.79	1451800
2002-02-20	52.83	53.95	52.40	53.90	759100
2002-02-21	53.86	54.22	52.84	52.94	631700
2002-02-22	52.65	52.82	51.70	52.29	1070700
2002-02-25	52.26	54.02	52.23	53.93	845000
2002-02-26	54.00	54.02	52.95	53.53	837400
2002-02-27	53.74	54.96	53.56	54.54	963200
2002-02-28	54.65	55.04	54.08	54.12	949000
2002-03-01	54.32	54.40	53.80	54.40	944300
2002-03-04	54.60	56.35	54.47	56.08	1742200
2002-03-05	56.10	58.25	55.87	57.82	1990600
2002-03-06	57.65	59.27	57.57	59.15	1005100
2002-03-07	59.28	60.07	58.52	59.10	1009400
2002-03-08	59.60	60.25	59.57	59.93	1409100
2002-03-11	60.00	61.69	59.93	61.42	942000
2002-03-12	60.66	61.03	60.05	60.74	1233500
2002-03-13	60.60	60.60	58.80	59.19	1075900
2002-03-14	59.18	59.59	58.46	59.21	940300
2002-03-15	59.50	60.87	59.10	60.87	1188500
2002-03-18	60.81	60.95	59.38	60.28	1006700
2002-03-19	60.37	61.32	60.21	61.27	1001900
2002-03-20	61.01	61.05	59.89	60.35	961200
2002-03-21	60.45	60.56	59.61	60.15	1108600
2002-03-22	60.16	60.16	59.34	59.85	823100
2002-03-25	59.67	59.68	58.80	58.80	651300
2002-03-26	58.81	60.04	58.72	59.61	670000
2002-03-27	59.68	60.83	59.30	60.75	739800
2002-03-28	60.75	60.93	59.82	60.11	965100
2002-04-01	59.83	59.86	58.34	59.57	639800
2002-04-02	59.40	59.84	59.09	59.69	896900
2002-04-03	59.62	59.70	57.92	58.14	1039000
2002-04-04	58.06	58.40	57.50	57.88	794300
2002-04-05	57.90	58.73	57.80	58.29	859000
2002-04-08	57.85	58.61	57.58	58.38	610200
2002-04-09	58.59	59.60	58.39	59.50	1094700
2002-04-10	59.57	60.05	59.20	59.48	804300
2002-04-11	59.30	59.40	57.26	57.41	938700
2002-04-12	57.50	58.80	57.49	58.17	905800
2002-04-15	57.85	58.05	55.81	55.84	2206800
2002-04-16	56.00	56.65	54.90	55.50	2918500
2002-04-17	55.44	56.04	54.27	55.96	1579900
2002-04-18	55.72	56.44	54.44	54.95	2421500
2002-04-19	55.01	55.10	53.66	53.75	2027700
2002-04-22	53.66	53.75	52.26	52.42	2245000
2002-04-23	52.56	53.45	51.95	51.97	3196400
2002-04-24	52.35	53.58	52.11	53.01	1633800
2002-04-25	52.95	53.57	52.40	52.97	1384300
2002-04-26	52.95	53.40	52.85	53.04	958600
2002-04-29	53.04	53.08	51.96	52.01	979700
2002-04-30	52.05	53.37	51.86	53.12	1120100
2002-05-01	52.96	53.11	51.65	52.78	1254000
2002-05-02	52.90	53.79	52.54	53.79	1253600
2002-05-03	53.73	53.93	51.76	52.17	1432900
2002-05-06	52.20	52.26	50.12	50.13	1528600
2002-05-07	50.33	51.51	50.00	50.00	1194800
2002-05-08	50.10	52.97	50.10	52.71	1750000
2002-05-09	52.59	52.60	51.55	51.76	696200
2002-05-10	51.86	52.04	50.52	50.61	793400
2002-05-13	50.53	51.02	50.38	50.51	1095500
2002-05-14	50.89	52.14	50.88	51.48	1641600
2002-05-15	51.19	52.99	51.13	52.20	828900
2002-05-16	52.39	52.94	52.04	52.40	618000
2002-05-17	52.60	53.46	52.60	52.67	1120400
2002-05-20	52.83	52.83	51.77	51.88	599200
2002-05-21	51.94	52.89	51.31	51.32	738100
2002-05-22	51.38	51.58	50.65	51.22	862300
2002-05-23	51.57	51.89	51.22	51.70	750200
2002-05-24	51.51	51.85	51.29	51.42	716300
2002-05-28	51.45	51.61	50.67	51.00	703200
2002-05-29	50.84	51.50	50.84	51.35	472100
2002-05-30	51.20	51.45	50.72	51.11	695700
2002-05-31	51.44	52.29	51.25	51.82	1252300
2002-06-03	51.82	51.97	50.47	50.49	898400
2002-06-04	50.39	50.52	49.37	49.73	987100
2002-06-05	49.94	50.51	49.81	50.10	758500
2002-06-06	50.40	50.40	48.09	48.43	1270600
2002-06-07	48.30	48.30	47.05	48.11	1226200
2002-06-10	48.11	48.34	47.67	48.01	693500
2002-06-11	48.00	48.49	46.36	46.38	1247400
2002-06-12	46.37	47.24	46.09	47.15	1455500
2002-06-13	46.63	47.05	45.51	45.67	829400
2002-06-14	45.39	46.23	43.98	45.71	1632200
2002-06-17	45.94	48.15	45.82	47.95	1017400
2002-06-18	48.06	48.51	47.10	48.35	1381400
2002-06-19	47.74	48.16	47.41	47.49	1076300
2002-06-20	47.46	47.97	45.49	46.00	1273700
2002-06-21	45.30	45.92	44.65	44.91	1779300
2002-06-24	44.66	45.10	44.00	44.46	2166900
2002-06-25	44.92	45.78	44.30	44.30	1141300
2002-06-26	43.59	43.65	42.33	43.30	1561800
2002-06-27	43.44	44.73	43.44	44.72	1113700
2002-06-28	44.64	45.03	43.98	44.06	1560600
2002-07-01	44.11	44.58	42.82	42.98	1148300
2002-07-02	42.93	42.94	40.90	41.00	1942300
2002-07-03	41.07	41.07	38.47	39.47	2123800
2002-07-05	39.55	42.77	39.52	42.65	809300
2002-07-08	42.60	43.10	42.03	42.42	1352100
2002-07-09	42.39	42.77	40.35	40.69	1407700
2002-07-10	41.08	41.70	39.63	39.63	1637800
2002-07-11	39.62	40.21	38.63	40.05	1835100
2002-07-12	40.26	40.52	39.55	39.59	1962200
2002-07-15	39.15	39.71	37.38	39.69	2437000
2002-07-16	39.50	40.04	38.55	38.95	1458000
2002-07-17	39.33	40.40	38.34	39.27	1950300
2002-07-18	39.34	39.46	37.41	37.47	1465000
2002-07-19	37.07	37.58	35.56	35.81	2482300
2002-07-22	35.39	35.92	34.22	35.27	2222900
2002-07-23	35.17	35.32	33.20	33.41	2457400
2002-07-24	32.85	34.81	31.58	34.79	3988300
2002-07-25	34.34	35.22	32.95	34.67	2599900
2002-07-26	34.17	35.29	33.62	34.97	1883300
2002-07-29	35.52	38.75	35.52	38.71	2470200
2002-07-30	38.39	39.25	37.49	38.92	1721400
2002-07-31	39.00	39.84	38.45	39.83	1786800
2002-08-01	39.86	39.87	38.37	38.74	1635300
2002-08-02	38.47	39.01	37.40	37.63	980500
2002-08-05	37.69	37.92	35.97	36.18	1042900
2002-08-06	36.21	38.50	36.21	37.65	1057600
2002-08-07	37.89	38.48	37.04	37.73	1292800
2002-08-08	37.61	40.99	37.51	40.88	2045900
2002-08-09	40.75	41.46	39.38	41.00	1074400
2002-08-12	40.79	41.39	39.78	40.99	807700
2002-08-13	40.78	41.65	39.84	39.94	889500
2002-08-14	39.94	42.09	39.13	42.01	1133900
2002-08-15	41.76	43.45	41.69	43.38	1306900
2002-08-16	42.75	43.57	42.55	43.21	1200100
2002-08-19	43.13	45.36	43.12	45.16	1337300
2002-08-20	45.11	45.12	44.19	44.82	1454000
2002-08-21	44.83	45.47	43.98	44.74	990100
2002-08-22	44.86	45.90	44.25	45.55	831500
2002-08-23	45.59	45.70	43.99	44.40	729700
2002-08-26	44.49	45.32	44.08	45.06	761400
2002-08-27	45.47	45.47	44.19	44.38	1432400
2002-08-28	43.89	43.97	42.38	42.84	1156100
2002-08-29	42.49	43.25	41.79	42.73	1371000
2002-08-30	42.43	43.89	42.30	42.74	1069600
2002-09-03	42.14	42.33	40.00	40.15	1854300
2002-09-04	40.10	40.86	39.50	40.65	1823400
2002-09-05	40.45	40.80	39.00	40.31	1326000
2002-09-06	40.57	41.88	40.56	41.41	1112900
2002-09-09	41.35	42.26	40.34	42.00	962700
2002-09-10	42.20	42.20	40.47	40.97	1015200
2002-09-11	40.97	42.65	40.89	40.96	991400
2002-09-12	41.00	41.00	39.14	39.19	1090600
2002-09-13	38.87	39.76	38.71	39.65	1765300
2002-09-16	39.60	39.67	38.81	39.42	733900
2002-09-17	39.69	40.75	39.40	39.48	1490100
2002-09-18	39.18	39.86	38.35	39.62	1366300
2002-09-19	39.22	39.22	37.83	38.01	1367300
2002-09-20	38.30	38.48	37.45	38.06	1720400
2002-09-23	37.82	37.83	36.70	37.27	1358200
2002-09-24	36.10	38.05	36.01	36.80	2322300
2002-09-25	36.86	39.15	36.85	38.61	2053700
2002-09-26	38.99	39.36	38.10	39.20	1855800
2002-09-27	38.94	39.29	37.45	37.69	1910800
2002-09-30	37.30	38.39	36.50	37.72	1739400
2002-10-01	37.58	39.65	37.32	39.46	2151500
2002-10-02	39.26	39.29	37.15	37.50	3065300
2002-10-03	36.84	36.91	33.55	33.74	4828800
2002-10-04	33.00	33.57	30.63	31.81	4535000
2002-10-07	31.50	32.34	30.49	30.74	1691400
2002-10-08	30.80	32.94	30.75	32.39	2028800
2002-10-09	31.65	31.68	30.45	30.78	2444100
2002-10-10	30.99	33.16	30.41	32.78	3363000
2002-10-11	32.94	36.39	32.94	35.19	3175000
2002-10-14	34.92	35.97	34.43	35.59	1116100
2002-10-15	36.50	38.74	36.49	38.03	2658500
2002-10-16	37.24	39.30	36.84	37.04	3029500
2002-10-17	37.85	38.89	37.78	38.08	2289100
2002-10-18	37.02	38.47	36.97	38.09	2125200
2002-10-21	37.50	38.34	37.16	38.21	1597600
2002-10-22	37.54	38.21	37.24	37.58	1525300
2002-10-23	37.69	37.75	35.80	37.17	2848800
2002-10-24	37.34	37.74	35.85	36.19	1752600
2002-10-25	35.63	36.96	35.22	36.56	1577600
2002-10-28	36.70	37.27	36.26	36.55	1529000
2002-10-29	36.24	36.24	35.01	35.43	2148700
2002-10-30	35.59	36.30	35.09	35.70	1573000
2002-10-31	35.31	35.94	34.71	34.82	1827400
2002-11-01	34.75	36.08	34.19	35.63	1329900
2002-11-04	36.61	38.23	36.44	37.46	2521100
2002-11-05	36.80	37.80	36.54	37.25	1527700
2002-11-06	37.47	37.70	36.12	37.39	1700600
2002-11-07	37.03	37.18	35.16	35.45	1580100
2002-11-08	35.57	36.52	34.81	35.29	1249000
2002-11-11	35.29	35.51	34.37	34.50	745600
2002-11-12	34.87	35.69	34.67	35.10	1355600
2002-11-13	35.06	35.96	34.23	35.72	1981500
2002-11-14	36.00	37.25	36.00	37.24	1588900
2002-11-15	36.90	37.41	36.19	37.32	1184700
2002-11-18	37.40	37.70	36.54	36.68	749800
2002-11-19	36.45	37.28	36.41	36.73	1225900
2002-11-20	36.68	38.13	36.50	37.99	1656500
2002-11-21	38.05	39.84	38.05	39.82	2555400
2002-11-22	39.37	40.02	39.30	39.77	1824700
2002-11-25	40.09	40.15	38.68	39.68	1534100
2002-11-26	39.33	39.41	38.09	38.10	1294200
2002-11-27	38.24	38.98	38.20	38.73	2226200
2002-11-29	38.77	39.00	38.36	38.70	584000
2002-12-02	40.70	40.99	39.37	40.03	1802800
2002-12-03	39.50	39.87	39.11	39.15	1368500
2002-12-04	39.04	39.48	38.19	38.60	1535000
2002-12-05	38.89	38.90	37.09	37.34	1236000
2002-12-06	37.39	37.72	36.60	37.48	1232900
2002-12-09	37.35	37.50	36.05	36.16	1101100
2002-12-10	36.62	36.72	35.95	36.51	835900
2002-12-11	36.49	37.05	36.21	36.57	873800
2002-12-12	36.70	37.00	36.00	36.32	847900
2002-12-13	36.17	36.31	35.58	35.82	888300
2002-12-16	35.88	36.85	35.75	36.84	1136700
2002-12-17	36.86	37.12	36.35	36.52	963100
2002-12-18	36.01	36.25	34.35	34.50	2303200
2002-12-19	34.32	35.24	34.13	34.49	1538000
2002-12-20	34.46	35.33	33.63	35.22	2673700
2002-12-23	35.21	35.40	34.86	35.30	1097300
2002-12-24	35.19	35.40	34.92	35.00	620300
2002-12-26	35.34	36.06	35.05	35.48	976000
2002-12-27	35.40	35.50	34.81	34.81	1129900
2002-12-30	35.22	35.39	34.75	35.23	869700
2002-12-31	35.05	35.16	34.56	35.05	1108100
2003-01-02	35.25	36.51	34.84	36.47	1074900
2003-01-03	36.52	36.71	35.93	36.26	1176600
2003-01-06	36.44	37.67	36.31	37.44	1178100
2003-01-07	37.39	37.54	36.87	37.00	1141200
2003-01-08	36.91	37.00	36.14	36.32	1080000
2003-01-09	36.31	37.13	36.22	36.94	1215500
2003-01-10	36.64	37.23	36.35	36.94	783500
2003-01-13	37.07	37.70	36.66	36.96	719100
2003-01-14	37.00	37.56	36.88	37.18	1051600
2003-01-15	37.11	37.12	36.43	36.59	842300
2003-01-16	36.54	37.16	36.34	36.47	866000
2003-01-17	36.00	36.84	36.00	36.70	775100
2003-01-21	36.77	36.85	35.91	36.02	867000
2003-01-22	34.90	35.47	34.02	34.31	3015300
2003-01-23	34.32	36.02	34.27	35.84	2047400
2003-01-24	35.75	35.84	34.80	34.88	1484400
2003-01-27	34.65	35.54	34.56	34.80	1726900
2003-01-28	34.93	35.37	34.83	35.24	1109600
2003-01-29	34.93	35.55	34.31	35.21	1073800
2003-01-30	35.26	35.26	34.02	34.04	1452300
2003-01-31	32.86	34.87	32.77	34.06	2011400
2003-02-03	33.92	34.39	33.87	34.06	1302800
2003-02-04	34.01	34.10	33.10	33.42	1187100
2003-02-05	33.44	33.98	32.94	33.17	1065300
2003-02-06	33.16	33.17	32.40	32.55	1364400
2003-02-07	32.88	33.15	32.24	32.26	1169900
2003-02-10	32.27	32.87	32.16	32.81	857600
2003-02-11	32.86	33.17	31.70	32.02	1447600
2003-02-12	32.02	32.41	31.42	31.53	1402500
2003-02-13	31.50	31.95	31.00	31.53	935900
2003-02-14	31.45	32.39	31.14	32.37	895200
2003-02-18	32.50	33.11	32.12	32.45	1067600
2003-02-19	32.40	32.41	31.76	31.96	1014800
2003-02-20	32.09	32.11	31.50	31.69	977400
2003-02-21	31.85	32.40	31.34	32.19	1070900
2003-02-24	31.96	31.97	31.24	31.34	1123400
2003-02-25	31.20	31.71	30.75	31.69	1940900
2003-02-26	31.70	31.71	30.99	31.10	1388200
2003-02-27	31.37	31.86	30.97	31.65	972200
2003-02-28	32.05	32.35	31.76	32.02	1062000
2003-03-03	32.46	32.82	31.52	31.58	2259200
2003-03-04	31.75	31.80	30.70	30.72	1339300
2003-03-05	30.70	30.95	30.26	30.47	2252300
2003-03-06	30.25	30.40	29.62	29.72	2832200
2003-03-07	29.26	30.07	29.20	29.82	2611500
2003-03-10	29.79	29.79	28.53	28.65	1227000
2003-03-11	28.51	29.17	28.10	28.27	1425400
2003-03-12	28.21	28.53	27.64	28.45	1969200
2003-03-13	28.70	30.23	28.69	30.13	2632000
2003-03-14	30.00	30.54	29.80	30.15	1894400
2003-03-17	30.12	31.64	29.77	31.64	2433600
2003-03-18	31.75	32.32	31.39	32.20	2375800
2003-03-19	32.12	32.75	31.88	32.69	1964400
2003-03-20	32.69	33.25	31.97	33.16	2481200
2003-03-21	31.60	32.49	30.68	31.71	3932100
2003-03-24	31.15	31.19	30.66	30.84	1735200
2003-03-25	30.88	31.69	30.71	31.52	1889300
2003-03-26	31.46	31.72	31.01	31.44	1939400
2003-03-27	31.22	31.34	30.83	31.14	905100
2003-03-28	31.05	31.27	30.85	31.01	571600
2003-03-31	30.64	30.80	30.39	30.45	1067200
2003-04-01	30.41	31.18	30.22	30.83	1582700
2003-04-02	31.45	32.00	31.32	31.77	815000
2003-04-03	31.92	32.14	31.25	31.37	1027800
2003-04-04	31.44	31.80	31.30	31.62	1065200
2003-04-07	32.73	33.66	32.64	32.99	2361700
2003-04-08	32.95	33.17	32.55	32.99	1633000
2003-04-09	33.00	33.20	31.99	32.10	1051600
2003-04-10	32.15	32.56	32.00	32.44	770800
2003-04-11	32.50	32.88	32.10	32.20	765000
2003-04-14	32.27	32.96	32.03	32.93	1519200
2003-04-15	32.46	34.02	31.79	33.86	3012300
2003-04-16	34.12	34.38	33.40	33.52	2073600
2003-04-17	32.88	34.26	32.78	33.72	1915700
2003-04-21	33.89	34.04	33.57	33.93	1381200
2003-04-22	33.79	35.17	33.40	35.14	1760600
2003-04-23	35.04	35.51	34.77	35.24	1694200
2003-04-24	35.03	35.14	34.49	34.78	1171900
2003-04-25	34.29	34.90	34.26	34.32	787000
2003-04-28	34.34	35.35	34.30	35.10	932200
2003-04-29	35.28	35.34	34.65	35.06	1060900
2003-04-30	35.00	35.37	34.50	35.12	1090500
2003-05-01	35.08	35.17	34.19	34.83	900700
2003-05-02	35.05	35.99	34.59	35.86	917400
2003-05-05	35.83	36.25	35.50	35.73	1162900
2003-05-06	35.80	36.26	35.57	36.14	861100
2003-05-07	36.07	36.30	35.66	35.97	733000
2003-05-08	35.62	35.72	34.99	35.19	986700
2003-05-09	35.24	35.51	34.98	35.51	641500
2003-05-12	35.18	36.27	34.85	36.05	1317300
2003-05-13	36.03	36.86	35.91	36.54	1067200
2003-05-14	36.65	36.83	36.10	36.55	1337600
2003-05-15	36.48	36.97	36.23	36.94	733200
2003-05-16	36.90	37.30	36.60	36.88	808800
2003-05-19	36.70	36.72	35.56	35.61	1413500
2003-05-20	35.60	36.32	35.25	35.66	720500
2003-05-21	35.69	35.90	35.33	35.89	928900
2003-05-22	35.99	36.00	35.50	35.64	1055700
2003-05-23	35.60	35.95	35.56	35.86	733100
2003-05-27	35.76	36.76	35.50	36.62	755300
2003-05-28	36.65	37.44	36.65	37.20	1249900
2003-05-29	37.22	37.62	37.09	37.15	885200
2003-05-30	37.52	38.66	37.47	38.16	1075300
2003-06-02	38.24	39.35	38.19	39.18	1547700
2003-06-03	39.14	39.43	38.87	39.26	866700
2003-06-04	39.08	40.15	39.05	40.01	920800
2003-06-05	39.69	40.32	39.49	40.25	1224300
2003-06-06	40.25	40.80	39.70	40.04	1040100
2003-06-09	39.51	39.89	37.82	38.00	1864000
2003-06-10	38.06	38.74	38.06	38.61	953800
2003-06-11	38.62	39.39	38.30	39.39	748200
2003-06-12	39.51	39.79	38.83	39.53	774100
2003-06-13	39.56	39.79	38.71	38.95	956800
2003-06-16	39.07	40.45	39.00	40.43	1360100
2003-06-17	40.41	40.86	39.85	40.63	1134200
2003-06-18	40.39	40.70	39.95	40.67	1053100
2003-06-19	40.39	40.62	39.05	39.13	1216100
2003-06-20	39.30	39.90	39.05	39.43	986700
2003-06-23	39.20	39.92	38.47	38.68	1161800
2003-06-24	39.12	40.44	39.11	40.03	2594200
2003-06-25	40.21	41.49	40.01	40.68	1964800
2003-06-26	40.77	41.31	40.51	41.30	1187000
2003-06-27	41.35	41.71	41.10	41.30	1257200
2003-06-30	41.31	42.28	41.26	41.60	1617700
2003-07-01	41.40	41.53	40.74	41.20	1795400
2003-07-02	41.31	41.45	41.02	41.18	1464300
2003-07-03	40.96	41.93	40.68	41.35	654700
2003-07-07	41.65	42.84	41.56	42.47	792100
2003-07-08	42.53	43.21	42.05	43.15	1179500
2003-07-09	42.90	43.21	42.45	42.88	1261500
2003-07-10	42.90	42.97	41.93	42.33	1597000
2003-07-11	42.19	43.08	42.18	42.37	959400
2003-07-14	42.95	44.15	42.88	43.66	1097500
2003-07-15	43.95	44.68	43.57	43.71	1409600
2003-07-16	44.09	44.25	43.12	43.46	1315700
2003-07-17	43.06	43.35	42.30	42.52	1352900
2003-07-18	42.26	43.14	42.21	43.12	1058800
2003-07-21	42.98	43.18	42.60	42.91	1014000
2003-07-22	42.86	44.03	42.85	43.76	1677200
2003-07-23	43.85	43.90	43.10	43.40	1084200
2003-07-24	43.60	44.01	43.22	43.25	1320000
2003-07-25	43.27	43.98	42.62	43.92	1714500
2003-07-28	43.90	44.03	43.28	43.70	1159900
2003-07-29	43.76	44.02	43.05	43.39	1236700
2003-07-30	43.34	44.44	43.30	43.43	1607600
2003-07-31	44.04	44.64	43.60	43.77	1282400
2003-08-01	43.74	43.80	42.60	42.74	1318400
2003-08-04	42.52	42.85	41.61	42.68	1277000
2003-08-05	42.65	42.79	41.70	41.70	1306200
2003-08-06	41.47	42.59	41.43	42.14	1419100
2003-08-07	42.10	42.78	41.75	42.69	1169600
2003-08-08	42.92	43.00	42.29	42.58	792800
2003-08-11	42.80	42.98	42.20	42.61	611100
2003-08-12	42.57	43.25	42.57	43.25	857800
2003-08-13	42.82	43.22	42.49	42.91	992400
2003-08-14	42.92	43.61	42.52	43.52	792800
2003-08-15	43.47	43.52	42.27	43.05	505600
2003-08-18	43.01	43.51	42.90	43.42	825800
2003-08-19	43.36	43.88	43.18	43.62	658900
2003-08-20	43.43	43.92	43.30	43.61	854400
2003-08-21	43.61	43.85	42.93	43.39	1229900
2003-08-22	43.59	43.80	42.55	42.59	1253400
2003-08-25	42.50	42.63	42.07	42.34	1212200
2003-08-26	42.09	42.74	41.76	42.53	1342500
2003-08-27	42.44	42.62	41.99	42.23	1401200
2003-08-28	42.19	42.26	41.54	42.15	1069600
2003-08-29	41.99	42.28	41.65	42.24	713700
2003-09-02	42.21	43.47	41.66	43.16	1328600
2003-09-03	43.25	43.72	42.91	43.28	1111200
2003-09-04	43.21	43.40	43.07	43.23	927300
2003-09-05	43.19	43.43	42.51	42.70	1015900
2003-09-08	42.72	43.00	42.65	42.74	1441600
2003-09-09	42.73	42.85	42.30	42.63	1115000
2003-09-10	42.52	42.62	41.43	41.58	863300
2003-09-11	41.58	41.97	41.54	41.64	1022700
2003-09-12	41.66	41.79	41.30	41.63	882200
2003-09-15	41.60	41.61	41.21	41.43	989100
2003-09-16	41.30	42.07	41.29	41.92	939700
2003-09-17	41.84	42.38	41.79	42.22	584800
2003-09-18	41.93	44.06	41.93	43.81	1070300
2003-09-19	43.98	44.07	43.50	43.95	728700
2003-09-22	43.65	43.68	43.16	43.63	1072200
2003-09-23	43.35	43.91	43.12	43.91	667400
2003-09-24	43.93	44.08	42.95	43.07	1291500
2003-09-25	42.75	43.22	42.30	42.41	1067600
2003-09-26	42.25	42.35	41.80	41.84	1099300
2003-09-29	41.92	42.88	41.86	42.83	933000
2003-09-30	42.78	42.78	41.90	42.35	734000
2003-10-01	42.43	43.54	42.29	43.53	830600
2003-10-02	43.19	43.20	42.40	42.97	1734000
2003-10-03	43.73	44.44	43.25	43.60	1477000
2003-10-06	44.34	45.36	44.00	45.12	1666300
2003-10-07	45.25	45.50	44.56	45.46	1478700
2003-10-08	45.57	45.77	45.21	45.36	1006000
2003-10-09	45.66	46.48	45.63	45.91	1109700
2003-10-10	45.87	46.05	45.49	45.75	568700
2003-10-13	45.80	46.85	45.70	46.83	488300
2003-10-14	46.51	47.96	46.45	47.73	1798800
2003-10-15	48.20	48.75	47.49	48.02	1371100
2003-10-16	48.01	48.25	47.56	47.78	694600
2003-10-17	47.40	47.65	46.39	46.76	1556500
2003-10-20	46.83	47.20	46.56	46.95	749400
2003-10-21	46.99	47.18	46.64	46.84	1088600
2003-10-22	46.69	46.69	45.67	45.76	919200
2003-10-23	45.53	45.95	45.15	45.65	945400
2003-10-24	45.45	45.84	45.05	45.79	846400
2003-10-27	46.09	46.65	45.87	46.11	803100
2003-10-28	46.13	46.60	46.05	46.50	1109000
2003-10-29	46.35	46.51	46.05	46.29	801600
2003-10-30	46.63	46.89	46.16	46.40	631900
2003-10-31	46.46	46.70	46.26	46.50	509200
2003-11-03	46.54	47.09	46.14	46.98	717200
2003-11-04	46.90	47.00	46.50	46.63	536300
2003-11-05	46.47	46.55	45.75	46.07	1262700
2003-11-06	46.05	46.91	45.82	46.88	708800
2003-11-07	47.00	47.77	46.98	47.03	1120500
2003-11-10	47.44	47.50	46.39	46.83	696100
2003-11-11	46.83	46.89	46.49	46.74	464800
2003-11-12	46.62	47.07	46.50	47.04	463900
2003-11-13	46.91	47.05	46.55	46.75	587900
2003-11-14	46.95	46.96	45.35	45.43	1191400
2003-11-17	45.22	45.36	44.73	45.09	1029100
2003-11-18	45.15	45.30	44.37	44.37	1224900
2003-11-19	44.55	44.83	44.33	44.75	931700
2003-11-20	44.78	44.81	44.07	44.10	845700
2003-11-21	44.36	44.60	44.10	44.47	752000
2003-11-24	44.46	45.28	44.35	44.90	826000
2003-11-25	44.85	45.00	44.52	44.70	942000
2003-11-26	44.98	45.10	44.62	44.98	776800
2003-11-28	44.97	45.20	44.81	44.89	300900
2003-12-01	45.04	45.50	44.95	45.34	826100
2003-12-02	45.34	46.03	45.25	45.83	1287900
2003-12-03	45.78	46.45	45.58	45.72	643300
2003-12-04	45.65	45.70	45.14	45.40	765400
2003-12-05	45.05	45.32	44.82	44.89	639500
2003-12-08	44.70	45.65	44.60	45.41	949100
2003-12-09	45.70	45.79	45.08	45.10	1355200
2003-12-10	45.11	45.57	44.91	45.02	880100
2003-12-11	45.10	45.57	45.06	45.32	852900
2003-12-12	45.20	45.35	44.88	44.98	576400
2003-12-15	45.36	45.45	44.49	44.71	858700
2003-12-16	44.59	45.20	44.49	45.11	448600
2003-12-17	44.96	45.01	44.12	44.30	1044000
2003-12-18	44.26	44.82	44.06	44.71	1394200
2003-12-19	44.61	45.33	44.51	44.83	883100
2003-12-22	44.70	45.30	44.43	45.17	1076000
2003-12-23	45.33	45.77	45.10	45.56	730800
2003-12-24	45.48	45.49	45.24	45.29	233500
2003-12-26	45.29	45.57	45.15	45.52	242100
2003-12-29	45.45	45.58	45.16	45.58	881400
2003-12-30	45.42	46.24	45.42	45.94	819400
2003-12-31	46.00	46.44	45.76	46.28	769700
2004-01-02	46.49	46.75	45.96	46.18	950400
2004-01-05	46.11	47.35	46.05	47.21	1460000
2004-01-06	47.57	47.67	47.12	47.67	805100
2004-01-07	48.42	48.48	47.61	48.30	1933700
2004-01-08	48.02	48.43	47.96	48.11	955700
2004-01-09	48.23	49.42	48.11	48.80	1845400
2004-01-12	48.92	49.10	48.43	48.77	1082800
2004-01-13	49.01	49.01	47.76	48.21	1117500
2004-01-14	48.26	48.66	48.17	48.59	1326100
2004-01-15	48.72	51.35	48.69	50.28	2859500
2004-01-16	50.75	51.06	50.06	50.38	1344400
2004-01-20	50.41	51.10	49.84	49.89	1948900
2004-01-21	49.51	50.85	48.83	50.76	1795600
2004-01-22	50.93	51.11	50.35	50.66	1133100
2004-01-23	50.35	50.52	49.29	49.61	1503300
2004-01-26	49.24	49.72	49.15	49.66	1006400
2004-01-27	49.74	49.84	48.59	48.70	869800
2004-01-28	48.46	48.79	47.21	47.48	1113800
2004-01-29	47.35	47.74	46.97	47.63	1211500
2004-01-30	47.45	47.78	47.02	47.46	1192800
2004-02-02	47.37	48.13	47.07	47.79	1247100
2004-02-03	47.57	47.70	47.15	47.33	624100
2004-02-04	47.16	47.31	46.33	46.64	887200
2004-02-05	46.54	46.94	46.25	46.79	629100
2004-02-06	46.91	47.99	46.79	47.85	747600
2004-02-09	47.80	47.89	47.47	47.65	606900
2004-02-10	47.51	47.88	47.37	47.63	555600
2004-02-11	47.64	48.41	47.40	48.36	654800
2004-02-12	48.35	48.36	47.79	48.24	750000
2004-02-13	48.15	48.98	48.15	48.97	1295000
2004-02-17	49.08	49.33	48.91	49.04	654000
2004-02-18	49.09	49.26	48.54	48.74	799000
2004-02-19	48.94	49.07	48.47	48.80	951100
2004-02-20	49.22	49.25	48.15	48.68	1047000
2004-02-23	48.57	48.65	48.21	48.29	1065800
2004-02-24	48.30	48.72	48.19	48.53	1309500
2004-02-25	48.54	49.75	48.50	49.50	1656600
2004-02-26	49.44	49.91	49.15	49.52	810400
2004-02-27	49.79	49.94	49.27	49.65	832300
2004-03-01	49.75	49.90	49.33	49.57	600700
2004-03-02	49.61	49.83	49.19	49.38	548800
2004-03-03	49.42	49.68	49.29	49.61	532800
2004-03-04	49.32	49.70	49.18	49.37	670500
2004-03-05	49.45	50.25	49.35	50.05	1029000
2004-03-08	50.00	50.21	49.43	49.53	567500
2004-03-09	49.30	49.39	48.30	48.42	799500
2004-03-10	48.25	48.70	47.36	47.59	710400
2004-03-11	47.40	47.52	46.22	46.23	867800
2004-03-12	46.35	47.49	46.26	47.33	766400
2004-03-15	47.09	47.14	45.92	46.04	716800
2004-03-16	46.48	47.46	46.45	47.10	1111900
2004-03-17	47.36	48.26	47.20	48.02	633300
2004-03-18	47.87	47.91	46.99	47.36	922300
2004-03-19	47.42	47.60	46.86	46.87	877800
2004-03-22	46.26	46.70	45.54	45.92	907400
2004-03-23	46.08	46.15	45.53	45.63	836300
2004-03-24	45.65	45.85	45.19	45.21	828000
2004-03-25	45.29	46.16	45.21	45.89	938400
2004-03-26	45.76	46.05	45.42	45.68	1466400
2004-03-29	45.67	46.09	45.41	45.92	1430800
2004-03-30	45.94	46.32	45.65	46.16	887700
2004-03-31	46.53	46.85	46.11	46.59	1148600
2004-04-01	46.37	47.15	46.31	46.93	763100
2004-04-02	47.31	47.45	46.52	46.64	1575700
2004-04-05	46.49	47.25	46.49	47.24	1134900
2004-04-06	47.17	47.98	46.99	47.78	1226400
2004-04-07	47.89	48.14	47.33	47.39	847000
2004-04-08	47.45	47.59	46.66	46.84	1181700
2004-04-12	46.90	47.46	46.77	47.20	528800
2004-04-13	47.59	47.70	45.96	46.17	1244700
2004-04-14	45.99	46.00	43.83	44.01	2332700
2004-04-15	43.85	44.90	43.24	43.79	1395700
2004-04-16	43.90	44.67	43.71	44.67	1075900
2004-04-19	44.55	44.65	43.90	44.23	1592300
2004-04-20	44.30	45.16	43.81	43.95	1941500
2004-04-21	44.03	44.64	43.63	43.98	1283300
2004-04-22	44.19	45.04	43.50	44.87	1407700
2004-04-23	44.70	44.89	44.17	44.75	879400
2004-04-26	44.74	45.19	43.71	43.95	2019400
2004-04-27	44.00	44.54	43.84	44.15	1080500
2004-04-28	44.40	44.41	42.57	42.59	1720800
2004-04-29	42.65	43.05	41.98	42.29	1919200
2004-04-30	42.38	42.71	42.01	42.21	1359800
2004-05-03	42.15	42.63	42.09	42.32	1291600
2004-05-04	42.26	43.01	42.15	42.86	1373300
2004-05-05	42.90	43.70	42.74	43.29	1113000
2004-05-06	43.14	43.14	42.32	42.76	723500
2004-05-07	42.45	42.64	40.66	40.84	1903800
2004-05-10	40.60	40.72	39.78	40.35	1631100
2004-05-11	40.44	40.94	39.93	40.44	1476200
2004-05-12	40.45	40.85	39.65	40.84	1494800
2004-05-13	40.68	41.97	40.40	40.82	1196600
2004-05-14	40.76	41.28	40.49	40.55	1011100
2004-05-17	40.45	40.53	39.68	40.21	1062600
2004-05-18	40.47	41.45	40.35	40.86	1278600
2004-05-19	40.88	41.91	40.85	41.05	1383200
2004-05-20	40.92	41.31	40.83	41.10	780700
2004-05-21	41.32	41.81	41.12	41.46	928100
2004-05-24	41.55	42.08	41.46	41.96	1111500
2004-05-25	41.84	42.95	41.68	42.95	1237700
2004-05-26	42.65	43.46	42.60	43.10	880600
2004-05-27	43.55	43.61	42.91	43.24	765100
2004-05-28	43.31	43.34	42.82	42.95	669600
2004-06-01	43.00	43.10	42.45	43.08	739000
2004-06-02	42.97	43.27	42.57	43.24	978200
2004-06-03	43.01	43.18	42.71	42.80	846000
2004-06-04	43.26	43.53	42.94	43.26	640000
2004-06-07	43.48	43.97	43.38	43.86	785200
2004-06-08	43.62	44.00	43.43	44.00	643500
2004-06-09	43.99	43.99	43.08	43.18	635500
2004-06-10	43.77	44.00	42.82	42.86	1101600
2004-06-14	42.80	42.80	42.11	42.27	778200
2004-06-15	42.61	43.21	42.34	42.38	1672600
2004-06-16	42.52	42.67	42.16	42.37	464500
2004-06-17	42.70	42.77	40.85	41.22	3678500
2004-06-18	41.62	41.73	41.01	41.27	1350000
2004-06-21	41.31	41.43	40.89	40.89	1521700
2004-06-22	40.94	41.52	40.77	41.32	1082200
2004-06-23	41.28	41.82	40.91	41.82	1089600
2004-06-24	41.89	42.29	41.74	42.21	1182600
2004-06-25	42.32	43.01	42.30	42.59	1765300
2004-06-28	42.85	43.03	42.19	42.31	946100
2004-06-29	42.50	42.54	41.89	42.05	797600
2004-06-30	42.29	42.44	41.78	42.28	996500
2004-07-01	42.25	42.72	41.50	41.62	854400
2004-07-02	41.34	42.20	41.33	42.00	696600
2004-07-06	41.82	41.82	41.27	41.32	699600
2004-07-07	41.30	41.82	41.28	41.51	950100
2004-07-08	41.15	41.80	41.12	41.29	1055700
2004-07-09	41.26	41.45	40.88	40.98	958900
2004-07-12	41.65	41.74	40.76	41.10	1349100
2004-07-13	40.98	41.05	40.01	40.43	2663800
2004-07-14	40.25	40.53	39.60	39.68	1664000
2004-07-15	39.75	40.05	39.48	39.51	962100
2004-07-16	39.58	39.95	39.29	39.46	1210100
2004-07-19	39.65	40.13	39.46	40.00	950100
2004-07-20	39.91	40.73	39.66	40.70	1379300
2004-07-21	41.99	42.38	40.01	40.13	2103500
2004-07-22	40.42	40.59	39.40	40.02	1063300
2004-07-23	39.95	40.39	39.45	39.47	860800
2004-07-26	39.50	39.55	39.05	39.26	1053200
2004-07-27	39.10	39.77	38.96	39.68	846400
2004-07-28	39.67	39.72	38.40	39.34	1365100
2004-07-29	39.50	40.31	39.34	40.08	1117000
2004-07-30	40.10	40.46	39.99	40.15	893100
2004-08-02	40.23	40.75	39.73	40.73	1202200
2004-08-03	40.58	40.90	40.28	40.50	1250100
2004-08-04	40.32	40.51	39.97	40.17	977000
2004-08-05	40.03	40.41	39.67	39.76	620700
2004-08-06	39.47	39.96	39.30	39.49	1428500
2004-08-09	39.38	39.81	39.35	39.57	977700
2004-08-10	39.82	40.23	39.52	40.18	1034800
2004-08-11	39.90	40.34	39.70	40.25	665600
2004-08-12	40.08	40.39	39.79	39.81	969300
2004-08-13	39.76	40.13	39.49	39.70	1010100
2004-08-16	39.79	40.89	39.70	40.89	1148000
2004-08-17	40.74	41.35	40.61	41.27	918200
2004-08-18	41.10	42.19	40.94	42.18	1197500
2004-08-19	41.99	42.05	41.60	41.88	866900
2004-08-20	41.98	42.49	41.68	42.39	928500
2004-08-23	42.38	42.71	42.14	42.60	859900
2004-08-24	42.71	42.81	42.43	42.64	871100
2004-08-25	42.70	43.10	42.52	43.03	980600
2004-08-26	43.05	43.41	42.80	43.13	617300
2004-08-27	43.24	43.24	42.91	43.00	438200
2004-08-30	42.40	43.11	42.40	42.77	616700
2004-08-31	42.93	43.06	42.57	43.05	638400
2004-09-01	43.04	43.21	42.39	42.74	822200
2004-09-02	42.85	43.02	42.28	42.88	775300
2004-09-03	42.93	42.95	42.48	42.71	535200
2004-09-07	42.94	43.35	42.69	43.24	858600
2004-09-08	43.18	43.29	42.45	42.50	730600
2004-09-09	42.55	42.74	42.16	42.51	504900
2004-09-10	42.46	42.65	42.16	42.60	382600
2004-09-13	42.55	42.68	42.25	42.55	703400
2004-09-14	42.02	42.53	41.77	42.11	751400
2004-09-15	42.12	42.23	41.60	41.88	685900
2004-09-16	41.77	42.05	41.64	41.83	729000
2004-09-17	42.20	42.35	41.89	42.34	805700
2004-09-20	42.33	42.40	41.66	41.93	773000
2004-09-21	41.93	42.54	41.80	42.49	1004800
2004-09-22	42.25	42.33	41.88	42.06	816200
2004-09-23	41.58	41.95	41.03	41.03	1092000
2004-09-24	41.00	41.11	40.77	40.85	1070900
2004-09-27	40.60	40.69	40.22	40.31	804700
2004-09-28	40.20	40.56	40.01	40.50	706200
2004-09-29	40.21	40.74	40.06	40.74	938600
2004-09-30	40.77	40.97	40.54	40.80	1637100
2004-10-01	40.99	41.29	40.68	41.29	1129600
2004-10-04	41.49	41.50	40.90	41.04	1092600
2004-10-05	41.10	41.20	40.64	40.99	646100
2004-10-06	41.10	41.63	41.00	41.63	1154100
2004-10-07	41.50	41.64	41.23	41.34	611500
2004-10-08	41.12	41.40	41.00	41.08	1020500
2004-10-11	41.03	41.33	40.89	40.91	556900
2004-10-12	39.53	40.31	38.55	39.94	4233300
2004-10-13	40.62	40.70	39.39	39.72	1487000
2004-10-14	39.55	39.74	38.72	38.87	1410000
2004-10-15	39.00	39.22	38.74	38.96	2068900
2004-10-18	38.86	39.17	38.86	39.05	1855600
2004-10-19	39.12	39.41	38.80	38.97	1913000
2004-10-20	38.79	39.67	38.71	39.33	2130900
2004-10-21	39.58	40.09	39.40	39.72	2186600
2004-10-22	39.81	40.05	39.46	39.66	2059800
2004-10-25	39.44	39.74	39.25	39.59	1027200
2004-10-26	39.59	40.52	39.41	40.52	1057800
2004-10-27	40.46	41.76	40.35	41.70	1479800
2004-10-28	41.57	42.23	41.46	41.99	1039700
2004-10-29	42.07	42.55	41.91	42.54	1495200
2004-11-01	42.51	42.75	42.40	42.74	1147200
2004-11-02	42.02	43.29	42.01	42.99	1355600
2004-11-03	43.69	44.06	43.28	43.96	1713200
2004-11-04	43.95	44.96	43.68	44.95	1484700
2004-11-05	45.06	46.29	45.02	45.96	2585400
2004-11-08	45.95	45.95	45.33	45.45	1471900
2004-11-09	45.47	45.47	44.88	45.18	2836200
2004-11-10	45.16	45.26	44.89	45.08	1574800
2004-11-11	45.19	45.82	45.09	45.82	782400
2004-11-12	45.87	46.21	45.37	46.21	1254600
2004-11-15	46.13	46.32	45.97	46.20	1168100
2004-11-16	46.03	46.47	45.92	46.08	1012400
2004-11-17	46.04	46.62	46.04	46.18	834900
2004-11-18	46.13	46.37	45.90	46.20	850200
2004-11-19	46.29	46.29	45.35	45.35	1106300
2004-11-22	44.81	46.11	44.76	46.11	1025200
2004-11-23	46.03	46.50	45.80	46.45	1495700
2004-11-24	46.54	47.20	46.38	46.85	1176600
2004-11-26	46.90	47.11	46.75	47.00	399600
2004-11-29	47.17	47.21	46.65	47.01	1160400
2004-11-30	46.96	47.06	46.62	47.04	1280700
2004-12-01	47.06	47.84	46.98	47.84	1436100
2004-12-02	47.74	48.44	47.65	48.01	1149700
2004-12-03	47.86	48.01	47.40	47.94	1097700
2004-12-06	47.85	48.04	47.49	47.85	875300
2004-12-07	47.77	48.16	47.57	47.63	1039100
2004-12-08	47.83	47.84	47.35	47.77	692000
2004-12-09	47.45	47.72	47.03	47.30	936400
2004-12-10	47.33	48.31	47.22	48.07	1252500
2004-12-13	48.24	48.61	48.05	48.43	1010600
2004-12-14	48.40	48.78	48.02	48.56	986000
2004-12-15	48.38	49.17	48.34	49.17	1131400
2004-12-16	49.04	49.26	48.67	49.25	1238100
2004-12-17	48.61	49.21	48.28	48.35	1785500
2004-12-20	48.50	48.93	47.97	48.13	738500
2004-12-21	48.20	49.10	48.10	49.04	777800
2004-12-22	49.10	49.30	48.66	48.84	771700
2004-12-23	48.77	49.43	48.77	48.94	496600
2004-12-27	48.87	49.11	48.50	48.79	627200
2004-12-28	48.73	49.01	48.60	48.76	946200
2004-12-29	48.70	49.20	48.68	48.76	800600
2004-12-30	48.66	48.95	48.65	48.71	456300
2004-12-31	48.73	49.10	48.56	48.58	526800
2005-01-03	48.73	49.05	47.41	47.43	1472700
2005-01-04	47.58	47.80	46.81	47.02	1318100
2005-01-05	46.97	47.39	46.84	46.84	905100
2005-01-06	46.85	47.67	46.82	47.39	843500
2005-01-07	46.72	47.25	46.54	46.63	975200
2005-01-10	46.39	46.90	46.30	46.46	1178800
2005-01-11	46.48	46.50	45.80	46.00	1099200
2005-01-12	46.05	46.12	45.15	45.85	966900
2005-01-13	45.57	45.87	45.50	45.57	1043400
2005-01-14	45.64	46.12	45.58	46.06	1273200
2005-01-18	45.76	47.04	45.38	47.04	1074600
2005-01-19	46.99	47.03	45.71	45.90	1540700
2005-01-20	45.80	45.97	44.67	44.75	1345200
2005-01-21	44.75	44.77	44.03	44.29	1209700
2005-01-24	44.71	44.73	43.84	44.18	1024600
2005-01-25	44.17	44.95	43.86	43.94	709500
2005-01-26	44.02	44.09	43.58	44.06	1028500
2005-01-27	43.90	44.00	43.50	43.59	1521000
2005-01-28	43.51	43.83	43.10	43.29	1205900
2005-01-31	43.50	43.87	43.44	43.64	931100
2005-02-01	43.82	44.26	43.51	44.05	1059000
2005-02-02	43.92	44.01	43.36	43.67	1055300
2005-02-03	43.48	43.67	43.24	43.49	1014000
2005-02-04	43.58	44.39	43.40	44.33	1752100
2005-02-07	44.15	44.44	44.06	44.30	1273300
2005-02-08	43.95	44.67	43.90	44.56	1036500
2005-02-09	44.55	44.66	43.73	43.95	781000
2005-02-10	43.95	44.61	43.95	44.32	930700
2005-02-11	44.43	44.95	44.21	44.86	762000
2005-02-14	44.79	45.07	44.66	44.71	1500100
2005-02-15	44.73	44.75	44.18	44.45	1250400
2005-02-16	44.26	44.27	43.69	43.70	1394100
2005-02-17	43.58	43.82	42.93	43.02	1311500
2005-02-18	43.23	43.23	42.46	42.46	1234600
2005-02-22	42.57	42.88	41.64	41.81	1379300
2005-02-23	41.97	42.39	41.82	41.86	1453000
2005-02-24	41.80	42.05	41.76	41.97	1858200
2005-02-25	41.93	42.42	41.91	42.25	2515700
2005-02-28	42.12	42.62	42.07	42.25	2191400
2005-03-01	42.47	43.71	42.41	43.53	2530600
2005-03-02	43.80	43.93	43.20	43.57	1512200
2005-03-03	43.50	43.74	43.14	43.36	661900
2005-03-04	43.60	44.90	43.43	44.56	1636800
2005-03-07	44.50	44.84	44.31	44.40	806000
2005-03-08	44.11	44.26	43.80	43.98	684200
2005-03-09	43.87	43.87	42.98	43.14	1062600
2005-03-10	43.11	43.44	43.02	43.35	877700
2005-03-11	43.16	43.33	42.54	42.77	1024200
2005-03-14	42.91	43.53	42.72	43.48	1192900
2005-03-15	43.50	43.82	43.08	43.08	1007500
2005-03-16	42.94	43.12	42.73	42.88	738300
2005-03-17	42.80	42.93	42.40	42.75	529000
2005-03-18	42.62	43.38	42.62	43.16	2670500
2005-03-21	43.22	43.29	42.70	42.70	885000
2005-03-22	42.66	43.40	42.16	42.17	926400
2005-03-23	42.12	42.45	41.88	42.11	1060300
2005-03-24	42.20	42.29	41.60	41.60	917200
2005-03-28	41.70	42.19	41.62	41.93	744100
2005-03-29	42.04	42.42	41.74	41.85	972800
2005-03-30	42.04	42.69	41.85	42.69	921900
2005-03-31	43.30	44.01	43.02	43.44	2429100
2005-04-01	43.79	44.05	42.92	43.13	1196900
2005-04-04	43.05	43.30	42.63	43.11	765100
2005-04-05	43.35	43.83	43.29	43.44	856600
2005-04-06	43.40	44.64	43.40	44.52	1486200
2005-04-07	44.49	45.26	44.24	44.89	1772400
2005-04-08	45.15	45.17	44.57	44.81	1603400
2005-04-11	44.75	44.97	44.46	44.58	1129200
2005-04-12	44.44	45.34	43.98	45.26	1548400
2005-04-13	45.35	45.44	44.48	44.56	1283300
2005-04-14	44.65	44.65	43.75	43.76	1132500
2005-04-15	43.43	43.75	42.93	42.95	1004000
2005-04-18	42.89	43.97	42.83	43.80	1388700
2005-04-19	44.39	45.55	44.22	44.71	2082700
2005-04-20	44.70	44.90	43.85	43.93	2500800
2005-04-21	44.30	44.64	43.96	44.47	2207000
2005-04-22	44.47	44.95	44.10	44.32	1464100
2005-04-25	44.59	45.01	44.56	44.90	936600
2005-04-26	44.33	45.15	44.28	44.78	1106200
2005-04-27	44.58	45.62	44.24	45.31	866600
2005-04-28	45.46	45.48	44.18	44.24	1253200
2005-04-29	44.10	45.26	43.83	45.00	1427300
2005-05-02	45.02	45.49	44.82	45.49	1343800
2005-05-03	45.50	46.26	45.20	45.27	1982200
2005-05-04	45.55	46.81	45.16	46.76	1813000
2005-05-05	46.82	47.48	46.39	46.71	1802000
2005-05-06	46.86	46.99	45.29	45.59	1328500
2005-05-09	45.66	45.94	45.48	45.94	655800
2005-05-10	45.61	45.80	45.14	45.47	881600
2005-05-11	45.47	46.08	45.37	46.02	1057500
2005-05-12	46.08	46.38	45.21	45.34	902200
2005-05-13	45.34	45.52	44.59	44.83	1093500
2005-05-16	44.82	45.78	44.81	45.70	841200
2005-05-17	45.45	46.51	45.30	46.26	1092100
2005-05-18	46.61	47.27	46.50	47.19	1233000
2005-05-19	47.19	47.33	46.57	46.88	681700
2005-05-20	47.37	47.44	46.15	46.20	962000
2005-05-23	46.19	46.54	45.90	46.32	918600
2005-05-24	46.24	46.49	45.98	46.44	719200
2005-05-25	46.29	46.29	45.83	46.14	726800
2005-05-26	46.25	46.65	46.09	46.49	460300
2005-05-27	46.62	46.80	46.45	46.51	421500
2005-05-31	46.44	46.46	45.91	46.03	777600
2005-06-01	45.91	46.92	45.68	46.33	1324600
2005-06-02	46.23	46.29	45.80	46.00	784300
2005-06-03	45.95	46.23	45.62	45.67	534200
2005-06-06	45.55	46.20	45.09	46.18	1107000
2005-06-07	46.29	46.53	45.80	46.16	1778500
2005-06-08	46.05	46.56	45.85	46.28	925100
2005-06-09	46.30	46.56	45.96	46.23	756400
2005-06-10	46.25	46.36	45.74	45.86	907300
2005-06-13	45.90	46.30	45.53	46.00	362200
2005-06-14	46.10	46.15	45.43	45.60	791400
2005-06-15	45.63	45.84	45.45	45.84	583600
2005-06-16	45.75	46.12	45.56	46.11	457100
2005-06-17	46.57	46.57	45.71	46.33	1042700
2005-06-20	46.11	46.50	45.87	46.30	567000
2005-06-21	46.11	46.35	45.74	46.00	730200
2005-06-22	46.41	46.71	46.25	46.45	1097600
2005-06-23	46.52	46.54	45.25	45.31	1239600
2005-06-24	45.10	45.97	45.10	45.69	1104100
2005-06-27	45.41	45.66	44.99	45.08	801500
2005-06-28	45.08	45.76	45.01	45.56	1279100
2005-06-29	45.55	45.80	45.43	45.65	825900
2005-06-30	45.74	45.98	45.29	45.59	1353600
2005-07-01	45.85	46.30	45.66	46.16	676700
2005-07-05	46.10	47.03	45.90	47.00	958300
2005-07-06	46.96	47.25	46.46	46.52	779000
2005-07-07	46.00	46.49	45.80	46.20	965300
2005-07-08	46.24	47.01	46.13	46.84	913400
2005-07-11	47.21	47.49	46.78	47.49	825000
2005-07-12	47.43	48.33	47.35	48.12	978000
2005-07-13	48.12	48.98	48.07	48.82	1578600
2005-07-14	48.75	49.15	48.35	48.66	2081400
2005-07-15	48.69	49.04	48.27	48.95	1388600
2005-07-18	48.67	49.21	48.67	49.02	733400
2005-07-19	49.00	49.41	48.70	49.21	697000
2005-07-20	49.72	50.57	49.37	50.41	1799900
2005-07-21	50.36	50.54	50.03	50.23	1216800
2005-07-22	50.73	51.55	50.35	51.21	1953500
2005-07-25	51.30	51.30	50.73	50.76	1254000
2005-07-26	50.75	51.15	50.56	50.95	814200
2005-07-27	50.95	51.09	50.50	50.77	689500
2005-07-28	50.98	51.47	50.85	51.19	710400
2005-07-29	51.16	51.34	50.64	50.80	928800
2005-08-01	51.05	51.10	50.35	50.62	638200
2005-08-02	50.75	50.97	50.53	50.56	659400
2005-08-03	50.55	50.60	50.13	50.26	773900
2005-08-04	50.10	50.19	49.69	49.83	1330100
2005-08-05	49.80	49.95	49.10	49.30	770800
2005-08-08	49.50	49.69	49.29	49.40	603500
2005-08-09	49.56	50.00	49.45	49.57	642000
2005-08-10	50.00	50.32	49.43	49.55	955200
2005-08-11	49.55	49.99	49.40	49.98	672000
2005-08-12	50.05	50.20	49.42	49.98	860500
2005-08-15	50.03	50.23	49.52	50.07	796500
2005-08-16	50.10	50.10	49.08	49.13	793500
2005-08-17	49.10	49.71	48.92	49.63	994700
2005-08-18	49.60	50.09	49.42	49.78	900800
2005-08-19	50.11	50.62	49.85	50.49	1129600
2005-08-22	50.73	51.28	50.55	50.81	757000
2005-08-23	50.91	50.93	50.40	50.46	654900
2005-08-24	50.49	50.86	50.18	50.23	1275600
2005-08-25	50.16	50.77	50.16	50.69	1249800
2005-08-26	50.51	50.65	49.58	49.91	1075400
2005-08-29	49.85	50.24	49.21	50.18	619900
2005-08-30	50.05	50.05	49.27	49.53	645400
2005-08-31	49.70	49.85	48.92	49.84	1241700
2005-09-01	49.67	50.80	49.51	50.61	944700
2005-09-02	50.50	50.75	50.16	50.18	756800
2005-09-06	50.23	51.15	50.15	51.03	857300
2005-09-07	50.81	50.81	50.05	50.15	811800
2005-09-08	50.08	50.34	49.65	49.82	747200
2005-09-09	49.74	50.01	49.59	49.91	636300
2005-09-12	49.97	50.40	49.51	49.73	705600
2005-09-13	49.84	49.84	48.87	48.87	808800
2005-09-14	48.94	49.06	48.63	48.81	525500
2005-09-15	48.61	48.97	48.32	48.53	1046000
2005-09-16	49.07	49.78	48.53	49.36	2949300
2005-09-19	49.36	49.59	49.09	49.36	815300
2005-09-20	49.25	50.35	48.55	48.78	1577700
2005-09-21	48.38	48.49	47.77	48.07	1135600
2005-09-22	48.20	48.30	47.60	48.22	770600
2005-09-23	48.15	49.24	47.88	48.86	748400
2005-09-26	49.00	49.32	48.86	49.14	1123300
2005-09-27	49.05	49.56	48.85	49.32	1020700
2005-09-28	49.60	49.68	48.54	48.86	618800
2005-09-29	48.80	50.23	48.55	50.21	937700
2005-09-30	50.24	50.69	49.81	50.55	958300
2005-10-03	50.65	51.28	50.45	51.10	1201700
2005-10-04	51.14	51.66	50.67	50.67	1434100
2005-10-05	50.62	51.08	50.08	50.14	700400
2005-10-06	50.10	51.06	49.53	49.89	1755500
2005-10-07	50.04	50.05	49.11	49.54	1881900
2005-10-10	49.54	49.92	49.20	49.57	1405800
2005-10-11	49.51	49.94	49.00	49.02	1122100
2005-10-12	48.88	49.65	48.39	48.53	1151000
2005-10-13	48.40	49.21	48.40	49.08	1032400
2005-10-14	49.43	50.37	49.26	49.95	615500
2005-10-17	49.82	50.62	49.61	50.38	866900
2005-10-18	50.26	51.65	50.26	50.81	1631700
2005-10-19	51.12	52.43	49.39	52.39	1686500
2005-10-20	52.25	52.97	51.53	52.10	1433100
2005-10-21	52.33	53.16	51.86	52.12	1624400
2005-10-24	52.20	53.03	52.12	52.71	1016900
2005-10-25	52.61	52.80	51.82	52.27	845800
2005-10-26	52.13	52.92	52.10	52.36	645100
2005-10-27	52.30	53.00	52.12	52.31	897500
2005-10-28	52.55	53.37	52.45	53.20	1293200
2005-10-31	53.50	54.27	53.29	53.60	1802700
2005-11-01	52.78	52.90	52.38	52.40	1749400
2005-11-02	52.53	53.15	51.69	52.38	1834700
2005-11-03	52.50	52.55	50.44	50.91	3132500
2005-11-04	51.27	51.44	50.70	51.15	1327300
2005-11-07	51.34	52.61	51.08	51.99	1736300
2005-11-08	52.35	52.40	51.86	52.01	1217400
2005-11-09	52.00	53.12	51.86	52.63	1207500
2005-11-10	52.73	53.35	52.45	53.26	1430900
2005-11-11	53.53	53.53	53.20	53.35	901700
2005-11-14	53.10	53.11	52.39	52.50	1327000
2005-11-15	52.38	52.50	51.72	52.00	1128300
2005-11-16	52.16	52.17	51.40	51.56	1014700
2005-11-17	50.56	51.98	50.53	51.75	1111000
2005-11-18	52.63	52.63	51.48	51.97	1163700
2005-11-21	52.34	52.34	51.66	52.03	675600
2005-11-22	51.82	51.99	51.39	51.70	1248600
2005-11-23	51.70	52.68	51.66	52.25	708900
2005-11-25	52.43	52.48	52.08	52.40	247300
2005-11-28	51.75	52.84	51.75	52.47	971100
2005-11-29	52.90	53.16	52.61	52.74	989500
2005-11-30	52.76	53.21	52.54	52.69	1422900
2005-12-01	52.72	53.53	52.61	53.08	635900
2005-12-02	53.10	53.52	52.75	53.48	615700
2005-12-05	53.30	53.40	52.80	52.82	855500
2005-12-06	52.97	53.64	52.80	52.99	887200
2005-12-07	53.08	53.08	52.42	52.71	764400
2005-12-08	52.96	53.04	52.34	52.71	715100
2005-12-09	52.80	54.38	52.62	53.84	1043100
2005-12-12	54.01	54.12	53.54	53.84	549900
2005-12-13	54.00	54.79	53.85	54.53	951100
2005-12-14	54.40	54.94	54.11	54.83	681100
2005-12-15	54.89	55.00	54.23	54.52	968100
2005-12-16	54.91	54.99	53.94	54.18	1332000
2005-12-19	54.15	54.18	53.66	53.71	1741100
2005-12-20	53.75	53.91	53.52	53.60	1082400
2005-12-21	53.76	53.88	53.28	53.39	1467600
2005-12-22	53.59	53.59	52.98	53.10	1514400
2005-12-23	53.25	53.77	53.24	53.48	874300
2005-12-27	53.81	53.85	52.90	52.90	722300
2005-12-28	53.15	53.15	52.11	52.18	971400
2005-12-29	52.26	52.42	51.83	51.99	556400
2005-12-30	51.72	52.00	51.41	51.82	451400
2006-01-03	52.05	52.46	50.70	52.31	1722100
2006-01-04	52.24	52.78	51.78	52.24	953000
2006-01-05	52.34	52.38	52.02	52.31	883700
2006-01-06	52.50	53.13	52.10	52.95	902200
2006-01-09	52.76	53.04	52.59	52.70	1327100
2006-01-10	52.56	52.70	51.97	52.34	1183500
2006-01-11	52.56	52.80	52.25	52.71	1518800
2006-01-12	52.52	52.67	52.17	52.23	1246600
2006-01-13	52.47	52.89	52.14	52.45	633200
2006-01-17	52.20	52.56	51.91	52.54	1128200
2006-01-18	51.14	52.09	50.75	51.13	2568100
2006-01-19	51.01	51.33	49.55	49.60	3069800
2006-01-20	49.79	49.82	49.12	49.42	2750400
2006-01-23	49.33	49.88	49.18	49.48	1027500
2006-01-24	49.81	50.12	49.48	49.66	1191500
2006-01-25	50.12	50.59	49.83	50.32	1231900
2006-01-26	50.79	52.00	50.46	51.89	2113700
2006-01-27	51.97	52.57	51.88	51.93	1203100
2006-01-30	52.07	52.90	51.89	52.31	1300400
2006-01-31	52.28	52.79	52.10	52.21	1474900
2006-02-01	51.90	52.13	51.74	51.95	1269800
2006-02-02	51.80	52.00	51.35	51.49	1017300
2006-02-03	51.22	52.12	51.11	51.76	820900
2006-02-06	51.73	52.29	51.60	52.08	904800
2006-02-07	52.01	52.32	51.68	51.75	1283100
2006-02-08	51.68	52.69	51.62	52.61	1577600
2006-02-09	52.85	53.23	52.41	52.41	1204900
2006-02-10	52.39	52.98	52.16	52.93	1100600
2006-02-13	52.71	52.83	52.05	52.39	828200
2006-02-14	52.39	53.00	52.05	52.46	1194200
2006-02-15	52.28	52.62	51.72	52.19	1620300
2006-02-16	52.25	52.76	52.07	52.75	985900
2006-02-17	52.81	52.90	52.25	52.29	1083700
2006-02-21	52.25	52.40	51.79	51.96	1231200
2006-02-22	52.15	54.10	52.10	53.81	1337200
2006-02-23	53.56	54.00	53.28	53.42	721100
2006-02-24	53.65	53.65	53.06	53.11	784600
2006-02-27	53.57	53.57	52.99	53.25	630700
2006-02-28	52.85	53.18	52.43	52.72	1276500
2006-03-01	52.62	53.28	52.62	53.28	925300
2006-03-02	53.03	53.42	52.37	53.30	881500
2006-03-03	53.11	53.55	52.87	53.04	1106000
2006-03-06	52.95	53.23	52.55	52.80	627400
2006-03-07	52.61	53.22	52.55	53.12	947000
2006-03-08	53.13	53.27	52.43	52.87	759000
2006-03-09	53.00	53.36	52.53	52.56	793200
2006-03-10	52.90	53.94	52.60	53.17	1031400
2006-03-13	53.13	53.84	53.00	53.25	393800
2006-03-14	53.14	53.99	52.64	53.80	924400
2006-03-15	53.70	53.85	53.03	53.42	561300
2006-03-16	53.60	53.79	53.10	53.15	730100
2006-03-17	53.57	53.62	53.20	53.49	1086800
2006-03-20	53.70	53.70	53.03	53.36	548800
2006-03-21	53.50	53.82	53.21	53.34	784400
2006-03-22	53.29	53.49	52.80	53.31	563600
2006-03-23	53.34	53.34	52.56	52.99	641900
2006-03-24	53.08	53.30	52.67	53.18	543100
2006-03-27	53.29	53.29	52.60	53.06	879600
2006-03-28	52.85	53.60	52.68	52.74	993700
2006-03-29	52.84	52.87	51.98	52.67	1438200
2006-03-30	52.57	52.89	52.43	52.63	768200
2006-03-31	52.75	52.83	52.06	52.50	1149200
2006-04-03	52.54	52.95	52.21	52.29	974200
2006-04-04	51.66	52.37	51.52	52.30	1298700
2006-04-05	52.18	52.88	52.18	52.68	651000
2006-04-06	52.60	52.78	52.30	52.55	465100
2006-04-07	52.90	52.90	51.83	52.30	998100
2006-04-10	52.23	52.94	52.23	52.80	950100
2006-04-11	52.80	53.10	52.58	52.65	1499200
2006-04-12	52.79	52.79	52.18	52.28	965400
2006-04-13	52.34	52.80	52.02	52.74	701900
2006-04-17	52.81	52.92	52.10	52.76	1407300
2006-04-18	55.00	57.66	54.92	57.26	4871900
2006-04-19	56.87	57.76	56.74	57.43	1799800
2006-04-20	57.32	57.54	56.80	57.36	1528200
2006-04-21	57.67	57.76	57.24	57.64	1269800
2006-04-24	57.40	57.90	57.26	57.75	1392500
2006-04-25	57.90	58.36	57.41	57.96	1108500
2006-04-26	58.60	59.15	58.37	58.57	1722900
2006-04-27	58.38	59.60	58.25	59.38	1578500
2006-04-28	59.27	59.54	58.35	58.89	1399700
2006-05-01	58.80	59.29	58.04	58.21	1109000
2006-05-02	58.13	58.54	57.86	58.41	960000
2006-05-03	58.50	58.56	58.01	58.35	925200
2006-05-04	58.59	59.21	58.45	58.93	631300
2006-05-05	59.25	59.90	58.96	59.72	689900
2006-05-08	59.84	60.44	59.60	59.74	877100
2006-05-09	59.56	59.76	59.36	59.39	605000
2006-05-10	59.05	59.33	58.10	58.60	1567900
2006-05-11	58.78	58.80	57.58	57.75	1253200
2006-05-12	57.81	57.97	57.31	57.38	1096900
2006-05-15	57.31	58.30	57.26	57.75	1336900
2006-05-16	57.79	57.94	56.95	57.00	1128500
2006-05-17	56.77	56.81	55.64	55.69	1431700
2006-05-18	55.89	56.22	55.36	55.36	992800
2006-05-19	55.85	56.96	55.59	56.52	1518000
2006-05-22	56.12	56.84	55.89	56.51	1037600
2006-05-23	56.77	57.18	56.22	56.28	1039400
2006-05-24	56.07	57.13	55.87	56.19	1126600
2006-05-25	56.57	56.74	56.11	56.40	713000
2006-05-26	56.62	56.87	55.94	56.65	721100
2006-05-30	56.41	56.50	55.12	55.13	769700
2006-05-31	55.14	55.92	55.14	55.92	1079600
2006-06-01	55.92	57.00	55.73	56.98	735000
2006-06-02	57.27	57.58	56.81	57.45	847900
2006-06-05	57.15	57.40	56.03	56.05	824000
2006-06-06	56.25	56.30	55.27	55.75	1086700
2006-06-07	55.66	56.50	55.53	55.84	964200
2006-06-08	55.77	56.00	54.82	55.82	1050300
2006-06-09	55.98	56.21	55.44	55.51	711000
2006-06-12	55.75	55.75	54.54	54.55	912200
2006-06-13	54.70	54.94	53.53	53.73	1098100
2006-06-14	53.57	54.33	53.10	53.91	973500
2006-06-15	54.18	55.39	54.08	55.21	1212100
2006-06-16	55.30	55.72	54.89	54.90	816300
2006-06-19	54.78	55.32	54.01	54.19	851000
2006-06-20	54.13	54.37	53.80	53.88	939000
2006-06-21	54.03	54.72	53.77	54.39	1442800
2006-06-22	54.44	54.48	53.95	54.19	615300
2006-06-23	54.17	54.48	53.38	53.67	537500
2006-06-26	53.56	54.38	53.53	54.34	492800
2006-06-27	54.14	54.42	53.06	53.10	601700
2006-06-28	53.34	54.06	53.07	54.01	935500
2006-06-29	54.38	55.52	54.30	55.49	1266400
2006-06-30	55.35	56.06	55.09	55.30	1998300
2006-07-03	55.30	55.48	55.16	55.28	314600
2006-07-05	54.83	55.29	54.13	54.50	752800
2006-07-06	54.59	55.02	54.08	54.20	824200
2006-07-07	54.11	54.50	53.75	53.87	699696
2006-07-10	54.09	54.09	53.29	53.59	1009854
2006-07-11	53.49	53.83	52.81	53.76	650132
2006-07-12	53.84	54.14	53.49	53.72	915635
2006-07-13	53.62	53.68	52.62	53.00	765255
2006-07-14	52.90	53.68	52.78	53.15	792443
2006-07-17	53.81	54.48	52.85	54.08	1362900
2006-07-18	54.30	55.00	53.62	54.49	1485721
2006-07-19	55.17	57.11	55.01	56.70	1434107
2006-07-20	56.93	57.69	56.79	57.00	1462095
2006-07-21	57.42	57.42	55.56	56.00	1511324
2006-07-24	56.03	57.14	56.03	56.96	554641
2006-07-25	57.25	57.72	56.89	57.45	693239
2006-07-26	57.24	57.78	57.14	57.33	715357
2006-07-27	57.66	57.90	56.68	56.85	890774
2006-07-28	56.61	58.01	55.95	57.78	821638
2006-07-31	57.51	57.76	56.91	57.11	581230
2006-08-01	56.93	57.08	56.21	56.52	558031
2006-08-02	56.43	56.69	56.26	56.57	748775
2006-08-03	56.12	57.09	56.12	56.87	675032
2006-08-04	56.97	58.00	56.97	57.26	622569
2006-08-07	57.14	57.63	57.14	57.47	893966
2006-08-08	57.88	57.98	56.82	56.97	917476
2006-08-09	57.38	57.54	56.20	56.26	807377
2006-08-10	56.32	56.44	55.75	56.12	1291171
2006-08-11	56.01	56.35	55.85	56.24	712163
2006-08-14	56.70	56.85	56.08	56.26	661682
2006-08-15	56.90	57.26	56.40	57.19	816531
2006-08-16	57.75	57.77	56.88	57.50	738292
2006-08-17	57.66	57.71	57.18	57.45	776213
2006-08-18	57.91	57.91	57.15	57.41	572082
2006-08-21	56.95	57.35	56.94	57.08	373307
2006-08-22	56.95	57.22	56.86	57.01	695070
2006-08-23	57.09	57.26	56.71	57.00	500056
2006-08-24	57.15	57.15	56.25	56.37	513215
2006-08-25	56.09	56.25	55.76	55.85	443244
2006-08-28	55.76	56.15	55.67	56.00	654630
2006-08-29	56.00	56.09	55.73	55.90	666135
2006-08-30	56.00	56.25	55.89	56.17	503234
2006-08-31	56.45	56.45	55.91	55.99	650802
2006-09-01	56.25	56.29	55.99	56.14	335533
2006-09-05	56.34	56.75	56.17	56.52	1087400
2006-09-06	56.75	56.75	55.81	56.00	672063
2006-09-07	55.70	56.26	55.59	55.68	613606
2006-09-08	55.91	56.50	55.66	56.49	1234812
2006-09-11	56.15	56.45	56.03	56.25	691425
2006-09-12	56.12	56.81	55.94	56.79	1055381
2006-09-13	56.62	57.10	56.46	56.97	942652
2006-09-14	56.60	56.93	56.33	56.86	741824
2006-09-15	57.17	57.94	56.78	57.30	1927626
2006-09-18	57.20	57.46	56.47	57.01	1053826
2006-09-19	57.22	57.54	57.07	57.39	1031460
2006-09-20	57.69	58.15	57.45	57.86	1188677
2006-09-21	58.25	58.50	57.23	57.60	1224997
2006-09-22	57.65	57.65	56.96	57.23	654878
2006-09-25	57.36	58.09	56.90	57.91	1012358
2006-09-26	57.79	58.31	57.38	58.14	1102812
2006-09-27	58.21	58.76	57.90	58.40	1052243
2006-09-28	58.57	58.80	58.36	58.52	605717
2006-09-29	58.36	58.58	58.11	58.43	757645
2006-10-02	58.51	58.51	57.60	58.15	808850
2006-10-03	58.30	59.58	58.27	59.58	1457782
2006-10-04	59.44	60.21	59.41	60.15	1091554
2006-10-05	59.97	60.14	59.80	60.00	624819
2006-10-06	60.00	60.11	59.39	60.00	646147
2006-10-09	60.00	60.10	59.69	59.95	626936
2006-10-10	60.12	60.56	60.10	60.43	619526
2006-10-11	60.25	60.30	59.76	60.00	617068
2006-10-12	60.26	60.46	60.00	60.12	493852
2006-10-13	60.00	60.29	59.78	59.78	826897
2006-10-16	60.08	60.55	59.76	60.54	725107
2006-10-17	60.30	60.80	59.61	60.54	954000
2006-10-18	59.40	60.05	58.89	59.45	2054900
2006-10-19	59.15	59.25	57.01	57.35	2014909
2006-10-20	57.88	57.88	56.49	57.11	1688573
2006-10-23	57.05	57.92	56.83	57.81	1892490
2006-10-24	57.53	57.68	56.89	57.33	938062
2006-10-25	57.45	57.55	56.89	57.39	958030
2006-10-26	57.33	58.15	57.28	58.07	829189
2006-10-27	57.87	58.31	57.87	58.10	782599
2006-10-30	58.38	58.82	58.25	58.73	977249
2006-10-31	59.11	59.38	58.64	58.72	1117916
2006-11-01	58.93	58.97	57.86	58.01	1033446
2006-11-02	57.94	58.01	57.29	57.68	905036
2006-11-03	57.97	58.42	57.66	57.87	801016
2006-11-06	57.91	58.58	57.91	58.53	613243
2006-11-07	58.59	59.03	58.39	58.72	810445
2006-11-08	58.81	59.03	58.48	58.79	494153
2006-11-09	58.73	58.83	58.20	58.26	923187
2006-11-10	58.22	58.69	58.12	58.54	636674
2006-11-13	58.45	59.03	58.20	58.60	484107
2006-11-14	58.55	58.69	58.05	58.29	1197555
2006-11-15	58.35	58.56	58.06	58.10	1099850
2006-11-16	58.39	58.45	58.17	58.18	1015782
2006-11-17	58.12	58.42	57.88	57.97	1193649
2006-11-20	58.07	58.27	57.95	58.16	1105543
2006-11-21	58.16	58.21	57.67	57.79	594595
2006-11-22	57.71	58.04	57.67	57.80	1037086
2006-11-24	57.61	57.61	57.20	57.24	557203
2006-11-27	57.01	57.25	56.36	56.36	1176466
2006-11-28	56.44	56.93	56.22	56.51	945380
2006-11-29	56.54	57.16	56.52	57.00	1106042
2006-11-30	57.05	57.19	56.48	56.96	706767
2006-12-01	57.04	57.33	56.00	56.47	1138117
2006-12-04	57.45	58.58	57.44	58.39	2408720
2006-12-05	58.54	58.58	57.88	57.96	1307551
2006-12-06	57.85	57.94	57.29	57.38	718233
2006-12-07	57.45	58.00	57.38	57.60	1340834
2006-12-08	57.45	57.61	57.00	57.34	656281
2006-12-11	57.14	57.59	56.84	57.30	801957
2006-12-12	57.22	57.92	57.20	57.78	940003
2006-12-13	57.79	58.12	57.75	57.89	688784
2006-12-14	57.88	58.26	57.68	58.06	731153
2006-12-15	59.00	59.50	58.93	59.34	1596200
2006-12-18	59.34	59.51	59.01	59.34	923215
2006-12-19	59.23	59.90	59.07	59.79	1743263
2006-12-20	59.88	60.50	59.57	60.35	1313614
2006-12-21	60.46	61.07	60.08	60.91	1804054
2006-12-22	60.97	60.99	60.13	60.66	1219782
2006-12-26	60.96	61.18	60.52	61.02	678016
2006-12-27	61.14	61.30	60.85	61.29	583304
2006-12-28	61.19	61.40	60.88	61.07	412312
2006-12-29	61.07	61.13	60.55	60.69	450204
2007-01-03	60.82	61.69	60.77	61.31	1070798
2007-01-04	61.11	61.18	60.38	60.77	1445621
2007-01-05	61.27	61.35	59.95	59.97	1710385
2007-01-08	59.57	60.62	59.29	60.52	1396403
2007-01-09	60.76	61.28	60.68	61.02	1585912
2007-01-10	60.71	61.48	60.67	61.31	1179246
2007-01-11	61.31	61.68	61.25	61.53	862572
2007-01-12	61.24	61.64	61.22	61.57	1014378
2007-01-16	61.68	62.69	61.61	62.33	2398709
2007-01-17	60.57	61.15	58.66	60.17	5939230
2007-01-18	60.39	60.85	60.23	60.59	1991660
2007-01-19	60.78	60.80	60.35	60.57	1235684
2007-01-22	60.36	60.83	60.35	60.61	1000111
2007-01-23	60.62	60.76	60.16	60.37	573034
2007-01-24	60.27	60.97	60.24	60.95	689550
2007-01-25	60.71	60.80	60.16	60.58	978022
2007-01-26	60.22	60.52	59.90	60.03	862027
2007-01-29	59.89	60.29	59.77	60.22	828049
2007-01-30	60.22	60.50	60.00	60.47	487933
2007-01-31	60.53	60.86	59.93	60.75	859118
2007-02-01	60.72	61.55	60.61	61.04	725337
2007-02-02	60.97	61.21	60.62	60.66	1274538
2007-02-05	62.07	62.58	61.96	61.99	1644450
2007-02-06	62.21	62.83	62.08	62.26	1010800
2007-02-07	62.30	62.46	62.00	62.40	548610
2007-02-08	62.32	62.47	62.08	62.38	563933
2007-02-09	62.37	62.43	61.78	61.94	801610
2007-02-12	61.91	62.25	61.80	62.01	459853
2007-02-13	62.25	62.34	61.90	62.17	633024
2007-02-14	62.12	63.00	62.09	62.72	621090
2007-02-15	62.67	63.20	62.67	63.09	572345
2007-02-16	63.19	63.37	62.95	63.08	708342
2007-02-20	63.14	63.49	62.62	63.36	496873
2007-02-21	63.35	63.36	62.76	63.04	649255
2007-02-22	62.97	63.40	62.85	63.15	839136
2007-02-23	63.37	63.40	62.54	62.81	728625
2007-02-26	62.71	63.06	61.97	62.37	615593
2007-02-27	61.95	62.29	59.76	59.91	1223761
2007-02-28	59.96	60.87	59.72	60.30	857310
2007-03-01	59.91	60.42	58.93	60.09	1387809
2007-03-02	60.00	60.06	59.44	59.51	970865
2007-03-05	59.35	59.62	58.46	58.51	1067935
2007-03-06	58.69	59.88	58.51	59.79	1246284
2007-03-07	58.75	59.60	58.75	58.98	922490
2007-03-08	59.32	60.17	59.20	59.42	678289
2007-03-09	59.56	59.74	59.08	59.40	639253
2007-03-12	59.23	59.65	58.64	58.95	724372
2007-03-13	58.66	58.80	56.73	56.82	1314985
2007-03-14	57.14	58.03	56.52	57.84	1703582
2007-03-15	57.51	58.65	57.51	58.03	968075
2007-03-16	58.23	58.65	57.76	57.85	1433308
2007-03-19	57.82	58.73	57.82	58.61	882276
2007-03-20	58.54	59.16	58.48	59.14	868532
2007-03-21	58.92	61.41	58.91	61.33	1527632
2007-03-22	61.07	61.48	60.77	61.01	1347036
2007-03-23	61.51	61.97	61.20	61.36	969375
2007-03-26	61.03	61.28	60.28	61.18	978365
2007-03-27	60.92	61.07	60.27	60.31	595697
2007-03-28	60.11	60.33	59.69	59.78	1258283
2007-03-29	60.30	60.59	59.86	60.39	898875
2007-03-30	60.33	60.60	59.60	60.14	1004094
2007-04-02	60.25	60.25	59.37	59.96	798185
2007-04-03	59.95	60.95	59.95	60.69	928309
2007-04-04	60.79	60.79	60.20	60.35	805981
2007-04-05	60.18	61.07	60.18	61.05	558257
2007-04-09	61.18	61.18	60.38	60.83	697784
2007-04-10	60.76	61.03	60.42	60.50	607977
2007-04-11	60.64	60.72	59.94	60.43	954588
2007-04-12	60.23	60.44	60.00	60.41	1038834
2007-04-13	60.36	61.23	60.23	61.20	706918
2007-04-16	61.35	62.80	61.28	62.55	1558577
2007-04-17	63.06	64.85	63.06	64.28	2283217
2007-04-18	64.28	65.00	64.21	64.64	1451600
2007-04-19	64.12	64.58	63.81	63.94	1406739
2007-04-20	64.35	64.72	63.50	64.60	1278647
2007-04-23	64.66	64.78	63.99	64.24	738542
2007-04-24	64.31	64.31	63.53	63.97	797937
2007-04-25	64.12	64.93	63.96	64.86	1081163
2007-04-26	64.75	64.95	64.20	64.43	1297611
2007-04-27	64.03	64.32	63.77	64.12	797786
2007-04-30	64.01	64.14	62.94	62.95	1226811
2007-05-01	62.93	63.29	62.26	63.03	1268298
2007-05-02	63.47	63.74	62.78	63.42	812377
2007-05-03	63.71	63.86	63.29	63.84	574101
2007-05-04	63.69	63.89	63.36	63.76	480090
2007-05-07	64.06	64.42	63.87	64.11	868197
2007-05-08	64.12	64.12	63.59	64.10	831630
2007-05-09	64.08	65.25	63.95	65.07	1435308
2007-05-10	65.00	65.27	64.22	64.22	1260167
2007-05-11	64.69	64.85	64.18	64.83	918124
2007-05-14	65.04	65.09	63.78	64.09	815864
2007-05-15	64.00	64.44	63.71	63.71	1110425
2007-05-16	64.20	64.83	63.62	64.35	1020193
2007-05-17	64.35	64.60	64.02	64.03	907365
2007-05-18	64.47	64.47	64.03	64.17	1086246
2007-05-21	64.00	64.39	63.66	64.07	990467
2007-05-22	63.75	64.47	63.75	64.21	1169801
2007-05-23	64.01	64.92	64.01	64.28	1237873
2007-05-24	64.35	64.88	63.53	63.79	1539885
2007-05-25	63.99	64.66	63.65	64.55	1200104
2007-05-29	64.56	64.98	64.35	64.50	859474
2007-05-30	64.39	65.11	64.09	65.02	977206
2007-05-31	64.90	65.50	64.90	65.08	1186403
2007-06-01	65.10	65.37	64.75	65.04	1286131
2007-06-04	64.85	65.31	64.85	65.17	705811
2007-06-05	65.08	65.12	63.94	64.02	1330756
2007-06-06	63.65	64.02	63.50	63.85	1477187
2007-06-07	63.67	63.91	62.55	62.55	1487705
2007-06-08	62.36	63.78	62.36	63.73	1282399
2007-06-11	63.73	64.50	63.42	64.19	637026
2007-06-12	64.09	64.19	63.19	63.20	1024117
2007-06-13	63.25	64.84	63.20	64.84	1308176
2007-06-14	65.00	65.14	64.56	64.85	924439
2007-06-15	65.33	65.50	65.05	65.37	1373726
2007-06-18	65.33	65.49	64.95	65.37	685482
2007-06-19	65.03	65.85	65.03	65.77	882013
2007-06-20	65.96	66.15	65.01	65.01	890699
2007-06-21	64.92	65.21	64.26	65.18	1150627
2007-06-22	65.32	65.32	63.90	64.12	1811753
2007-06-25	64.20	64.95	63.51	63.90	982677
2007-06-26	64.31	64.63	63.69	63.94	1286465
2007-06-27	63.50	63.75	62.86	63.68	1517532
2007-06-28	63.75	65.26	63.53	64.80	1606486
2007-06-29	64.88	65.16	63.75	64.24	1142338
2007-07-02	64.73	65.25	64.57	64.77	859453
2007-07-03	64.79	65.30	64.79	65.00	332298
2007-07-05	64.89	65.28	64.47	64.67	674733
2007-07-06	64.46	65.03	64.31	64.93	615431
2007-07-09	64.93	65.90	64.77	65.35	1519418
2007-07-10	65.13	65.59	64.60	64.66	1894381
2007-07-11	64.60	65.04	64.03	64.49	1688726
2007-07-12	64.90	66.94	64.49	66.87	1716417
2007-07-13	66.53	67.30	66.20	66.25	1302103
2007-07-16	66.00	67.38	65.99	67.13	1236706
2007-07-17	67.81	68.42	67.50	67.89	1276732
2007-07-18	67.36	67.95	66.18	67.31	1736699
2007-07-19	67.00	67.80	65.95	66.35	1554758
2007-07-20	66.03	66.30	64.39	64.98	2136391
2007-07-23	65.50	66.35	65.08	65.38	1227421
2007-07-24	64.97	65.01	62.98	63.10	1185857
2007-07-25	63.45	64.27	62.03	63.18	1631600
2007-07-26	62.79	63.40	61.18	62.11	2129771
2007-07-27	61.85	63.11	61.18	62.18	1953220
2007-07-30	61.93	64.42	61.13	63.98	2413580
2007-07-31	64.04	64.60	62.46	62.46	2117486
2007-08-01	62.40	63.20	60.84	62.80	2155616
2007-08-02	63.20	64.69	62.75	64.07	1718451
2007-08-03	63.89	64.18	61.75	61.79	1938990
2007-08-06	62.05	65.34	60.99	65.28	2578333
2007-08-07	64.38	66.65	63.62	65.81	2451623
2007-08-08	66.08	68.67	65.54	67.72	2221629
2007-08-09	66.16	66.86	63.10	64.51	2607585
2007-08-10	63.92	65.66	61.90	63.50	1893348
2007-08-13	63.65	65.77	63.13	63.98	1927101
2007-08-14	64.00	64.19	60.74	60.97	1961353
2007-08-15	60.73	62.17	59.95	60.51	1558075
2007-08-16	60.46	63.69	58.73	63.39	2576343
2007-08-17	65.76	67.75	63.30	64.85	2352741
2007-08-20	65.09	65.44	61.50	62.23	1706275
2007-08-21	61.94	62.76	61.32	62.44	1281666
2007-08-22	62.80	63.62	61.50	62.74	984645
2007-08-23	62.68	63.09	60.20	61.02	2183528
2007-08-24	60.88	61.78	60.23	61.73	1109991
2007-08-27	61.50	62.20	61.38	61.82	765580
2007-08-28	61.32	61.51	59.53	59.56	1478545
2007-08-29	59.98	60.94	59.03	60.82	1265134
2007-08-30	60.75	61.67	59.90	60.96	1088990
2007-08-31	61.60	62.46	60.96	61.46	944259
2007-09-04	60.64	62.24	60.64	61.84	740874
2007-09-05	61.10	61.32	60.35	60.92	900490
2007-09-06	60.98	60.98	59.61	60.47	977162
2007-09-07	59.51	60.30	59.12	59.35	803379
2007-09-10	59.86	60.52	59.05	59.85	836808
2007-09-11	60.27	61.48	60.06	60.80	811590
2007-09-12	60.51	61.12	60.15	60.54	639095
2007-09-13	61.13	62.14	61.02	61.83	925813
2007-09-14	61.38	62.48	61.08	62.35	697423
2007-09-17	61.88	62.37	61.58	62.02	597546
2007-09-18	62.20	66.00	61.65	66.00	1480705
2007-09-19	66.00	67.14	65.80	66.58	1793977
2007-09-20	66.82	66.82	65.06	65.38	1090414
2007-09-21	66.33	66.33	65.15	65.49	1651966
2007-09-24	65.43	66.08	64.27	64.42	1113198
2007-09-25	64.22	65.21	63.81	65.06	1317064
2007-09-26	65.38	66.59	65.06	65.73	1112563
2007-09-27	66.37	66.76	65.69	66.51	554694
2007-09-28	66.31	66.68	65.51	66.27	900311
2007-10-01	66.49	67.77	66.08	67.68	1103457
2007-10-02	67.80	67.96	67.06	67.75	809581
2007-10-03	67.30	68.25	67.29	67.51	861025
2007-10-04	67.51	68.11	67.31	67.68	603513
2007-10-05	68.43	69.81	68.33	69.68	1714698
2007-10-08	69.36	71.14	69.36	70.76	1717314
2007-10-09	70.62	72.11	70.24	72.06	1393068
2007-10-10	72.00	72.62	71.70	72.40	1691330
2007-10-11	72.47	72.60	70.37	70.62	1716146
2007-10-12	70.33	71.45	70.20	70.40	1462680
2007-10-15	70.77	70.88	69.09	69.77	1365549
2007-10-16	70.29	72.27	69.32	71.37	2772397
2007-10-17	71.80	71.80	67.09	69.26	3904906
2007-10-18	68.89	70.69	68.63	69.85	1523230
2007-10-19	69.96	70.25	68.65	68.65	2151788
2007-10-22	68.10	69.98	67.99	69.76	1610824
2007-10-23	70.49	72.49	70.08	72.29	2003906
2007-10-24	71.65	72.95	70.08	72.60	2536272
2007-10-25	72.16	73.97	71.66	72.98	2089567
2007-10-26	72.91	74.57	72.68	74.35	1992117
2007-10-29	74.39	75.00	74.01	74.77	1544913
2007-10-30	74.11	74.76	73.46	74.20	1721860
2007-10-31	74.45	75.75	73.69	75.21	2318912
2007-11-01	74.21	74.67	71.41	71.49	1761996
2007-11-02	71.57	73.15	70.27	72.84	2077564
2007-11-05	72.54	74.33	71.62	73.64	2013487
2007-11-06	74.13	77.15	73.63	76.72	1704624
2007-11-07	75.99	76.67	74.50	74.52	2188559
2007-11-08	74.58	76.47	73.38	76.16	1739099
2007-11-09	74.72	77.49	73.78	76.11	1818757
2007-11-12	76.48	78.67	75.40	76.88	3048497
2007-11-13	77.26	80.23	77.18	80.21	2026520
2007-11-14	79.45	80.00	78.05	78.52	3055221
2007-11-15	78.58	78.58	75.25	75.83	2657638
2007-11-16	75.96	77.04	74.73	76.32	2122476
2007-11-19	75.80	75.99	73.80	75.01	2102073
2007-11-20	75.95	77.52	74.13	76.16	2189065
2007-11-21	75.09	75.95	73.51	74.75	1768636
2007-11-23	75.45	77.40	75.08	76.94	530648
2007-11-26	77.00	77.07	74.34	74.36	1554868
2007-11-27	74.51	76.00	73.62	75.88	1755047
2007-11-28	77.01	79.82	76.25	79.68	2160489
2007-11-29	79.57	80.00	77.11	79.83	2060347
2007-11-30	80.08	83.17	80.08	80.99	2442001
2007-12-03	80.66	81.41	79.28	80.32	1677544
2007-12-04	79.46	80.95	78.81	80.43	1615453
2007-12-05	78.22	79.86	77.56	79.56	3251760
2007-12-06	79.11	80.20	78.57	79.98	1928614
2007-12-07	80.48	80.48	78.37	78.37	2199591
2007-12-10	78.37	80.38	78.37	80.23	2351315
2007-12-11	80.32	80.60	76.46	76.51	2029501
2007-12-12	78.66	79.24	76.10	77.55	1735834
2007-12-13	77.25	78.01	75.61	77.49	1647186
2007-12-14	77.34	77.63	75.37	75.41	1782956
2007-12-17	74.69	75.82	74.27	74.46	1730942
2007-12-18	74.31	75.45	72.31	74.32	2062094
2007-12-19	74.12	75.88	73.71	75.28	1258274
2007-12-20	76.50	76.86	75.00	76.48	1792846
2007-12-21	76.65	77.95	75.70	77.38	2510260
2007-12-24	78.15	79.05	77.89	78.32	408277
2007-12-26	78.38	78.74	77.21	78.52	567911
2007-12-27	78.12	78.29	77.17	77.17	863774
2007-12-28	78.05	78.28	76.49	76.72	789425
2007-12-31	76.38	77.57	75.79	76.58	957810
2008-01-02	76.45	76.86	73.93	74.06	1665154
2008-01-03	74.21	77.13	74.20	76.06	2660939
2008-01-04	75.58	76.00	73.16	73.16	2268621
2008-01-07	73.77	74.65	72.07	73.63	1754661
2008-01-08	74.14	74.89	71.04	71.15	2279699
2008-01-09	71.44	73.28	70.41	72.99	3815145
2008-01-10	72.06	76.20	71.90	74.60	2984465
2008-01-11	73.51	75.44	72.80	74.15	1836873
2008-01-14	73.48	74.72	73.24	74.00	2221373
2008-01-15	72.70	72.70	69.52	69.78	3033164
2008-01-16	69.11	74.80	69.10	72.53	3919553
2008-01-17	73.09	74.49	71.02	71.50	3181244
2008-01-18	71.48	73.29	68.28	69.21	3014649
2008-01-22	68.05	71.45	66.13	69.99	3629859
2008-01-23	68.16	72.85	66.31	71.22	3388745
2008-01-24	71.45	71.51	69.39	70.23	3868549
2008-01-25	71.07	71.87	68.68	69.44	2259457
2008-01-28	69.68	71.03	68.68	70.53	3024659
2008-01-29	70.76	71.86	69.47	71.77	1787528
2008-01-30	71.93	74.31	70.80	72.19	2831700
2008-01-31	71.28	74.05	70.19	73.36	3029034
2008-02-01	73.88	74.67	72.20	73.80	2643573
2008-02-04	73.59	73.59	72.16	72.54	1209320
2008-02-05	70.97	72.24	69.57	69.67	1582898
2008-02-06	71.12	71.20	69.02	69.80	2040289
2008-02-07	69.68	72.88	69.16	72.22	2074713
2008-02-08	71.48	71.91	69.64	70.53	1703025
2008-02-11	70.42	71.16	69.43	70.59	1073218
2008-02-12	70.82	72.77	70.52	72.04	1920389
2008-02-13	72.75	72.99	70.85	72.98	1867528
2008-02-14	73.30	74.10	72.30	72.75	1787646
2008-02-15	72.80	72.80	71.20	72.66	1484848
2008-02-19	73.86	74.00	71.02	71.23	1986466
2008-02-20	70.72	73.27	70.50	73.03	1983498
2008-02-21	73.44	73.49	71.26	71.40	1417803
2008-02-22	71.00	71.00	67.92	70.27	2921209
2008-02-25	70.09	72.65	69.55	72.28	2279328
2008-02-26	71.76	72.68	71.03	71.60	1659721
2008-02-27	71.31	72.38	70.35	71.35	1384203
2008-02-28	70.98	71.33	69.55	69.81	1147762
2008-02-29	69.20	69.22	67.29	67.63	2009950
2008-03-03	67.64	69.30	65.71	68.47	2805393
2008-03-04	68.64	69.09	66.96	68.86	2484912
2008-03-05	69.17	70.70	68.07	69.01	2076520
2008-03-06	68.71	68.71	66.40	66.44	1820774
2008-03-07	66.24	68.19	65.04	66.91	2182677
2008-03-10	66.57	67.99	65.25	65.30	2112720
2008-03-11	67.04	70.06	66.48	70.04	2162488
2008-03-12	70.18	71.24	67.96	68.12	2233811
2008-03-13	67.61	69.43	64.80	68.80	2617325
2008-03-14	67.97	69.90	65.16	66.08	2432530
2008-03-17	65.01	67.18	62.54	64.83	3949464
2008-03-18	66.71	70.23	66.11	70.23	4029240
2008-03-19	70.01	70.93	65.91	66.36	3305142
2008-03-20	66.80	69.74	65.43	69.60	3050315
2008-03-24	69.70	71.67	68.72	68.96	1892761
2008-03-25	69.07	70.51	67.54	70.02	1811233
2008-03-26	69.74	69.78	67.60	67.68	1447861
2008-03-27	68.10	68.42	65.90	66.76	1950567
2008-03-28	67.50	67.99	65.35	65.53	1421173
2008-03-31	67.13	67.70	65.04	66.47	1994958
2008-04-01	67.16	71.22	67.16	71.19	2547789
2008-04-02	71.23	72.49	70.19	70.78	2049335
2008-04-03	70.12	72.10	69.88	71.66	1592338
2008-04-04	71.67	71.99	69.76	69.90	1513641
2008-04-07	70.53	72.00	69.86	70.27	1661654
2008-04-08	70.19	70.48	68.25	68.85	1658244
2008-04-09	68.91	69.58	66.77	66.85	2743090
2008-04-10	66.80	67.70	65.66	66.77	2812129
2008-04-11	65.60	68.69	65.60	67.22	2249171
2008-04-14	66.89	67.50	64.90	65.00	2454811
2008-04-15	67.98	68.29	65.61	68.04	4037185
2008-04-16	69.86	72.28	69.50	72.28	3204693
2008-04-17	72.53	73.61	71.26	73.15	2872857
2008-04-18	74.73	74.97	72.57	72.91	2367286
2008-04-21	72.60	74.15	72.32	74.10	2075375
2008-04-22	73.44	74.22	72.30	73.43	2113130
2008-04-23	73.43	75.43	72.78	75.08	3465560
2008-04-24	74.99	76.11	74.42	74.91	2528469
2008-04-25	75.29	76.98	75.09	76.70	1726002
2008-04-28	74.45	75.66	73.86	74.95	1841126
2008-04-29	75.20	75.58	73.88	74.60	1558406
2008-04-30	74.45	75.91	73.93	74.11	2045453
2008-05-01	75.03	77.50	73.82	77.16	1666042
2008-05-02	77.47	78.00	75.40	75.92	1907998
2008-05-05	75.50	76.51	75.04	76.07	1276751
2008-05-06	75.57	77.13	75.00	76.65	1428713
2008-05-07	76.85	77.00	73.81	73.82	1222087
2008-05-08	74.50	75.17	73.46	74.26	1333635
2008-05-09	73.06	73.96	72.55	72.95	1322845
2008-05-12	73.46	76.00	73.28	75.84	1003681
2008-05-13	75.76	76.24	75.07	75.45	1878881
2008-05-14	76.50	76.99	75.45	76.06	1739789
2008-05-15	75.80	77.58	75.54	77.58	1612759
2008-05-16	77.31	77.49	75.33	76.06	1631299
2008-05-19	76.42	77.00	75.26	75.43	1425127
2008-05-20	74.61	75.08	74.12	74.66	1637298
2008-05-21	74.99	75.44	73.46	73.57	1575335
2008-05-22	73.49	75.24	73.25	75.01	1796040
2008-05-23	75.10	75.45	74.10	74.71	2281774
2008-05-27	74.54	76.20	74.29	75.19	1880471
2008-05-28	75.69	75.75	74.35	75.32	1620654
2008-05-29	75.33	76.93	74.92	76.29	1417557
2008-05-30	75.96	76.39	75.27	76.00	1322046
2008-06-02	75.96	75.96	73.06	74.54	1619504
2008-06-03	75.15	75.42	72.96	74.04	2010421
2008-06-04	73.81	73.99	71.42	71.97	3017079
2008-06-05	71.97	74.47	71.74	74.28	1940985
2008-06-06	72.98	74.57	71.36	71.37	1796951
2008-06-09	72.12	72.27	69.20	70.04	1788849
2008-06-10	69.31	72.12	69.30	70.79	1533751
2008-06-11	70.64	71.21	68.98	68.98	1837370
2008-06-12	69.85	71.76	69.48	70.41	1456109
2008-06-13	69.75	71.31	68.92	70.91	2606766
2008-06-16	70.54	72.01	69.77	71.35	1863956
2008-06-17	71.79	72.40	70.59	70.63	1984389
2008-06-18	70.39	72.65	69.45	71.54	2409232
2008-06-19	71.79	74.01	70.57	73.81	3095393
2008-06-20	71.73	74.94	71.30	72.69	4270087
2008-06-23	73.22	73.22	70.62	70.79	2250004
2008-06-24	70.67	71.83	69.45	70.95	3016549
2008-06-25	70.97	72.67	70.53	70.86	2084306
2008-06-26	69.74	70.68	68.92	69.59	1812522
2008-06-27	69.99	71.03	68.07	68.98	2434446
2008-06-30	68.52	69.63	67.84	68.57	1563317
2008-07-01	67.97	70.26	66.99	70.23	3194756
2008-07-02	70.99	71.31	68.28	68.53	2313811
2008-07-03	69.05	69.54	67.12	67.99	1174530
2008-07-07	67.82	69.07	64.98	66.29	2447318
2008-07-08	66.43	71.04	65.68	70.94	3386500
2008-07-09	71.32	71.94	67.48	68.03	2687805
2008-07-10	68.10	70.15	67.07	69.37	2965902
2008-07-11	68.40	71.30	67.35	69.74	3125484
2008-07-14	71.45	71.50	66.31	66.44	2733330
2008-07-15	67.13	71.45	65.01	67.19	5287213
2008-07-16	70.50	76.30	70.44	76.00	6129783
2008-07-17	76.58	79.22	72.03	78.48	5560201
2008-07-18	77.82	78.31	75.96	78.13	3890543
2008-07-21	77.28	79.26	76.21	77.08	2638104
2008-07-22	77.10	80.61	75.26	80.59	4361972
2008-07-23	80.68	81.45	76.80	78.68	4500607
2008-07-24	78.76	79.05	74.91	75.47	3244804
2008-07-25	76.20	77.44	74.89	77.07	2665514
2008-07-28	76.99	77.94	74.18	74.34	2454656
2008-07-29	74.50	78.33	73.50	78.26	3847919
2008-07-30	78.84	79.95	77.38	78.63	3076562
2008-07-31	77.77	79.24	77.21	78.17	2528482
2008-08-01	78.83	79.15	76.42	78.48	2429668
2008-08-04	78.45	79.53	77.00	78.13	2105263
2008-08-05	79.47	80.85	78.89	80.81	2643113
2008-08-06	79.94	81.63	79.48	81.03	2777977
2008-08-07	80.48	81.33	76.85	77.48	2967986
2008-08-08	77.29	79.96	76.31	79.34	2152453
2008-08-11	79.28	81.98	78.52	81.11	2732357
2008-08-12	80.00	80.44	77.99	78.62	2519832
2008-08-13	78.37	78.37	75.00	76.35	2723437
2008-08-14	75.75	78.88	75.62	78.67	1957056
2008-08-15	78.88	79.92	78.01	79.30	2376097
2008-08-18	79.41	79.41	76.55	76.79	2254739
2008-08-19	76.32	76.48	75.13	75.54	2198659
2008-08-20	76.12	78.25	74.41	78.19	2265492
2008-08-21	77.53	77.83	76.51	77.21	1620071
2008-08-22	78.29	79.41	76.77	79.36	1752592
2008-08-25	78.71	78.71	76.50	76.74	1376430
2008-08-26	76.77	77.65	76.16	77.34	1370752
2008-08-27	77.35	79.40	76.95	78.81	1119794
2008-08-28	79.94	81.60	79.17	81.60	1628194
2008-08-29	81.26	81.60	79.99	80.39	1501915
2008-09-02	81.79	82.00	79.17	80.37	1866945
2008-09-03	81.17	82.48	79.83	81.82	2642452
2008-09-04	80.36	80.61	77.41	77.41	2804274
2008-09-05	77.00	80.64	76.42	80.63	2332060
2008-09-08	82.61	84.14	80.90	84.13	5151154
2008-09-09	84.00	84.29	82.28	82.40	4768731
2008-09-10	82.26	85.37	81.17	83.70	3716559
2008-09-11	82.38	87.24	81.07	87.20	4793060
2008-09-12	86.86	88.07	85.51	87.09	3364620
2008-09-15	85.89	88.92	84.00	84.09	4918090
2008-09-16	83.26	83.49	76.01	80.34	8846332
2008-09-17	79.10	79.74	70.10	70.72	8636635
2008-09-18	74.33	77.00	47.89	75.45	16772557
2008-09-19	81.06	85.47	61.00	76.55	10689139
2008-09-22	72.31	75.00	69.02	71.00	3247447
2008-09-23	74.52	75.00	69.03	69.03	2319523
2008-09-24	69.11	75.31	68.55	73.20	2979754
2008-09-25	74.00	77.06	71.00	74.49	2571915
2008-09-26	74.49	79.90	71.01	79.90	2337050
2008-09-29	78.99	79.38	64.87	64.87	3260000
2008-09-30	70.27	75.67	63.83	72.20	2633240
2008-10-01	71.99	74.34	69.81	71.54	2044762
2008-10-02	71.29	72.20	64.81	64.81	1939456
2008-10-03	66.49	70.78	64.03	64.03	2077695
2008-10-06	61.97	61.99	52.55	60.68	5133523
2008-10-07	60.14	61.25	54.90	55.43	4057382
2008-10-08	54.11	63.42	52.55	56.80	3418358
2008-10-09	58.25	61.60	50.92	50.92	3709772
2008-10-10	50.49	57.90	49.00	56.57	5377275
2008-10-13	61.21	66.94	58.75	63.01	3012697
2008-10-14	65.63	66.69	61.16	63.77	4503208
2008-10-15	60.01	61.40	54.93	54.93	2678903
2008-10-16	55.21	58.71	52.51	58.26	3280744
2008-10-17	55.39	59.47	55.39	56.28	2444562
2008-10-20	57.95	58.76	54.91	58.41	1812843
2008-10-21	57.68	59.88	57.17	58.19	2453883
2008-10-22	56.68	57.81	49.52	51.13	3057834
2008-10-23	51.89	54.66	46.89	50.61	3505737
2008-10-24	47.98	50.81	46.83	49.54	2586580
2008-10-27	48.84	52.28	47.24	49.68	2496166
2008-10-28	51.21	55.24	47.64	54.97	3000605
2008-10-29	54.30	58.36	53.92	55.11	2500188
2008-10-30	55.81	57.63	54.62	55.55	2326518
2008-10-31	55.01	57.90	54.82	56.31	2448203
2008-11-03	55.79	56.24	52.85	53.34	2241661
2008-11-04	53.02	57.34	53.02	57.33	3576522
2008-11-05	55.87	56.80	52.07	52.28	2079937
2008-11-06	52.02	53.48	49.76	49.86	1902789
2008-11-07	50.02	51.63	49.16	51.50	1905872
2008-11-10	51.82	53.12	49.72	50.53	1290308
2008-11-11	49.59	50.67	46.12	46.51	2883547
2008-11-12	46.00	47.41	44.71	45.34	2790158
2008-11-13	45.63	50.30	43.02	49.80	3415606
2008-11-14	48.40	48.95	44.51	44.92	2742975
2008-11-17	44.61	45.09	42.00	42.16	2698275
2008-11-18	40.72	43.67	40.60	43.57	3533765
2008-11-19	43.14	44.12	38.65	38.65	2743008
2008-11-20	38.51	39.18	33.97	34.49	3609145
2008-11-21	35.04	38.17	33.88	37.94	4200421
2008-11-24	39.16	44.07	37.99	43.89	4563363
2008-11-25	44.73	45.00	38.68	41.56	3654701
2008-11-26	41.00	44.43	40.56	44.41	2382321
2008-11-28	44.37	46.11	43.79	45.89	1670612
2008-12-01	44.10	44.71	39.39	39.40	3025023
2008-12-02	40.91	42.83	39.09	42.62	2869808
2008-12-03	41.38	45.61	40.91	45.55	3088892
2008-12-04	44.92	48.94	43.31	46.17	3506753
2008-12-05	45.30	50.58	43.73	50.58	2723361
2008-12-08	52.74	52.98	50.12	52.86	3049515
2008-12-09	52.39	52.79	48.75	50.11	3179943
2008-12-10	50.46	51.35	48.34	50.27	2213616
2008-12-11	49.51	50.70	45.47	45.63	2375077
2008-12-12	44.38	46.70	44.33	45.79	2478715
2008-12-15	45.15	46.69	44.56	45.22	1623711
2008-12-16	45.29	51.00	45.29	51.00	2770825
2008-12-17	50.99	51.49	49.27	50.53	1969169
2008-12-18	51.94	52.13	48.93	49.36	2073249
2008-12-19	49.84	53.99	49.50	51.57	3643633
2008-12-22	51.69	53.05	49.49	49.97	2140105
2008-12-23	50.68	50.72	48.59	49.42	1103319
2008-12-24	48.73	49.66	48.44	49.58	353820
2008-12-26	49.99	49.99	48.78	49.27	538341
2008-12-29	49.04	49.04	47.00	47.81	1034632
2008-12-30	48.22	50.38	47.65	50.33	1192001
2008-12-31	50.52	52.20	49.53	52.14	1835329
2009-01-02	52.00	53.31	49.83	53.22	2308298
2009-01-05	52.80	53.23	51.16	52.70	2162554
2009-01-06	53.19	54.50	52.90	54.17	2276798
2009-01-07	54.41	55.29	52.05	52.26	2983767
2009-01-08	52.05	53.30	51.27	52.37	2293809
2009-01-09	52.49	52.87	50.14	50.16	1572359
2009-01-12	50.12	50.66	48.24	48.49	1848092
2009-01-13	48.15	49.11	46.83	48.25	2434696
2009-01-14	46.88	47.84	45.74	47.24	2610746
2009-01-15	47.35	49.87	45.33	48.28	3521456
2009-01-16	49.72	51.36	47.87	51.08	4801499
2009-01-20	44.51	50.20	43.32	43.93	12023043
2009-01-21	50.09	57.74	49.05	57.51	10788991
2009-01-22	56.40	58.37	52.17	54.48	5632503
2009-01-23	53.00	57.42	52.50	56.55	3175849
2009-01-26	55.64	57.69	54.14	55.21	3116850
2009-01-27	56.53	57.30	54.55	56.12	3265731
2009-01-28	58.24	61.33	57.54	61.22	4883959
2009-01-29	59.98	60.89	56.53	56.83	3299725
2009-01-30	57.69	59.83	56.59	57.52	3595186
2009-02-02	56.79	60.90	56.22	60.34	3903536
2009-02-03	60.17	61.62	57.55	58.94	4544630
2009-02-04	59.48	60.77	58.06	58.45	3435976
2009-02-05	57.59	62.16	56.60	60.34	4677011
2009-02-06	59.19	61.80	59.19	61.62	3664166
2009-02-09	61.78	63.08	61.02	62.32	2032082
2009-02-10	61.40	62.32	57.71	57.97	3775565
2009-02-11	58.18	61.50	57.85	61.01	3287966
2009-02-12	60.39	60.39	57.20	60.03	4110463
2009-02-13	58.90	59.92	57.58	57.59	2163167
2009-02-17	56.34	56.87	54.12	55.39	3647327
2009-02-18	56.45	57.57	54.90	57.02	3175935
2009-02-19	58.33	58.58	55.07	55.07	3424738
2009-02-20	54.05	57.72	53.25	56.49	5195340
2009-02-23	57.81	58.16	54.60	54.68	2685290
2009-02-24	55.57	60.80	55.07	60.79	4908190
2009-02-25	59.64	59.99	56.14	58.14	4659082
2009-02-26	59.58	60.03	56.00	56.84	4129461
2009-02-27	55.58	57.73	55.02	55.55	3586029
2009-03-02	54.02	56.21	53.79	54.32	3186227
2009-03-03	54.87	56.24	53.59	54.31	4210561
2009-03-04	55.11	55.73	50.95	53.07	5656228
2009-03-05	51.86	52.89	48.05	48.64	6760439
2009-03-06	48.90	50.25	45.78	47.38	5008187
2009-03-09	47.48	49.43	45.78	47.88	3794413
2009-03-10	49.23	53.76	48.78	53.76	5570064
2009-03-11	53.97	56.03	52.05	55.06	3931047
2009-03-12	54.31	59.45	53.72	59.04	4546692
2009-03-13	59.70	59.70	55.65	58.73	4294612
2009-03-16	59.61	59.92	55.32	55.50	3811790
2009-03-17	55.88	60.12	55.53	59.97	4015807
2009-03-18	58.55	62.05	57.80	61.77	5535673
2009-03-19	61.09	62.64	56.55	56.58	4886188
2009-03-20	57.18	59.86	56.49	57.81	6269593
2009-03-23	59.12	64.86	58.56	64.60	4679527
2009-03-24	64.22	65.64	60.92	61.15	4829325
2009-03-25	61.31	64.76	60.56	64.57	4438004
2009-03-26	64.98	64.99	61.13	62.49	4714136
2009-03-27	61.49	62.36	58.63	58.77	3843581
2009-03-30	57.52	59.88	56.23	56.99	4111121
2009-03-31	57.92	60.59	57.92	59.82	3894664
2009-04-01	58.90	63.59	58.70	62.96	4420537
2009-04-02	63.30	63.37	58.27	59.57	7460251
2009-04-03	60.84	61.60	58.60	61.38	3249762
2009-04-06	60.36	60.95	58.64	59.41	2516775
2009-04-07	57.91	58.83	56.66	56.99	2861498
2009-04-08	57.27	58.93	57.10	58.30	3363964
2009-04-09	60.50	64.25	60.02	64.12	4612052
2009-04-13	63.14	66.08	62.21	65.54	3607407
2009-04-14	64.26	64.76	61.06	61.14	3522255
2009-04-15	60.59	64.93	60.02	64.53	2647551
2009-04-16	63.81	64.62	61.53	63.76	3384365
2009-04-17	63.84	64.25	61.76	63.06	3974037
2009-04-20	61.88	62.34	58.01	58.15	3833535
2009-04-21	51.79	56.23	49.78	56.17	13974140
2009-04-22	54.55	57.35	52.85	53.70	6495505
2009-04-23	54.04	57.43	54.00	56.96	5129477
2009-04-24	56.30	56.47	54.40	55.57	5876729
2009-04-27	54.99	56.34	54.26	55.01	3565043
2009-04-28	51.63	54.46	51.50	53.17	16490612
2009-04-29	54.00	55.10	53.33	55.00	5712880
2009-04-30	57.03	57.41	53.69	54.36	4080212
2009-05-01	54.07	54.36	52.18	52.78	3362136
2009-05-04	53.03	56.30	52.71	55.64	5402161
2009-05-05	54.19	54.60	53.00	53.54	4294581
2009-05-06	54.82	55.97	53.43	55.41	5324379
2009-05-07	56.73	56.73	51.53	52.35	7287657
2009-05-08	53.14	55.30	51.53	55.29	6666355
2009-05-11	53.84	54.18	52.64	52.71	4552679
2009-05-12	52.88	54.93	52.05	53.51	4677433
2009-05-13	52.54	53.73	52.01	52.40	4918450
2009-05-14	53.12	55.16	52.76	55.00	4604985
2009-05-15	54.62	55.00	53.36	53.55	3024515
2009-05-18	54.55	54.94	52.74	54.89	5376353
2009-05-19	54.11	54.85	52.14	52.39	4719183
2009-05-20	53.05	54.09	50.66	50.91	4538259
2009-05-21	50.51	51.75	50.40	51.50	3480590
2009-05-22	51.54	52.60	50.91	52.00	2993810
2009-05-26	51.10	54.92	51.10	54.92	3322139
2009-05-27	54.82	54.85	53.30	53.42	3559765
2009-05-28	53.60	55.75	53.06	55.47	3470365
2009-05-29	55.27	57.65	54.46	57.65	3639829
2009-06-01	57.75	58.28	55.79	56.53	3760532
2009-06-02	56.39	57.28	55.35	55.73	3143665
2009-06-03	55.68	55.85	54.62	55.28	2759799
2009-06-04	55.26	57.17	55.18	57.16	2934366
2009-06-05	57.58	57.94	54.86	55.59	2537975
2009-06-08	54.43	56.18	54.43	55.38	2451679
2009-06-09	55.39	57.08	55.39	56.36	2496697
2009-06-10	56.55	56.76	54.29	54.99	1995057
2009-06-11	55.20	56.72	54.94	55.35	2029149
2009-06-12	55.09	55.49	54.44	55.19	1522102
2009-06-15	54.50	55.49	53.99	54.18	2226641
2009-06-16	54.46	54.49	52.70	52.73	3290009
2009-06-17	52.58	52.83	51.14	51.15	3473325
2009-06-18	51.57	52.94	51.28	52.50	2619753
2009-06-19	53.29	54.35	52.01	54.29	3746616
2009-06-22	53.54	54.12	51.71	51.88	3447272
2009-06-23	52.44	52.68	51.39	51.87	2716415
2009-06-24	52.66	53.38	52.18	52.79	2248581
2009-06-25	52.04	53.87	51.95	53.87	2094652
2009-06-26	53.40	53.87	52.75	53.00	4167839
2009-06-29	53.30	54.02	52.79	54.01	2239944
2009-06-30	53.92	54.70	53.37	53.68	2738813
2009-07-01	54.51	54.65	52.75	53.48	2615747
2009-07-02	53.01	53.74	52.62	52.76	2646234
2009-07-06	52.04	54.30	52.01	54.15	2841176
2009-07-07	54.24	54.44	53.50	53.50	2648546
2009-07-08	53.67	54.47	53.24	54.24	4986744
2009-07-09	54.31	56.07	54.31	55.38	2827405
2009-07-10	54.94	55.36	53.99	54.31	1915303
2009-07-13	54.63	56.87	54.33	56.77	3845327
2009-07-14	57.48	57.49	56.61	57.05	2460268
2009-07-15	57.49	59.09	56.91	58.60	2855576
2009-07-16	58.30	58.79	57.55	58.45	1912067
2009-07-17	58.27	58.41	57.40	57.73	1798448
2009-07-20	58.07	58.31	57.36	57.91	2035352
2009-07-21	57.87	57.90	56.25	57.54	2947172
2009-07-22	57.11	58.91	56.97	57.94	3061116
2009-07-23	58.02	59.31	57.10	58.86	3549082
2009-07-24	58.67	58.67	57.02	57.70	2144777
2009-07-27	57.50	58.34	57.34	58.15	1539899
2009-07-28	57.36	58.35	56.82	57.83	1784192
2009-07-29	58.20	58.85	57.27	58.54	1635845
2009-07-30	59.56	60.54	58.40	60.04	1913780
2009-07-31	59.97	60.30	59.26	59.81	1653455
2009-08-03	60.06	60.71	59.74	60.36	2376987
2009-08-04	60.05	61.19	59.83	61.19	2422198
2009-08-05	61.27	61.79	60.80	61.35	2335142
2009-08-06	61.71	61.79	60.20	60.82	3040593
2009-08-07	60.84	62.35	60.84	61.70	1702658
2009-08-10	61.70	61.70	60.96	61.39	1271306
2009-08-11	61.05	61.38	60.47	60.82	2015707
2009-08-12	60.75	61.81	60.72	61.05	1690703
2009-08-13	60.99	61.43	60.00	61.00	1640262
2009-08-14	60.54	61.19	60.03	61.17	1365463
2009-08-17	60.10	60.40	59.81	59.90	1785721
2009-08-18	60.07	60.45	60.07	60.38	1148402
2009-08-19	59.63	60.36	59.60	59.92	1280911
2009-08-20	60.32	61.18	59.84	61.11	1498399
2009-08-21	60.63	61.64	59.77	60.35	2402571
2009-08-24	60.13	60.90	59.13	59.30	1747386
2009-08-25	59.48	60.24	58.97	60.11	1662708
2009-08-26	59.71	60.03	58.81	59.86	2110932
2009-08-27	59.58	60.00	59.25	59.79	1328321
2009-08-28	59.97	59.99	58.42	58.54	1438659
2009-08-31	58.24	58.56	57.63	58.46	1847098
2009-09-01	58.20	58.59	56.24	56.34	2751204
2009-09-02	56.02	57.44	56.01	56.81	2060177
2009-09-03	56.92	57.48	56.14	57.39	1691087
2009-09-04	57.46	58.48	57.02	58.38	1604441
2009-09-08	58.02	58.80	58.01	58.74	1318548
2009-09-09	58.27	58.97	58.15	58.82	1348384
2009-09-10	59.01	59.31	57.84	58.84	1685429
2009-09-11	58.99	59.15	58.47	58.58	1651054
2009-09-14	58.23	59.47	58.01	59.31	1007036
2009-09-15	59.14	59.80	58.93	59.22	1810187
2009-09-16	58.96	60.02	58.40	60.00	2997377
2009-09-17	60.05	60.85	58.39	58.79	2943794
2009-09-18	58.85	59.00	58.17	58.73	2949507
2009-09-21	58.52	58.60	58.02	58.32	1523416
2009-09-22	58.65	58.99	58.34	58.85	1357318
2009-09-23	58.81	60.23	58.52	58.66	1806137
2009-09-24	59.21	59.44	57.77	58.16	1772866
2009-09-25	58.08	58.11	57.10	57.61	1620400
2009-09-28	57.98	58.68	57.69	58.68	1331606
2009-09-29	58.71	59.17	58.30	58.45	1524087
2009-09-30	58.42	58.94	57.70	58.16	1878208
2009-10-01	58.06	58.16	56.93	57.09	2047751
2009-10-02	56.80	57.75	56.40	56.48	1660231
2009-10-05	56.96	57.68	56.50	57.52	1563395
2009-10-06	57.74	58.50	57.09	57.85	1299378
2009-10-07	57.58	58.47	57.16	58.20	1480408
2009-10-08	58.69	59.61	58.31	59.51	1962489
2009-10-09	59.69	60.46	59.20	60.45	1680586
2009-10-12	60.47	60.84	59.99	60.27	1152665
2009-10-13	59.81	60.39	58.84	59.14	2196525
2009-10-14	59.99	60.09	58.70	59.17	3011650
2009-10-15	59.04	59.90	58.65	59.90	2507372
2009-10-16	59.27	59.73	57.97	58.25	2135516
2009-10-19	58.00	58.82	58.00	58.28	1475460
2009-10-20	58.12	58.42	56.96	57.45	2662262
2009-10-21	54.65	55.22	52.69	54.16	8555416
2009-10-22	53.91	54.23	52.40	53.90	5461629
2009-10-23	53.82	53.87	52.90	53.14	2195631
2009-10-26	53.19	53.58	51.64	51.94	3117017
2009-10-27	51.76	52.55	51.59	51.62	2704487
2009-10-28	51.53	51.72	49.96	49.98	2364838
2009-10-29	50.59	51.46	50.50	51.31	2664779
2009-10-30	51.00	51.09	49.71	50.25	3931684
2009-11-02	50.48	51.37	49.93	50.67	3324924
2009-11-03	50.05	50.60	49.33	49.64	2669619
2009-11-04	49.93	50.49	49.62	49.79	3221043
2009-11-05	50.06	50.55	49.46	50.42	2378604
2009-11-06	50.08	50.53	49.35	49.73	2642355
2009-11-09	50.11	50.98	49.85	50.98	2163586
2009-11-10	50.50	51.14	50.36	50.95	1961954
2009-11-11	51.23	52.16	51.23	51.64	1999042
2009-11-12	51.35	51.46	49.03	49.18	3810897
2009-11-13	49.18	49.36	47.90	48.04	4201534
2009-11-16	48.17	48.95	47.71	47.91	3891136
2009-11-17	48.21	48.69	47.76	48.59	3008023
2009-11-18	48.58	48.73	48.07	48.68	2581721
2009-11-19	48.37	48.51	47.35	47.67	2268418
2009-11-20	47.68	47.68	47.02	47.24	2901785
2009-11-23	47.76	48.49	47.59	48.16	1928160
2009-11-24	48.02	48.18	47.53	48.07	1937714
2009-11-25	48.18	48.50	47.88	48.21	1926799
2009-11-27	47.01	48.46	46.72	47.69	1504052
2009-11-30	47.74	49.51	47.62	49.49	2984253
2009-12-01	49.64	49.71	48.89	49.38	2554468
2009-12-02	49.50	50.30	49.38	50.02	1854091
2009-12-03	50.32	50.32	48.76	48.76	4106788
2009-12-04	49.51	49.74	48.18	48.69	3130203
2009-12-07	48.38	48.51	47.85	48.07	2264348
2009-12-08	47.65	48.08	47.20	47.30	2732495
2009-12-09	47.28	47.59	46.89	47.49	1957717
2009-12-10	47.66	48.05	47.52	47.66	2661635
2009-12-11	47.92	48.13	47.36	48.12	2499154
2009-12-14	48.24	48.54	47.81	48.53	3074571
2009-12-15	48.02	48.68	48.02	48.39	2098436
2009-12-16	48.69	48.99	48.17	48.97	2593723
2009-12-17	48.74	49.08	48.37	48.86	2686895
2009-12-18	49.43	50.07	49.25	50.07	3898444
2009-12-21	50.14	50.68	49.94	50.63	1607490
2009-12-22	50.75	51.36	50.58	51.28	2111997
2009-12-23	51.44	52.09	51.30	51.89	1547400
2009-12-24	51.95	52.33	51.77	52.20	585155
2009-12-28	52.38	52.58	51.95	52.34	1173296
2009-12-29	52.51	52.66	52.24	52.27	1138841
2009-12-30	51.99	52.66	51.79	52.61	934795
2009-12-31	52.84	52.89	52.40	52.40	1267124
2010-01-04	52.09	52.75	52.09	52.53	1967149
2010-01-05	52.00	52.74	52.00	52.46	2126062
2010-01-06	52.33	52.60	51.63	51.70	2242228
2010-01-07	51.54	52.34	51.40	52.19	2001028
2010-01-08	51.95	52.56	51.70	52.42	1367709
2010-01-11	51.62	52.08	50.41	51.04	2925272
2010-01-12	50.84	51.70	50.58	50.95	2018882
2010-01-13	51.13	51.76	50.73	51.55	1517271
2010-01-14	51.38	51.66	51.00	51.30	2012596
2010-01-15	51.28	51.76	50.81	51.55	2051948
2010-01-19	51.55	52.65	51.53	52.43	1897149
2010-01-20	54.17	56.11	53.59	55.44	4863295
2010-01-21	54.51	55.08	53.44	53.51	3039685
2010-01-22	53.52	54.07	51.73	52.07	3157419
2010-01-25	52.72	52.76	51.59	51.99	1214117
2010-01-26	51.66	52.16	50.93	50.93	1298636
2010-01-27	50.99	52.63	50.79	52.49	1890122
2010-01-28	52.92	52.92	51.17	51.59	1615845
2010-01-29	51.76	51.86	50.51	50.52	1933560
2010-02-01	51.62	52.69	51.55	52.17	1764789
2010-02-02	52.32	52.48	51.83	52.12	1211942
2010-02-03	51.90	52.07	51.42	51.61	1114884
2010-02-04	51.17	51.45	49.88	49.89	2133618
2010-02-05	49.88	50.56	48.89	50.54	2548428
2010-02-08	50.73	51.46	49.92	49.99	1780845
2010-02-09	50.40	50.92	49.60	50.08	1869046
2010-02-10	49.99	50.87	49.96	50.56	1777529
2010-02-11	50.47	50.59	49.91	50.34	1227554
2010-02-12	50.00	50.28	49.55	50.01	1789024
2010-02-16	50.22	50.99	50.05	50.99	1325648
2010-02-17	51.32	51.99	50.75	51.84	2045871
2010-02-18	51.78	52.60	51.63	52.47	1499132
2010-02-19	52.50	54.88	52.40	54.60	4349412
2010-02-22	54.53	55.01	53.91	54.65	2457855
2010-02-23	54.64	54.76	53.21	53.46	1483540
2010-02-24	53.81	54.10	53.30	53.56	1580020
2010-02-25	52.85	53.14	52.32	53.11	1831759
2010-02-26	53.36	53.51	52.70	53.29	1241626
2010-03-01	53.32	53.54	52.94	53.44	1096471
2010-03-02	53.49	53.72	53.18	53.41	1273368
2010-03-03	53.28	53.80	53.28	53.46	923195
2010-03-04	53.55	53.84	53.36	53.76	928659
2010-03-05	54.11	54.90	53.77	54.89	1412136
2010-03-08	54.47	55.00	54.37	54.90	1489124
2010-03-09	54.62	55.15	54.21	54.80	1225446
2010-03-10	54.74	54.99	53.70	54.03	2509539
2010-03-11	53.85	54.22	53.42	54.05	1776850
2010-03-12	54.30	54.55	53.89	53.97	1788686
2010-03-15	54.08	54.39	53.79	54.26	1936255
2010-03-16	54.25	54.86	54.17	54.81	1513313
2010-03-17	55.10	56.00	54.93	55.80	1584483
2010-03-18	55.89	55.97	55.26	55.62	1250512
2010-03-19	55.87	56.01	54.48	55.45	1922578
2010-03-22	55.30	55.87	55.10	55.63	1147429
2010-03-23	55.93	55.93	55.28	55.79	944070
2010-03-24	55.43	55.68	55.05	55.16	954242
2010-03-25	55.40	56.50	55.22	55.98	1799681
2010-03-26	55.82	55.99	55.16	55.35	1613007
2010-03-29	55.66	55.68	54.87	55.19	1641025
2010-03-30	55.11	55.19	54.45	54.65	1402709
2010-03-31	54.38	55.48	54.30	55.26	1870731
2010-04-01	55.42	56.75	55.25	56.64	1937236
2010-04-05	56.74	57.18	56.34	57.17	1515291
2010-04-06	56.83	57.47	56.62	57.45	1758995
2010-04-07	57.22	57.44	56.78	56.91	1562971
2010-04-08	57.00	58.01	56.63	57.82	2067042
2010-04-09	57.76	58.55	57.66	58.01	2082065
2010-04-12	58.32	58.84	58.12	58.77	1706919
2010-04-13	58.57	59.16	58.49	59.02	2128884
2010-04-14	59.12	59.36	57.94	58.96	3053317
2010-04-15	58.67	58.97	58.41	58.65	2093114
2010-04-16	58.67	58.87	56.76	57.39	3128328
2010-04-19	57.49	58.37	57.29	58.37	1673285
2010-04-20	55.23	56.01	54.75	55.37	7548957
2010-04-21	55.23	55.59	54.46	54.73	3544205
2010-04-22	54.63	55.73	53.88	55.63	3197504
2010-04-23	55.47	56.39	55.12	56.31	2231768
2010-04-26	56.34	56.35	55.30	55.31	1864294
2010-04-27	55.08	55.63	54.26	54.34	2372674
2010-04-28	54.65	55.04	54.01	54.37	1508857
2010-04-29	54.50	55.86	54.50	55.65	2226553
2010-04-30	55.50	56.13	54.83	54.98	2209067
2010-05-03	54.55	55.25	54.53	54.90	1619382
2010-05-04	54.50	54.78	53.61	53.92	1832586
2010-05-05	53.28	54.74	53.27	53.93	1581763
2010-05-06	53.87	54.16	49.93	51.67	2883186
2010-05-07	51.46	53.10	51.01	51.80	4539465
2010-05-10	53.59	55.50	53.35	55.11	2564751
2010-05-11	54.57	55.08	54.16	54.45	2038752
2010-05-12	54.71	55.44	54.16	55.34	2054690
2010-05-13	55.08	55.42	54.24	54.28	1431816
2010-05-14	54.01	54.16	52.91	53.18	2539000
2010-05-17	53.09	53.94	52.82	53.82	1575552
2010-05-18	54.14	54.33	52.50	52.79	1840976
2010-05-19	52.71	53.42	51.84	52.35	1582166
2010-05-20	51.28	51.61	50.09	50.10	1735219
2010-05-21	49.26	52.05	49.25	51.88	2700988
2010-05-24	52.19	52.24	50.64	50.65	1764539
2010-05-25	49.62	50.93	49.50	50.78	2604807
2010-05-26	51.12	51.90	50.26	50.48	1597111
2010-05-27	51.25	52.20	51.19	51.97	2115292
2010-05-28	52.20	52.27	50.60	50.81	2229822
2010-06-01	50.39	50.81	49.53	49.82	1842814
2010-06-02	50.19	51.14	49.83	51.11	1302834
2010-06-03	51.01	51.42	50.49	50.93	1247720
2010-06-04	49.78	50.15	48.92	49.02	2227939
2010-06-07	49.20	49.76	48.50	48.50	1457964
2010-06-08	48.30	49.16	47.74	49.06	1492271
2010-06-09	49.20	49.80	48.61	48.75	1611235
2010-06-10	49.61	49.61	48.97	49.50	1990877
2010-06-11	49.09	50.00	48.79	49.93	1583339
2010-06-14	50.04	50.34	49.28	49.34	1643630
2010-06-15	49.79	50.81	49.40	50.76	1312539
2010-06-16	50.59	51.52	50.41	51.32	1526182
2010-06-17	51.19	51.40	50.49	50.90	1842424
2010-06-18	50.88	51.00	50.02	50.30	2904033
2010-06-21	50.68	50.98	49.09	49.39	2384703
2010-06-22	49.49	49.73	48.55	48.61	1997679
2010-06-23	48.52	48.75	48.20	48.45	2018350
2010-06-24	48.14	48.47	47.33	47.44	2309564
2010-06-25	47.53	49.12	47.53	48.44	5659255
2010-06-28	48.48	48.85	47.97	48.30	1621199
2010-06-29	47.95	48.22	47.05	47.42	3380615
2010-06-30	47.13	47.75	46.60	46.70	2459205
2010-07-01	46.67	47.19	45.98	46.57	3188225
2010-07-02	46.74	46.78	45.45	45.81	3522252
2010-07-06	46.15	46.69	45.59	45.96	2119166
2010-07-07	47.02	49.32	46.91	49.14	4883189
2010-07-08	49.38	49.38	47.31	47.90	3434703
2010-07-09	47.90	48.73	47.59	48.53	1696562
2010-07-12	48.24	49.22	48.24	49.09	1980034
2010-07-13	49.43	50.36	49.41	50.14	2992082
2010-07-14	49.62	50.00	49.24	49.78	1552603
2010-07-15	49.60	49.96	49.13	49.73	1426598
2010-07-16	49.38	49.66	48.32	48.36	2215443
2010-07-19	48.52	48.77	47.97	48.56	1382754
2010-07-20	48.02	49.32	47.71	49.32	2894863
2010-07-21	49.96	50.18	46.98	47.16	3460978
2010-07-22	47.80	47.92	46.65	46.97	3279132
2010-07-23	47.03	47.65	46.81	47.51	1375511
2010-07-26	47.38	48.35	47.30	48.22	1561793
2010-07-27	48.46	49.06	48.02	48.26	1241926
2010-07-28	48.27	48.67	47.51	47.64	1071508
2010-07-29	48.21	48.70	47.24	47.49	1148148
2010-07-30	47.01	47.45	46.54	46.99	1220113
2010-08-02	47.57	48.78	47.48	48.52	1867222
2010-08-03	48.50	48.70	47.86	48.32	1561974
2010-08-04	48.63	48.70	48.10	48.51	1653510
2010-08-05	48.29	49.31	48.11	49.11	2079018
2010-08-06	48.75	49.04	47.73	48.57	1987267
2010-08-09	48.82	49.18	48.60	48.98	1416326
2010-08-10	48.67	49.66	48.50	49.14	1867634
2010-08-11	48.41	50.62	48.41	49.10	4138727
2010-08-12	48.72	50.85	48.72	50.19	4589572
2010-08-13	50.10	50.37	49.20	49.39	2315816
2010-08-16	49.85	50.13	48.46	49.63	3732069
2010-08-17	49.71	50.51	49.34	50.50	3104923
2010-08-18	50.41	50.74	49.78	49.81	2276019
2010-08-19	49.87	50.00	48.23	48.30	2453283
2010-08-20	48.28	48.45	47.77	48.31	2034501
2010-08-23	48.66	48.66	47.70	47.72	1498839
2010-08-24	47.37	47.47	46.88	46.94	1827652
2010-08-25	46.68	46.85	45.95	46.50	1968723
2010-08-26	46.58	46.85	45.71	45.86	1886901
2010-08-27	46.13	47.08	45.85	47.05	1700697
2010-08-30	46.77	46.88	45.80	45.84	1477104
2010-08-31	45.69	46.37	45.30	46.13	1519208
2010-09-01	46.67	47.45	46.37	47.40	1938492
2010-09-02	47.44	47.66	46.79	47.22	1633758
2010-09-03	47.63	49.01	47.63	48.86	2763043
2010-09-07	48.75	48.75	47.64	47.71	1353383
2010-09-08	47.64	48.31	47.43	47.83	1184826
2010-09-09	48.40	48.60	47.59	47.94	1112987
2010-09-10	48.05	48.30	47.59	47.70	1292309
2010-09-13	48.35	49.03	48.27	48.98	1698425
2010-09-14	48.93	48.93	48.16	48.61	1242805
2010-09-15	48.40	48.73	48.07	48.68	1271995
2010-09-16	49.04	49.62	48.67	49.25	2112938
2010-09-17	49.52	49.52	48.73	49.04	1863349
2010-09-20	49.26	49.58	48.50	49.48	2353056
2010-09-21	49.39	49.78	48.21	48.44	1541957
2010-09-22	48.47	48.65	47.50	47.54	1865902
2010-09-23	47.18	47.61	46.95	46.97	1732933
2010-09-24	47.54	48.67	47.32	48.64	1807138
2010-09-27	48.43	48.48	47.92	47.97	1845079
2010-09-28	48.00	48.20	47.23	48.10	1054212
2010-09-29	47.84	48.42	47.52	47.82	1395427
2010-09-30	48.31	49.20	48.00	48.24	1191809
2010-10-01	48.70	49.00	47.97	48.72	1399919
2010-10-04	48.47	48.51	47.44	47.67	1345955
2010-10-05	48.20	48.88	47.79	48.60	1869167
2010-10-06	48.60	48.91	48.39	48.89	907942
2010-10-07	48.91	49.00	47.89	48.22	1331778
2010-10-08	48.23	48.48	47.91	48.35	1156529
2010-10-11	48.35	49.11	48.11	48.95	1326173
2010-10-12	48.93	49.35	48.50	49.26	1445013
2010-10-13	49.42	49.66	48.73	49.48	1821337
2010-10-14	49.20	49.56	48.69	49.30	1877939
2010-10-15	49.60	49.60	48.44	48.74	2143213
2010-10-18	48.83	50.17	48.64	50.15	1672183
2010-10-19	49.46	50.05	49.12	49.29	2944919
2010-10-20	49.48	49.48	48.73	48.92	1993244
2010-10-21	47.90	48.55	47.02	47.41	3959681
2010-10-22	47.44	48.10	47.21	47.81	1713338
2010-10-25	48.05	48.37	47.88	48.02	2098431
2010-10-26	50.00	50.69	49.50	50.57	6645555
2010-10-27	50.15	50.56	49.13	50.31	3786537
2010-10-28	50.25	50.50	49.17	50.02	2497330
2010-10-29	49.68	49.92	49.35	49.63	1809792
2010-11-01	49.88	49.93	48.86	49.41	1575076
2010-11-02	49.79	50.86	49.60	50.61	2070596
2010-11-03	50.66	50.81	49.70	50.42	1580799
2010-11-04	51.00	51.64	50.68	51.63	1968711
2010-11-05	50.69	52.60	50.69	51.88	3127046
2010-11-08	51.82	51.90	50.94	51.30	1189052
2010-11-09	51.50	51.50	50.41	50.53	1317694
2010-11-10	50.41	51.49	50.18	51.44	1442067
2010-11-11	50.92	51.38	50.52	51.20	860206
2010-11-12	50.76	51.37	50.50	50.60	1245833
2010-11-15	50.76	51.93	50.76	51.30	1307666
2010-11-16	50.82	51.38	50.43	50.59	1504349
2010-11-17	50.54	50.62	50.10	50.43	1122853
2010-11-18	50.82	51.43	50.73	51.05	905432
2010-11-19	50.80	51.21	50.36	51.17	1049303
2010-11-22	51.00	51.08	50.51	50.86	1095818
2010-11-23	50.28	50.51	49.90	50.34	1250809
2010-11-24	50.56	51.21	50.41	51.17	829481
2010-11-26	50.71	51.24	50.63	50.73	384849
2010-11-29	50.38	51.03	50.04	50.59	970001
2010-11-30	50.10	50.76	50.10	50.30	1043013
2010-12-01	51.02	51.60	50.68	51.52	1655926
2010-12-02	51.55	53.12	51.55	52.99	1586013
2010-12-03	52.74	52.91	51.96	52.82	1190227
2010-12-06	52.62	52.90	52.51	52.64	1014095
2010-12-07	53.27	53.40	52.12	52.51	2510279
2010-12-08	52.31	52.68	52.17	52.55	1635143
2010-12-09	52.76	53.72	52.61	53.60	2535639
2010-12-10	53.75	54.14	53.31	54.10	1475228
2010-12-13	54.22	54.63	53.90	54.46	1943704
2010-12-14	54.60	55.05	54.29	54.50	1601149
2010-12-15	54.43	55.09	54.15	54.15	1538521
2010-12-16	54.19	54.82	54.14	54.70	1629606
2010-12-17	54.67	54.70	54.03	54.26	2686633
2010-12-20	54.74	54.81	53.99	54.25	1538488
2010-12-21	54.58	54.92	54.10	54.90	1811974
2010-12-22	54.95	55.97	54.91	55.73	1587418
2010-12-23	55.54	55.82	55.14	55.30	961503
2010-12-27	55.00	55.65	55.00	55.58	1093959
2010-12-28	55.63	55.75	55.29	55.70	666608
2010-12-29	55.64	56.05	55.50	55.51	942378
2010-12-30	55.52	55.72	55.27	55.50	788781
2010-12-31	55.35	55.73	55.32	55.41	1071912
2011-01-03	55.81	56.46	55.80	55.93	2223872
2011-01-04	55.90	56.19	55.60	56.00	1555626
2011-01-05	55.89	56.86	55.49	56.55	2388534
2011-01-06	56.44	56.65	56.04	56.35	1190267
2011-01-07	56.44	56.52	55.02	55.26	2060069
2011-01-10	55.06	55.41	54.68	54.71	1564510
2011-01-11	54.84	55.28	54.80	54.85	1298465
2011-01-12	55.13	56.18	55.13	55.90	2003267
2011-01-13	55.99	56.14	55.49	55.50	1400056
2011-01-14	55.39	56.14	55.36	55.88	2056057
2011-01-18	55.58	56.10	55.46	55.64	2693170
2011-01-19	53.50	54.40	52.48	52.49	4939806
2011-01-20	52.45	53.16	52.40	52.91	2665758
2011-01-21	53.27	53.33	52.68	52.91	2194069
2011-01-24	52.93	53.20	52.27	52.56	2276583
2011-01-25	52.47	52.84	52.01	52.59	1791550
2011-01-26	52.66	52.85	52.36	52.55	1735890
2011-01-27	52.51	53.28	52.19	52.51	1717731
2011-01-28	52.10	53.04	51.42	51.69	2161103
2011-01-31	51.95	52.31	51.61	51.98	1610465
2011-02-01	52.38	52.80	52.20	52.30	1778943
2011-02-02	52.25	52.47	51.75	51.88	1750961
2011-02-03	51.96	52.32	51.77	52.02	1858227
2011-02-04	52.04	52.19	51.79	51.84	2608412
2011-02-07	51.92	52.44	51.88	52.12	2531512
2011-02-08	52.25	52.87	51.99	52.49	1824588
2011-02-09	52.22	52.43	51.84	52.11	1401898
2011-02-10	51.92	52.44	51.82	52.02	1673670
2011-02-11	51.46	52.90	51.43	52.86	1890180
2011-02-14	52.90	52.95	52.51	52.64	990624
2011-02-15	52.41	52.99	52.27	52.83	976574
2011-02-16	52.97	54.08	52.81	54.00	2409037
2011-02-17	53.17	54.14	53.16	54.04	1552223
2011-02-18	54.06	54.90	53.74	54.55	1610780
2011-02-22	53.84	54.00	52.87	52.95	1516757
2011-02-23	53.05	53.20	52.11	52.40	1032787
2011-02-24	52.28	52.59	51.73	52.14	1211685
2011-02-25	52.33	52.57	52.07	52.21	1593635
2011-02-28	52.47	52.57	51.51	51.57	1868908
2011-03-01	51.67	51.79	51.06	51.08	1706023
2011-03-02	51.03	51.52	50.74	51.07	1152151
2011-03-03	51.52	52.17	51.44	51.83	1623851
2011-03-04	51.70	51.84	50.86	51.44	1110495
2011-03-07	51.57	51.83	50.89	50.94	976604
2011-03-08	50.93	52.10	50.80	51.93	1371052
2011-03-09	51.89	52.06	51.36	52.06	1050472
2011-03-10	51.41	51.53	50.68	50.94	1370422
2011-03-11	50.78	51.28	50.78	50.95	1161316
2011-03-14	50.47	50.78	50.18	50.55	1080869
2011-03-15	49.32	50.11	49.15	49.78	1943998
2011-03-16	49.77	49.89	48.93	49.24	1853167
2011-03-17	49.92	49.96	49.39	49.81	1115781
2011-03-18	50.37	50.46	49.77	49.94	1585565
2011-03-21	50.50	50.84	50.29	50.43	1303883
2011-03-22	50.50	50.80	50.33	50.44	785363
2011-03-23	50.19	50.52	49.81	50.35	644489
2011-03-24	50.78	51.11	50.40	51.02	842094
2011-03-25	51.09	51.12	50.55	50.68	835310
2011-03-28	50.33	50.99	50.14	50.41	1676576
2011-03-29	50.36	50.63	50.15	50.55	868488
2011-03-30	50.77	51.42	50.75	51.12	681637
2011-03-31	50.88	51.11	50.51	50.75	1204311
2011-04-01	51.29	51.78	50.82	51.69	1713826
2011-04-04	51.87	51.98	51.61	51.81	975712
2011-04-05	51.54	51.89	51.54	51.70	957640
2011-04-06	51.89	52.35	51.77	52.34	808510
2011-04-07	52.20	52.33	51.73	52.24	1166713
2011-04-08	52.50	52.50	52.04	52.12	1042598
2011-04-11	52.25	52.57	52.15	52.36	1065971
2011-04-12	52.03	52.18	51.71	51.96	1188514
2011-04-13	52.32	52.45	51.52	51.63	1391820
2011-04-14	51.29	51.78	51.07	51.63	925439
2011-04-15	51.86	52.04	51.48	51.78	1034277
2011-04-18	51.44	51.50	50.85	51.40	1471918
2011-04-19	50.61	51.28	48.64	48.67	5272966
2011-04-20	49.22	49.59	48.66	49.03	2693144
2011-04-21	49.20	49.63	49.00	49.38	1345063
2011-04-25	49.08	49.42	48.71	48.98	2135114
2011-04-26	49.18	49.70	48.96	49.65	1838741
2011-04-27	49.75	49.87	49.50	49.87	1246015
2011-04-28	49.71	49.92	49.42	49.92	1390109
2011-04-29	49.75	50.05	49.47	49.99	1063106
2011-05-02	50.17	50.20	49.11	49.16	2068999
2011-05-03	49.05	49.49	48.86	49.37	1676324
2011-05-04	49.43	49.51	48.76	49.16	1899077
2011-05-05	48.93	49.20	48.57	48.63	1901917
2011-05-06	49.01	49.19	48.31	48.43	1698495
2011-05-09	48.37	48.55	48.08	48.51	1432065
2011-05-10	48.49	49.35	48.42	49.28	2034848
2011-05-11	49.21	49.32	48.40	48.43	1398131
2011-05-12	48.31	48.84	48.02	48.82	1493108
2011-05-13	48.99	48.99	48.00	48.24	1537195
2011-05-16	48.14	48.82	48.05	48.63	1474042
2011-05-17	48.38	49.14	48.17	49.04	1159625
2011-05-18	49.07	49.53	48.86	49.49	995212
2011-05-19	49.69	49.75	49.29	49.44	1046334
2011-05-20	49.30	49.52	48.89	48.93	1144346
2011-05-23	48.40	48.73	48.31	48.53	1195084
2011-05-24	48.58	48.78	47.82	48.61	1521529
2011-05-25	48.30	48.74	47.90	48.64	1742980
2011-05-26	48.50	48.87	48.06	48.52	1120015
2011-05-27	48.55	48.69	48.28	48.45	1070798
2011-05-31	48.85	49.06	48.43	48.79	1234752
2011-06-01	48.51	48.53	47.47	47.52	1984775
2011-06-02	47.50	47.94	47.29	47.64	1523299
2011-06-03	46.95	47.73	46.93	47.23	1295229
2011-06-06	47.20	47.37	46.84	47.07	1262017
2011-06-07	47.18	47.37	46.77	46.78	1129787
2011-06-08	46.50	46.90	46.28	46.41	1334926
2011-06-09	46.58	47.50	46.35	47.35	1299440
2011-06-10	47.06	47.20	46.27	46.77	1372479
2011-06-13	46.87	47.43	46.67	47.30	1453335
2011-06-14	47.69	48.00	47.37	47.44	1266925
2011-06-15	47.10	47.14	46.21	46.36	2419765
2011-06-16	46.40	46.90	46.20	46.35	1969557
2011-06-17	46.86	46.96	46.35	46.79	2335132
2011-06-20	46.68	46.77	46.49	46.56	1057282
2011-06-21	46.74	46.95	46.54	46.83	1024052
2011-06-22	46.53	46.77	46.20	46.24	1277518
2011-06-23	45.72	45.83	45.20	45.51	1698156
2011-06-24	45.49	45.72	44.58	44.98	4908575
2011-06-27	45.06	45.66	44.97	45.28	1248720
2011-06-28	45.41	45.53	44.96	45.26	1121707
2011-06-29	45.46	46.30	45.34	46.14	2283297
2011-06-30	46.34	46.34	45.62	45.96	1647359
2011-07-01	46.00	46.64	45.85	46.50	1461061
2011-07-05	46.41	46.42	45.69	45.77	1260357
2011-07-06	45.65	46.16	45.44	46.00	1672099
2011-07-07	46.31	46.98	46.25	46.60	1518994
2011-07-08	46.05	46.21	45.69	45.87	1509316
2011-07-11	45.40	45.49	44.65	44.98	1829919
2011-07-12	44.78	45.83	44.77	45.31	1412708
2011-07-13	45.43	46.00	45.32	45.34	1080949
2011-07-14	45.44	45.59	44.31	44.44	1948454
2011-07-15	44.59	44.75	43.83	44.29	1743775
2011-07-18	44.09	44.16	43.21	43.39	2518567
2011-07-19	43.55	43.84	42.98	43.64	3588130
2011-07-20	43.90	45.61	43.70	44.19	3550827
2011-07-21	44.29	45.87	44.01	45.85	3013912
2011-07-22	45.96	46.00	45.27	45.92	2481260
2011-07-25	45.64	45.80	45.39	45.57	1727651
2011-07-26	45.66	45.86	45.32	45.60	1162994
2011-07-27	45.39	45.47	44.81	44.86	1837794
2011-07-28	44.98	45.50	44.63	44.64	1335229
2011-07-29	44.28	45.13	44.08	44.91	1911345
2011-08-01	45.32	45.74	44.42	44.78	1841391
2011-08-02	44.36	44.51	43.00	43.04	1756001
2011-08-03	43.04	43.49	42.54	43.35	1338939
2011-08-04	42.94	43.02	41.02	41.08	3288113
2011-08-05	41.64	41.84	40.44	41.30	3618764
2011-08-08	40.68	41.22	37.52	37.65	5621015
2011-08-09	38.74	39.10	37.00	39.04	5941091
2011-08-10	38.14	38.14	35.95	36.13	6835692
2011-08-11	35.84	37.49	35.71	37.16	7461667
2011-08-12	37.54	38.11	36.50	36.71	3518054
2011-08-15	37.02	37.64	37.02	37.63	2745171
2011-08-16	37.24	37.72	36.83	37.22	2351183
2011-08-17	37.50	37.63	36.97	37.25	1673939
2011-08-18	36.19	36.24	35.10	35.35	3344267
2011-08-19	34.93	35.94	34.70	34.78	2596544
2011-08-22	35.50	35.66	34.98	35.10	2787296
2011-08-23	35.16	36.52	34.87	36.21	3480574
2011-08-24	35.99	37.50	35.87	37.47	1976785
2011-08-25	38.05	38.66	36.64	37.18	5309545
2011-08-26	36.89	37.67	36.19	37.23	3337210
2011-08-29	37.73	38.83	37.64	38.82	5821506
2011-08-30	38.47	38.82	37.97	38.57	1742206
2011-08-31	38.77	39.01	38.10	38.42	3834170
2011-09-01	38.57	38.86	38.00	38.02	3141765
2011-09-02	37.21	37.33	36.47	36.53	1839429
2011-09-06	35.27	36.08	35.12	36.01	2562668
2011-09-07	36.27	37.42	36.15	37.41	1507716
2011-09-08	37.01	37.29	36.34	36.43	1955437
2011-09-09	36.01	36.52	35.27	35.51	2490663
2011-09-12	35.03	35.97	34.68	35.92	2224456
2011-09-13	36.06	36.48	35.47	35.75	2038793
2011-09-14	36.04	37.01	35.31	36.56	1879021
2011-09-15	36.95	37.34	36.50	37.19	2369900
2011-09-16	37.25	37.52	36.54	37.00	2834605
2011-09-19	36.44	36.52	35.35	35.67	2099357
2011-09-20	35.80	36.11	35.63	35.64	1758657
2011-09-21	35.80	35.97	34.83	34.83	3151415
2011-09-22	33.95	34.31	33.51	34.03	4112891
2011-09-23	33.97	34.95	33.63	34.28	2292298
2011-09-26	34.63	35.11	34.01	35.07	2084575
2011-09-27	35.92	36.69	35.33	35.60	2539507
2011-09-28	35.67	35.87	34.78	34.79	2597306
2011-09-29	35.57	36.02	35.02	36.01	2691960
2011-09-30	35.38	35.73	34.98	34.98	2418473
2011-10-03	34.54	35.17	33.86	34.01	3150527
2011-10-04	33.44	36.05	33.20	36.02	4092313
2011-10-05	35.63	36.56	35.36	36.37	3042085
2011-10-06	36.31	36.80	35.58	36.71	2146021
2011-10-07	37.06	37.32	35.54	35.67	3015171
2011-10-10	36.58	37.46	36.39	37.44	2014323
2011-10-11	37.12	37.53	36.54	37.31	2057065
2011-10-12	37.60	38.60	37.37	38.03	2128882
2011-10-13	37.72	37.82	36.46	36.85	2830058
2011-10-14	37.36	37.45	36.39	36.93	2700668
2011-10-17	36.83	37.44	36.66	37.15	3315601
2011-10-18	37.68	39.06	37.44	38.78	5164894
2011-10-19	39.06	39.71	37.79	37.93	3713804
2011-10-20	37.91	38.83	37.44	38.61	2375269
2011-10-21	39.11	39.99	38.99	39.99	3622039
2011-10-24	39.91	41.00	39.87	40.61	2650655
2011-10-25	40.27	40.27	39.32	39.38	2225782
2011-10-26	39.91	40.25	39.16	39.85	2548104
2011-10-27	41.49	42.70	41.23	42.42	2992073
2011-10-28	42.28	42.28	41.62	42.02	1751794
2011-10-31	41.39	41.50	40.47	40.47	2407799
2011-11-01	39.18	39.64	38.65	38.70	2832395
2011-11-02	39.38	40.04	39.13	39.71	1539952
2011-11-03	40.21	40.66	39.07	40.58	1953480
2011-11-04	40.14	40.17	39.13	39.67	1899256
2011-11-07	39.71	40.11	39.27	40.02	1030501
2011-11-08	40.28	40.89	39.92	40.80	1370145
2011-11-09	39.71	39.72	38.43	38.52	1887180
2011-11-10	39.11	39.25	38.45	38.82	1622856
2011-11-11	39.50	40.16	39.40	40.02	1331785
2011-11-14	39.89	40.00	38.44	38.82	1893443
2011-11-15	38.78	39.30	38.37	39.09	1544541
2011-11-16	38.63	38.77	37.76	37.87	2412279
2011-11-17	37.86	38.02	36.88	37.09	2039035
2011-11-18	37.37	37.49	36.73	36.94	1942582
2011-11-21	36.36	36.83	36.24	36.65	2344526
2011-11-22	36.58	36.70	36.00	36.00	1528335
2011-11-23	35.71	35.79	35.01	35.10	2159309
2011-11-25	34.89	35.69	34.87	35.08	682844
2011-11-28	36.07	36.41	35.14	35.58	2164956
2011-11-29	35.62	35.78	35.23	35.39	1280590
2011-11-30	36.61	37.69	36.22	37.63	2895979
2011-12-01	37.37	37.62	37.01	37.33	1271313
2011-12-02	37.80	38.56	37.70	38.27	2039444
2011-12-05	38.86	39.49	38.59	39.39	2339598
2011-12-06	39.37	40.20	38.80	39.91	3992484
2011-12-07	39.42	40.68	39.21	40.52	2369006
2011-12-08	40.16	40.23	38.89	38.97	2460771
2011-12-09	39.30	39.91	39.20	39.74	1610843
2011-12-12	39.38	39.52	38.98	39.25	2341054
2011-12-13	39.22	39.71	38.64	39.16	3548940
2011-12-14	38.97	39.59	38.76	39.25	2124513
2011-12-15	39.77	39.86	39.20	39.24	1994454
2011-12-16	39.50	39.93	38.78	38.98	2982937
2011-12-19	39.00	39.23	38.15	38.29	2010643
2011-12-20	39.01	39.65	38.76	39.44	2093897
2011-12-21	39.50	39.70	39.07	39.62	1422380
2011-12-22	39.85	40.72	39.77	40.53	1148671
2011-12-23	40.82	40.82	40.33	40.69	677064
2011-12-27	40.43	40.97	40.24	40.26	909712
2011-12-28	40.13	40.53	39.40	39.46	1151206
2011-12-29	39.57	40.11	39.53	39.94	1214140
2011-12-30	40.03	40.03	39.51	39.66	710849
2012-01-03	40.72	41.20	40.60	40.66	1307021
2012-01-04	40.51	40.77	40.08	40.61	1173589
2012-01-05	40.35	41.13	39.86	40.96	1033315
2012-01-06	41.05	41.10	40.43	41.01	1056336
2012-01-09	41.18	41.43	40.96	41.41	950838
2012-01-10	41.97	42.20	41.78	42.00	1281166
2012-01-11	41.81	42.30	41.79	42.26	882965
2012-01-12	42.29	42.58	41.91	42.52	1210942
2012-01-13	41.84	42.17	41.40	42.17	1664635
2012-01-17	42.61	42.72	41.83	41.93	2403034
2012-01-18	41.50	41.86	40.78	41.22	3782540
2012-01-19	41.29	42.32	41.08	42.12	1471155
2012-01-20	42.18	43.10	41.98	43.07	1488671
2012-01-23	42.76	43.34	42.55	43.17	1695977
2012-01-24	43.00	43.17	42.61	42.79	1159444
2012-01-25	42.63	43.47	42.00	42.26	2827609
2012-01-26	42.19	42.67	41.00	41.08	2687646
2012-01-27	40.73	41.83	40.64	41.67	1640295
2012-01-30	41.30	41.60	40.99	41.36	1203792
2012-01-31	41.42	41.62	40.90	41.17	1321206
2012-02-01	41.53	42.54	41.44	42.15	1856509
2012-02-02	42.23	42.58	41.97	42.40	1480400
2012-02-03	43.12	44.25	43.04	44.09	2501012
2012-02-06	43.90	44.29	43.75	44.15	1790022
2012-02-07	43.98	44.30	43.47	44.17	1453599
2012-02-08	44.21	44.29	43.97	44.19	1022919
2012-02-09	44.33	44.36	43.90	44.06	1243897
2012-02-10	43.58	43.85	43.29	43.63	1124183
2012-02-13	43.93	43.99	43.39	43.65	777869
2012-02-14	43.58	43.58	42.87	43.41	1194920
2012-02-15	43.59	43.73	42.95	43.18	837124
2012-02-16	43.27	43.93	43.08	43.85	911598
2012-02-17	44.05	44.22	43.54	43.88	1018662
2012-02-21	43.85	44.17	43.55	43.73	665278
2012-02-22	43.60	43.71	42.91	43.02	949271
2012-02-23	43.05	43.88	42.76	43.88	800335
2012-02-24	44.09	44.14	43.73	43.86	707646
2012-02-27	43.58	44.48	43.27	44.43	1135489
2012-02-28	44.50	44.61	44.14	44.39	1000952
2012-02-29	44.45	44.83	44.23	44.41	1369688
2012-03-01	44.53	45.07	44.47	44.96	1078388
2012-03-02	44.90	45.25	44.79	44.93	811692
2012-03-05	44.71	44.72	43.85	44.33	998723
2012-03-06	43.90	44.00	43.11	43.49	1228699
2012-03-07	43.39	43.72	43.35	43.64	1104102
2012-03-08	43.98	44.07	43.60	43.97	1133180
2012-03-09	44.26	44.59	43.95	44.28	1047201
2012-03-12	44.35	44.64	44.19	44.62	1037578
2012-03-13	45.08	45.67	44.75	45.57	2322726
2012-03-14	45.55	45.96	45.16	45.94	2699325
2012-03-15	46.00	47.49	45.74	47.20	2322065
2012-03-16	47.36	47.50	46.79	47.27	2654724
2012-03-19	47.20	47.80	46.58	47.62	1358915
2012-03-20	47.33	47.72	46.92	47.61	807952
2012-03-21	47.71	47.82	47.19	47.40	1047544
2012-03-22	47.06	47.18	46.58	46.95	1265994
2012-03-23	46.84	47.35	46.82	47.26	1073567
2012-03-26	47.68	48.11	47.55	47.90	1234378
2012-03-27	48.04	48.15	47.38	47.48	1340996
2012-03-28	47.53	47.88	47.11	47.53	2404349
2012-03-29	47.21	47.24	46.58	47.10	856827
2012-03-30	47.44	47.57	46.84	47.45	1046307
2012-04-02	47.59	48.02	47.14	47.83	985348
2012-04-03	47.78	47.95	47.43	47.90	1304992
2012-04-04	47.33	47.58	46.82	47.04	1009875
2012-04-05	46.81	47.23	46.81	47.10	1161679
2012-04-09	46.38	46.78	45.94	46.22	884457
2012-04-10	46.05	46.44	45.28	45.30	1281811
2012-04-11	45.92	46.35	45.78	46.02	1227027
2012-04-12	45.87	46.84	45.87	46.79	744633
2012-04-13	46.66	46.74	45.61	45.70	1217709
2012-04-16	46.26	46.32	45.56	46.16	1196187
2012-04-17	46.13	47.31	45.83	46.87	1811330
2012-04-18	46.65	47.17	46.47	46.55	1016459
2012-04-19	46.64	47.02	46.07	46.46	1087991
2012-04-20	46.66	46.89	46.23	46.32	1411811
2012-04-23	45.82	45.97	45.44	45.81	985114
2012-04-24	45.82	46.61	45.79	46.42	794009
2012-04-25	46.88	47.07	46.53	46.91	1239125
2012-04-26	46.70	47.33	46.58	47.17	1345510
2012-04-27	47.36	47.77	47.17	47.58	1062790
2012-04-30	47.50	47.73	47.27	47.56	875828
2012-05-01	47.49	48.31	47.42	47.82	1063513
2012-05-02	47.51	47.58	46.99	47.12	1229943
2012-05-03	47.08	47.54	46.97	47.04	1171089
2012-05-04	46.82	46.95	46.44	46.61	1174333
2012-05-07	46.45	47.01	46.35	46.73	601837
2012-05-08	46.34	46.77	45.81	46.23	1302430
2012-05-09	45.62	45.73	44.74	45.16	1556282
2012-05-10	45.63	45.98	45.29	45.37	1374361
2012-05-11	44.95	45.40	44.68	45.12	1249528
2012-05-14	44.57	44.80	44.18	44.19	1224772
2012-05-15	44.21	44.65	44.00	44.37	1261111
2012-05-16	44.70	44.92	43.95	43.97	996028
2012-05-17	43.93	44.05	43.49	43.57	1413678
2012-05-18	43.74	44.01	43.06	43.17	1845460
2012-05-21	43.18	43.54	42.81	43.31	1501061
2012-05-22	43.28	44.08	43.16	43.37	1697081
2012-05-23	43.02	43.59	42.64	43.52	1633327
2012-05-24	43.59	43.67	43.04	43.66	1379698
2012-05-25	43.59	43.83	43.27	43.49	825853
2012-05-29	43.88	44.11	43.44	43.94	1025926
2012-05-30	43.52	43.52	42.83	42.85	1149067
2012-05-31	42.80	43.37	42.32	43.18	1120812
2012-06-01	42.33	42.54	41.69	41.72	1198026
2012-06-04	41.90	42.03	41.30	41.59	1490210
2012-06-05	41.31	41.59	41.11	41.48	1880024
2012-06-06	41.36	42.40	41.26	42.39	1260327
2012-06-07	42.94	43.26	42.59	42.76	1311226
2012-06-08	42.72	43.29	42.26	43.27	1143766
2012-06-11	43.73	43.78	42.76	42.82	1090019
2012-06-12	42.82	43.69	42.63	43.69	1314048
2012-06-13	43.38	43.69	42.88	43.03	1140823
2012-06-14	43.16	43.91	43.11	43.64	1382974
2012-06-15	43.74	44.41	43.51	44.35	1554359
2012-06-18	44.05	44.40	43.85	44.00	599301
2012-06-19	44.23	44.83	44.06	44.64	794987
2012-06-20	44.66	44.70	43.98	44.53	1060400
2012-06-21	44.61	44.82	43.27	43.29	1265618
2012-06-22	43.55	44.07	43.51	43.94	1112667
2012-06-25	43.39	43.62	42.85	43.46	1453719
2012-06-26	43.54	43.91	43.03	43.73	819199
2012-06-27	43.85	44.05	43.44	43.95	972248
2012-06-28	43.60	44.07	42.95	44.01	1126972
2012-06-29	44.82	46.04	44.62	46.02	1764174
2012-07-02	45.98	46.61	45.96	46.35	1386713
2012-07-03	46.29	46.81	46.18	46.62	692766
2012-07-05	46.46	47.29	46.33	47.05	2203366
2012-07-06	46.44	46.58	46.19	46.49	1201927
2012-07-09	47.13	47.26	46.01	46.44	1140780
2012-07-10	46.81	46.87	45.63	45.80	976451
2012-07-11	45.88	46.80	45.52	46.66	1871504
2012-07-12	46.19	46.31	45.73	45.82	899658
2012-07-13	45.70	47.10	45.66	47.05	1130782
2012-07-16	46.94	47.32	46.84	47.03	978721
2012-07-17	47.14	47.23	45.57	47.07	2390824
2012-07-18	45.99	47.25	45.66	46.24	2185200
2012-07-19	46.31	46.75	45.90	46.00	1114726
2012-07-20	45.74	45.92	45.09	45.30	1381370
2012-07-23	44.68	45.22	44.25	45.06	863715
2012-07-24	45.11	45.15	44.35	44.82	1094840
2012-07-25	44.98	45.01	44.54	44.57	1002560
2012-07-26	45.38	45.55	44.93	45.44	804040
2012-07-27	45.98	46.49	45.37	46.25	784541
2012-07-30	46.09	46.13	45.57	45.71	817472
2012-07-31	45.74	45.75	45.34	45.40	1000778
2012-08-01	45.49	45.68	44.99	45.05	1028276
2012-08-02	44.66	44.69	43.69	44.09	1463977
2012-08-03	44.87	45.52	44.52	45.48	849920
2012-08-06	45.72	45.90	45.29	45.30	685365
2012-08-07	45.37	46.38	45.34	46.01	1186881
2012-08-08	45.88	46.26	45.70	46.08	734615
2012-08-09	46.04	46.41	46.01	46.17	947940
2012-08-10	46.23	46.30	45.81	46.22	598911
2012-08-13	46.13	46.32	46.00	46.23	502751
2012-08-14	46.64	46.66	46.23	46.33	879918
2012-08-15	46.17	46.62	46.15	46.49	467231
2012-08-16	46.37	47.31	46.37	47.18	796086
2012-08-17	47.30	47.39	47.01	47.24	1038046
2012-08-20	47.01	47.14	46.66	47.10	814657
2012-08-21	47.15	47.72	46.85	46.95	726272
2012-08-22	46.99	47.08	46.60	46.88	757319
2012-08-23	46.74	46.83	46.16	46.18	821639
2012-08-24	46.07	46.54	45.96	46.47	777902
2012-08-27	46.54	46.54	46.17	46.27	663201
2012-08-28	46.04	46.48	45.99	46.31	572672
2012-08-29	46.38	46.65	46.31	46.39	1111169
2012-08-30	46.17	46.39	45.66	46.17	1132856
2012-08-31	46.34	46.67	46.11	46.44	1173894
2012-09-04	46.46	46.93	46.22	46.75	909141
2012-09-05	46.62	46.97	46.34	46.74	1039137
2012-09-06	47.00	47.99	46.95	47.91	1504985
2012-09-07	47.94	48.00	47.48	47.99	1274519
2012-09-10	47.62	47.75	47.01	47.10	1877066
2012-09-11	47.16	47.69	47.14	47.44	778186
2012-09-12	47.53	48.02	47.44	47.94	1302762
2012-09-13	47.88	49.13	47.64	48.88	1454418
2012-09-14	48.88	49.68	48.88	49.13	1577948
2012-09-17	49.14	49.67	48.56	48.64	1000190
2012-09-18	48.38	48.89	48.28	48.52	957069
2012-09-19	47.81	48.49	47.69	47.83	1967569
2012-09-20	47.60	47.79	47.13	47.75	1618096
2012-09-21	48.22	48.26	47.67	47.84	4314203
2012-09-24	47.65	48.38	47.32	47.76	727187
2012-09-25	47.74	47.99	46.93	46.96	1270289
2012-09-26	46.88	47.23	46.34	46.41	1174332
2012-09-27	46.57	46.96	46.29	46.55	1079683
2012-09-28	46.15	46.56	45.95	46.42	1128820
2012-10-01	46.86	47.31	46.63	46.89	1135318
2012-10-02	47.16	47.26	46.85	47.20	1332751
2012-10-03	47.15	47.84	46.99	47.47	1287995
2012-10-04	47.76	47.99	47.53	47.71	939981
2012-10-05	48.05	48.22	47.09	47.35	1514085
2012-10-08	47.22	47.26	46.83	47.11	922168
2012-10-09	47.25	47.26	46.70	46.75	891685
2012-10-10	46.87	46.89	46.53	46.80	876200
2012-10-11	47.24	47.39	47.02	47.05	853622
2012-10-12	46.85	46.96	45.93	46.29	1007541
2012-10-15	46.53	46.68	46.02	46.66	722228
2012-10-16	46.78	47.72	46.66	47.53	1767727
2012-10-17	47.79	48.34	46.68	48.21	1865674
2012-10-18	48.40	48.52	48.08	48.32	976965
2012-10-19	48.32	48.43	47.01	47.10	1891474
2012-10-22	47.22	47.35	46.70	47.19	1253446
2012-10-23	46.49	47.05	46.13	46.93	1351437
2012-10-24	46.97	47.37	46.93	47.09	937285
2012-10-25	47.50	47.61	47.12	47.33	866429
2012-10-26	47.46	47.60	46.82	47.17	949045
2012-10-31	47.29	48.02	46.77	47.80	1485216
2012-11-01	47.99	48.32	47.53	48.30	896130
2012-11-02	48.35	48.66	47.73	47.80	752127
2012-11-05	47.78	48.72	47.54	48.61	1009353
2012-11-06	48.85	49.33	48.70	48.76	1022496
2012-11-07	48.22	48.25	46.86	47.01	1693556
2012-11-08	46.91	47.48	46.47	46.54	1168081
2012-11-09	46.35	47.26	46.35	46.64	1008993
2012-11-12	46.71	47.24	46.55	46.98	965107
2012-11-13	46.74	47.13	46.59	46.66	749245
2012-11-14	46.81	47.03	45.98	46.09	969487
2012-11-15	46.26	46.69	46.01	46.52	1391988
2012-11-16	47.61	47.61	46.10	46.85	1591731
2012-11-19	47.38	47.64	47.18	47.35	1289554
2012-11-20	47.36	48.13	47.18	47.67	1452427
2012-11-21	47.75	47.87	47.43	47.81	915697
2012-11-23	47.94	48.35	47.45	48.29	416410
2012-11-26	48.04	48.24	47.67	48.20	1047455
2012-11-27	48.06	48.22	47.68	47.89	847452
2012-11-28	47.57	47.97	47.27	47.95	1319280
2012-11-29	48.24	48.40	47.95	48.13	770716
2012-11-30	48.02	48.23	47.63	48.02	1038179
2012-12-03	48.12	48.25	47.73	48.06	1061028
2012-12-04	48.06	48.34	47.40	47.57	956215
2012-12-05	47.48	47.87	47.22	47.44	757340
2012-12-06	47.50	47.66	47.21	47.65	572849
2012-12-07	47.78	47.89	47.51	47.85	559339
2012-12-10	47.63	47.85	47.21	47.73	1325689
2012-12-11	47.94	48.04	47.46	47.95	1197035
2012-12-12	48.05	48.21	47.66	47.72	1041695
2012-12-13	47.70	47.78	47.40	47.55	550976
2012-12-14	47.45	47.53	47.01	47.12	1400480
2012-12-17	47.44	48.73	47.27	48.70	1530876
2012-12-18	48.66	49.52	48.59	49.49	1896479
2012-12-19	49.61	49.83	49.32	49.60	1575494
2012-12-20	49.57	50.21	49.37	50.21	1923513
2012-12-21	49.78	50.26	49.25	50.16	3128414
2012-12-24	50.05	50.33	49.67	50.17	679250
2012-12-26	50.45	50.46	49.62	49.90	1019193
2012-12-27	49.93	50.11	49.37	49.94	964010
2012-12-28	49.72	50.22	49.54	49.95	1420300
2012-12-31	50.02	50.19	49.61	50.16	1109524
2013-01-02	50.95	51.85	50.88	51.81	1641908
2013-01-03	51.70	51.84	51.38	51.79	1479418
2013-01-04	51.80	53.50	51.62	53.42	1904745
2013-01-07	53.09	53.24	52.48	53.09	1590860
2013-01-08	52.87	52.89	51.95	52.14	1215573
2013-01-09	52.03	52.66	51.87	52.15	954542
2013-01-10	52.36	52.61	52.16	52.41	1124538
2013-01-11	52.14	52.58	51.75	52.57	1108650
2013-01-14	52.53	52.60	51.80	52.52	751799
2013-01-15	52.35	52.86	52.11	52.81	1100202
2013-01-16	50.31	51.39	49.27	49.78	4488306
2013-01-17	49.92	50.25	49.36	50.05	3604945
2013-01-18	50.29	50.47	49.76	50.25	2038377
2013-01-22	50.10	50.70	50.10	50.66	1412185
2013-01-23	50.50	50.70	50.13	50.57	994589
2013-01-24	50.57	51.26	50.57	50.88	1358454
2013-01-25	50.92	51.36	50.57	51.32	1126095
2013-01-28	51.50	51.83	51.17	51.54	1713474
2013-01-29	51.29	51.92	51.18	51.77	1339719
2013-01-30	51.63	52.27	51.44	51.97	1449536
2013-01-31	52.05	52.10	51.45	51.48	1243096
2013-02-01	51.78	52.22	51.55	52.05	1180368
2013-02-04	51.68	51.85	51.23	51.28	1049389
2013-02-05	51.49	51.94	51.36	51.74	905420
2013-02-06	51.38	52.40	51.25	52.39	1429143
2013-02-07	52.46	52.74	51.98	52.58	1762917
2013-02-08	52.64	52.76	52.47	52.70	925126
2013-02-11	52.69	52.83	52.33	52.69	759203
2013-02-12	52.82	53.13	52.64	52.93	1661380
2013-02-13	52.95	53.48	52.85	53.22	842196
2013-02-14	52.92	53.18	52.70	53.09	1232834
2013-02-15	53.21	53.73	52.90	53.47	1688279
2013-02-19	53.63	53.96	53.32	53.91	1118273
2013-02-20	53.81	53.94	53.19	53.26	1036681
2013-02-21	53.20	53.20	52.39	52.52	955189
2013-02-22	52.80	53.25	52.77	53.23	775259
2013-02-25	53.49	53.69	52.17	52.18	1187880
2013-02-26	52.43	52.75	51.93	52.48	920919
2013-02-27	52.54	53.38	52.41	53.29	834151
2013-02-28	53.12	53.53	52.82	53.19	1018451
2013-03-01	53.05	53.42	52.48	53.28	766607
2013-03-04	53.34	53.88	53.16	53.84	838177
2013-03-05	54.00	54.83	54.00	54.37	1248337
2013-03-06	54.22	54.56	53.90	54.05	1125796
2013-03-07	54.09	54.46	53.84	54.41	703110
2013-03-08	54.76	54.99	54.44	54.93	953873
2013-03-11	54.75	55.11	54.54	55.10	924066
2013-03-12	55.04	55.09	54.67	54.79	714226
2013-03-13	54.87	54.96	54.45	54.85	901160
2013-03-14	55.01	55.45	54.91	55.19	995191
2013-03-15	55.27	55.50	54.50	54.55	2950936
2013-03-18	54.15	54.62	53.83	54.25	1179733
2013-03-19	54.50	54.50	53.54	53.99	1264224
2013-03-20	54.43	54.76	54.00	54.55	1092482
2013-03-21	54.14	54.29	53.55	53.81	1726003
2013-03-22	53.89	54.84	53.67	54.77	1286766
2013-03-25	55.04	55.14	53.91	54.42	1099354
2013-03-26	54.78	54.92	54.23	54.86	977394
2013-03-27	54.44	54.80	54.19	54.65	860537
2013-03-28	54.64	54.64	54.24	54.56	812069
2013-04-01	54.38	54.93	54.24	54.38	929229
2013-04-02	54.50	55.13	54.33	54.78	1281415
2013-04-03	54.83	54.93	53.98	54.24	2635754
2013-04-04	54.24	54.66	54.07	54.34	686817
2013-04-05	53.62	53.83	53.16	53.76	972188
2013-04-08	53.64	54.62	53.56	54.58	1135914
2013-04-09	54.61	55.04	54.57	54.75	918134
2013-04-10	54.82	55.94	54.61	55.63	1172314
2013-04-11	55.86	56.66	55.36	56.09	1292565
2013-04-12	55.69	56.05	55.44	55.64	993265
2013-04-15	55.50	55.73	53.80	53.81	1503312
2013-04-16	53.20	54.18	52.25	53.40	2874415
2013-04-17	52.87	53.46	52.18	52.73	1550098
2013-04-18	52.93	52.99	51.93	51.99	1727517
2013-04-19	52.34	52.55	51.96	52.50	1498329
2013-04-22	52.54	52.74	51.90	52.35	1570258
2013-04-23	52.76	52.97	52.23	52.86	1395025
2013-04-24	52.77	52.98	52.48	52.91	1390715
2013-04-25	53.00	53.56	52.92	53.12	1180749
2013-04-26	53.06	53.48	52.54	52.89	904485
2013-04-29	53.22	53.42	52.94	53.34	1156805
2013-04-30	53.34	54.00	53.24	53.92	1220338
2013-05-01	53.88	53.98	53.13	53.18	1186145
2013-05-02	53.23	53.77	53.04	53.21	1037557
2013-05-03	53.59	53.94	53.53	53.60	1682364
2013-05-06	53.51	54.02	53.48	53.84	1620823
2013-05-07	53.99	54.33	53.83	54.20	999752
2013-05-08	54.14	54.49	53.95	54.38	825452
2013-05-09	54.49	54.63	54.25	54.54	1046492
2013-05-10	54.67	54.67	54.11	54.43	1649998
2013-05-13	54.46	55.61	54.31	55.11	1943354
2013-05-14	55.26	56.76	55.14	56.67	1724413
2013-05-15	56.47	57.19	56.32	57.06	1321373
2013-05-16	56.87	57.81	56.87	57.18	1418378
2013-05-17	57.43	58.37	57.31	58.27	1291252
2013-05-20	57.86	58.66	57.67	58.23	1315160
2013-05-21	58.40	58.57	57.89	57.96	1386991
2013-05-22	58.13	58.53	57.49	57.60	1081442
2013-05-23	57.39	57.71	56.77	57.11	1283937
2013-05-24	57.00	57.46	56.80	57.31	949972
2013-05-28	58.08	59.23	57.91	58.84	2133577
2013-05-29	58.35	59.33	58.35	58.57	1979705
2013-05-30	58.72	59.21	58.52	58.84	1459778
2013-05-31	58.52	59.20	58.12	58.15	2022554
2013-06-03	58.53	58.62	57.15	58.38	1435214
2013-06-04	58.19	58.61	57.54	57.81	1244077
2013-06-05	57.34	57.56	56.53	56.69	1170485
2013-06-06	56.80	57.47	56.40	57.45	1353444
2013-06-07	57.78	58.28	57.44	58.23	949436
2013-06-10	58.40	58.76	58.12	58.63	957378
2013-06-11	57.96	58.53	57.40	57.49	1036738
2013-06-12	57.89	57.98	56.76	56.80	870272
2013-06-13	56.56	57.69	56.51	57.66	937070
2013-06-14	57.70	57.73	56.73	57.12	837575
2013-06-17	57.59	58.20	57.35	58.05	1466593
2013-06-18	58.11	58.40	57.84	58.36	1262593
2013-06-19	58.21	59.09	57.82	57.90	1995933
2013-06-20	57.47	58.79	57.34	58.11	3001443
2013-06-21	58.69	58.82	57.51	57.99	2570328
2013-06-24	57.54	57.66	56.79	57.08	1599648
2013-06-25	57.53	57.98	57.08	57.15	2699235
2013-06-26	57.64	57.79	57.20	57.30	2040802
2013-06-27	57.74	58.36	57.65	58.31	1667175
2013-06-28	58.02	58.57	57.51	57.90	2903614
2013-07-01	58.13	59.65	58.13	58.76	1397263
2013-07-02	58.46	59.19	58.08	58.63	1315276
2013-07-03	58.30	58.85	58.04	58.83	366912
2013-07-05	59.34	60.38	59.10	60.34	1094457
2013-07-08	60.52	60.67	60.04	60.60	852850
2013-07-09	61.01	61.19	60.37	61.13	1354086
2013-07-10	61.00	61.36	60.78	61.16	1033963
2013-07-11	61.74	61.84	60.59	60.89	1116118
2013-07-12	60.89	61.53	60.89	61.51	782662
2013-07-15	61.65	61.79	61.34	61.73	596923
2013-07-16	62.02	62.02	60.69	60.75	1309567
2013-07-17	59.38	60.10	58.52	59.41	2670826
2013-07-18	58.94	59.39	58.13	59.13	3038609
2013-07-19	59.49	59.49	58.62	59.14	2083428
2013-07-22	58.93	59.63	58.82	59.42	1072834
2013-07-23	59.56	60.44	59.49	60.11	1858479
2013-07-24	60.15	60.15	58.98	59.11	1155684
2013-07-25	58.86	59.48	58.71	59.15	1164486
2013-07-26	58.64	59.00	58.49	58.96	784659
2013-07-29	58.60	59.34	58.26	58.39	789057
2013-07-30	58.68	58.85	58.15	58.29	815102
2013-07-31	58.62	59.22	58.31	58.54	1155634
2013-08-01	58.97	59.66	58.60	59.51	943682
2013-08-02	59.20	59.49	59.11	59.21	762028
2013-08-05	59.05	59.10	58.38	58.50	1018903
2013-08-06	58.46	58.66	58.00	58.34	1201275
2013-08-07	58.26	58.34	57.60	57.64	877849
2013-08-08	58.10	58.23	57.22	57.68	823308
2013-08-09	57.71	58.08	57.43	57.86	816946
2013-08-12	57.46	57.82	56.80	57.06	1056206
2013-08-13	57.09	57.83	56.97	57.57	653989
2013-08-14	57.29	57.87	57.02	57.32	657761
2013-08-15	56.96	57.09	56.35	56.60	807152
2013-08-16	56.46	57.17	56.38	56.62	583824
2013-08-19	56.55	57.00	56.02	56.04	825523
2013-08-20	56.10	56.60	55.79	56.50	850704
2013-08-21	56.20	56.49	55.76	56.04	866203
2013-08-22	56.07	57.12	55.99	57.06	479229
2013-08-23	57.40	57.40	56.80	57.03	549538
2013-08-26	57.04	57.16	56.37	56.37	622838
2013-08-27	55.59	56.02	54.59	54.77	1177100
2013-08-28	54.86	55.29	54.71	54.99	757644
2013-08-29	54.76	55.50	54.75	55.10	722290
2013-08-30	55.17	55.66	54.60	54.87	677899
2013-09-03	55.38	55.95	54.82	55.20	1418806
2013-09-04	54.70	55.86	54.19	55.50	1258328
2013-09-05	55.41	55.92	55.41	55.47	990818
2013-09-06	55.60	55.89	54.60	55.47	1639813
2013-09-09	55.57	55.78	55.32	55.60	1200205
2013-09-10	55.96	56.30	55.83	56.02	1141021
2013-09-11	56.04	56.30	55.34	55.41	1420292
2013-09-12	55.31	55.43	54.90	55.01	1323099
2013-09-13	55.01	55.25	54.74	54.81	1030356
2013-09-16	55.49	55.56	55.00	55.30	1376471
2013-09-17	55.44	55.62	55.05	55.61	1157983
2013-09-18	55.69	56.82	55.48	56.01	1810413
2013-09-19	55.99	56.35	55.09	56.02	1772536
2013-09-20	56.31	56.45	55.53	55.64	3167493
2013-09-23	55.33	55.48	54.77	55.21	1290825
2013-09-24	55.40	55.72	54.98	55.09	1565306
2013-09-25	55.01	55.99	54.74	55.52	1384228
2013-09-26	55.51	55.88	54.95	55.29	958711
2013-09-27	54.90	55.12	54.52	54.78	1007454
2013-09-30	54.21	54.53	53.92	54.38	1159953
2013-10-01	54.44	54.98	54.31	54.73	924527
2013-10-02	54.23	54.29	53.59	53.68	1320834
2013-10-03	53.38	53.66	52.66	53.15	2644230
2013-10-04	53.25	53.86	53.04	53.63	1316687
2013-10-07	53.12	53.52	52.93	53.13	1027493
2013-10-08	52.98	53.20	52.40	52.41	1372222
2013-10-09	52.59	53.19	52.53	52.99	1391585
2013-10-10	53.56	54.74	53.41	54.73	1568090
2013-10-11	54.29	55.00	54.12	54.79	706510
2013-10-14	54.44	55.32	54.25	55.25	1102209
2013-10-15	55.02	55.25	54.18	54.48	1785582
2013-10-16	55.17	56.93	54.81	55.04	4019947
2013-10-17	54.96	56.58	54.79	56.51	1788034
2013-10-18	56.91	56.98	56.07	56.52	1239580
2013-10-21	53.86	56.64	53.86	56.36	849883
2013-10-22	56.45	56.45	55.61	55.96	1487762
2013-10-23	55.57	56.02	55.15	55.53	1342096
2013-10-24	55.72	56.10	55.40	56.01	930136
2013-10-25	55.96	56.60	55.81	56.40	961604
2013-10-28	56.54	57.15	56.36	56.85	1350463
2013-10-29	57.01	57.27	56.63	57.18	947497
2013-10-30	57.18	57.69	56.94	57.10	920956
2013-10-31	57.19	57.24	56.39	56.42	1151422
2013-11-01	56.38	56.71	56.21	56.58	1095993
2013-11-04	56.35	56.75	56.25	56.65	1009701
2013-11-05	56.64	57.19	56.20	57.14	1039710
2013-11-06	57.54	57.54	56.88	57.18	753760
2013-11-07	57.44	57.65	56.20	56.23	932873
2013-11-08	56.12	58.42	56.04	58.40	1195541
2013-11-11	58.56	58.56	57.91	58.10	675456
2013-11-12	57.91	58.10	57.43	57.70	704880
2013-11-13	56.43	57.77	56.43	57.64	1003844
2013-11-14	57.53	57.94	57.14	57.20	1377856
2013-11-15	57.23	57.70	56.83	57.15	1235245
2013-11-18	57.17	57.50	56.89	56.99	856809
2013-11-19	56.79	57.43	56.42	57.24	1596211
2013-11-20	57.19	57.84	57.13	57.40	1088644
2013-11-21	57.60	58.04	57.40	57.94	722518
2013-11-22	58.09	58.10	57.57	58.10	930094
2013-11-25	58.09	58.74	57.79	58.59	964430
2013-11-26	58.56	58.99	58.46	58.66	1094098
2013-11-27	58.71	59.00	58.44	58.94	701914
2013-11-29	58.99	59.40	58.69	58.99	646249
2013-12-02	58.91	59.53	58.48	58.70	944722
2013-12-03	58.34	58.83	57.98	58.35	1252837
2013-12-04	57.79	58.50	57.44	57.87	918688
2013-12-05	57.74	58.14	57.69	57.75	997045
2013-12-06	58.40	58.92	58.32	58.75	970381
2013-12-09	59.00	59.22	58.74	58.95	896310
2013-12-10	58.59	59.10	58.23	58.27	1102212
2013-12-11	58.12	58.26	57.15	57.17	1702197
2013-12-12	57.29	57.55	56.66	57.14	1279251
2013-12-13	58.28	58.28	57.14	57.58	1616819
2013-12-16	57.96	58.39	57.68	57.82	1535551
2013-12-17	57.71	57.98	57.19	57.50	1024901
2013-12-18	57.47	59.40	57.30	59.37	1691104
2013-12-19	59.09	59.43	58.71	59.28	1209370
2013-12-20	59.61	60.94	59.45	60.81	3895665
2013-12-23	60.59	61.37	60.57	61.29	1446362
2013-12-24	61.11	61.40	60.86	61.30	454375
2013-12-26	61.58	61.82	61.27	61.71	688229
2013-12-27	61.60	61.67	61.18	61.45	755739
2013-12-30	61.57	61.81	61.55	61.72	854673
2013-12-31	61.70	62.00	61.66	61.89	709045
2014-01-02	61.76	61.95	60.67	60.89	1011050
2014-01-03	61.20	61.60	60.99	61.30	873087
2014-01-06	61.47	61.79	60.58	60.92	1518545
2014-01-07	61.11	61.91	60.77	61.70	1155742
2014-01-08	61.57	62.14	61.25	62.02	2320926
2014-01-09	62.16	62.38	61.29	61.49	909445
2014-01-10	61.06	61.49	60.85	61.12	862063
2014-01-13	61.04	61.23	60.26	60.43	1025669
2014-01-14	60.65	60.97	60.42	60.60	1118521
2014-01-15	60.94	61.39	60.81	61.20	1330414
2014-01-16	61.04	61.35	60.73	61.05	1080119
2014-01-17	61.19	61.33	60.33	60.71	1569006
2014-01-21	61.16	61.59	60.40	60.61	1524916
2014-01-22	61.78	63.00	60.76	62.61	4200546
2014-01-23	62.76	62.95	61.75	62.60	1983630
2014-01-24	61.16	62.18	61.09	61.13	1977061
2014-01-27	61.24	61.49	60.51	60.55	1435565
2014-01-28	60.39	61.08	60.32	60.76	1447840
2014-01-29	60.32	61.17	60.24	60.70	1561515
2014-01-30	61.09	61.34	60.42	61.12	955203
2014-01-31	60.28	60.78	59.83	60.22	1259922
2014-02-03	60.30	60.40	58.31	58.40	1452171
2014-02-04	58.60	59.93	58.31	59.78	1509936
2014-02-05	59.65	59.98	59.13	59.16	937615
2014-02-06	59.22	59.95	58.98	59.75	794818
2014-02-07	60.00	60.93	59.80	60.73	967949
2014-02-10	60.72	60.89	60.38	60.85	555764
2014-02-11	60.80	61.99	60.42	61.77	838942
2014-02-12	61.81	62.39	61.61	61.87	1155523
2014-02-13	61.53	62.11	61.36	62.04	895644
2014-02-14	61.89	62.39	61.75	62.25	775879
2014-02-18	62.00	62.46	61.58	62.22	787841
2014-02-19	61.86	62.34	61.40	61.43	1066155
2014-02-20	61.54	61.97	60.98	61.54	926907
2014-02-21	61.67	62.29	61.12	61.90	860192
2014-02-24	61.83	62.84	61.83	62.45	947774
2014-02-25	62.53	62.53	61.76	61.86	676117
2014-02-26	62.01	62.16	61.27	61.72	869752
2014-02-27	61.48	62.19	61.47	62.18	839776
2014-02-28	62.05	62.49	61.55	61.85	1547712
2014-03-03	61.43	62.00	60.78	61.33	1185402
2014-03-04	62.01	62.38	61.81	62.29	990783
2014-03-05	61.67	62.15	61.59	62.13	710814
2014-03-06	62.37	63.00	62.07	62.82	812790
2014-03-07	62.96	64.26	62.90	64.02	1548632
2014-03-10	63.85	64.40	63.55	64.12	781317
2014-03-11	63.01	63.88	62.91	63.14	726419
2014-03-12	62.67	63.02	62.34	62.70	728894
2014-03-13	63.00	63.00	61.71	61.80	1013461
2014-03-14	61.91	62.28	61.65	62.04	906218
2014-03-17	62.50	62.99	62.32	62.75	646974
2014-03-18	62.70	63.16	62.45	63.08	984481
2014-03-19	63.12	64.01	62.69	63.92	1403632
2014-03-20	63.67	66.10	63.43	65.58	2496825
2014-03-21	66.98	67.17	65.67	65.77	2363040
2014-03-24	65.97	66.41	65.03	65.65	1438709
2014-03-25	66.09	66.36	64.84	65.31	1020141
2014-03-26	65.75	65.79	64.65	64.66	852232
2014-03-27	64.66	64.93	63.68	64.32	1296972
2014-03-28	64.61	65.40	64.32	64.91	760875
2014-03-31	65.44	65.76	64.94	65.56	786979
2014-04-01	65.78	65.98	65.29	65.75	833316
2014-04-02	65.71	65.84	65.34	65.64	2180015
2014-04-03	65.90	65.94	65.19	65.47	1543054
2014-04-04	65.50	65.86	64.01	64.16	1541092
2014-04-07	64.20	64.36	62.57	62.83	1726217
2014-04-08	62.79	63.25	62.10	62.58	1887759
2014-04-09	62.84	62.90	62.27	62.78	1105537
2014-04-10	62.87	62.88	61.40	61.56	1621063
2014-04-11	60.97	61.29	60.58	60.59	1282430
2014-04-14	61.37	61.62	60.62	61.22	1495046
2014-04-15	58.38	60.16	58.30	59.63	3196775
2014-04-16	60.53	60.58	58.55	59.04	3107171
2014-04-17	58.92	59.77	58.85	59.39	1923249
2014-04-21	59.65	60.18	59.48	59.91	1354285
2014-04-22	59.69	60.70	59.19	60.29	1181129
2014-04-23	60.15	61.02	60.15	60.84	1141967
2014-04-24	61.19	61.23	60.20	60.24	1377980
2014-04-25	60.05	60.18	59.39	59.47	1432705
2014-04-28	59.63	59.69	58.69	59.20	1400935
2014-04-29	59.61	60.28	59.40	60.02	859095
2014-04-30	59.85	60.41	58.62	60.25	921100
2014-05-01	60.27	60.94	59.87	60.06	932079
2014-05-02	59.97	61.27	58.61	60.49	787857
2014-05-05	60.04	60.33	59.62	60.15	421729
2014-05-06	59.82	60.05	59.38	59.44	806419
2014-05-07	59.77	60.71	59.31	60.64	803419
2014-05-08	60.72	61.63	59.88	61.04	1212053
2014-05-09	61.32	61.70	60.45	61.11	981902
2014-05-12	61.26	61.83	61.21	61.76	601260
2014-05-13	61.70	61.92	61.43	61.72	765039
2014-05-14	61.68	61.75	60.72	60.88	731909
2014-05-15	60.79	61.01	58.72	59.62	1621845
2014-05-16	59.76	59.97	58.99	59.81	1078092
2014-05-19	59.58	60.25	59.58	60.08	746619
2014-05-20	59.98	60.37	59.42	59.57	599612
2014-05-21	59.85	60.26	59.61	59.88	811294
2014-05-22	59.86	60.49	59.76	60.33	603801
2014-05-23	60.25	60.51	60.01	60.36	677183
2014-05-27	60.58	61.11	60.47	60.84	874448
2014-05-28	60.96	61.15	60.43	60.78	832180
2014-05-29	60.87	60.94	60.21	60.49	712375
2014-05-30	60.50	60.63	60.24	60.40	794363
2014-06-02	60.46	60.88	60.20	60.83	440793
2014-06-03	60.57	60.98	60.50	60.94	561384
2014-06-04	60.54	61.37	60.52	61.29	666783
2014-06-05	61.34	61.84	60.96	61.63	503290
2014-06-06	61.92	62.49	61.73	62.21	887393
2014-06-09	62.07	62.89	62.07	62.64	799221
2014-06-10	62.37	62.76	62.27	62.69	455501
2014-06-11	62.59	62.37	61.98	62.10	431389
2014-06-12	61.84	62.62	61.79	62.20	778065
2014-06-13	62.30	62.77	61.98	62.21	639133
2014-06-16	62.02	62.56	61.65	62.25	999927
2014-06-17	61.97	64.97	61.81	63.89	2330760
2014-06-18	63.83	64.72	63.43	64.39	2219482
2014-06-19	64.54	64.57	63.72	64.12	1019102
2014-06-20	64.51	64.51	63.83	64.29	1743075
2014-06-23	64.16	64.47	63.75	64.11	777496
2014-06-24	63.90	64.62	63.78	63.88	1001207
2014-06-25	63.63	64.20	63.32	64.15	666075
2014-06-26	64.04	64.19	63.09	64.07	720431
2014-06-27	63.91	64.52	63.69	64.45	943563
2014-06-30	64.47	64.90	64.11	64.21	1246299
2014-07-01	64.51	64.99	64.23	64.50	1080056
2014-07-02	64.31	64.92	63.98	64.06	991663
2014-07-03	64.39	65.28	64.14	64.89	654222
2014-07-07	64.60	64.83	64.08	64.80	627212
2014-07-08	64.52	64.56	63.84	64.12	615380
2014-07-09	64.48	64.71	63.76	64.02	974063
2014-07-10	63.54	64.05	63.11	63.83	626835
2014-07-11	63.83	64.49	63.36	64.41	853245
2014-07-14	64.95	65.23	64.23	64.43	1163839
2014-07-15	64.47	65.20	64.33	64.48	1520766
2014-07-16	64.90	65.74	63.92	64.48	1505860
2014-07-17	64.15	64.68	63.90	64.34	1414799
2014-07-18	64.70	65.19	64.27	65.02	1293982
2014-07-21	64.56	65.53	64.56	65.49	1126577
2014-07-22	65.50	66.19	65.41	66.07	1460513
2014-07-23	66.01	66.63	65.76	66.39	1441982
2014-07-24	66.40	67.26	66.37	67.11	1115597
2014-07-25	67.11	67.37	66.95	67.13	1143761
2014-07-28	67.15	67.45	66.81	67.18	1049871
2014-07-29	66.63	67.70	66.63	67.11	993537
2014-07-30	67.50	68.11	66.84	67.88	1368129
2014-07-31	67.64	67.92	66.89	66.89	1460459
2014-08-01	66.80	66.94	65.99	66.14	1293191
2014-08-04	66.14	66.64	65.93	66.50	1049330
2014-08-05	66.12	66.50	65.45	65.68	819065
2014-08-06	65.53	66.62	65.41	65.90	1118009
2014-08-07	66.24	66.47	65.45	65.69	2076120
2014-08-08	65.69	66.21	65.47	66.13	1361427
2014-08-11	66.17	66.38	65.94	66.25	1316906
2014-08-12	66.21	66.47	66.12	66.44	1345275
2014-08-13	64.06	66.85	64.06	66.78	1001188
2014-08-14	66.76	67.13	66.37	66.98	875581
2014-08-15	67.16	67.28	66.25	66.59	998973
2014-08-18	67.12	67.38	66.37	67.15	810329
2014-08-19	67.23	67.45	66.78	66.96	1348707
2014-08-20	66.95	67.38	66.60	67.23	1269153
2014-08-21	67.20	68.00	67.20	67.99	1233452
2014-08-22	67.76	68.68	66.48	68.26	1312725
2014-08-25	68.44	69.16	68.42	68.94	1710270
2014-08-26	69.02	69.09	68.69	68.94	664636
2014-08-27	69.27	69.14	68.68	68.97	921319
2014-08-28	68.85	68.89	68.45	68.80	822455
2014-08-29	69.00	69.44	68.70	69.35	1091482
2014-09-02	69.54	69.87	69.11	69.49	1776132
2014-09-03	69.62	69.77	69.15	69.40	1304826
2014-09-04	69.62	69.88	69.01	69.07	1146470
2014-09-05	68.85	69.44	68.66	69.12	1181646
2014-09-08	68.77	68.95	68.23	68.62	1923080
2014-09-09	68.61	68.64	67.99	68.27	862948
2014-09-10	68.43	69.10	68.29	68.85	988667
2014-09-11	68.64	69.14	68.48	69.07	819240
2014-09-12	69.11	69.80	68.96	69.55	1099011
2014-09-15	69.34	69.53	69.02	69.34	1029899
2014-09-16	69.30	69.58	68.97	69.18	1040425
2014-09-17	69.21	70.39	68.93	69.90	1220392
2014-09-18	70.04	70.84	69.89	70.33	1582318
2014-09-19	70.60	70.65	69.63	69.63	1567955
2014-09-22	69.32	69.82	69.27	69.53	1104760
2014-09-23	69.66	69.83	69.01	69.05	1455603
2014-09-24	68.68	69.27	68.36	69.21	1060420
2014-09-25	69.14	69.71	68.00	68.08	1076248
2014-09-26	68.58	68.79	68.01	68.65	723432
2014-09-29	67.99	68.45	67.62	68.23	764179
2014-09-30	68.41	68.57	67.69	68.03	1117530
2014-10-01	68.10	68.10	67.14	67.26	856582
2014-10-02	67.22	67.61	66.83	67.37	674395
2014-10-03	67.74	68.35	67.58	68.12	572888
2014-10-06	68.56	68.70	67.71	68.22	706561
2014-10-07	67.82	68.07	66.64	66.66	945123
2014-10-08	66.78	67.42	66.29	67.38	1318507
2014-10-09	67.59	67.59	65.42	65.44	1740100
2014-10-10	65.55	66.20	64.52	64.55	1280880
2014-10-13	64.65	64.98	63.68	63.80	1098827
2014-10-14	64.04	64.83	63.65	63.79	960848
2014-10-15	62.97	63.90	61.26	62.59	2222444
2014-10-16	61.39	63.31	60.78	62.76	1644944
2014-10-17	64.81	64.81	62.97	63.30	1807617
2014-10-20	63.95	64.70	62.97	63.61	1220563
2014-10-21	64.00	65.53	63.97	65.47	1743731
2014-10-22	62.07	64.63	61.49	61.90	3593837
2014-10-23	62.16	63.10	62.12	62.86	2278123
2014-10-24	62.78	63.68	62.62	63.64	1456870
2014-10-27	63.67	63.70	63.12	63.64	1280178
2014-10-28	64.21	64.33	62.35	64.18	1554237
2014-10-29	64.20	65.16	63.98	65.10	1856565
2014-10-30	64.73	65.50	64.59	65.23	1286954
2014-10-31	66.14	66.56	65.69	66.30	1530205
2014-11-03	66.23	66.51	65.66	65.79	1376414
2014-11-04	65.83	66.12	65.20	65.91	873532
2014-11-05	66.38	66.50	65.78	66.29	944843
2014-11-06	66.44	66.90	66.19	66.83	819494
2014-11-07	66.69	67.16	66.24	66.90	732642
2014-11-10	66.00	67.27	66.00	67.23	674589
2014-11-11	67.11	67.76	66.50	67.58	805448
2014-11-12	67.44	68.08	67.16	67.86	798586
2014-11-13	68.00	68.20	67.37	67.37	165712
2014-11-14	67.28	68.04	67.15	67.79	1057018
2014-11-17	67.67	67.85	67.47	67.83	1049647
2014-11-18	67.94	68.42	67.49	68.12	967925
2014-11-19	67.98	68.31	67.54	68.14	764978
2014-11-20	67.55	68.43	67.39	68.31	789245
2014-11-21	69.15	69.15	67.71	67.92	1536459
2014-11-24	67.96	68.44	67.52	67.74	1265156
2014-11-25	68.00	68.00	67.60	67.85	1137229
2014-11-26	67.95	68.14	67.49	67.61	951813
2014-11-28	67.76	67.99	67.49	67.73	393763
2014-12-01	67.49	67.70	66.41	66.78	818298
2014-12-02	67.02	67.81	65.19	67.67	674831
2014-12-03	67.24	67.87	67.01	67.84	718386
2014-12-04	67.60	68.00	67.32	67.53	729892
2014-12-05	67.99	68.90	67.85	68.36	942158
2014-12-08	68.34	69.00	67.89	68.67	678507
2014-12-09	67.83	68.56	67.52	68.38	568039
2014-12-10	68.00	68.79	67.05	67.09	803987
2014-12-11	67.45	68.19	66.76	66.86	885198
2014-12-12	66.26	67.09	65.90	65.90	1085096
2014-12-15	66.20	66.40	64.88	65.65	866558
2014-12-16	65.51	66.54	64.72	64.73	875125
2014-12-17	64.88	66.42	64.76	66.36	1017491
2014-12-18	67.19	68.03	67.07	68.03	1153760
2014-12-19	68.01	68.49	67.12	67.30	2985053
2014-12-22	67.43	67.93	67.14	67.86	720074
2014-12-23	68.18	68.85	67.96	68.70	606142
2014-12-24	68.84	68.85	68.27	68.33	292632
2014-12-26	68.65	68.67	68.15	68.15	386774
2014-12-29	68.00	68.87	67.92	68.31	465369
2014-12-30	68.12	68.40	67.97	68.08	375054
2014-12-31	68.36	68.75	67.39	67.40	639823
2015-01-02	67.68	67.95	66.79	67.55	676063
2015-01-05	67.01	67.15	64.99	65.07	1421353
2015-01-06	65.22	65.35	63.01	63.24	1524089
2015-01-07	63.78	64.42	63.33	64.26	798628
2015-01-08	64.75	65.50	64.75	65.26	801321
2015-01-09	65.20	65.39	64.10	64.11	1045322
2015-01-12	64.14	64.42	63.07	63.34	1101971
2015-01-13	63.97	64.55	62.95	63.46	1121984
2015-01-14	62.60	63.18	61.33	62.25	1339178
2015-01-15	62.28	62.61	61.48	61.79	1219763
2015-01-16	61.64	62.32	61.10	62.30	1224088
2015-01-20	62.45	62.81	61.71	62.44	1423808
2015-01-21	67.39	68.14	65.74	66.32	3360333
2015-01-22	66.48	68.62	66.24	68.00	2236768
2015-01-23	67.66	68.29	66.82	66.88	1863303
2015-01-26	66.84	67.62	66.38	67.61	947390
2015-01-27	66.96	67.44	66.24	66.31	1286237
2015-01-28	66.64	66.73	64.84	64.84	1524870
2015-01-29	64.73	66.45	64.49	66.41	1399200
2015-01-30	65.52	66.67	64.32	65.38	1570908
2015-02-02	65.95	66.67	65.46	66.62	1249084
2015-02-03	66.82	68.25	66.82	68.14	1325586
2015-02-04	67.86	68.75	67.56	67.75	1255859
2015-02-05	67.84	68.88	67.69	68.51	981572
2015-02-06	68.85	70.42	68.51	69.62	1499009
2015-02-09	69.15	69.59	68.82	68.94	709870
2015-02-10	69.27	70.01	69.10	69.90	1338001
2015-02-11	69.87	70.92	69.62	70.58	1321581
2015-02-12	70.60	71.01	70.14	70.59	1490317
2015-02-13	70.52	70.89	69.73	70.08	1370290
2015-02-17	69.85	70.28	69.78	70.21	927124
2015-02-18	70.10	70.31	68.89	69.18	996258
2015-02-19	69.11	69.64	68.93	69.63	1452786
2015-02-20	69.31	70.21	68.87	70.08	1393019
2015-02-23	69.89	70.15	69.40	70.14	1099714
2015-02-24	70.18	71.84	70.10	71.09	1523259
2015-02-25	70.94	71.28	70.61	71.12	886537
2015-02-26	71.16	71.37	69.91	70.18	1488357
2015-02-27	69.96	70.38	69.82	69.83	1086440
2015-03-02	70.08	70.59	69.68	70.51	654765
2015-03-03	70.44	70.70	69.72	70.17	835983
2015-03-04	69.42	69.74	68.98	69.37	746538
2015-03-05	69.35	69.72	69.01	69.48	546495
2015-03-06	69.15	71.75	68.73	70.36	1776533
2015-03-09	70.46	70.74	69.87	70.51	970772
2015-03-10	69.59	70.01	69.26	69.38	1254307
2015-03-11	69.42	70.08	69.34	69.82	844856
2015-03-12	70.49	71.36	70.05	70.90	1089223
2015-03-13	70.74	70.97	70.02	70.87	795697
2015-03-16	71.13	71.90	70.85	71.87	705074
2015-03-17	71.68	72.17	71.19	72.09	1073383
2015-03-18	72.10	72.72	70.81	71.31	1906677
2015-03-19	71.03	71.52	70.31	70.93	1094697
2015-03-20	71.12	71.62	70.71	71.35	1396726
2015-03-23	71.47	71.68	70.63	70.72	844178
2015-03-24	70.55	70.69	69.61	69.63	1113926
2015-03-25	69.66	69.66	68.50	68.85	1271467
2015-03-26	68.63	69.94	68.17	69.62	1569842
2015-03-27	69.47	69.56	68.87	69.33	689173
2015-03-30	69.92	70.34	69.55	69.93	739759
2015-03-31	69.64	70.16	69.05	69.65	1036307
2015-04-01	69.36	70.24	68.88	70.05	1315228
2015-04-02	69.88	70.80	69.71	70.70	987009
2015-04-06	70.14	70.71	69.54	70.44	921761
2015-04-07	70.48	71.18	70.07	71.00	941347
2015-04-08	70.97	71.42	70.71	71.18	766847
2015-04-09	71.31	71.31	70.52	71.21	891999
2015-04-10	71.25	71.34	70.66	70.86	1147565
2015-04-13	70.86	71.71	70.61	71.46	1245234
2015-04-14	71.29	71.52	70.77	71.34	726091
2015-04-15	71.33	71.54	71.10	71.15	1370012
2015-04-16	70.95	71.11	70.42	71.01	867700
2015-04-17	70.40	70.76	69.62	69.83	1362907
2015-04-20	70.50	70.62	70.06	70.23	1133291
2015-04-21	72.41	72.54	71.12	71.89	2139983
2015-04-22	72.26	73.87	71.93	73.85	2139257
2015-04-23	73.79	74.27	73.00	73.79	1735867
2015-04-24	73.70	74.00	72.36	73.10	1426526
2015-04-27	73.05	73.69	72.89	73.01	1624070
2015-04-28	72.95	73.69	72.76	73.54	857818
2015-04-29	73.11	74.23	72.90	73.74	1155000
2015-04-30	73.10	73.95	72.90	73.15	1194607
2015-05-01	73.64	73.93	73.30	73.70	989349
2015-05-04	73.70	74.66	73.68	74.55	715429
2015-05-05	74.09	75.27	73.84	74.56	2111206
2015-05-06	74.51	74.77	73.71	74.23	1019425
2015-05-07	74.35	74.82	74.12	74.64	993497
2015-05-08	75.00	75.36	74.78	75.25	1091169
2015-05-11	75.26	75.85	74.98	75.05	906766
2015-05-12	74.61	75.06	74.28	74.64	1043879
2015-05-13	74.48	75.02	74.43	74.73	1434323
2015-05-14	74.83	75.17	74.38	75.01	1169932
2015-05-15	75.23	75.24	74.17	74.72	1069370
2015-05-18	74.92	75.78	74.77	75.70	853185
2015-05-19	76.00	76.63	75.80	76.15	1251015
2015-05-20	76.08	76.52	75.81	76.16	708129
2015-05-21	75.90	76.34	75.77	76.03	947482
2015-05-22	76.06	76.16	75.53	75.56	814587
2015-05-26	75.39	75.50	74.53	74.79	992942
2015-05-27	74.81	75.67	74.68	75.51	1112282
2015-05-28	75.39	75.74	75.15	75.65	810921
2015-05-29	75.65	75.65	74.54	74.55	1103095
2015-06-01	74.79	75.19	73.98	74.25	1226533
2015-06-02	74.17	74.54	73.77	74.40	1535144
2015-06-03	74.42	75.41	74.41	75.10	768165
2015-06-04	74.74	75.08	73.86	74.27	833549
2015-06-05	74.72	75.75	74.69	75.25	1133348
2015-06-08	75.14	75.96	75.09	75.66	1512162
2015-06-09	75.51	76.06	75.21	75.88	977024
2015-06-10	76.30	77.51	76.14	77.26	1245417
2015-06-11	77.35	77.63	77.12	77.50	865640
2015-06-12	77.47	77.71	76.97	77.59	1451338
2015-06-15	76.95	77.60	76.63	77.24	1195676
2015-06-16	76.93	77.60	76.93	77.33	685009
2015-06-17	77.55	77.77	76.83	76.88	1152606
2015-06-18	77.37	77.82	76.48	77.70	1442804
2015-06-19	77.34	77.86	77.17	77.56	1727966
2015-06-22	78.00	78.58	77.81	78.21	979783
2015-06-23	78.45	78.88	78.00	78.40	856828
2015-06-24	78.34	78.61	77.58	77.71	964313
2015-06-25	78.10	78.40	77.37	77.69	900126
2015-06-26	78.06	78.85	77.73	78.64	2107445
2015-06-29	77.68	77.99	76.14	76.28	1419279
2015-06-30	77.00	77.44	76.08	76.46	1265051
2015-07-01	77.36	77.57	76.52	76.95	909220
2015-07-02	77.07	77.74	75.69	76.68	1145016
2015-07-06	75.99	76.18	75.49	75.99	742567
2015-07-07	76.20	76.36	74.42	75.87	803081
2015-07-08	75.31	75.52	73.92	74.05	1398940
2015-07-09	74.81	75.59	74.46	74.74	989149
2015-07-10	75.64	76.72	75.33	76.38	1989688
2015-07-13	76.63	77.30	76.43	77.16	922671
2015-07-14	76.87	77.38	76.61	77.24	1108178
2015-07-15	77.58	77.97	77.09	77.71	845526
2015-07-16	78.24	78.75	77.92	78.66	882947
2015-07-17	78.44	78.78	77.53	77.92	946960
2015-07-20	78.21	78.67	77.92	78.34	867585
2015-07-21	78.26	78.91	77.61	78.05	1441331
2015-07-22	77.26	78.90	77.13	77.97	2117379
2015-07-23	78.30	79.25	77.65	78.00	1870308
2015-07-24	77.99	78.09	76.85	76.97	997882
2015-07-27	76.81	76.84	75.62	75.77	1045422
2015-07-28	76.35	76.65	75.72	76.50	984686
2015-07-29	76.42	77.05	76.26	76.75	830217
2015-07-30	76.72	77.39	76.51	77.26	878404
2015-07-31	77.85	77.87	76.38	76.49	883871
2015-08-03	76.77	77.02	75.98	76.62	623916
2015-08-04	76.52	77.35	76.20	77.20	1097067
2015-08-05	77.70	78.18	77.10	77.21	1005057
2015-08-06	77.46	77.85	76.89	77.15	747915
2015-08-07	77.36	77.88	76.90	77.66	895665
2015-08-10	78.26	78.70	78.03	78.53	693251
2015-08-11	77.98	78.07	77.29	77.67	747129
2015-08-12	76.74	76.74	75.16	76.60	1125155
2015-08-13	76.79	77.43	76.45	76.99	603325
2015-08-14	76.84	77.74	76.84	77.70	669911
2015-08-17	77.24	77.97	76.85	77.63	639917
2015-08-18	77.42	77.98	77.29	77.60	602106
2015-08-19	77.17	78.21	76.87	77.34	1479939
2015-08-20	76.78	76.81	75.02	75.03	1023987
2015-08-21	74.46	74.61	72.52	72.52	1563651
2015-08-24	69.03	70.35	66.68	67.16	4240014
2015-08-25	68.98	69.74	65.17	65.25	2943754
2015-08-26	67.18	69.20	65.67	68.02	2281752
2015-08-27	68.92	70.28	68.92	70.07	1623115
2015-08-28	69.52	70.19	69.10	70.14	1025589
2015-08-31	69.59	70.13	68.87	69.84	1729806
2015-09-01	67.96	68.57	67.26	68.00	1901351
2015-09-02	68.86	69.82	67.80	68.93	1239324
2015-09-03	69.10	70.40	69.00	69.43	1126301
2015-09-04	68.39	68.76	67.84	68.28	1159530
2015-09-08	69.73	70.62	69.04	70.55	1184621
2015-09-09	71.14	71.75	69.52	69.67	976253
2015-09-10	69.36	70.25	68.79	69.90	1483337
2015-09-11	69.47	70.06	69.00	70.03	630984
2015-09-14	69.99	70.33	69.71	70.02	1076963
2015-09-15	70.14	70.97	69.87	70.79	715728
2015-09-16	70.63	70.90	69.65	70.79	852353
2015-09-17	70.94	71.80	69.21	69.42	1786173
2015-09-18	68.45	68.45	66.91	67.13	2719343
2015-09-21	67.77	68.46	67.32	68.39	1431269
2015-09-22	67.24	67.89	66.79	67.34	1106501
2015-09-23	67.35	68.05	66.46	67.49	1172685
2015-09-24	66.98	67.27	66.05	67.12	1225771
2015-09-25	67.93	69.45	67.89	69.05	1982798
2015-09-28	68.48	68.86	67.00	67.15	1848066
2015-09-29	67.27	67.41	66.55	67.25	937578
2015-09-30	68.04	68.25	67.33	68.16	1098833
2015-10-01	68.14	68.78	67.44	68.21	1180747
2015-10-02	67.08	67.41	64.77	67.39	1989142
2015-10-05	67.95	68.94	67.78	68.78	1379110
2015-10-06	68.61	68.77	68.02	68.35	681943
2015-10-07	68.75	69.23	68.16	69.00	843121
2015-10-08	68.51	69.32	68.41	69.12	1156270
2015-10-09	69.06	69.39	67.96	68.48	823859
2015-10-12	68.54	68.96	68.16	68.80	636305
2015-10-13	68.94	69.00	68.18	68.44	890707
2015-10-14	68.00	68.06	67.05	67.68	1400514
2015-10-15	68.03	69.46	68.00	69.45	1671463
2015-10-16	69.73	69.84	68.94	69.11	1442087
2015-10-19	68.71	69.08	68.26	68.34	1487233
2015-10-20	68.60	69.85	68.60	69.57	1780844
2015-10-21	68.02	69.48	66.31	66.55	2949260
2015-10-22	66.53	68.77	66.52	68.10	2684810
2015-10-23	68.60	69.18	67.69	69.17	1770933
2015-10-26	69.30	69.55	68.53	68.90	852192
2015-10-27	68.58	69.45	68.28	68.93	969796
2015-10-28	68.49	71.69	68.49	71.44	1876105
2015-10-29	71.49	72.09	70.76	71.02	1573420
2015-10-30	70.97	71.48	70.26	70.39	1661956
2015-11-02	70.80	71.55	70.60	71.29	976578
2015-11-03	70.89	72.06	70.89	71.73	955509
2015-11-04	71.75	72.46	71.54	72.17	1059100
2015-11-05	72.39	73.40	72.06	73.28	1469956
2015-11-06	74.40	75.92	74.12	74.97	1730501
2015-11-09	75.00	75.43	73.67	74.04	996444
2015-11-10	73.94	74.83	73.39	74.82	1637985
2015-11-11	74.96	75.47	74.65	74.95	998906
2015-11-12	74.31	74.68	73.93	73.95	1230664
2015-11-13	73.91	74.52	73.06	73.23	1396586
2015-11-16	73.11	74.01	72.61	74.01	1392255
2015-11-17	74.10	74.79	73.73	73.98	757568
2015-11-18	74.48	75.84	74.12	75.76	1205381
2015-11-19	75.58	75.90	75.01	75.40	720131
2015-11-20	75.94	76.11	75.13	75.64	903035
2015-11-23	75.43	75.88	74.90	75.20	955312
2015-11-24	74.68	75.54	74.30	75.10	1208318
2015-11-25	75.41	75.81	74.72	75.00	1267251
2015-11-27	75.11	75.67	74.80	75.54	630226
2015-11-30	75.52	75.58	74.87	74.94	1450813
2015-12-01	75.45	75.62	74.64	75.02	1842779
2015-12-02	74.88	75.14	74.10	74.20	1539498
2015-12-03	74.44	74.60	72.49	72.77	1844103
2015-12-04	73.44	75.65	72.64	75.53	1653577
2015-12-07	75.40	75.45	74.06	74.61	818962
2015-12-08	75.49	75.77	73.99	74.32	1967257
2015-12-09	73.68	74.29	72.09	72.48	1684751
2015-12-10	72.32	73.25	72.04	72.13	1574734
2015-12-11	71.03	71.46	69.73	70.11	1400047
2015-12-14	70.39	70.83	68.50	70.03	2129440
2015-12-15	70.75	73.28	70.66	72.68	1646583
2015-12-16	73.72	74.59	72.64	74.05	1853683
2015-12-17	74.54	74.54	71.86	71.97	1314803
2015-12-18	70.82	71.44	69.98	70.06	2750647
2015-12-21	70.57	71.44	70.53	71.15	769727
2015-12-22	71.81	72.72	70.96	72.04	946629
2015-12-23	72.33	73.16	72.24	73.10	750951
2015-12-24	72.80	73.39	72.74	72.96	382842
2015-12-28	72.78	72.95	72.22	72.90	674644
2015-12-29	73.43	74.14	73.16	73.58	647683
2015-12-30	73.32	73.82	72.82	72.83	590241
2015-12-31	72.55	73.18	72.08	72.09	985082
2016-01-04	70.29	70.90	69.66	70.59	1782509
2016-01-05	70.86	71.13	70.17	70.69	863841
2016-01-06	69.19	69.58	68.69	69.01	1186560
2016-01-07	67.37	68.20	66.81	67.18	1355254
2016-01-08	68.01	68.01	65.84	65.93	1275322
2016-01-11	66.68	67.60	65.12	65.89	1148881
2016-01-12	66.77	66.83	65.33	66.31	1332653
2016-01-13	66.58	66.86	64.60	64.75	2183129
2016-01-14	65.39	66.55	64.18	65.74	1501728
2016-01-15	63.95	65.77	63.43	63.78	2596732
2016-01-19	64.88	65.38	63.48	63.93	2274371
2016-01-20	63.00	63.00	60.18	61.43	4026718
2016-01-21	62.04	62.27	58.98	59.01	3804391
2016-01-22	60.59	61.02	59.69	60.42	3475318
2016-01-25	59.94	60.28	58.74	58.79	2031973
2016-01-26	59.12	60.44	58.86	59.85	2377585
2016-01-27	59.91	61.82	59.34	59.81	2061752
2016-01-28	60.30	60.81	58.84	59.77	1655352
2016-01-29	60.12	62.08	59.33	62.08	1834716
2016-02-01	61.57	62.02	60.89	61.25	2099406
2016-02-02	60.65	61.88	58.79	59.24	2126680
2016-02-03	59.88	59.93	57.45	59.46	1689482
2016-02-04	59.21	60.47	59.20	60.34	1551932
2016-02-05	60.20	60.86	59.84	60.02	2102993
2016-02-08	59.05	60.45	56.97	57.72	2718759
2016-02-09	57.08	58.36	56.32	57.99	2300557
2016-02-10	58.55	59.05	56.87	56.90	2075811
2016-02-11	55.22	55.93	54.38	54.50	3778087
2016-02-12	55.81	56.94	54.77	56.85	2089013
2016-02-16	57.87	58.83	57.32	58.25	2176959
2016-02-17	58.95	60.35	58.95	59.61	1705790
2016-02-18	59.81	59.81	58.47	59.08	1587240
2016-02-19	58.61	59.58	58.07	59.38	1118070
2016-02-22	60.09	61.15	60.09	60.90	1217679
2016-02-23	60.54	60.57	58.97	59.74	1654600
2016-02-24	58.59	58.85	56.78	58.72	1707029
2016-02-25	58.77	59.61	58.26	59.52	1285998
2016-02-26	60.00	61.14	59.33	60.24	1719170
2016-02-29	60.06	60.52	59.37	59.38	1078530
2016-03-01	60.04	62.66	60.04	62.50	1841489
2016-03-02	61.92	63.26	61.59	62.45	300
2016-03-03	63.04	64.67	62.05	64.43	1997363
2016-03-04	65.09	66.02	64.86	65.66	2080056
2016-03-07	64.81	66.18	64.66	65.89	1591379
2016-03-08	65.01	65.44	63.49	65.89	1809086
2016-03-09	64.18	64.75	63.34	63.64	1081918
2016-03-10	64.38	64.56	62.66	63.60	1390565
2016-03-11	64.47	65.75	63.45	65.71	1124067
2016-03-14	65.42	65.79	64.79	65.45	1055789
2016-03-15	64.85	65.02	63.87	65.00	1013139
2016-03-16	64.71	65.56	63.94	64.69	1007946
2016-03-17	64.64	65.33	63.85	65.16	1176497
2016-03-18	65.47	66.54	64.16	66.04	1733556
2016-03-21	65.83	66.69	65.53	66.13	642628
2016-03-22	65.66	66.47	65.34	66.11	648883
2016-03-23	65.90	66.10	65.41	65.63	627915
2016-03-24	65.01	65.22	64.27	65.22	681741
2016-03-28	65.51	65.93	64.74	65.06	877220
2016-03-29	64.65	64.97	63.50	65.06	1272391
2016-03-30	65.74	66.23	65.25	65.48	782510
2016-03-31	65.40	65.96	65.00	65.48	891483
2016-04-01	64.52	65.95	64.09	65.85	934363
2016-04-04	65.87	66.53	65.19	65.68	927540
2016-04-05	64.91	65.39	64.13	64.56	930562
2016-04-06	64.18	65.27	64.06	65.18	1137461
2016-04-07	64.49	64.49	62.67	63.02	1402790
2016-04-08	63.69	64.28	62.97	63.26	953386
2016-04-11	63.67	64.68	63.49	63.88	920652
2016-04-12	64.08	65.25	63.99	65.16	909272
2016-04-13	65.62	67.66	65.24	67.61	1204746
2016-04-14	65.79	69.03	65.79	67.98	2131519
2016-04-15	67.93	68.19	67.04	67.58	896049
2016-04-18	67.49	68.46	67.03	68.29	1393216
2016-04-19	69.05	71.90	68.70	71.84	2271828
2016-04-20	71.17	72.43	70.66	72.25	1924620
2016-04-21	72.17	73.00	71.47	71.78	2347778
2016-04-22	71.66	72.80	71.55	72.36	1780480
2016-04-25	72.17	72.25	71.12	71.67	1741499
2016-04-26	71.99	72.56	71.81	72.47	1335336
2016-04-27	72.18	73.00	71.88	72.27	1733924
2016-04-28	71.69	72.51	71.31	71.61	1225611
2016-04-29	71.22	71.72	70.41	71.08	1673652
2016-05-02	71.75	71.96	70.77	71.86	1004714
2016-05-03	70.65	70.65	69.19	70.28	1338975
2016-05-04	69.53	70.08	68.78	69.33	1490053
2016-05-05	69.64	69.98	68.80	68.99	1332540
2016-05-06	68.29	69.29	68.04	69.02	1456011
2016-05-09	68.98	69.38	68.43	68.72	1168976
2016-05-10	69.15	70.32	69.15	70.28	950761
2016-05-11	70.12	70.67	69.39	69.42	1215318
2016-05-12	69.96	70.59	68.94	69.46	1063997
2016-05-13	69.31	70.19	68.26	68.47	1151515
2016-05-16	68.66	69.41	68.56	68.99	696641
2016-05-17	68.70	69.72	68.21	68.93	1064985
2016-05-18	68.96	71.55	68.58	71.53	1607730
2016-05-19	71.75	71.80	70.00	71.00	1922850
2016-05-20	71.35	72.39	71.35	71.88	1368028
2016-05-23	71.73	72.45	70.88	71.32	1021291
2016-05-24	71.96	73.00	71.67	72.63	1106207
2016-05-25	73.00	74.21	72.69	74.06	1510983
2016-05-26	73.89	74.16	73.33	73.77	1273065
2016-05-27	74.00	74.29	73.56	74.24	1031633
2016-05-31	74.64	74.86	73.78	74.10	1413267
2016-06-01	72.78	74.09	72.59	74.02	869295
2016-06-02	73.57	74.36	73.45	74.35	838520
2016-06-03	72.84	72.99	71.11	72.32	2163528
2016-06-06	72.52	73.71	72.35	73.31	1085108
2016-06-07	73.49	73.49	72.55	72.61	805327
2016-06-08	72.49	73.07	72.33	72.68	895545
2016-06-09	72.24	72.50	71.30	71.87	1190550
2016-06-10	71.01	71.50	70.63	70.98	1528375
2016-06-13	70.57	71.52	70.49	70.67	1028751
2016-06-14	70.46	71.08	69.08	69.43	901142
2016-06-15	69.57	70.82	69.44	69.73	1190801
2016-06-16	68.90	69.33	68.15	69.28	1410444
2016-06-17	69.33	69.97	68.85	69.28	1305813
2016-06-20	70.73	71.05	69.45	69.49	1299553
2016-06-21	69.58	69.95	69.19	69.53	1130204
2016-06-22	69.78	70.15	69.33	69.39	1039661
2016-06-23	70.39	71.54	70.18	71.54	1225899
2016-06-24	68.43	68.43	65.47	65.50	3729457
2016-06-27	64.73	65.00	61.32	61.67	2068882
2016-06-28	62.84	63.64	61.77	63.57	2125611
2016-06-29	64.36	65.50	63.66	65.27	2037289
2016-06-30	64.74	66.30	64.31	66.26	2474504
2016-07-01	65.76	66.27	65.20	65.23	1254237
2016-07-05	64.58	64.68	62.94	63.55	1293138
2016-07-06	62.77	63.53	61.86	63.47	1329928
2016-07-07	62.96	64.49	62.78	63.52	1426839
2016-07-08	64.49	65.40	64.17	64.53	1420680
2016-07-11	65.44	66.00	64.75	65.03	1036997
2016-07-12	65.79	66.48	65.79	66.29	1134568
2016-07-13	66.12	66.57	65.50	65.87	1183361
2016-07-14	67.19	67.53	66.67	66.78	976005
2016-07-15	67.32	67.37	66.57	67.02	964999
2016-07-18	67.15	67.64	67.09	67.42	784262
2016-07-19	67.37	67.37	66.58	67.11	2291393
2016-07-20	67.75	67.75	65.15	66.47	2774678
2016-07-21	67.04	67.46	66.46	66.73	1950788
2016-07-22	67.02	67.19	66.60	67.08	924510
2016-07-25	66.84	67.23	66.74	67.11	834241
2016-07-26	66.95	68.12	66.95	68.08	1449078
2016-07-27	68.40	69.28	68.24	68.48	1559933
2016-07-28	68.10	68.31	67.53	67.74	1142744
2016-07-29	67.38	67.78	67.06	67.59	835238
2016-08-01	67.57	68.01	66.91	67.09	747374
2016-08-02	66.82	67.25	65.92	66.21	826906
2016-08-03	66.35	67.19	66.35	67.01	853943
2016-08-04	66.86	67.17	66.60	66.78	839873
2016-08-05	67.52	69.16	67.16	69.14	838291
2016-08-08	69.30	69.72	68.97	69.20	544734
2016-08-09	69.10	69.82	69.07	69.19	645421
2016-08-10	69.01	69.48	68.23	68.36	618645
2016-08-11	68.44	68.83	68.15	68.63	515244
2016-08-12	67.92	67.97	67.51	67.83	941733
2016-08-15	68.04	68.50	68.00	68.34	899673
2016-08-16	67.90	68.61	67.78	68.18	892001
2016-08-17	68.00	68.48	67.99	68.32	958097
2016-08-18	68.38	68.55	68.07	68.28	661251
2016-08-19	68.36	68.82	68.03	68.57	839532
2016-08-22	68.22	68.73	68.09	68.63	724488
2016-08-23	68.99	69.24	68.56	68.67	619968
2016-08-24	68.71	69.03	68.19	68.38	576666
2016-08-25	68.40	68.84	67.51	68.83	626603
2016-08-26	68.89	69.58	68.78	69.35	888765
2016-08-29	69.41	70.15	69.41	69.89	830115
2016-08-30	69.80	70.82	69.79	70.82	861858
2016-08-31	70.40	71.15	69.97	70.59	1833000
2016-09-01	70.97	71.66	69.79	70.41	1294680
2016-09-02	70.54	71.04	70.27	70.65	780663
2016-09-06	70.78	70.79	69.54	69.86	866760
2016-09-07	69.61	70.20	69.43	69.69	729314
2016-09-08	69.81	70.11	69.51	69.83	1028634
2016-09-09	69.79	70.23	68.95	68.95	1149165
2016-09-12	68.86	69.94	68.33	69.72	1211556
2016-09-13	68.91	69.59	68.25	68.78	835685
2016-09-14	68.59	68.90	68.06	68.46	1157863
2016-09-15	68.49	69.51	68.30	69.38	641833
2016-09-16	68.71	68.78	68.11	68.36	1272967
2016-09-19	68.66	69.46	68.27	68.51	871930
2016-09-20	68.92	69.35	68.56	68.63	527657
2016-09-21	68.85	69.40	68.62	69.16	677038
2016-09-22	69.76	69.82	68.99	69.40	795594
2016-09-23	69.39	69.54	68.95	69.31	993635
2016-09-26	68.73	68.73	67.44	67.46	1077078
2016-09-27	67.20	67.68	66.60	67.55	1004126
2016-09-28	67.89	67.89	67.05	67.59	1170878
2016-09-29	67.80	68.27	66.40	66.70	1036281
2016-09-30	67.16	68.28	66.83	67.99	1631282
2016-10-03	67.73	68.45	67.64	68.15	940557
2016-10-04	67.71	69.99	67.58	69.83	1985651
2016-10-05	70.25	72.09	70.05	71.90	1686515
2016-10-06	71.79	72.08	71.31	72.04	1188152
2016-10-07	72.04	72.09	71.31	71.95	1168574
2016-10-10	72.35	72.74	72.00	72.07	643869
2016-10-11	71.88	72.04	70.60	71.07	887655
2016-10-12	71.16	71.70	70.78	71.11	639495
2016-10-13	70.35	70.35	68.78	69.81	994343
2016-10-14	70.57	71.30	70.31	70.59	951755
2016-10-17	70.80	71.63	70.01	70.27	935952
2016-10-18	71.20	71.36	70.84	70.95	814680
2016-10-19	69.93	71.59	69.46	71.13	1696983
2016-10-20	71.14	71.98	70.89	70.98	1044637
2016-10-21	70.27	71.02	70.00	70.98	1652285
2016-10-24	71.46	71.65	70.94	70.98	885565
2016-10-25	70.97	71.28	70.27	70.32	1124593
2016-10-26	70.12	71.59	69.92	71.46	927640
2016-10-27	71.95	72.77	71.32	72.40	1915766
2016-10-28	72.71	72.79	71.77	72.40	1394543
2016-10-31	72.72	72.91	72.37	72.42	1170923
2016-11-01	72.88	72.93	72.11	72.72	1513195
2016-11-02	72.44	72.50	71.62	72.02	1060597
2016-11-03	72.35	73.16	72.11	72.38	1060336
2016-11-04	72.58	72.88	71.94	72.08	953478
2016-11-07	73.56	74.00	72.91	74.00	1538548
2016-11-08	73.87	74.45	73.16	73.98	1155531
2016-11-09	74.97	77.28	74.32	77.15	2389844
2016-11-10	77.49	79.78	76.87	78.52	3109624
2016-11-11	78.12	80.01	78.06	79.88	2266039
2016-11-14	80.62	82.91	80.21	82.82	3620448
2016-11-15	82.24	83.09	80.67	82.97	2310439
2016-11-16	81.98	82.34	80.55	81.04	1595281
2016-11-17	81.10	81.97	80.93	81.50	1472392
2016-11-18	81.64	82.15	81.33	81.50	1300105
2016-11-21	81.71	82.28	81.01	81.89	1150098
2016-11-22	82.13	82.13	81.20	81.91	1033209
2016-11-23	82.23	82.59	81.00	82.02	1191514
2016-11-25	82.25	82.50	81.77	82.15	471621
2016-11-28	81.54	82.12	80.49	80.59	1326914
2016-11-29	80.86	81.68	80.86	81.14	1181194
2016-11-30	81.75	82.90	81.32	82.15	1475814
2016-12-01	82.56	85.97	81.62	85.42	2831535
2016-12-02	84.96	85.55	83.77	84.51	1718997
2016-12-05	85.05	86.19	84.95	85.40	1575966
2016-12-06	85.59	86.40	85.00	86.38	991334
2016-12-07	86.33	89.39	86.33	89.31	3020414
2016-12-08	88.81	90.53	88.39	89.77	1841878
2016-12-09	89.37	89.50	88.71	89.37	1834004
2016-12-12	89.42	89.96	88.09	88.81	1441346
2016-12-13	88.78	89.57	88.04	89.00	2055758
2016-12-14	88.35	90.40	87.51	88.50	2419245
2016-12-15	88.90	90.96	88.40	90.06	1801495
2016-12-16	90.30	90.50	88.34	88.46	2301875
2016-12-19	88.54	88.97	87.47	88.67	874055
2016-12-20	89.33	90.69	88.91	90.15	1203916
2016-12-21	89.66	90.27	89.00	90.08	877424
2016-12-22	90.28	90.42	89.27	89.70	866291
2016-12-23	89.66	89.66	88.81	89.53	434113
2016-12-27	89.52	89.98	88.44	89.84	393092
2016-12-28	90.34	90.49	89.05	89.21	661368
2016-12-29	89.21	89.60	87.86	88.63	773390
2016-12-30	89.07	89.25	88.39	89.05	770417
2017-01-03	90.34	90.50	88.95	89.64	1445315
2017-01-04	89.99	90.68	88.89	90.49	1338314
2017-01-05	90.38	90.85	89.00	90.10	1261490
2017-01-06	90.44	90.93	89.59	89.84	1203174
2017-01-09	89.47	90.21	88.74	89.03	830238
2017-01-10	89.24	90.38	88.56	89.27	1053245
2017-01-11	89.22	90.04	88.86	90.02	960344
2017-01-12	89.64	89.88	88.45	89.79	689584
2017-01-13	90.15	91.14	89.91	90.19	862573
2017-01-17	89.66	89.82	88.03	88.15	1550678
2017-01-18	83.54	84.90	82.48	83.99	3433872
2017-01-19	84.10	84.45	83.37	83.52	1872632
2017-01-20	83.80	84.34	82.76	83.36	1757109
2017-01-23	83.06	83.91	82.46	82.67	1215981
2017-01-24	83.02	83.97	82.33	83.49	1247104
2017-01-25	84.16	84.53	82.87	84.07	1543994
2017-01-26	84.21	84.41	83.12	83.95	1228439
2017-01-27	84.00	84.01	83.10	83.68	845562
2017-01-30	83.32	83.59	81.92	83.15	898322
2017-01-31	82.83	83.87	82.57	82.96	1335027
2017-02-01	83.76	84.43	83.04	83.31	1258853
2017-02-02	82.61	83.27	81.96	82.82	793449
2017-02-03	83.87	84.59	83.60	84.40	1108928
2017-02-06	84.10	84.78	83.99	84.55	1304832
2017-02-07	84.74	84.78	84.05	84.36	1138272
2017-02-08	83.71	84.16	83.21	84.00	1069894
2017-02-09	84.25	85.58	83.70	85.51	1283405
2017-02-10	85.81	86.04	85.27	85.37	1135396
2017-02-13	85.74	86.87	85.74	86.28	721453
2017-02-14	86.38	87.87	86.14	87.58	1256259
2017-02-15	87.83	88.84	86.55	88.66	952623
2017-02-16	88.60	88.99	87.09	87.34	1132779
2017-02-17	86.60	87.59	85.94	87.20	913571
2017-02-21	87.62	88.36	87.32	88.06	723093
2017-02-22	87.42	87.95	87.05	87.50	605277
2017-02-23	87.90	87.93	86.98	87.69	591206
2017-02-24	86.85	87.19	85.44	87.05	768113
2017-02-27	87.18	87.59	86.94	87.53	528445
2017-02-28	87.08	87.54	86.69	87.35	1011640
2017-03-01	88.77	90.22	88.76	89.41	1299698
2017-03-02	89.44	89.44	88.27	88.34	880001
2017-03-03	88.41	89.01	87.89	88.71	934310
2017-03-06	88.06	88.30	87.44	87.71	1033887
2017-03-07	87.81	88.76	87.40	88.39	973544
2017-03-08	89.30	90.20	88.71	88.92	1432852
2017-03-09	89.44	89.99	89.08	89.40	1223464
2017-03-10	90.00	90.15	88.78	89.30	831638
2017-03-13	89.23	90.02	88.55	89.81	1048329
2017-03-14	89.54	89.98	88.75	89.72	804055
2017-03-15	90.15	90.16	89.40	89.53	1220943
2017-03-16	89.94	90.67	89.58	89.99	876709
2017-03-17	90.11	90.27	88.58	88.68	1956196
2017-03-20	88.52	88.87	87.79	88.02	1217241
2017-03-21	88.42	88.75	86.19	86.33	2777170
2017-03-22	85.93	86.84	84.93	86.57	1599315
2017-03-23	86.74	87.77	86.02	86.74	1008456
2017-03-24	86.76	87.61	85.09	85.75	1297073
2017-03-27	84.44	85.39	83.17	85.07	1255638
2017-03-28	84.92	86.48	84.41	86.19	1411314
2017-03-29	85.82	86.46	85.70	86.12	750228
2017-03-30	86.00	87.46	85.87	87.19	975617
2017-03-31	87.01	87.19	86.36	86.58	854365
2017-04-03	86.47	87.41	84.97	86.22	952250
2017-04-04	86.03	86.61	85.64	86.28	697394
2017-04-05	87.01	87.74	85.68	85.75	1388007
2017-04-06	85.91	86.44	84.96	86.40	927965
2017-04-07	85.83	86.77	85.41	86.09	717421
2017-04-10	85.93	86.63	85.32	85.52	761532
2017-04-11	86.12	86.67	85.02	86.64	1441652
2017-04-12	86.67	86.67	85.15	85.77	849827
2017-04-13	85.33	86.60	85.00	85.03	703604
2017-04-17	85.15	86.57	84.93	86.42	752276
2017-04-18	85.72	86.38	85.22	85.76	762372
2017-04-19	86.32	86.62	85.76	86.01	579555
2017-04-20	86.31	87.62	85.85	87.45	1133139
2017-04-21	87.19	87.79	86.62	87.36	1053733
2017-04-24	89.57	89.90	87.74	89.38	1225591
2017-04-25	89.91	91.78	88.94	90.58	2062476
2017-04-26	90.28	92.18	90.28	91.68	1324721
2017-04-27	91.60	92.29	91.07	91.52	1154989
2017-04-28	91.52	91.73	89.96	90.00	1216000
2017-05-01	90.49	90.70	89.67	90.13	1007143
2017-05-02	90.35	90.43	89.29	89.62	1171793
2017-05-03	89.28	90.31	89.18	90.21	1028282
2017-05-04	90.71	91.32	90.17	90.54	984328
2017-05-05	91.00	91.00	90.14	90.53	1038889
2017-05-08	90.66	91.00	90.38	90.93	932793
2017-05-09	91.02	91.60	90.63	90.79	912744
2017-05-10	90.65	91.06	90.42	90.81	762196
2017-05-11	90.36	90.90	89.67	90.31	569828
2017-05-12	89.67	89.74	88.94	89.66	764545
2017-05-15	89.70	90.77	89.70	90.15	744256
2017-05-16	90.13	90.77	89.85	90.60	908194
2017-05-17	89.33	89.51	85.41	85.76	1740549
2017-05-18	85.70	87.35	85.66	86.74	1281924
2017-05-19	86.90	87.60	86.67	86.94	1088645
2017-05-22	87.29	87.88	86.93	87.68	939105
2017-05-23	87.79	88.97	87.25	88.60	791353
2017-05-24	88.70	88.84	86.61	88.41	669429
2017-05-25	88.78	89.17	87.90	88.28	752087
2017-05-26	88.33	88.95	88.15	88.69	882880
2017-05-30	88.39	89.00	87.22	88.10	816179
2017-05-31	87.81	87.82	85.89	87.44	1317879
2017-06-01	87.76	89.16	86.81	89.00	1115378
2017-06-02	88.14	89.02	87.81	88.51	1343436
2017-06-05	88.77	89.45	88.72	88.73	933160
2017-06-06	87.97	88.38	87.09	87.62	1038014
2017-06-07	87.72	89.62	87.59	89.20	900744
2017-06-08	89.42	91.02	89.03	90.09	1141938
2017-06-09	90.44	91.83	89.95	91.75	1222279
2017-06-12	91.75	92.56	91.31	91.91	1135325
2017-06-13	92.19	93.03	91.82	92.73	1088757
2017-06-14	91.57	93.72	91.25	93.36	1263892
2017-06-15	93.19	94.27	92.76	93.89	882850
2017-06-16	94.12	94.59	93.52	94.55	1525832
2017-06-19	94.99	95.63	94.75	95.30	907522
2017-06-20	94.76	95.39	94.58	94.64	593446
2017-06-21	94.75	94.78	94.11	94.39	838625
2017-06-22	94.03	94.74	93.80	94.34	801314
2017-06-23	94.79	95.02	93.64	94.01	1143908
2017-06-26	94.21	94.77	93.60	94.20	625637
2017-06-27	94.57	95.75	94.16	95.42	1189081
2017-06-28	96.00	97.70	95.71	96.66	1363887
2017-06-29	98.03	98.72	95.85	97.00	1440071
2017-06-30	98.12	98.12	96.98	97.21	1137962
2017-07-03	97.67	99.30	97.63	98.39	614772
2017-07-05	98.88	99.29	97.95	98.98	1175000
2017-07-06	98.99	99.05	97.27	97.54	1403671
2017-07-07	98.08	98.71	97.41	98.13	994060
2017-07-10	97.86	99.05	97.70	98.55	863461
2017-07-11	98.41	98.63	97.61	97.90	718322
2017-07-12	97.99	98.08	97.17	97.98	828016
2017-07-13	98.21	98.24	97.50	98.19	940108
2017-07-14	97.53	98.44	96.63	98.11	545479
2017-07-17	98.02	98.94	97.23	98.03	623686
2017-07-18	97.17	97.94	96.66	97.37	1340459
2017-07-19	91.50	92.50	87.36	89.21	5279941
2017-07-20	89.23	89.53	87.00	87.50	4028543
2017-07-21	87.59	87.96	86.57	87.84	2705755
2017-07-24	87.78	88.48	87.75	87.90	1760489
2017-07-25	88.96	89.44	87.87	88.15	1553709
2017-07-26	88.08	88.37	87.58	87.90	1307869
2017-07-27	87.92	88.43	86.97	87.66	1213169
2017-07-28	87.65	87.89	87.07	87.26	946510
2017-07-31	87.33	87.81	86.96	87.51	981797
2017-08-01	88.16	88.20	87.12	88.11	1282306
2017-08-02	88.11	88.40	87.34	88.11	1053490
2017-08-03	88.10	88.37	87.82	87.98	1197510
2017-08-04	88.42	89.50	88.15	88.99	1056823
2017-08-07	88.89	89.19	88.12	88.29	645804
2017-08-08	87.92	89.51	87.72	88.79	1042501
2017-08-09	88.24	89.31	88.10	89.24	1271834
2017-08-10	88.94	89.07	87.09	87.20	1845824
2017-08-11	87.60	87.93	86.76	87.15	1043485
2017-08-14	88.11	89.08	87.92	88.64	1216644
2017-08-15	89.25	89.65	88.67	88.69	984283
2017-08-16	89.03	89.80	88.80	89.48	1347217
2017-08-17	89.10	89.24	87.32	87.43	1376056
2017-08-18	87.17	88.35	87.01	87.93	1149151
2017-08-21	87.90	88.14	87.41	87.87	729805
2017-08-22	88.10	89.24	87.87	89.06	1285931
2017-08-23	88.48	89.49	88.47	89.21	602777
2017-08-24	89.59	89.94	89.04	89.75	1746548
2017-08-25	89.93	90.51	89.66	89.73	1356373
2017-08-28	89.98	90.15	88.63	88.96	617063
2017-08-29	88.05	88.77	87.81	88.54	743183
2017-08-30	88.35	88.70	88.10	88.31	709162
2017-08-31	88.37	88.84	88.12	88.50	962099
2017-09-01	88.67	89.42	88.45	88.96	640253
2017-09-05	88.32	88.58	86.32	86.51	1341166
2017-09-06	87.05	87.34	85.69	86.59	1274265
2017-09-07	86.86	87.24	85.82	86.84	2000920
2017-09-08	87.46	89.36	87.01	88.46	1392630
2017-09-11	89.27	90.42	88.71	90.03	1292561
2017-09-12	90.46	91.63	90.12	90.57	1237468
2017-09-13	89.21	89.52	86.95	88.27	2401840
2017-09-14	87.95	88.42	87.62	87.81	1507090
2017-09-15	87.74	88.48	87.36	87.96	1338815
2017-09-18	88.31	88.93	88.03	88.54	1001428
2017-09-19	88.77	89.06	88.34	88.58	1026149
2017-09-20	88.87	89.96	88.30	89.68	1053293
2017-09-21	89.48	90.96	89.41	90.84	1325708
2017-09-22	90.44	91.04	90.12	90.42	695338
2017-09-25	90.18	90.35	88.89	89.39	868705
2017-09-26	89.42	90.33	89.05	89.87	1179768
2017-09-27	90.77	92.24	90.77	91.68	1084204
2017-09-28	91.82	92.02	91.28	91.93	573353
2017-09-29	92.00	92.64	91.62	91.93	545253
2017-10-02	91.81	92.62	91.57	92.50	805605
2017-10-03	92.40	92.43	91.44	92.39	1140507
2017-10-04	92.23	92.62	91.61	91.66	764224
2017-10-05	91.86	93.35	91.75	92.97	744851
2017-10-06	92.98	94.01	92.43	93.27	1995336
2017-10-09	93.30	93.41	92.32	92.65	685981
2017-10-10	93.05	93.64	92.58	93.27	771492
2017-10-11	93.12	93.84	92.61	93.73	945478
2017-10-12	93.95	94.48	93.27	93.35	923946
2017-10-13	93.10	93.61	92.19	92.99	1126563
2017-10-16	93.01	93.23	91.56	91.92	1747359
2017-10-17	92.01	92.25	91.06	91.10	2755848
2017-10-18	95.00	96.41	92.06	94.58	5225122
2017-10-19	94.49	96.09	93.96	94.98	1719505
2017-10-20	95.93	96.20	95.04	95.27	1579078
2017-10-23	95.53	95.95	94.63	95.41	985336
2017-10-24	95.85	96.85	95.42	96.45	1114380
2017-10-25	96.58	97.11	93.47	94.76	1310942
2017-10-26	95.07	96.22	93.01	95.52	954524
2017-10-27	95.39	95.74	94.57	94.71	1101317
2017-10-30	94.05	95.37	93.72	94.65	818469
2017-10-31	94.44	94.78	93.38	93.52	960568
2017-11-01	93.93	94.65	93.38	93.41	859631
2017-11-02	93.24	94.54	93.20	94.01	1417995
2017-11-03	93.88	94.54	93.41	94.39	1074724
2017-11-06	94.00	94.56	94.00	94.22	607869
2017-11-07	94.18	94.72	92.28	92.41	752699
2017-11-08	92.47	93.27	91.85	92.87	829125
2017-11-09	92.31	93.13	91.20	92.16	550037
2017-11-10	92.08	93.08	91.67	92.51	852545
2017-11-13	91.58	92.66	91.46	92.46	878945
2017-11-14	92.25	92.91	91.98	92.64	891323
2017-11-15	92.04	93.54	91.68	93.28	1001930
2017-11-16	93.47	94.67	93.23	93.71	1026092
2017-11-17	93.27	94.65	93.26	94.07	1067158
2017-11-20	94.46	94.58	93.90	94.43	613359
2017-11-21	94.52	94.93	94.06	94.46	954020
2017-11-22	94.57	95.10	94.37	94.39	482419
2017-11-24	94.79	94.93	93.85	94.26	272879
2017-11-27	94.19	95.16	93.88	94.11	728178
2017-11-28	94.37	96.37	94.08	96.29	1083292
2017-11-29	96.98	98.98	96.70	98.24	1278320
2017-11-30	98.26	99.07	97.47	97.78	1343649
2017-12-01	98.13	98.46	95.62	97.66	1243946
2017-12-04	98.71	99.66	98.09	98.95	1011432
2017-12-05	99.42	99.42	96.38	96.95	1164698
2017-12-06	96.77	97.26	96.26	96.50	627220
2017-12-07	96.12	97.57	95.94	97.32	705378
2017-12-08	97.68	97.90	96.96	97.73	646986
2017-12-11	97.93	98.34	97.21	97.56	863235
2017-12-12	97.58	99.26	97.49	98.55	1123635
2017-12-13	98.67	99.05	97.38	97.48	1064354
2017-12-14	97.95	97.95	96.21	96.59	594284
2017-12-15	97.15	98.27	96.30	97.85	1570227
2017-12-18	98.36	99.15	98.04	98.59	795938
2017-12-19	98.95	99.18	97.62	98.02	1220583
2017-12-20	98.32	98.80	98.01	98.44	1398030
2017-12-21	99.03	100.50	98.63	100.05	1012125
2017-12-22	100.10	100.44	98.73	98.98	652688
2017-12-26	98.91	99.22	98.31	98.70	318844
2017-12-27	98.81	99.07	98.36	98.68	574960
2017-12-28	99.04	100.42	98.75	100.32	575145
2017-12-29	100.56	101.46	99.86	99.89	637509
2018-01-02	104.84	104.84	99.20	99.46	980173
2018-01-03	99.58	100.20	98.82	100.05	1107000
2018-01-04	100.50	101.96	100.36	101.55	1022634
2018-01-05	101.58	102.15	101.13	102.00	1012448
2018-01-08	101.63	102.52	101.63	102.50	691112
2018-01-09	102.74	104.67	102.68	104.26	1127989
2018-01-10	104.63	106.31	104.54	105.76	932516
2018-01-11	105.97	106.14	104.92	105.95	779872
2018-01-12	106.82	107.56	106.01	107.26	1110899
2018-01-16	107.68	108.04	106.07	106.61	789456
2018-01-17	107.25	107.50	106.15	106.89	1291040
2018-01-18	107.22	107.29	105.05	105.38	1062778
2018-01-19	105.76	106.67	105.24	106.49	1125395
2018-01-22	106.40	107.47	105.50	107.43	1012272
2018-01-23	106.51	107.27	106.14	106.89	1462427
2018-01-24	108.00	108.91	105.51	106.17	2271842
2018-01-25	107.44	107.54	104.62	105.01	1584155
2018-01-26	104.98	106.32	104.68	106.18	1584393
2018-01-29	106.46	107.59	106.29	106.94	1269125
2018-01-30	106.46	107.16	105.34	105.69	999020
2018-01-31	105.74	107.73	105.01	105.39	833982
2018-02-01	104.82	106.83	104.82	106.78	1104693
2018-02-02	106.85	107.49	104.43	104.63	1453484
2018-02-05	103.58	105.24	99.71	99.74	2008695
2018-02-06	97.32	101.37	95.84	101.36	2736442
2018-02-07	100.66	103.21	100.65	100.73	1515519
2018-02-08	100.76	100.77	96.18	96.20	1749051
2018-02-09	97.49	98.14	94.39	97.38	1588703
2018-02-12	98.11	100.15	97.61	99.36	1386988
2018-02-13	98.37	99.60	97.82	99.35	1015870
2018-02-14	98.94	102.91	98.33	102.69	1165733
2018-02-15	103.72	104.82	103.21	103.87	1239137
2018-02-16	103.64	105.60	103.64	104.86	1512837
2018-02-20	104.47	105.82	104.47	104.72	1220112
2018-02-21	105.20	106.91	104.70	105.38	870253
2018-02-22	105.75	106.83	103.87	104.12	1252343
2018-02-23	104.80	106.58	104.39	106.56	881281
2018-02-26	107.15	108.87	106.45	108.84	987259
2018-02-27	108.53	109.89	107.58	107.59	1414079
2018-02-28	108.15	108.59	105.85	105.87	1329339
2018-03-01	106.05	106.64	103.31	103.67	1161251
2018-03-02	102.95	105.00	101.18	104.71	1327959
2018-03-05	103.57	106.81	103.32	106.36	1125998
2018-03-06	106.74	106.88	105.27	106.72	877703
2018-03-07	105.68	108.14	105.68	107.62	1278239
2018-03-08	107.60	107.94	106.16	107.77	1287478
2018-03-09	108.56	110.79	108.13	110.70	1215408
2018-03-12	110.64	110.81	109.15	109.51	1498707
2018-03-13	110.19	110.19	108.03	108.55	783830
2018-03-14	109.20	109.20	106.15	106.49	1016143
2018-03-15	106.81	106.81	105.53	106.10	672068
2018-03-16	106.28	108.12	106.28	107.21	1309265
2018-03-19	107.31	107.61	105.08	106.72	814381
2018-03-20	107.11	107.78	106.25	106.35	564339
2018-03-21	106.43	107.88	105.61	106.95	1104535
2018-03-22	105.88	106.32	102.41	102.51	1381080
2018-03-23	102.41	103.18	99.39	99.45	1832420
2018-03-26	101.30	104.01	100.70	103.80	1113442
2018-03-27	104.45	104.99	100.79	101.58	1175427
2018-03-28	101.57	102.01	99.72	101.13	1052420
2018-03-29	101.49	103.61	101.24	103.13	925413
2018-04-02	104.17	104.67	99.90	101.41	1449142
2018-04-03	102.27	104.11	101.40	103.91	1342068
2018-04-04	101.79	105.11	101.54	104.80	827067
2018-04-05	105.28	105.80	104.12	104.46	846660
2018-04-06	103.36	104.06	100.09	101.17	1201071
2018-04-09	102.32	104.07	101.80	102.03	1291254
2018-04-10	103.44	104.30	102.71	103.25	1406837
2018-04-11	101.89	103.32	101.25	102.31	1468577
2018-04-12	103.57	105.53	103.36	105.04	1296780
2018-04-13	106.02	106.02	103.36	103.91	816288
2018-04-16	104.88	105.22	103.64	104.89	1107020
2018-04-17	107.50	109.09	104.99	106.45	2015057
2018-04-18	108.03	109.15	105.79	106.31	1237637
2018-04-19	106.65	108.93	106.62	108.15	972242
2018-04-20	108.55	108.55	106.40	107.65	1422819
2018-04-23	107.79	108.85	107.18	107.39	1023935
2018-04-24	108.29	109.12	106.30	107.04	1494620
2018-04-25	106.67	107.43	106.02	106.83	926746
2018-04-26	106.81	108.96	106.51	107.43	1098739
2018-04-27	107.03	108.01	106.74	107.52	885602
2018-04-30	108.00	108.64	106.60	106.75	903488
2018-05-01	106.50	106.67	104.70	105.91	708831
2018-05-02	105.41	106.14	104.33	104.56	1161948
2018-05-03	103.94	104.68	101.88	103.98	762382
2018-05-04	103.11	106.08	101.91	104.84	1385845
2018-05-07	105.10	105.75	104.94	105.36	914384
2018-05-08	105.27	106.68	105.02	105.45	1162555
2018-05-09	105.65	106.78	104.86	106.23	1541876
2018-05-10	106.34	108.15	106.20	107.90	1155452
2018-05-11	107.50	109.16	107.50	108.92	910333
2018-05-14	109.30	109.52	108.19	108.64	576018
2018-05-15	108.35	109.16	107.35	107.91	927839
2018-05-16	107.92	108.88	107.47	108.19	621191
2018-05-17	108.07	109.69	106.76	108.66	927089
2018-05-18	108.42	108.83	107.18	107.82	693304
2018-05-21	108.05	109.01	107.83	108.45	988022
2018-05-22	109.02	109.55	108.27	108.43	579660
2018-05-23	107.81	108.16	106.60	107.85	624451
2018-05-24	107.44	107.69	105.87	107.53	1016829
2018-05-25	107.06	107.50	106.32	106.61	561368
2018-05-29	105.37	105.72	101.72	102.30	1343017
2018-05-30	103.30	104.13	102.69	103.72	1257801
2018-05-31	103.19	103.53	102.26	102.52	1120819
2018-06-01	103.89	105.80	103.89	105.76	1364729
2018-06-04	105.99	106.23	104.86	105.31	796961
2018-06-05	104.98	105.39	104.22	105.04	747568
2018-06-06	105.20	106.90	105.20	106.75	677611
2018-06-07	106.86	107.83	106.55	107.10	597458
2018-06-08	106.87	107.17	106.08	106.92	547763
2018-06-11	107.00	107.98	106.47	106.50	763970
2018-06-12	107.02	107.47	105.95	106.73	1109210
2018-06-13	106.98	107.95	106.18	106.29	1313959
2018-06-14	106.59	107.05	105.70	106.95	1411241
2018-06-15	106.90	107.45	105.73	106.89	1923535
2018-06-18	105.92	107.15	105.42	107.11	653217
2018-06-19	105.60	107.91	105.49	107.80	886595
2018-06-20	108.26	108.59	107.68	107.77	1269362
2018-06-21	107.35	108.16	106.44	107.73	800219
2018-06-22	108.48	109.08	107.26	107.30	2345882
2018-06-25	106.98	106.98	103.96	104.92	1135241
2018-06-26	105.24	105.29	103.83	104.63	937865
2018-06-27	104.90	105.94	103.29	103.40	1134345
2018-06-28	103.37	104.78	102.92	103.71	941728
2018-06-29	104.42	105.14	102.85	102.89	1008107
2018-07-02	101.77	104.10	101.72	104.02	703994
2018-07-03	104.20	104.60	102.46	102.61	520648
2018-07-05	103.28	103.52	102.22	102.46	754859
2018-07-06	102.38	103.49	101.93	102.68	805621
2018-07-09	103.35	105.80	103.01	105.68	833499
2018-07-10	105.73	106.20	104.26	105.01	836946
2018-07-11	104.08	104.99	103.91	104.11	575255
2018-07-12	104.59	104.59	103.46	104.13	617829
2018-07-13	104.00	104.84	103.18	104.04	762918
2018-07-16	104.62	105.80	103.97	105.46	820012
2018-07-17	105.49	106.07	104.77	105.74	1259699
2018-07-18	107.75	110.99	107.33	110.69	2303123
2018-07-19	110.68	110.69	107.66	108.44	1388107
2018-07-20	107.80	108.36	106.51	107.73	1032067
2018-07-23	107.76	111.15	107.57	110.90	1295379
2018-07-24	110.99	112.70	110.65	111.63	1229099
2018-07-25	111.40	111.94	110.45	111.27	977638
2018-07-26	111.48	112.47	110.78	111.61	845737
2018-07-27	111.59	115.61	110.60	110.96	750918
2018-07-30	111.06	112.07	109.84	110.01	943151
2018-07-31	110.82	111.10	108.92	109.22	974816
2018-08-01	109.73	110.96	108.87	109.26	958470
2018-08-02	108.43	109.36	108.07	109.08	895876
2018-08-03	109.09	109.87	108.53	109.81	827531
2018-08-06	109.83	110.61	108.98	110.53	826526
2018-08-07	111.12	112.73	110.45	111.11	1002327
2018-08-08	110.76	111.79	110.76	111.47	687223
2018-08-09	111.40	112.04	110.66	110.73	1267341
2018-08-10	109.44	110.00	107.58	108.40	1376759
2018-08-13	108.64	108.98	107.16	107.29	873819
2018-08-14	107.61	109.12	107.57	108.72	937810
2018-08-15	107.83	108.71	106.95	107.06	1106278
2018-08-16	107.52	108.34	107.42	107.66	2058291
2018-08-17	107.39	108.38	107.33	107.70	1264890
2018-08-20	107.85	108.72	107.81	108.44	693764
2018-08-21	108.18	109.48	107.50	108.93	800128
2018-08-22	108.51	108.92	107.91	108.38	567052
2018-08-23	108.44	108.78	106.87	107.34	786561
2018-08-24	108.00	108.00	107.07	107.55	712292
2018-08-27	108.08	109.72	108.08	109.17	1152089
2018-08-28	109.65	109.66	108.96	109.10	991977
2018-08-29	109.28	109.29	107.88	108.15	980805
2018-08-30	107.90	108.27	107.13	107.18	805710
2018-08-31	106.80	107.67	106.68	107.46	1041073
2018-09-04	107.46	108.71	106.99	108.31	956170
2018-09-05	108.27	109.25	106.78	106.99	1323496
2018-09-06	107.20	107.83	105.47	106.13	832157
2018-09-07	106.00	106.41	105.62	105.99	713212
2018-09-10	106.74	107.50	106.36	106.42	1395814
2018-09-11	106.26	107.12	105.78	106.37	1095356
2018-09-12	106.51	106.95	104.52	105.34	1767045
2018-09-13	105.56	106.11	101.95	103.07	2871098
2018-09-14	103.23	104.35	102.98	104.15	1666443
2018-09-17	104.31	104.34	102.43	103.01	1256172
2018-09-18	103.37	104.42	102.91	103.85	1380806
2018-09-19	103.74	105.61	103.71	105.19	1982581
2018-09-20	105.72	107.45	105.26	106.71	1450111
2018-09-21	107.06	107.37	106.17	106.35	4546689
2018-09-24	105.86	106.25	104.92	105.34	990468
2018-09-25	105.75	106.02	104.67	104.75	989019
2018-09-26	104.94	105.13	102.91	103.11	1076096
2018-09-27	103.39	103.96	102.13	102.93	749496
2018-09-28	102.50	102.93	101.98	102.13	1317329
2018-10-01	102.44	104.42	102.27	103.66	1232667
2018-10-02	103.74	103.88	102.39	103.77	1229929
2018-10-03	104.11	105.44	103.80	104.79	922524
2018-10-04	104.81	106.58	104.81	106.19	1538311
2018-10-05	106.74	107.24	105.36	105.75	1275220
2018-10-08	105.68	107.01	105.34	106.72	829874
2018-10-09	106.11	106.40	105.18	105.53	806447
2018-10-10	105.31	105.84	101.90	101.92	1530606
2018-10-11	101.36	102.31	99.03	99.16	1927050
2018-10-12	102.72	102.72	97.48	99.05	1689544
2018-10-15	99.09	99.65	98.06	98.17	1387459
2018-10-16	98.95	99.70	97.55	99.38	1877019
2018-10-17	92.66	95.36	91.73	94.21	6032971
2018-10-18	95.05	95.98	92.58	93.11	2201653
2018-10-19	92.90	94.09	92.22	93.14	1601374
2018-10-22	93.19	93.60	91.10	91.93	1853659
2018-10-23	90.28	91.76	88.87	91.08	2090145
2018-10-24	90.84	91.02	88.20	88.41	1436865
2018-10-25	88.95	90.65	88.64	89.60	1124254
2018-10-26	88.62	89.59	87.98	88.49	1389940
2018-10-29	89.71	91.19	88.69	89.93	1097871
2018-10-30	90.61	92.54	89.57	92.40	1538576
2018-10-31	93.25	95.07	92.42	94.07	1412179
2018-11-01	94.53	95.06	93.78	94.25	971843
2018-11-02	94.93	96.58	92.92	93.61	1362738
2018-11-05	93.84	95.97	93.84	95.49	890156
2018-11-06	95.20	96.19	94.85	95.81	709644
2018-11-07	97.00	98.49	95.08	98.38	746889
2018-11-08	98.01	99.34	97.97	99.10	616293
2018-11-09	98.72	98.91	97.35	97.94	692293
2018-11-12	97.86	98.38	96.17	96.37	837013
2018-11-13	96.30	97.93	96.19	97.13	805112
2018-11-14	97.75	98.50	95.19	95.92	1344440
2018-11-15	95.21	97.46	94.32	97.46	1112281
2018-11-16	97.07	97.86	96.18	97.55	826658
2018-11-19	97.36	98.28	96.39	97.60	876340
2018-11-20	96.93	96.93	95.25	95.57	1032237
2018-11-21	95.76	97.28	95.49	96.00	687231
2018-11-23	95.36	97.27	94.92	96.29	396651
2018-11-26	97.28	98.99	94.03	98.44	690962
2018-11-27	97.89	98.62	97.26	97.45	956128
2018-11-28	98.00	99.40	96.59	99.08	1043754
2018-11-29	98.30	99.07	96.89	97.00	1004658
2018-11-30	96.93	99.61	96.29	99.23	1404361
2018-12-03	100.82	101.50	97.77	98.97	1345106
2018-12-04	98.98	98.98	94.10	94.37	1331426
2018-12-06	92.24	93.65	89.04	90.94	2697190
2018-12-07	90.74	92.28	88.44	88.93	1405372
2018-12-10	88.59	88.85	86.16	88.20	1821041
2018-12-11	89.58	90.13	87.04	87.20	1065852
2018-12-12	88.00	88.68	86.87	87.70	1892387
2018-12-13	87.55	88.64	86.71	86.90	2100146
2018-12-14	86.03	87.25	85.63	86.37	1468371
2018-12-17	86.00	87.58	85.11	85.62	1460692
2018-12-18	86.20	86.83	83.57	83.60	1713717
2018-12-19	83.75	85.60	81.60	82.00	2194867
2018-12-20	81.86	82.20	80.11	80.52	2348261
2018-12-21	80.08	81.24	78.90	79.39	4787452
2018-12-24	78.63	79.38	77.23	77.26	1917588
2018-12-26	77.69	81.24	75.96	81.19	2293936
2018-12-27	79.61	82.75	79.57	82.75	1441770
2018-12-28	83.02	83.99	82.26	82.77	1474809
2018-12-31	83.54	84.38	82.55	83.59	910594
2019-01-02	81.96	84.57	81.89	84.05	881861
2019-01-03	83.64	83.87	81.75	81.89	1149417
2019-01-04	83.40	84.85	82.85	84.75	1193340
2019-01-07	84.30	85.70	83.95	84.97	958633
2019-01-08	84.92	85.61	83.35	84.33	1081519
2019-01-09	84.33	85.52	83.77	85.09	937014
2019-01-10	84.37	85.82	84.34	84.89	905891
2019-01-11	84.02	85.70	83.71	85.65	1141311
2019-01-14	84.79	86.79	84.79	86.06	1347118
2019-01-15	85.65	87.03	85.14	86.95	1394970
2019-01-16	87.46	89.03	87.10	88.42	1191474
2019-01-17	87.84	89.50	85.83	89.18	1376399
2019-01-18	90.01	91.21	89.57	91.16	2206171
2019-01-22	90.43	90.92	89.91	90.53	1807159
2019-01-23	93.51	93.51	87.13	89.93	2563769
2019-01-24	88.90	89.78	88.08	89.37	1998738
2019-01-25	90.06	91.82	89.74	91.13	1810236
2019-01-28	90.50	90.99	89.93	90.85	762070
2019-01-29	90.72	91.35	89.59	89.64	914236
2019-01-30	89.69	90.06	88.55	89.43	1899486
2019-01-31	88.89	89.37	88.10	88.46	1496836
2019-02-01	88.81	89.24	88.14	88.53	1286992
2019-02-04	88.61	89.14	88.39	89.13	886281
2019-02-05	89.17	89.87	88.90	89.81	1601864
2019-02-06	89.59	90.46	89.42	90.38	1221697
2019-02-07	89.83	90.46	88.78	89.83	1134888
2019-02-08	89.18	89.76	88.12	89.64	1210485
2019-02-11	89.77	90.20	89.08	89.63	828003
2019-02-12	90.46	92.30	90.46	92.05	1434830
2019-02-13	92.49	92.88	91.88	91.96	1291044
2019-02-14	91.37	91.73	90.21	91.28	867095
2019-02-15	92.10	93.38	91.83	93.09	886560
2019-02-19	92.63	93.52	92.14	93.00	864116
2019-02-20	93.00	93.51	92.39	93.47	843904
2019-02-21	93.51	93.51	92.33	92.69	1083225
2019-02-22	93.05	93.16	92.31	92.64	694834
2019-02-25	93.46	93.70	92.60	92.68	1171577
2019-02-26	92.45	93.31	92.12	92.94	835817
2019-02-27	92.62	93.51	92.40	93.26	793316
2019-02-28	93.56	93.77	92.93	93.20	1391683
2019-03-01	93.77	94.22	92.75	93.13	1118855
2019-03-04	93.36	94.49	92.03	92.74	1536619
2019-03-05	93.00	93.21	91.68	92.91	1271076
2019-03-06	92.84	93.43	91.80	92.00	1247025
2019-03-07	90.96	91.23	89.51	89.98	1853906
2019-03-08	89.11	89.93	88.68	89.53	1036973
2019-03-11	89.86	90.47	89.44	89.79	1127789
2019-03-12	90.07	90.67	89.90	90.14	1062772
2019-03-13	90.40	92.03	89.23	91.97	1579673
2019-03-14	93.00	94.86	92.30	94.49	2041636
2019-03-15	94.57	95.49	94.35	94.92	2082770
2019-03-18	94.91	96.58	94.91	96.13	887447
2019-03-19	96.53	96.90	94.79	95.06	927530
2019-03-20	94.77	95.07	92.31	92.42	1093005
2019-03-21	92.05	93.09	91.00	92.69	1006271
2019-03-22	91.76	91.93	88.45	88.59	1635134
2019-03-25	88.70	89.44	87.22	87.58	1266219
2019-03-26	88.23	89.52	87.50	89.51	1076754
2019-03-27	89.81	90.33	89.00	89.07	1592040
2019-03-28	89.06	90.12	88.73	90.07	974178
2019-03-29	90.98	91.34	90.09	90.41	1066453
2019-04-01	90.98	93.09	90.92	92.70	1101228
2019-04-02	92.55	93.53	91.90	93.28	915520
2019-04-03	94.12	94.81	93.83	94.13	869042
2019-04-04	94.38	95.32	94.23	94.74	686426
2019-04-05	95.08	95.37	94.41	95.06	1156874
2019-04-08	95.01	95.24	94.06	94.40	891354
2019-04-09	93.87	93.87	92.82	93.43	740523
2019-04-10	93.45	93.85	92.57	93.40	938051
2019-04-11	93.95	94.66	92.85	93.63	1028238
2019-04-12	96.53	96.53	94.15	94.55	1224316
2019-04-15	94.48	94.64	93.52	94.04	830015
2019-04-16	94.07	95.88	94.07	95.62	1020315
2019-04-17	93.99	94.00	92.00	92.42	2724362
2019-04-18	92.69	92.84	91.56	91.87	1870692
2019-04-22	91.70	92.50	91.21	91.87	1286321
2019-04-23	92.84	96.42	92.18	95.94	2674527
2019-04-24	95.94	98.20	95.13	97.73	2242822
2019-04-25	97.56	98.14	96.04	97.57	1353196
2019-04-26	97.38	97.93	97.01	97.72	1147489
2019-04-29	97.71	99.06	97.50	98.57	1109908
2019-04-30	98.72	98.89	97.53	98.55	1683026
2019-05-01	98.52	99.36	97.51	97.56	1014031
2019-05-02	97.75	99.73	97.64	98.47	1255828
2019-05-03	98.73	99.82	98.49	99.48	723993
2019-05-06	97.59	99.39	97.25	98.80	656467
2019-05-07	97.91	98.34	96.77	97.48	1011456
2019-05-08	97.21	97.77	96.64	96.86	674498
2019-05-09	95.88	97.14	94.80	96.97	804008
2019-05-10	96.58	97.72	95.55	97.56	731618
2019-05-13	95.69	96.09	93.56	93.95	947975
2019-05-14	94.00	95.58	93.92	94.91	1048939
2019-05-15	94.00	95.27	93.36	94.24	951002
2019-05-16	94.85	95.59	94.44	94.78	789106
2019-05-17	93.78	95.01	93.27	93.42	762163
2019-05-20	93.09	93.85	92.80	93.50	1025822
2019-05-21	93.89	94.82	93.82	94.56	990263
2019-05-22	94.27	94.40	93.34	93.36	725682
2019-05-23	92.39	92.50	89.73	90.13	1568505
2019-05-24	90.73	91.55	90.64	91.34	1038661
2019-05-28	91.26	91.26	89.30	89.48	1444549
2019-05-29	88.89	89.55	87.89	89.44	1112342
2019-05-30	89.77	89.96	87.24	87.66	755933
2019-05-31	86.44	87.06	85.30	85.52	988538
2019-06-03	85.71	86.58	85.08	85.86	1122504
2019-06-04	87.15	88.94	86.93	88.91	726342
2019-06-05	88.62	89.40	87.01	87.82	848655
2019-06-06	87.30	89.36	85.90	87.70	931377
2019-06-07	87.80	88.41	87.10	88.27	919365
2019-06-10	89.11	89.80	88.26	88.39	1478005
2019-06-11	88.90	90.12	87.57	87.78	2443935
2019-06-12	87.51	89.42	86.42	88.01	2207877
2019-06-13	87.86	88.66	86.81	87.24	944582
2019-06-14	87.45	87.78	86.21	87.17	933896
2019-06-17	87.23	87.80	85.73	85.87	687864
2019-06-18	85.18	87.66	84.90	86.40	1238394
2019-06-19	86.47	87.60	85.02	85.25	1121833
2019-06-20	86.11	86.11	84.75	85.74	1318718
2019-06-21	85.87	87.21	85.33	86.69	1673282
2019-06-24	86.32	87.35	85.75	85.88	805882
2019-06-25	85.44	86.03	84.04	85.76	1020337
2019-06-26	86.13	86.88	85.32	86.72	1816033
2019-06-27	86.82	87.97	86.64	87.84	1160474
2019-06-28	88.81	90.22	88.69	90.00	2889336
2019-07-01	90.88	91.80	90.88	91.65	1799472
2019-07-02	91.58	92.55	91.01	91.87	2564027
2019-07-03	92.04	92.96	92.04	92.79	767396
2019-07-05	93.22	94.17	92.95	93.92	1025119
2019-07-08	93.12	93.12	90.63	91.67	1612125
2019-07-09	90.92	91.63	90.81	91.59	870392
2019-07-10	91.54	92.00	90.31	90.42	1568259
2019-07-11	90.71	91.63	89.66	91.34	1068700
2019-07-12	91.13	91.48	90.42	91.34	779718
2019-07-15	91.34	91.85	89.43	89.73	1422956
2019-07-16	90.24	90.85	89.30	89.49	920705
2019-07-17	89.33	90.13	88.82	89.89	1464388
2019-07-18	89.94	91.46	88.95	91.15	1016530
2019-07-19	91.39	93.24	90.95	92.86	1823980
2019-07-22	93.00	93.23	92.32	92.73	1167051
2019-07-23	93.08	95.01	92.87	95.01	1466586
2019-07-24	94.79	100.46	94.79	99.46	3346843
2019-07-25	100.10	100.10	98.60	99.03	1328651
2019-07-26	99.53	99.78	98.37	99.64	941292
2019-07-29	99.24	99.91	98.74	99.02	746178
2019-07-30	98.07	99.12	98.02	99.09	675513
2019-07-31	99.00	99.11	97.94	98.00	1164201
2019-08-01	97.91	98.36	94.52	94.73	1007911
2019-08-02	94.41	94.63	92.34	93.76	1249475
2019-08-05	91.91	92.33	88.54	89.33	1516136
2019-08-06	90.15	90.18	88.38	90.09	900877
2019-08-07	87.93	88.51	86.48	88.00	1242820
2019-08-08	89.19	90.68	88.77	90.57	794356
2019-08-09	89.73	90.65	88.39	89.45	775089
2019-08-12	88.18	88.48	87.35	87.99	929664
2019-08-13	87.89	90.75	87.55	88.87	993577
2019-08-14	86.58	87.44	85.79	85.97	1398877
2019-08-15	86.41	86.79	84.90	85.49	1370877
2019-08-16	86.02	87.32	85.52	87.00	773915
2019-08-19	88.62	88.89	88.04	88.51	911587
2019-08-20	87.92	88.05	86.62	86.72	1154231
2019-08-21	87.10	87.70	86.47	86.73	939320
2019-08-22	87.37	88.00	86.73	87.27	981711
2019-08-23	86.87	87.96	84.25	84.71	1285390
2019-08-26	85.55	85.79	84.17	84.81	1074541
2019-08-27	85.37	85.67	83.95	84.49	860912
2019-08-28	83.96	85.46	83.96	85.12	622475
2019-08-29	86.06	87.81	85.83	87.27	531928
2019-08-30	88.03	88.78	87.69	87.93	711788
2019-09-03	87.03	87.36	85.96	86.66	893164
2019-09-04	87.47	88.09	87.21	87.96	721348
2019-09-05	89.67	91.14	89.12	90.02	773761
2019-09-06	89.96	90.20	88.90	89.82	963422
2019-09-09	90.45	93.45	90.00	93.15	1164508
2019-09-10	93.57	95.04	92.11	94.47	1768028
2019-09-11	94.54	97.62	93.15	97.37	1116370
2019-09-12	96.31	97.68	94.91	97.56	1094392
2019-09-13	98.40	99.87	97.31	98.94	1151535
2019-09-16	97.94	98.78	96.89	98.01	1105429
2019-09-17	97.58	97.58	95.14	96.19	801900
2019-09-18	95.59	96.76	95.25	96.35	758238
2019-09-19	95.88	97.02	95.38	95.78	706773
2019-09-20	95.77	96.26	94.20	94.27	1797030
2019-09-23	93.98	94.80	93.32	94.62	733598
2019-09-24	94.43	95.20	93.64	94.11	942534
2019-09-25	94.36	95.58	94.04	95.31	626422
2019-09-26	94.32	94.52	93.65	93.93	653306
2019-09-27	94.65	95.11	92.89	93.14	946962
2019-09-30	93.63	93.88	92.83	93.32	745445
2019-10-01	93.96	94.14	89.51	89.88	1190086
2019-10-02	89.02	89.02	87.08	87.21	1034555
2019-10-03	86.84	87.54	85.76	86.82	1126294
2019-10-04	87.06	89.09	86.84	89.03	1066757
2019-10-07	88.68	90.05	88.68	88.77	926792
2019-10-08	88.27	88.53	87.29	87.48	1128542
2019-10-09	88.49	88.87	87.95	88.43	487596
2019-10-10	88.40	89.83	88.40	89.49	504619
2019-10-11	91.06	92.84	90.93	91.61	961109
2019-10-14	90.89	92.25	90.56	92.06	840584
2019-10-15	92.50	94.10	91.81	93.62	684541
2019-10-16	93.86	94.66	92.89	93.22	788398
2019-10-17	94.05	94.35	93.29	93.77	885740
2019-10-18	93.96	94.94	93.46	94.68	1407886
2019-10-21	95.81	97.14	95.80	96.85	1134088
2019-10-22	96.83	98.46	96.68	97.51	1108250
2019-10-23	99.00	100.16	96.39	100.16	1843785
2019-10-24	100.49	100.99	99.44	100.35	977136
2019-10-25	100.32	102.22	100.32	101.53	957637
2019-10-28	102.44	103.00	101.66	102.53	1219733
2019-10-29	102.53	103.34	102.22	102.35	969747
2019-10-30	101.74	101.99	100.23	101.03	988805
2019-10-31	100.39	101.03	98.78	99.68	1056235
2019-11-01	100.61	101.60	100.54	101.42	811842
2019-11-04	102.60	103.93	101.86	103.87	691773
2019-11-05	104.00	105.66	102.97	105.50	1229596
2019-11-06	105.11	106.07	104.64	106.01	1079600
2019-11-07	106.92	108.45	106.31	107.26	1952450
2019-11-08	107.26	107.92	106.69	107.65	880595
2019-11-11	106.56	107.57	106.11	106.78	795680
2019-11-12	106.35	106.94	105.98	106.40	922441
2019-11-13	105.54	106.00	104.46	105.59	720165
2019-11-14	105.32	106.23	105.12	105.82	609099
2019-11-15	105.82	106.71	105.35	106.55	519084
2019-11-18	106.07	106.61	105.68	106.58	943598
2019-11-19	107.13	107.59	106.78	107.06	551887
2019-11-20	106.18	106.98	105.60	106.30	799364
2019-11-21	106.78	107.56	106.00	106.81	901240
2019-11-22	106.75	107.76	105.91	107.13	705564
2019-11-25	107.69	108.27	107.17	107.46	886033
2019-11-26	107.50	107.84	106.52	106.74	1299316
2019-11-27	107.25	107.70	105.55	107.69	566203
2019-11-29	107.34	108.06	107.16	107.24	390377
2019-12-02	107.97	108.49	106.42	106.52	869540
2019-12-03	105.10	105.46	104.67	105.31	602372
2019-12-04	105.50	106.71	105.26	106.34	776142
2019-12-05	107.12	108.21	106.90	107.83	1014462
2019-12-06	109.19	109.38	108.66	108.94	1129617
2019-12-09	108.95	109.22	108.51	109.14	1463602
2019-12-10	109.23	109.53	108.57	108.76	1350268
2019-12-11	109.21	109.82	108.18	108.30	1714179
2019-12-12	107.96	110.13	107.22	109.88	1549794
2019-12-13	110.03	110.48	107.98	108.04	1070193
2019-12-16	109.78	110.10	107.92	108.21	1040876
2019-12-17	108.21	109.29	108.21	108.76	1310213
2019-12-18	109.20	109.21	107.74	108.08	1728909
2019-12-19	107.84	108.29	107.02	107.17	1201585
2019-12-20	107.28	108.07	106.34	106.60	2214326
2019-12-23	106.63	106.90	106.13	106.40	513921
2019-12-24	106.44	106.95	106.20	106.71	204335
2019-12-26	106.85	107.04	105.99	106.57	1186787
2019-12-27	106.90	107.52	106.42	106.99	993040
2019-12-30	107.56	107.56	106.14	106.32	655839
2019-12-31	106.27	106.85	105.83	106.24	741362
2020-01-02	106.53	107.63	106.29	107.58	675690
2020-01-03	106.00	106.48	105.21	105.37	995938
2020-01-06	104.60	105.30	104.29	105.24	878938
2020-01-07	105.27	106.40	105.22	105.82	686202
2020-01-08	106.12	106.96	105.81	106.79	1099881
2020-01-09	106.44	108.26	106.21	108.13	1001625
2020-01-10	108.01	108.12	106.71	106.99	1035935
2020-01-13	107.35	108.72	107.02	108.68	1231563
2020-01-14	108.74	108.95	107.63	108.00	1133182
2020-01-15	107.33	107.89	106.60	107.02	907310
2020-01-16	105.97	108.25	105.96	107.93	966996
2020-01-17	108.73	109.59	108.29	109.38	2064606
2020-01-21	108.79	109.88	108.57	108.57	1978890
2020-01-22	102.33	106.68	101.24	104.99	3113262
2020-01-23	104.45	104.54	102.25	104.07	1583384
2020-01-24	104.35	104.51	101.00	101.62	1319823
2020-01-27	99.23	100.36	98.36	98.46	1305593
2020-01-28	99.27	100.33	98.80	99.75	1192018
2020-01-29	100.24	100.88	99.60	99.64	1057971
2020-01-30	99.01	101.09	98.46	101.05	710134
2020-01-31	100.25	101.07	97.39	97.81	1253284
2020-02-03	98.84	100.03	97.48	97.66	1643523
2020-02-04	99.76	101.01	98.31	100.42	1374207
2020-02-05	102.24	103.60	102.01	103.42	797230
2020-02-06	104.12	104.44	102.21	102.65	790805
2020-02-07	101.53	101.98	101.13	101.26	765676
2020-02-10	101.05	101.34	100.69	101.06	535302
2020-02-11	101.51	103.49	101.46	102.89	1003802
2020-02-12	104.00	104.45	102.25	102.43	704115
2020-02-13	102.04	102.44	101.17	101.21	705210
2020-02-14	100.94	101.42	100.12	101.20	688765
2020-02-18	101.02	101.36	99.84	100.83	667859
2020-02-19	101.17	103.18	101.17	103.07	690970
2020-02-20	102.65	104.25	102.50	102.70	753040
2020-02-21	101.86	102.11	100.58	101.94	990408
2020-02-24	97.75	98.97	95.96	96.53	1437117
2020-02-25	96.75	97.34	90.80	91.13	1748631
2020-02-26	92.37	93.17	88.72	89.37	2473651
2020-02-27	87.37	90.59	86.63	87.68	3088158
2020-02-28	84.57	87.83	83.16	87.76	3582349
2020-03-02	87.74	88.55	84.70	88.49	3152636
2020-03-03	88.19	89.57	81.75	83.44	2853805
2020-03-04	84.73	85.78	81.93	85.05	1837900
2020-03-05	81.29	81.84	79.80	80.89	2639692
2020-03-06	78.39	79.50	76.34	77.64	2610532
2020-03-09	70.95	73.02	69.21	70.83	3275942
2020-03-10	74.31	75.47	70.85	74.36	2592141
2020-03-11	71.90	73.62	69.93	71.47	2477804
2020-03-12	65.11	69.40	63.02	63.04	3488080
2020-03-13	67.66	76.35	66.34	76.05	3533951
2020-03-16	64.09	70.70	61.74	62.22	2885228
2020-03-17	64.36	68.74	61.51	68.55	3567795
2020-03-18	64.43	69.81	63.28	66.18	2954127
2020-03-19	65.13	72.01	62.86	67.41	2586673
2020-03-20	67.56	69.38	64.00	64.56	2422868
2020-03-23	65.17	65.29	60.67	63.11	2312236
2020-03-24	66.16	70.25	66.14	69.86	1936809
2020-03-25	70.43	75.78	67.66	72.86	1827910
2020-03-26	73.57	75.90	72.56	75.35	1585757
2020-03-27	72.71	75.45	71.82	73.98	1582089
2020-03-30	73.90	76.19	72.07	75.79	1455522
2020-03-31	74.65	76.89	73.97	75.46	1585533
2020-04-01	71.25	73.91	70.62	73.00	1657861
2020-04-02	71.51	77.50	71.51	76.92	1883933
2020-04-03	75.98	77.97	74.57	77.03	1520179
2020-04-06	79.55	82.38	78.04	81.37	2238624
2020-04-07	85.04	86.14	82.31	82.60	2168998
2020-04-08	83.55	84.70	80.97	83.38	1742484
2020-04-09	84.88	86.48	83.49	84.89	2148042
2020-04-13	84.37	84.80	81.93	83.55	1136476
2020-04-14	85.88	86.00	82.45	83.39	1277017
2020-04-15	80.40	80.88	78.20	78.89	1567858
2020-04-16	79.02	80.73	77.19	77.96	1722199
2020-04-17	80.96	82.48	79.05	80.00	3483941
2020-04-20	78.89	80.91	78.18	79.33	2361621
2020-04-21	78.25	78.67	71.74	74.43	3134205
2020-04-22	76.40	77.09	74.78	76.17	1038175
2020-04-23	76.58	77.57	75.08	75.61	889709
2020-04-24	77.18	77.93	75.73	77.39	997278
2020-04-27	77.96	80.46	77.86	79.91	1079060
2020-04-28	81.83	82.79	80.05	80.13	927077
2020-04-29	82.32	83.04	81.50	82.04	1046340
2020-04-30	80.41	80.74	78.61	79.16	1090008
2020-05-01	76.94	77.98	74.34	75.47	1280456
2020-05-04	74.66	75.59	73.27	74.96	1033083
2020-05-05	75.88	75.91	73.04	73.07	1006265
2020-05-06	73.77	73.93	71.29	72.07	881370
2020-05-07	73.82	75.96	73.15	73.94	1048840
2020-05-08	75.55	76.13	74.42	75.99	1271926
2020-05-11	74.89	75.28	74.21	74.77	994860
2020-05-12	75.70	76.23	72.81	72.85	1180688
2020-05-13	71.71	72.23	69.29	70.25	1214784
2020-05-14	69.00	72.34	67.43	72.26	1184415
2020-05-15	71.03	71.96	70.35	71.13	890050
2020-05-18	73.92	76.39	73.11	75.94	1126783
2020-05-19	75.42	75.92	73.32	73.37	865428
2020-05-20	74.10	75.28	73.47	74.76	1053755
2020-05-21	74.06	74.91	73.62	73.94	1084404
2020-05-22	74.21	74.21	72.91	73.88	1071379
2020-05-26	77.28	80.72	76.38	79.14	1920651
2020-05-27	82.45	84.36	80.16	82.90	1489265
2020-05-28	84.08	84.08	79.76	79.92	1061881
2020-05-29	78.75	80.16	78.28	79.01	1514171
2020-06-01	79.65	81.52	79.22	80.67	857414
2020-06-02	81.75	82.56	80.36	80.86	1134775
2020-06-03	82.55	85.55	82.01	85.14	1142784
2020-06-04	84.58	88.09	84.28	87.98	1332886
2020-06-05	92.34	92.86	90.27	90.70	2437947
2020-06-08	92.25	92.72	89.86	91.16	1781989
2020-06-09	89.75	92.93	89.19	91.99	1227641
2020-06-10	90.99	91.11	87.54	87.63	1323368
2020-06-11	84.39	85.39	81.85	82.05	1613619
2020-06-12	84.82	84.96	81.39	83.61	1150381
2020-06-15	80.53	84.57	80.53	83.52	1447556
2020-06-16	86.75	86.80	83.53	84.93	1136980
2020-06-17	84.60	85.39	83.65	83.82	1770862
2020-06-18	82.38	84.05	82.24	82.62	1672689
2020-06-19	83.36	83.50	80.81	82.66	4060094
2020-06-22	81.73	83.06	80.64	81.75	1518032
2020-06-23	82.95	83.78	81.08	81.10	1938845
2020-06-24	79.46	79.99	77.13	77.18	1644472
2020-06-25	76.97	78.72	76.37	78.44	1440745
2020-06-26	77.17	77.40	75.11	76.20	1970567
2020-06-29	77.33	77.58	75.77	76.30	1134150
2020-06-30	76.39	79.69	76.09	79.34	1468317
2020-07-01	78.86	79.32	76.63	76.94	895409
2020-07-02	78.89	79.57	77.41	77.67	833629
2020-07-06	79.64	80.00	77.80	78.70	1036040
2020-07-07	78.31	78.66	77.62	77.85	1419558
2020-07-08	80.15	80.26	78.17	80.16	1456689
2020-07-09	79.07	79.66	75.63	76.41	1379520
2020-07-10	76.87	80.44	76.74	80.17	1144259
2020-07-13	80.78	82.73	79.97	81.57	1437765
2020-07-14	81.76	82.28	80.31	81.65	1044798
2020-07-15	82.82	82.82	79.81	80.55	1636915
2020-07-16	79.71	81.59	79.02	79.94	1102313
2020-07-17	80.27	80.27	77.55	77.71	1399258
2020-07-20	76.97	78.18	76.97	77.74	1528199
2020-07-21	77.64	80.54	77.50	79.83	1507677
2020-07-22	82.28	82.28	72.64	75.62	2889689
2020-07-23	75.28	77.71	75.17	77.48	1709311
2020-07-24	78.07	79.04	75.78	76.03	1092242
2020-07-27	75.27	76.78	74.47	76.61	1072825
2020-07-28	76.09	77.37	75.87	77.10	1290261
2020-07-29	76.87	79.64	76.78	79.26	1263386
2020-07-30	77.81	78.17	76.74	77.93	890709
2020-07-31	77.93	78.44	77.24	78.35	845601
2020-08-03	78.56	80.04	77.80	79.28	993570
2020-08-04	79.70	79.79	78.53	79.28	672437
2020-08-05	79.57	80.48	79.38	80.39	602411
2020-08-06	80.45	80.92	79.95	80.06	764800
2020-08-07	79.71	83.32	79.68	83.25	752806
2020-08-10	83.20	84.20	82.61	83.66	871460
2020-08-11	85.47	86.49	83.92	84.27	1033382
2020-08-12	85.93	86.04	83.43	84.07	705632
2020-08-13	83.03	83.83	82.23	82.65	603076
2020-08-14	82.69	83.97	82.46	83.42	616275
2020-08-17	82.94	83.35	82.01	82.58	560572
2020-08-18	82.40	82.69	81.55	82.22	598977
2020-08-19	82.76	83.74	82.44	83.00	635570
2020-08-20	82.12	82.29	81.07	81.43	725354
2020-08-21	81.19	81.81	80.53	81.73	628733
2020-08-24	81.69	84.36	81.55	84.26	698210
2020-08-25	85.00	85.45	83.88	84.00	568247
2020-08-26	83.96	83.96	82.70	82.74	729406
2020-08-27	83.09	84.73	82.96	84.28	515552
2020-08-28	84.45	84.45	83.52	83.91	566638
2020-08-31	83.74	84.02	81.56	81.89	1048370
2020-09-01	81.79	83.19	81.09	82.08	835585
2020-09-02	81.83	84.29	81.27	83.92	699664
2020-09-03	84.46	86.24	83.00	83.66	1015520
2020-09-04	84.84	86.20	83.67	84.45	1002464
2020-09-08	83.01	83.75	81.11	81.61	1585662
2020-09-09	82.63	82.63	81.04	81.09	955865
2020-09-10	80.52	81.43	78.54	78.65	1077135
2020-09-11	78.38	80.46	78.08	79.85	792586
2020-09-14	80.56	81.97	80.24	80.50	1335900
2020-09-15	81.20	81.20	78.32	78.76	1603532
2020-09-16	79.11	85.90	79.00	83.22	2867575
2020-09-17	82.19	83.53	81.92	82.90	1988050
2020-09-18	82.56	83.60	81.58	81.74	2014649
2020-09-21	79.70	81.16	77.69	79.50	1648362
2020-09-22	79.08	80.15	76.94	77.79	1574556
2020-09-23	77.73	79.04	75.86	75.99	807372
2020-09-24	76.48	77.28	74.75	75.22	1017660
2020-09-25	74.23	76.53	74.03	76.46	875099
2020-09-28	78.10	79.58	77.72	78.61	679286
2020-09-29	78.36	78.64	77.07	77.46	607854
2020-09-30	78.13	79.03	77.40	77.97	798158
2020-10-01	77.78	78.79	76.53	77.05	772704
2020-10-02	75.83	79.09	75.72	78.41	514797
2020-10-05	79.28	81.04	79.28	80.83	659134
2020-10-06	81.69	82.25	79.92	80.19	1034627
2020-10-07	81.79	83.41	81.44	82.24	889058
2020-10-08	82.59	84.49	82.02	84.25	532810
2020-10-09	83.62	85.57	83.39	85.22	703809
2020-10-12	85.02	86.69	84.63	86.31	658716
2020-10-13	85.54	86.39	83.62	83.93	835868
2020-10-14	84.14	85.48	83.92	84.39	691215
2020-10-15	83.66	87.27	83.61	87.02	943294
2020-10-16	87.50	87.99	86.28	87.38	700616
2020-10-19	87.47	87.96	85.23	85.41	722978
2020-10-20	86.50	87.33	85.49	85.76	807873
2020-10-21	85.13	90.46	85.00	85.77	1823151
2020-10-22	85.81	86.32	83.87	85.76	896676
2020-10-23	87.07	87.07	84.09	84.41	931630
2020-10-26	83.43	83.65	80.97	82.23	751666
2020-10-27	81.95	82.37	80.32	80.70	884258
2020-10-28	79.34	79.77	77.38	77.80	896831
2020-10-29	77.51	78.89	76.23	78.29	811197
2020-10-30	77.71	78.57	76.20	78.27	866703
2020-11-02	79.77	80.10	78.26	79.05	858977
2020-11-03	80.62	83.48	80.30	82.54	950061
2020-11-04	80.76	82.19	78.70	78.89	1016159
2020-11-05	79.64	82.40	79.61	81.58	657747
2020-11-06	81.94	82.40	81.12	81.66	1097490
2020-11-09	88.29	92.12	88.28	90.80	1809587
2020-11-10	91.37	92.60	89.76	91.85	1337331
2020-11-11	92.05	92.78	88.65	89.21	610975
2020-11-12	88.01	89.20	86.61	87.57	590318
2020-11-13	88.76	91.34	87.73	90.80	792108
2020-11-16	93.28	94.14	91.96	93.14	683011
2020-11-17	91.36	93.90	90.82	93.79	844234
2020-11-18	94.67	95.13	92.69	92.69	562149
2020-11-19	92.01	93.66	90.93	93.36	789469
2020-11-20	92.83	92.95	91.17	91.39	595075
2020-11-23	92.50	93.81	91.22	93.56	861246
2020-11-24	95.17	98.55	94.97	97.61	1209326
2020-11-25	96.70	97.52	95.12	96.88	665099
2020-11-27	97.30	97.60	95.53	96.14	588985
2020-11-30	95.75	95.84	92.68	93.12	1163154
2020-12-01	92.63	95.10	92.63	93.27	1465441
2020-12-02	92.74	94.10	92.10	93.90	1123229
2020-12-03	94.03	94.12	92.49	92.99	1127418
2020-12-04	94.33	95.36	93.70	94.81	1184725
2020-12-07	94.07	94.49	92.95	94.42	611106
2020-12-08	93.22	94.83	93.22	94.63	713792
2020-12-09	94.72	95.62	92.51	93.22	1173501
2020-12-10	92.10	92.10	90.43	91.72	1203749
2020-12-11	89.84	90.41	88.71	90.10	1309447
2020-12-14	91.62	91.88	88.46	88.58	1038449
2020-12-15	89.87	91.47	88.60	90.73	1167140
2020-12-16	90.68	91.13	89.85	90.79	836583
2020-12-17	90.91	92.12	90.14	92.10	994292
2020-12-18	92.84	92.90	91.29	91.90	1926251
2020-12-21	91.42	92.65	88.85	91.05	1005504
2020-12-22	90.96	91.45	90.00	90.60	1036534
2020-12-23	91.35	93.02	91.29	91.99	589950
2020-12-24	92.23	92.23	90.18	91.59	269320
2020-12-28	92.09	93.60	91.83	92.48	627404
2020-12-29	92.84	92.85	91.44	91.91	500542
2020-12-30	91.61	92.84	91.07	91.92	385780
2020-12-31	92.16	93.29	91.39	93.14	514221
2021-01-04	93.51	93.99	91.09	92.50	733173
2021-01-05	90.66	92.74	90.63	91.81	975193
2021-01-06	94.12	98.13	92.69	97.29	1373784
2021-01-07	97.80	99.23	97.53	97.58	761183
2021-01-08	97.75	97.91	95.40	96.89	637758
2021-01-11	96.80	97.90	95.43	97.89	775528
2021-01-12	97.32	99.50	96.90	99.35	866124
2021-01-13	98.62	99.40	97.91	98.33	703460
2021-01-14	99.14	99.86	98.09	99.69	832061
2021-01-15	97.88	98.73	95.73	96.44	751765
2021-01-19	96.57	97.99	95.53	97.36	900351
2021-01-20	96.97	96.97	94.24	94.80	1751739
2021-01-21	95.44	96.40	93.36	94.22	1676543
2021-01-22	95.10	95.40	92.35	94.60	1311660
2021-01-25	93.37	95.33	93.10	94.28	1248303
2021-01-26	95.13	95.13	93.56	93.60	826204
2021-01-27	91.97	93.85	89.92	90.27	1410133
2021-01-28	91.67	92.47	91.07	91.19	1082903
2021-01-29	90.68	91.23	88.20	89.19	996034
2021-02-01	90.26	91.20	89.63	90.56	751811
2021-02-02	91.35	93.21	91.15	92.12	755870
2021-02-03	91.64	93.94	91.36	93.52	820142
2021-02-04	94.06	96.60	93.33	96.53	843353
2021-02-05	97.04	97.65	95.95	97.16	646840
2021-02-08	97.25	98.00	96.89	97.65	770862
2021-02-09	97.60	98.34	96.19	97.75	739843
2021-02-10	97.89	98.59	96.66	96.80	713651
2021-02-11	96.68	98.09	95.91	96.99	575889
2021-02-12	96.83	98.19	96.83	98.14	669619
2021-02-16	98.96	99.98	98.64	98.92	933813
2021-02-17	98.52	99.15	97.17	97.46	976086
2021-02-18	96.85	97.34	95.27	96.01	610152
2021-02-19	96.04	97.10	95.51	96.31	1070804
2021-02-22	95.79	98.10	95.75	97.63	1172112
2021-02-23	99.11	99.28	97.37	97.55	931936
2021-02-24	97.35	100.45	97.35	100.27	691135
2021-02-25	100.45	101.88	97.40	97.76	1011158
2021-02-26	96.98	97.32	94.87	95.13	1109319
2021-03-01	97.44	100.04	96.81	98.85	781915
2021-03-02	98.65	99.14	97.22	97.30	878108
2021-03-03	96.51	100.35	96.51	98.55	933654
2021-03-04	98.78	99.01	96.00	97.57	964206
2021-03-05	99.14	100.26	96.93	99.92	938086
2021-03-08	100.77	103.08	100.14	101.61	971237
2021-03-09	100.55	102.94	99.10	100.41	1289567
2021-03-10	100.80	103.15	100.80	101.38	1237492
2021-03-11	100.23	102.19	99.58	101.69	915948
2021-03-12	102.97	103.90	102.02	102.38	852311
2021-03-15	102.67	104.93	102.21	104.82	1243723
2021-03-16	103.99	105.45	103.58	104.30	1094600
2021-03-17	105.25	106.23	103.39	104.58	1311177
2021-03-18	105.92	106.65	103.50	104.06	1124693
2021-03-19	103.03	104.09	101.41	102.61	5177355
2021-03-22	101.73	101.90	99.37	99.58	1013144
2021-03-23	99.08	99.49	97.36	97.82	1190558
2021-03-24	98.65	100.61	98.50	99.35	1046644
2021-03-25	99.55	103.28	98.43	102.93	912620
2021-03-26	103.44	105.94	103.03	105.85	1017735
2021-03-29	104.50	107.28	103.97	106.58	1145161
2021-03-30	107.46	107.96	105.54	107.02	1023056
2021-03-31	106.36	106.87	104.53	105.11	1026322
2021-04-01	104.33	105.89	102.43	105.63	638105
2021-04-05	106.58	107.55	105.76	106.87	840397
2021-04-06	106.33	106.91	105.00	105.71	570600
2021-04-07	106.49	107.11	105.73	106.83	588557
2021-04-08	106.28	106.83	105.54	106.51	592478
2021-04-09	107.55	109.16	106.86	108.72	885507
2021-04-12	108.08	110.00	108.08	109.96	726544
2021-04-13	109.25	109.48	108.10	108.76	848273
2021-04-14	108.65	110.40	108.38	110.09	840248
2021-04-15	109.91	109.91	108.11	108.53	1077987
2021-04-16	109.44	109.47	106.09	106.91	1496698
2021-04-19	107.02	107.19	105.22	106.23	1445101
2021-04-20	106.37	109.49	105.30	107.37	1557957
2021-04-21	106.49	107.58	105.05	106.74	1018873
2021-04-22	106.51	107.61	105.59	106.76	1107784
2021-04-23	106.59	109.97	106.38	109.53	897420
2021-04-26	109.74	111.20	108.95	109.16	537577
2021-04-27	108.67	111.38	108.52	111.18	822987
2021-04-28	111.78	112.41	111.07	111.84	597742
2021-04-29	111.47	114.57	111.10	114.41	859254
2021-04-30	113.94	114.27	113.23	113.80	907540
2021-05-03	114.59	115.39	112.90	114.79	760426
2021-05-04	114.74	115.76	113.42	115.32	1095505
2021-05-05	116.15	118.00	114.55	117.42	802929
2021-05-06	118.19	118.88	115.81	118.80	655429
2021-05-07	114.01	119.47	114.01	119.28	654278
2021-05-10	120.03	121.67	119.56	120.18	566133
2021-05-11	119.65	121.46	118.12	118.40	564119
2021-05-12	118.11	120.31	116.02	116.35	706874
2021-05-13	116.04	119.64	116.04	119.06	572911
2021-05-14	119.72	121.00	119.27	120.17	822546
2021-05-17	120.07	121.01	118.84	120.62	613724
2021-05-18	120.29	120.84	117.33	117.38	1052563
2021-05-19	115.74	117.47	115.28	117.34	731182
2021-05-20	116.87	118.96	116.65	118.16	596624
2021-05-21	118.14	120.86	118.14	119.88	756816
2021-05-24	120.37	120.93	119.51	120.66	474077
2021-05-25	120.61	122.44	119.93	120.27	808465
2021-05-26	121.28	121.45	119.39	120.95	521527
2021-05-27	122.04	123.02	121.01	121.46	984279
2021-05-28	121.74	122.30	120.38	121.19	801018
2021-06-01	122.82	123.10	121.21	121.50	680411
2021-06-02	121.20	121.69	119.70	120.47	944196
2021-06-03	120.19	121.81	119.99	120.82	759113
2021-06-04	120.67	120.87	119.28	120.39	1181780
2021-06-07	121.00	121.01	118.60	118.93	769658
2021-06-08	118.33	120.33	117.57	119.97	841221
2021-06-09	118.80	119.15	118.10	118.62	576345
2021-06-10	119.39	119.52	117.00	117.12	845405
2021-06-11	117.68	118.53	117.23	117.59	656425
2021-06-14	117.33	117.76	115.84	116.47	825943
2021-06-15	116.47	118.61	116.08	118.18	631047
2021-06-16	117.72	122.20	114.65	118.99	2131138
2021-06-17	118.46	119.36	111.81	112.53	1560890
2021-06-18	111.02	111.20	109.00	109.28	1913834
2021-06-21	110.65	113.25	110.03	113.16	700235
2021-06-22	112.96	112.96	111.21	112.05	834467
2021-06-23	112.56	112.81	111.90	112.25	547882
2021-06-24	112.39	114.67	112.21	114.32	675528
2021-06-25	114.77	117.06	114.29	116.27	1261377
2021-06-28	115.92	115.99	113.91	114.60	852846
2021-06-29	115.30	116.41	114.34	114.93	538626
2021-06-30	114.77	115.80	114.29	115.62	593904
2021-07-01	116.06	116.68	115.57	116.32	417911
2021-07-02	116.50	116.91	115.44	116.73	465281
2021-07-06	116.52	116.73	113.59	114.37	858262
2021-07-07	113.91	114.39	112.26	114.04	636698
2021-07-08	112.29	112.53	110.56	111.58	841715
2021-07-09	113.30	115.94	113.25	115.55	790594
2021-07-12	115.03	116.85	114.20	116.30	490283
2021-07-13	116.02	116.24	114.50	114.80	431379
2021-07-14	114.99	115.80	112.58	113.32	871199
2021-07-15	112.56	114.91	111.96	113.87	894208
2021-07-16	114.10	114.21	112.56	113.15	656558
2021-07-19	110.95	111.03	107.24	107.96	1037332
2021-07-20	108.27	112.88	107.67	111.80	990944
2021-07-21	113.24	114.68	111.92	113.60	832347
2021-07-22	112.49	113.53	110.23	110.83	637243
2021-07-23	111.78	112.20	110.37	111.49	604226
2021-07-26	111.31	112.72	111.31	112.50	457175
2021-07-27	111.51	113.49	110.33	112.22	815314
2021-07-28	112.95	112.98	111.16	111.84	625236
2021-07-29	112.62	114.50	111.74	113.61	505846
2021-07-30	113.09	113.56	112.43	112.85	729692
2021-08-02	113.78	115.59	111.88	111.94	560607
2021-08-03	112.47	112.81	109.95	112.67	939245
2021-08-04	112.00	112.09	111.07	111.19	534587
2021-08-05	111.48	112.30	111.41	112.23	571919
2021-08-06	113.30	115.82	113.26	115.37	609173
2021-08-09	114.80	115.73	113.92	114.96	677187
2021-08-10	115.00	116.09	114.26	115.67	968251
2021-08-11	116.18	117.53	115.14	117.29	1005140
2021-08-12	117.91	117.93	116.75	117.50	643424
2021-08-13	117.87	117.87	116.14	116.37	412110
2021-08-16	115.54	116.54	114.57	116.31	422292
2021-08-17	115.37	116.13	114.00	115.06	466614
2021-08-18	114.35	116.53	114.04	114.41	645688
2021-08-19	113.18	114.78	112.64	113.63	602474
2021-08-20	113.80	114.71	113.23	114.60	462623
2021-08-23	114.94	116.86	114.37	116.28	479989
2021-08-24	116.55	117.57	116.51	117.00	458565
2021-08-25	117.38	119.98	116.97	119.41	476138
2021-08-26	119.49	120.00	118.76	118.78	460034
2021-08-27	118.84	121.10	118.84	121.03	783324
2021-08-30	121.39	121.74	118.04	118.06	507150
2021-08-31	118.05	118.78	117.61	118.52	729032
2021-09-01	118.28	118.68	116.15	116.92	724786
2021-09-02	117.36	117.95	116.79	117.90	647327
2021-09-03	117.82	118.10	116.96	117.35	502318
2021-09-07	117.51	117.51	115.37	115.43	592794
2021-09-08	114.99	116.48	114.19	114.61	627449
2021-09-09	113.51	115.85	113.41	114.58	531669
2021-09-10	115.01	115.01	111.95	112.55	802815
2021-09-13	113.56	115.18	112.80	113.73	1006223
2021-09-14	114.45	114.45	109.23	110.13	1147114
2021-09-15	111.08	111.69	110.05	110.72	954595
2021-09-16	111.76	112.21	108.94	109.55	670233
2021-09-17	107.83	110.16	107.26	108.20	1311812
2021-09-20	105.88	106.82	104.25	105.87	1000588
2021-09-21	106.27	106.76	104.35	104.51	709301
2021-09-22	105.80	107.56	105.48	106.43	721751
2021-09-23	107.88	110.20	107.54	109.38	551935
2021-09-24	109.09	110.66	109.09	109.33	686352
2021-09-27	109.71	113.07	109.71	112.55	668289
2021-09-28	112.59	114.59	110.73	111.10	714400
2021-09-29	111.43	111.43	110.17	110.29	607243
2021-09-30	110.69	110.98	107.75	107.81	621974
2021-10-01	108.44	110.05	106.57	109.23	1071916
2021-10-04	107.35	110.91	107.35	108.05	752516
2021-10-05	108.56	111.60	108.07	110.93	713587
2021-10-06	109.97	111.34	108.57	111.23	536540
2021-10-07	112.75	113.74	112.04	112.95	865160
2021-10-08	113.89	116.56	113.47	115.45	612339
2021-10-11	116.17	117.12	115.60	115.78	725825
2021-10-12	115.74	117.30	115.25	115.60	925621
2021-10-13	115.60	116.00	113.47	115.86	725307
2021-10-14	116.51	120.14	116.26	120.04	1297329
2021-10-15	120.89	121.36	119.79	120.86	1007066
2021-10-18	120.65	123.18	119.97	121.00	1105511
2021-10-19	120.91	121.41	119.14	121.41	943961
2021-10-20	124.00	125.66	121.15	125.51	1641281
2021-10-21	126.30	126.73	124.84	125.23	966616
2021-10-22	125.59	126.67	124.73	125.32	678699
2021-10-25	125.43	126.21	123.06	123.39	620204
2021-10-26	123.39	124.23	122.65	123.21	793264
2021-10-27	122.42	123.44	120.99	121.07	710260
2021-10-28	121.07	122.77	121.07	122.74	793120
2021-10-29	122.50	123.92	122.43	123.04	743280
2021-11-01	123.90	124.58	123.35	123.73	462780
2021-11-02	123.73	124.89	123.20	123.86	825435
2021-11-03	123.57	125.12	122.97	124.75	641666
2021-11-04	124.42	124.42	120.95	122.58	715970
2021-11-05	123.49	124.77	122.98	123.57	711715
2021-11-08	123.82	124.70	122.63	123.34	758572
2021-11-09	122.79	122.86	121.27	121.89	633146
2021-11-10	122.02	124.22	121.01	123.45	601456
2021-11-11	124.36	125.55	122.79	124.58	532397
2021-11-12	124.80	125.41	123.90	125.30	473292
2021-11-15	125.35	126.53	124.83	125.22	575217
2021-11-16	125.14	125.86	124.41	124.51	453018
2021-11-17	124.10	124.10	122.24	122.90	445074
2021-11-18	123.32	123.79	121.33	121.40	493127
2021-11-19	119.98	121.07	118.16	120.61	572347
2021-11-22	122.34	124.17	121.20	123.19	728368
2021-11-23	123.50	124.80	123.12	124.64	435604
2021-11-24	124.36	124.99	123.93	124.34	378030
2021-11-26	119.57	119.97	117.64	118.89	436910
2021-11-29	120.97	121.13	118.97	119.94	561982
2021-11-30	118.52	118.53	115.05	115.70	1454014
2021-12-01	117.94	119.72	114.05	114.14	824998
2021-12-02	114.99	118.93	114.44	118.68	877344
2021-12-03	119.28	119.39	115.37	116.66	587074
2021-12-06	118.63	119.90	117.65	118.54	738612
2021-12-07	119.37	120.83	118.63	120.17	492802
2021-12-08	120.88	121.10	118.44	119.12	627021
2021-12-09	117.78	119.57	117.27	118.93	520878
2021-12-10	119.75	119.99	117.34	118.35	416989
2021-12-13	118.25	118.25	115.76	117.07	545964
2021-12-14	117.07	118.85	115.50	117.49	743736
2021-12-15	117.74	117.90	115.64	117.50	597740
2021-12-16	118.88	120.16	117.64	119.00	874095
2021-12-17	118.87	118.98	115.93	117.23	1437886
2021-12-20	115.17	115.30	112.50	114.49	758615
2021-12-21	115.93	118.52	115.93	117.79	537688
2021-12-22	117.70	118.73	117.09	117.78	431296
2021-12-23	118.53	120.00	118.05	118.21	470053
2021-12-27	118.27	120.64	117.58	120.58	370857
2021-12-28	120.61	121.44	119.89	120.05	400186
2021-12-29	120.45	120.81	119.67	120.02	288716
2021-12-30	120.22	121.15	119.20	119.41	236664
2021-12-31	118.93	119.99	118.63	119.61	369628
2022-01-03	120.69	121.24	119.64	120.70	646069
2022-01-04	122.19	126.39	122.19	125.28	884744
2022-01-05	127.00	127.63	124.18	124.43	798775
2022-01-06	126.67	127.63	124.24	125.98	585424
2022-01-07	125.93	130.22	125.87	129.66	1146284
2022-01-10	130.00	130.25	127.58	129.25	963188
2022-01-11	130.37	132.20	128.67	131.61	1020705
2022-01-12	131.89	133.14	131.11	132.75	1034809
2022-01-13	133.01	135.15	132.91	133.23	943221
2022-01-14	131.90	133.72	130.68	133.62	1095183
2022-01-18	132.96	133.34	130.97	132.24	1016164
2022-01-19	132.68	132.68	125.73	125.84	1523161
2022-01-20	125.53	127.79	119.21	120.02	2220576
2022-01-21	118.97	119.20	112.90	113.93	1672774
2022-01-24	111.43	116.73	110.00	116.32	1523171
2022-01-25	114.59	116.66	112.35	115.40	1165281
2022-01-26	116.31	118.43	113.78	115.22	1375520
2022-01-27	116.74	118.67	113.79	114.74	1065409
2022-01-28	114.27	115.76	112.70	115.64	640484
2022-01-31	115.23	117.01	114.08	116.64	1118092
2022-02-01	116.71	119.17	115.31	119.01	987081
2022-02-02	118.78	120.69	117.87	120.33	859393
2022-02-03	119.97	121.12	118.85	119.60	948015
2022-02-04	119.68	122.50	119.19	121.58	869224
2022-02-07	121.90	123.28	120.93	122.64	784855
2022-02-08	123.33	125.69	123.33	125.18	1033762
2022-02-09	125.71	126.29	123.43	126.05	577491
2022-02-10	125.42	127.90	124.52	125.20	974515
2022-02-11	124.44	126.71	122.49	123.11	1220559
2022-02-14	123.55	124.39	120.27	121.51	1045239
2022-02-15	122.98	125.57	122.69	125.28	777889
2022-02-16	124.94	127.10	124.25	126.28	911264
2022-02-17	125.45	125.45	118.05	118.45	985709
2022-02-18	118.01	119.67	117.50	118.52	1010028
2022-02-22	118.02	119.50	116.27	117.41	889232
2022-02-23	118.50	118.84	113.17	113.64	812089
2022-02-24	109.25	113.64	108.14	112.96	1309835
2022-02-25	114.11	117.91	113.71	117.78	908248
2022-02-28	114.17	115.98	112.17	113.90	1262512
2022-03-01	113.67	113.78	104.50	106.30	1840397
2022-03-02	107.84	112.06	107.25	110.21	1316991
2022-03-03	110.64	111.72	108.85	110.43	742975
2022-03-04	107.61	108.00	105.45	107.47	1406691
2022-03-07	106.61	107.05	103.89	104.09	1345154
2022-03-08	105.46	108.13	102.39	104.92	951217
2022-03-09	108.65	110.38	107.82	108.03	1117639
2022-03-10	105.93	106.93	103.60	105.70	1003440
2022-03-11	107.30	108.84	104.98	105.14	1096149
2022-03-14	107.15	111.39	107.12	109.88	1576985
2022-03-15	110.13	111.55	109.67	111.24	994776
2022-03-16	113.11	116.33	113.01	116.01	1142099
2022-03-17	113.21	115.78	112.46	115.68	724078
2022-03-18	115.52	115.95	113.32	115.21	1612069
2022-03-21	115.70	116.22	113.59	114.51	521374
2022-03-22	115.36	117.84	115.36	117.22	671819
2022-03-23	115.57	117.05	115.04	115.54	688780
2022-03-24	116.23	117.21	115.14	116.59	672670
2022-03-25	116.91	119.29	116.48	119.23	683578
2022-03-28	118.79	118.80	116.64	118.19	1065118
2022-03-29	120.00	120.79	118.92	119.95	517284
2022-03-30	121.16	121.25	119.30	120.75	897534
2022-03-31	120.30	120.96	116.11	116.45	1119526
2022-04-01	117.88	118.23	115.04	115.55	735030
2022-04-04	115.13	116.22	113.89	115.41	759051
2022-04-05	115.30	116.71	114.94	115.53	707302
2022-04-06	114.88	114.89	112.87	113.47	666740
2022-04-07	113.02	114.77	110.53	113.79	776923
2022-04-08	114.39	115.69	113.66	115.03	487712
2022-04-11	114.93	116.50	114.07	114.77	572843
2022-04-12	114.73	116.58	113.12	113.50	605496
2022-04-13	112.65	113.91	111.93	113.81	548893
2022-04-14	114.56	115.36	110.82	110.89	1030245
2022-04-18	110.53	111.53	109.67	110.40	1022345
2022-04-19	110.82	112.23	109.55	111.69	671168
2022-04-20	112.76	114.26	112.52	113.17	795497
2022-04-21	114.43	114.86	110.01	110.34	763070
2022-04-22	110.50	110.66	106.03	106.19	1215371
2022-04-25	105.55	105.88	102.85	105.76	1554477
2022-04-26	105.76	110.67	104.57	107.93	1315139
2022-04-27	108.41	109.00	107.11	107.76	942383
2022-04-28	108.61	108.88	106.06	107.33	838698
2022-04-29	107.01	107.77	102.83	103.05	840396
2022-05-02	103.97	105.11	102.28	104.45	775046
2022-05-03	105.04	106.82	104.52	105.41	615553
2022-05-04	105.51	109.49	104.60	108.87	706947
2022-05-05	108.08	108.08	105.41	106.65	896359
2022-05-06	106.52	106.52	103.65	105.35	678273
2022-05-09	104.52	106.01	103.52	104.75	930904
2022-05-10	105.71	106.26	101.95	103.75	833210
2022-05-11	104.08	105.81	101.68	101.89	589477
2022-05-12	101.26	103.39	100.05	102.57	732294
2022-05-13	103.62	105.17	103.25	104.15	622596
2022-05-16	104.09	105.00	101.95	103.38	593606
2022-05-17	105.15	106.08	104.24	105.71	601363
2022-05-18	105.29	105.83	102.36	102.82	685217
2022-05-19	100.94	102.88	100.94	102.00	762708
2022-05-20	102.69	103.64	100.95	103.47	747230
2022-05-23	105.53	107.23	104.77	106.18	726511
2022-05-24	105.87	106.29	103.38	106.15	588318
2022-05-25	106.28	107.93	105.82	107.56	528518
2022-05-26	108.13	110.18	108.08	109.74	560434
2022-05-27	110.02	112.70	110.02	112.60	489421
2022-05-31	112.20	113.16	110.52	111.75	1210704
2022-06-01	111.83	112.12	107.90	108.76	829769
2022-06-02	109.41	111.94	108.21	111.89	614274
2022-06-03	110.99	111.27	109.93	110.03	494275
2022-06-06	111.08	112.54	110.18	110.25	352985
2022-06-07	110.00	112.02	109.07	111.83	776036
2022-06-08	110.85	111.24	109.07	109.31	531977
2022-06-09	108.56	109.31	106.33	106.35	470632
2022-06-10	104.81	105.01	101.27	101.43	837813
2022-06-13	99.09	100.02	97.87	98.43	950383
2022-06-14	99.22	99.95	92.56	93.60	2875555
2022-06-15	95.03	96.06	91.91	93.28	2608573
2022-06-16	91.28	91.73	89.68	91.46	1641346
2022-06-17	91.80	93.15	91.16	91.68	1749511
2022-06-21	93.76	94.52	92.87	93.93	817838
2022-06-22	93.16	94.89	92.93	93.36	939351
2022-06-23	94.39	94.44	91.74	93.82	931831
2022-06-24	94.84	97.46	94.63	97.12	1435042
2022-06-27	97.74	98.09	96.21	98.04	992317
2022-06-28	98.72	100.63	98.02	98.26	670428
2022-06-29	98.44	100.15	97.94	98.74	879008
2022-06-30	96.34	97.74	95.47	96.48	1043991
2022-07-01	95.77	98.03	95.32	97.72	767727
2022-07-05	95.77	96.66	94.50	96.61	804651
2022-07-06	96.32	96.92	94.75	95.82	697040
2022-07-07	96.86	98.15	96.81	97.31	1065019
2022-07-08	98.01	98.05	96.22	96.61	703387
2022-07-11	96.04	96.19	94.62	95.11	947148
2022-07-12	95.11	97.95	94.23	96.26	1179425
2022-07-13	95.44	95.87	93.99	95.60	766602
2022-07-14	93.90	94.70	92.94	94.52	810762
2022-07-15	95.86	100.03	95.48	99.28	1568314
2022-07-18	99.69	100.94	97.26	97.82	810358
2022-07-19	99.11	101.45	99.03	101.22	1174675
2022-07-20	99.05	99.05	95.39	97.18	2290200
2022-07-21	96.37	97.81	95.47	97.51	1161220
2022-07-22	97.97	98.38	96.40	97.40	685445
2022-07-25	98.47	98.47	96.96	97.54	632791
2022-07-26	97.04	97.48	94.91	95.31	726730
2022-07-27	95.78	97.28	95.42	96.96	652489
2022-07-28	97.14	98.06	95.73	97.97	722483
2022-07-29	97.74	99.92	97.74	99.78	897585
2022-08-01	99.24	99.44	97.65	98.75	714422
2022-08-02	98.59	98.82	97.19	98.46	789635
2022-08-03	99.49	100.17	98.55	99.83	1020202
2022-08-04	100.10	101.32	99.58	99.85	973319
2022-08-05	99.29	100.40	98.95	99.86	454280
2022-08-08	100.50	100.80	99.20	99.25	414376
2022-08-09	99.73	99.73	98.20	98.98	529431
2022-08-10	100.57	102.32	99.11	102.02	662348
2022-08-11	102.68	103.74	102.41	102.76	548911
2022-08-12	103.46	104.11	102.82	104.05	801059
2022-08-15	103.62	104.05	102.55	103.72	529507
2022-08-16	103.37	104.57	103.28	103.78	824901
2022-08-17	102.55	103.08	102.00	102.49	1168994
2022-08-18	102.41	102.82	101.34	102.70	645035
2022-08-19	101.96	102.10	100.14	100.56	651365
2022-08-22	99.33	99.33	97.99	98.44	755120
2022-08-23	98.17	99.25	98.05	98.14	484022
2022-08-24	98.14	98.69	97.44	98.15	578211
2022-08-25	98.78	99.60	98.18	99.00	539128
2022-08-26	99.70	99.70	95.36	95.40	763366
2022-08-29	94.72	95.88	94.04	95.31	785107
2022-08-30	95.67	96.02	94.54	95.46	991322
2022-08-31	96.40	96.56	94.96	95.09	1616007
2022-09-01	94.53	95.34	93.06	94.71	853535
2022-09-02	95.75	96.31	92.84	93.38	825826
2022-09-06	93.69	94.17	92.49	93.92	934972
2022-09-07	94.14	96.76	94.01	96.51	1068410
2022-09-08	95.10	98.96	94.58	98.89	1284354
2022-09-09	99.30	100.20	99.03	99.10	1316092
2022-09-12	99.93	100.74	97.64	98.49	1922572
2022-09-13	96.97	97.22	94.81	94.95	1293541
2022-09-14	95.13	95.88	93.60	94.67	899785
2022-09-15	95.02	96.49	94.72	95.46	996779
2022-09-16	95.21	95.65	92.12	93.13	2036925
2022-09-19	92.32	95.55	92.19	95.41	915487
2022-09-20	94.66	94.66	92.83	93.59	656812
2022-09-21	94.09	94.55	91.17	91.18	687256
2022-09-22	91.76	91.76	89.18	89.49	860644
2022-09-23	88.89	89.24	87.12	88.47	944382
2022-09-26	87.88	88.33	86.19	86.80	1467503
2022-09-27	87.24	87.59	84.07	85.58	1113813
2022-09-28	85.89	87.93	85.58	87.43	1112162
2022-09-29	86.22	86.76	85.12	86.27	825080
2022-09-30	86.70	87.88	85.36	85.56	996070
2022-10-03	86.71	88.60	85.39	88.22	1094646
2022-10-04	88.65	91.02	88.65	90.99	1067249
2022-10-05	89.79	90.88	89.61	90.41	712652
2022-10-06	90.07	90.41	88.63	88.66	701087
2022-10-07	87.94	87.94	85.04	85.95	917448
2022-10-10	86.86	87.06	85.13	85.33	594281
2022-10-11	84.94	85.60	83.75	84.08	716224
2022-10-12	83.80	85.14	83.17	83.74	825505
2022-10-13	82.04	87.83	81.89	87.23	998477
2022-10-14	87.75	88.75	83.90	84.06	1578594
2022-10-17	86.24	87.93	86.20	86.92	1266970
2022-10-18	88.74	89.34	85.49	87.61	1982645
2022-10-19	78.14	85.11	77.50	79.59	4172171
2022-10-20	78.47	80.14	77.11	77.21	2068519
2022-10-21	76.79	79.83	76.15	79.67	1592326
2022-10-24	80.00	80.95	79.60	79.98	975784
2022-10-25	79.50	82.34	79.39	82.02	945122
2022-10-26	82.36	83.03	81.25	82.16	1244056
2022-10-27	82.92	84.09	82.66	82.75	1002063
2022-10-28	82.73	84.80	82.63	84.68	761601
2022-10-31	83.90	84.91	83.28	84.35	1104516
2022-11-01	84.94	85.14	84.15	84.72	1015072
2022-11-02	84.76	87.45	84.27	84.38	1166343
2022-11-03	82.85	83.05	81.73	82.01	923257
2022-11-04	82.65	84.52	82.65	84.47	652016
2022-11-07	85.10	85.33	83.87	85.24	662691
2022-11-08	85.12	86.38	84.60	85.91	621888
2022-11-09	85.30	86.14	83.79	84.00	437193
2022-11-10	86.66	90.64	86.66	90.40	940871
2022-11-11	90.77	95.05	90.39	94.03	1466864
2022-11-14	93.42	93.72	90.60	90.61	876567
2022-11-15	91.94	92.87	90.11	91.99	880492
2022-11-16	91.54	91.75	90.49	91.00	590861
2022-11-17	89.58	90.92	88.63	90.89	978886
2022-11-18	92.28	92.41	90.86	92.32	829086
2022-11-21	92.00	92.90	91.49	92.81	658581
2022-11-22	93.17	94.16	93.17	93.74	584750
2022-11-23	93.70	94.35	93.50	93.83	544289
2022-11-25	94.37	94.52	93.68	94.36	231056
2022-11-28	93.26	93.79	91.13	91.20	770225
2022-11-29	91.30	91.77	90.39	91.76	621331
2022-11-30	91.57	93.34	88.55	93.11	1713945
2022-12-01	94.17	94.17	92.20	93.63	1645353
2022-12-02	92.67	93.26	90.50	91.66	826509
2022-12-05	91.45	91.76	88.62	89.43	771658
2022-12-06	89.27	89.79	87.73	88.57	957995
2022-12-07	88.05	89.01	87.57	87.72	1459896
2022-12-08	87.98	88.52	86.67	87.12	960536
2022-12-09	86.95	88.00	86.42	87.86	850111
2022-12-12	88.00	89.89	87.58	89.53	824436
2022-12-13	92.22	93.33	89.99	90.66	1142500
2022-12-14	90.27	91.19	88.08	88.24	739492
2022-12-15	86.71	87.38	86.08	86.67	964730
2022-12-16	85.92	87.41	85.85	86.95	2122974
2022-12-19	87.03	88.31	86.53	87.23	823491
2022-12-20	87.23	88.14	85.75	87.11	756297
2022-12-21	88.32	89.22	88.12	88.95	656969
2022-12-22	88.24	88.46	85.69	87.38	671458
2022-12-23	87.33	88.11	86.89	88.03	380855
2022-12-27	88.14	88.61	87.26	87.90	395757
2022-12-28	87.88	88.16	86.89	87.06	392252
2022-12-29	87.68	89.73	86.90	89.48	496379
2022-12-30	88.64	89.00	87.63	88.49	488194
2023-01-03	89.60	90.52	88.90	89.78	719444
2023-01-04	90.14	92.62	90.09	91.68	1202402
2023-01-05	91.33	91.98	90.70	91.51	707190
2023-01-06	92.54	94.97	91.12	94.67	1116864
2023-01-09	95.20	96.25	94.09	94.21	1043720
2023-01-10	93.87	95.22	93.18	94.84	585416
2023-01-11	94.91	96.51	94.84	96.28	606310
2023-01-12	96.67	98.68	96.14	97.33	1313260
2023-01-13	96.44	99.02	95.95	98.20	757689
2023-01-17	98.16	99.78	97.50	99.40	1451729
2023-01-18	99.35	100.25	98.72	98.97	1636812
2023-01-19	95.25	95.31	88.50	90.46	3491056
2023-01-20	90.87	93.41	90.09	93.36	2392328
2023-01-23	93.23	95.27	92.90	94.55	1120980
2023-01-24	94.54	95.61	93.72	94.77	858111
2023-01-25	93.67	94.60	92.93	94.35	1838396
2023-01-26	94.99	97.01	94.38	96.94	1386956
2023-01-27	96.64	98.13	96.45	97.20	1035449
2023-01-30	96.19	96.98	95.18	95.38	925381
2023-01-31	95.33	97.01	94.49	96.97	1193150
2023-02-01	96.31	97.91	95.35	96.75	1675840
2023-02-02	97.99	99.27	96.57	98.09	1059556
2023-02-03	97.03	99.02	96.36	98.17	1033798
2023-02-06	96.98	97.84	96.85	97.46	754334
2023-02-07	96.87	99.73	96.66	99.40	878400
2023-02-08	98.10	99.87	97.81	98.14	1036927
2023-02-09	99.07	99.35	97.47	97.60	905805
2023-02-10	96.78	97.84	96.27	97.82	777905
2023-02-13	97.73	99.14	97.20	99.05	988662
2023-02-14	98.75	98.75	96.85	97.33	924889
2023-02-15	96.26	97.25	96.23	97.05	633356
2023-02-16	95.83	96.48	95.23	95.72	673581
2023-02-17	95.33	96.71	94.93	96.71	624290
2023-02-21	95.20	95.92	93.48	94.05	780759
2023-02-22	94.41	94.71	93.17	93.97	811352
2023-02-23	94.31	94.95	92.45	93.46	717479
2023-02-24	92.66	93.73	92.32	93.42	688875
2023-02-27	94.55	94.81	93.67	94.25	1041543
2023-02-28	94.33	95.79	93.84	95.27	1282396
2023-03-01	94.13	95.06	93.91	94.42	785659
2023-03-02	93.50	93.53	91.95	92.95	814630
2023-03-03	93.48	95.07	92.83	94.98	800047
2023-03-06	95.06	95.57	94.52	95.31	933186
2023-03-07	95.42	95.82	91.34	92.62	1808756
2023-03-08	92.31	93.19	92.02	92.84	954681
2023-03-09	91.80	92.37	86.27	86.91	2004037
2023-03-10	84.91	87.48	81.54	84.92	2627062
2023-03-13	83.02	84.92	81.54	82.21	2540956
2023-03-14	85.15	86.44	83.50	86.27	2909188
2023-03-15	83.69	85.08	82.93	84.61	1916807
2023-03-16	84.35	86.53	82.84	85.62	1132928
2023-03-17	84.76	84.76	81.33	81.73	3615090
2023-03-20	83.39	85.18	82.92	84.29	1247783
2023-03-21	86.58	87.83	86.58	87.25	921333
2023-03-22	87.22	87.22	83.65	83.78	1135125
2023-03-23	83.69	85.00	82.92	83.22	977845
2023-03-24	81.40	83.45	80.62	83.43	1102926
2023-03-27	85.51	85.80	83.91	84.90	875941
2023-03-28	84.91	85.77	84.48	84.96	537439
2023-03-29	86.08	87.11	85.88	87.06	742420
2023-03-30	88.13	88.52	85.56	86.75	1034732
2023-03-31	87.58	88.26	86.52	88.13	1048676
2023-04-03	87.89	88.84	86.84	87.72	1107184
2023-04-04	87.60	88.07	86.41	87.00	911783
2023-04-05	86.28	87.90	86.00	87.54	742975
2023-04-06	87.73	88.06	86.36	86.73	1989829
2023-04-10	87.50	88.46	86.87	87.74	1003426
2023-04-11	88.28	90.53	87.70	89.94	1003625
2023-04-12	90.44	90.59	88.15	88.91	942849
2023-04-13	89.00	89.50	88.30	89.22	765068
2023-04-14	90.08	90.30	87.43	87.92	1158371
2023-04-17	84.50	85.93	81.00	85.72	2786624
2023-04-18	86.32	86.32	84.37	85.99	1781600
2023-04-19	85.53	87.26	85.37	86.99	752289
2023-04-20	86.11	86.86	85.48	85.86	948270
2023-04-21	85.53	85.53	84.33	85.30	950856
2023-04-24	85.63	86.49	85.47	86.13	924858
2023-04-25	84.00	84.67	76.94	78.16	3211729
2023-04-26	77.22	78.61	75.97	76.48	1653283
2023-04-27	77.16	77.60	76.07	77.03	1529832
2023-04-28	76.63	78.23	76.19	78.16	1477533
2023-05-01	78.28	78.57	77.00	77.03	1605905
2023-05-02	76.56	76.56	73.52	74.61	1704822
2023-05-03	74.53	75.40	73.00	73.20	1202638
2023-05-04	72.21	72.71	70.63	71.60	1952383
2023-05-05	73.10	73.62	72.41	73.03	1685833
2023-05-08	73.59	74.12	72.64	73.02	941326
2023-05-09	72.28	72.53	71.61	72.14	925407
2023-05-10	72.99	73.19	71.09	71.41	937088
2023-05-11	70.61	71.35	70.15	70.52	1619207
2023-05-12	71.21	71.31	69.54	69.93	1047928
2023-05-15	70.15	71.49	70.00	70.84	890176
2023-05-16	70.31	70.69	69.60	69.65	1005362
2023-05-17	70.52	72.37	70.22	72.11	1809779
2023-05-18	71.78	73.00	71.27	72.89	870995
2023-05-19	73.23	73.55	71.92	72.20	940640
2023-05-22	72.44	73.43	72.05	73.03	888024
2023-05-23	72.72	74.00	72.54	72.95	1054258
2023-05-24	72.55	72.59	71.15	71.35	768680
2023-05-25	70.94	71.93	70.80	71.78	933922
2023-05-26	71.59	72.82	71.42	72.62	710662
2023-05-30	72.79	73.58	71.84	73.18	819195
2023-05-31	72.31	72.49	71.11	71.92	1987918
2023-06-01	71.89	73.34	71.74	73.04	1039677
2023-06-02	74.47	75.87	74.04	75.18	1512984
2023-06-05	75.10	75.39	73.46	74.35	891239
2023-06-06	74.26	76.42	74.20	75.56	1103770
2023-06-07	75.68	76.11	74.72	75.78	1467433
2023-06-08	74.83	74.90	73.39	74.46	1387763
2023-06-09	74.42	75.04	74.02	74.83	1126060
2023-06-12	74.87	75.47	73.05	73.59	1650311
2023-06-13	73.95	75.61	73.60	74.75	1193336
2023-06-14	74.88	75.68	73.98	74.25	1278285
2023-06-15	73.99	75.72	73.51	75.64	830143
2023-06-16	75.97	75.98	74.14	74.71	1992197
2023-06-20	74.16	74.38	72.95	73.41	1295886
2023-06-21	73.06	73.78	72.45	72.95	1527445
2023-06-22	73.07	73.07	71.13	71.75	3791284
2023-06-23	71.33	72.00	70.80	71.28	1402018
2023-06-26	71.19	72.56	71.18	71.78	1174056
2023-06-27	71.61	72.46	71.26	72.35	1649669
2023-06-28	72.21	72.29	71.40	72.02	988024
2023-06-29	72.40	73.59	72.30	73.35	1234196
2023-06-30	73.96	74.48	73.36	74.14	1138692
2023-07-03	74.61	76.25	74.54	75.36	918616
2023-07-05	74.71	75.46	74.07	74.20	1108977
2023-07-06	73.16	73.35	72.26	73.24	977972
2023-07-07	73.15	75.01	73.15	74.32	1343068
2023-07-10	72.92	74.84	72.80	73.73	1293821
2023-07-11	74.46	75.00	74.35	74.79	989352
2023-07-12	75.52	76.20	74.46	74.63	1372472
2023-07-13	74.90	76.30	74.66	76.18	1685103
2023-07-14	76.38	76.70	70.58	71.19	2824264
2023-07-17	71.07	72.07	70.12	70.47	2605542
2023-07-18	71.06	72.98	70.79	71.70	3579123
2023-07-19	76.61	82.44	75.41	81.28	6832727
2023-07-20	80.95	81.30	76.89	79.58	2987735
2023-07-21	79.85	80.10	78.32	78.75	1607490
2023-07-24	78.58	80.37	78.57	79.58	1065087
2023-07-25	79.88	79.95	77.91	78.35	1284522
2023-07-26	78.84	80.23	78.57	79.85	680701
2023-07-27	80.00	80.64	78.96	79.17	754161
2023-07-28	80.39	80.43	79.40	80.06	982621
2023-07-31	80.37	80.94	79.68	80.12	2267980
2023-08-01	79.46	80.38	79.00	80.22	1038440
2023-08-02	79.42	80.24	78.60	80.13	835292
2023-08-03	79.81	81.50	79.37	80.81	902137
2023-08-04	80.68	81.58	80.14	80.25	662308
2023-08-07	80.71	81.58	80.55	80.85	506076
2023-08-08	78.11	79.72	77.66	79.59	791668
2023-08-09	79.61	80.09	78.89	79.00	642658
2023-08-10	79.75	80.52	79.39	79.78	764212
2023-08-11	79.34	80.28	79.20	79.91	672789
2023-08-14	79.45	79.45	78.16	78.72	722746
2023-08-15	77.92	77.92	76.75	76.95	685331
2023-08-16	76.44	77.30	76.23	76.52	1079165
2023-08-17	76.85	77.67	76.36	76.95	813304
2023-08-18	76.03	77.24	76.01	76.74	952985
2023-08-21	76.74	77.07	75.16	76.19	1038652
2023-08-22	76.16	76.51	74.17	74.26	1016412
2023-08-23	74.30	75.74	74.13	75.38	976332
2023-08-24	75.52	76.69	74.88	75.38	691421
2023-08-25	75.75	76.24	74.45	74.67	931129
2023-08-28	75.14	76.45	74.99	75.53	730944
2023-08-29	75.53	76.26	75.18	76.05	794186
2023-08-30	76.17	76.74	75.87	76.11	848630
2023-08-31	76.21	76.52	75.52	76.07	2053921
2023-09-01	76.80	77.42	76.45	77.29	1211582
2023-09-05	76.97	77.84	76.30	76.43	1066442
2023-09-06	76.05	77.04	75.64	76.33	850898
2023-09-07	75.18	75.97	74.57	75.55	1198216
2023-09-08	75.62	76.43	74.81	76.39	913785
2023-09-11	77.10	77.10	77.08	77.08	161749
2023-09-12	77.04	77.87	69.81	71.85	3676035
2023-09-13	72.64	72.69	71.06	71.91	1316173
2023-09-14	72.36	73.67	72.36	73.46	1302018
2023-09-15	73.45	73.70	72.49	72.72	1747124
2023-09-18	72.41	72.41	71.26	71.76	720261
2023-09-19	71.60	72.11	70.39	70.45	949448
2023-09-20	70.92	71.02	69.83	69.87	712739
2023-09-21	69.55	69.93	69.03	69.54	1161713
2023-09-22	69.62	69.85	68.72	69.43	1338677
2023-09-25	69.19	69.40	68.77	69.22	752310
2023-09-26	68.53	69.54	68.36	68.96	1160403
2023-09-27	69.31	69.31	67.83	68.45	907877
2023-09-28	68.62	69.57	68.48	69.21	1204377
2023-09-29	69.66	70.41	69.30	69.48	961508
2023-10-02	69.13	69.13	67.55	67.84	1320430
2023-10-03	67.50	68.03	66.38	66.82	1807501
2023-10-04	67.03	67.34	65.50	66.49	1348363
2023-10-05	66.18	66.82	65.56	66.67	1524611
2023-10-06	66.31	68.08	65.94	67.46	1332027
2023-10-09	66.22	67.23	66.15	67.17	1110137
2023-10-10	68.37	68.85	67.61	67.73	1335229
2023-10-11	67.69	68.62	67.69	68.35	1019397
2023-10-12	68.35	68.61	66.46	67.10	1188973
2023-10-13	67.47	67.98	66.95	67.42	1080683
2023-10-16	68.10	69.07	67.60	68.85	1149920
2023-10-17	68.20	70.84	67.97	70.61	2696363
2023-10-18	69.15	70.10	64.32	65.94	4735145
2023-10-19	65.89	67.49	65.13	65.50	3027586
2023-10-20	65.80	66.14	64.26	64.28	1895403
2023-10-23	63.83	65.28	63.60	64.18	1398002
2023-10-24	64.16	64.80	63.37	63.55	1733692
2023-10-25	63.28	63.55	62.44	63.06	3172314
2023-10-26	63.90	65.51	63.56	64.95	3510976
2023-10-27	65.23	65.53	63.43	63.54	1321075
2023-10-30	64.17	65.58	64.13	65.12	1486149
2023-10-31	65.12	66.18	64.96	65.91	1318423
2023-11-01	66.01	67.35	65.75	66.88	2070124
2023-11-02	67.54	70.18	67.46	70.10	1779104
2023-11-03	71.15	72.48	71.08	71.35	1688965
2023-11-06	71.21	71.37	69.48	70.32	1674199
2023-11-07	70.17	70.45	69.40	69.52	949438
2023-11-08	69.50	69.67	68.99	69.35	643729
2023-11-09	69.89	70.50	69.33	69.40	1305942
2023-11-10	69.74	70.71	68.97	70.70	1382536
2023-11-13	70.29	71.10	69.98	70.98	1703611
2023-11-14	72.28	74.70	72.28	73.84	1587448
2023-11-15	73.85	75.23	73.85	74.88	1000712
2023-11-16	75.01	75.47	73.98	74.64	1358307
2023-11-17	75.22	75.52	74.74	75.38	992690
2023-11-20	74.81	76.09	74.63	75.85	959331
2023-11-21	75.64	75.94	75.26	75.56	877857
2023-11-22	76.17	76.26	75.43	76.15	789547
2023-11-24	75.55	76.67	75.55	76.36	468361
2023-11-27	76.21	76.35	75.69	76.23	801754
2023-11-28	76.30	76.84	75.70	76.70	863175
2023-11-29	77.27	78.74	77.27	78.28	1202066
2023-11-30	78.74	79.82	78.26	79.25	2133848
2023-12-01	79.05	80.72	78.69	80.28	1571407
2023-12-04	79.54	81.04	79.52	80.77	1288819
2023-12-05	80.38	81.09	79.62	80.76	1152534
2023-12-06	81.09	83.62	80.52	80.67	2491206
2023-12-07	79.90	80.31	79.20	79.86	1579314
2023-12-08	80.13	80.77	79.72	80.39	1280944
2023-12-11	80.50	81.18	80.04	80.83	922448
2023-12-12	80.79	80.91	80.20	80.46	1100572
2023-12-13	80.45	82.89	80.01	82.85	1193737
2023-12-14	84.29	86.92	84.29	85.93	2129222
2023-12-15	85.43	86.00	84.63	85.45	2341074
2023-12-18	85.81	85.83	84.97	85.59	1136337
2023-12-19	85.60	86.40	85.19	85.86	1302703
2023-12-20	85.64	85.89	82.93	83.09	1493652
2023-12-21	83.78	84.29	83.10	83.80	1087646
2023-12-22	84.42	84.52	83.47	83.84	860141
2023-12-26	84.00	84.51	83.73	84.25	638292
2023-12-27	84.14	84.63	83.82	84.57	832153
2023-12-28	84.86	85.04	84.43	84.96	634283
2023-12-29	84.85	85.20	83.92	84.38	777571
2024-01-02	84.19	85.42	83.97	84.87	968064
2024-01-03	83.48	83.72	82.26	82.58	1240729
2024-01-04	82.75	83.36	82.26	82.36	910028
2024-01-05	81.93	84.38	81.85	83.47	1059872
2024-01-08	83.66	84.30	82.99	84.18	1000784
2024-01-09	84.97	86.77	83.85	84.33	1147451
2024-01-10	84.19	84.35	82.97	84.15	1353631
2024-01-11	83.48	83.80	82.65	83.44	1025998
2024-01-12	83.87	84.65	82.76	83.81	1092170
2024-01-16	83.53	83.53	82.35	83.27	1544629
2024-01-17	81.75	83.52	81.72	82.94	1549581
2024-01-18	85.00	85.00	79.81	80.91	2542458
2024-01-19	81.32	81.72	80.15	81.14	2306158
2024-01-22	81.35	81.95	80.55	81.41	1592135
2024-01-23	81.43	82.09	81.04	81.25	1419889
2024-01-24	82.14	82.14	80.62	80.88	1150093
2024-01-25	81.78	82.27	80.92	81.79	1792340
2024-01-26	82.25	82.80	81.21	81.60	968976
2024-01-29	81.23	81.47	80.60	81.30	1101048
2024-01-30	80.57	81.15	80.39	80.86	1278987
2024-01-31	80.60	81.29	79.46	79.64	2670771
2024-02-01	79.76	80.01	77.72	79.30	1827564
2024-02-02	78.56	80.80	78.40	80.38	1340753
2024-02-05	79.21	79.47	78.48	78.74	992211
2024-02-06	78.68	79.20	78.02	78.20	1077067
2024-02-07	78.55	79.12	76.86	79.12	1670742
2024-02-08	78.99	79.40	77.96	78.47	945962
2024-02-09	78.25	79.73	78.25	79.64	1282849
2024-02-12	79.37	81.77	79.37	81.35	1502780
2024-02-13	80.26	80.65	76.67	77.47	1512574
2024-02-14	78.66	79.16	78.24	79.04	1105711
2024-02-15	79.18	81.17	78.94	80.80	1039294
2024-02-16	80.20	80.46	79.51	79.95	1072325
2024-02-20	78.88	80.26	78.75	79.61	1186144
2024-02-21	79.56	80.45	78.96	79.89	998170
2024-02-22	80.00	80.85	79.45	79.98	740077
2024-02-23	80.34	81.68	79.65	81.48	1098178
2024-02-26	81.09	82.30	81.03	81.20	1237194
2024-02-27	81.63	81.93	81.12	81.78	925230
2024-02-28	81.51	82.55	81.00	81.44	820190
2024-02-29	82.39	82.90	81.76	82.13	1771294
2024-03-01	81.99	82.80	80.99	82.66	1398427
2024-03-04	84.93	86.16	84.17	84.55	2636158
2024-03-05	83.67	85.90	83.67	85.16	1691118
2024-03-06	83.04	83.49	79.50	81.28	4532510
2024-03-07	81.23	82.32	81.01	81.92	2128978
2024-03-08	82.19	82.71	81.56	81.81	1225456
2024-03-11	81.81	82.35	80.87	81.95	1210103
2024-03-12	81.92	82.39	80.73	80.92	907820
2024-03-13	80.83	82.35	80.83	81.73	1194606
2024-03-14	81.44	81.58	79.30	80.25	1604735
2024-03-15	79.77	82.34	79.77	81.46	11972797
2024-03-18	81.58	82.04	80.67	81.95	1416914
2024-03-19	82.23	82.87	81.79	82.24	1322869
2024-03-20	81.89	84.13	81.73	84.10	1366613
2024-03-21	84.70	86.64	84.48	86.50	1134874
2024-03-22	86.87	87.05	85.51	85.54	1128782
2024-03-25	85.54	86.31	85.53	85.85	854786
2024-03-26	86.20	86.75	85.72	86.62	1058651
2024-03-27	87.32	88.35	86.81	87.75	1157802
2024-03-28	88.04	89.25	87.75	88.92	1092623
2024-04-01	88.55	89.18	87.88	88.44	709650
2024-04-02	88.35	88.81	86.96	87.57	1508423
2024-04-03	87.17	88.37	87.17	87.93	1638075
2024-04-04	88.80	88.96	86.52	86.57	1088998
2024-04-05	86.48	86.99	85.50	86.78	1257559
2024-04-08	87.30	88.44	86.88	88.01	1166366
2024-04-09	88.41	88.74	87.17	88.12	762556
2024-04-10	86.69	86.92	85.16	85.41	830782
2024-04-11	85.44	85.71	84.16	84.93	893286
2024-04-12	84.66	85.32	83.55	83.83	1112956
2024-04-15	84.80	85.21	83.46	83.71	1550284
2024-04-16	80.75	84.31	79.32	79.56	3095764
2024-04-17	81.29	82.26	80.50	81.23	1507531
2024-04-18	81.79	82.08	80.82	81.41	1404455
2024-04-19	81.74	82.36	81.27	81.45	1985487
2024-04-22	82.06	84.19	81.65	83.54	1791344
2024-04-23	83.29	85.03	83.29	84.18	1549403
2024-04-24	83.70	84.59	83.65	84.30	1332918
2024-04-25	83.95	84.16	82.75	83.44	1595413
2024-04-26	83.26	84.33	83.05	83.38	1283507
2024-04-29	83.37	84.31	83.16	83.56	984833
2024-04-30	83.53	83.80	82.37	82.39	963439
2024-05-01	82.49	84.16	82.00	83.05	1062849
2024-05-02	83.70	84.21	82.24	83.50	814950
2024-05-03	84.67	84.85	84.03	84.62	927129
2024-05-06	85.37	85.37	84.42	85.02	859297
2024-05-07	85.42	85.74	84.64	84.66	867563
2024-05-08	84.46	85.79	84.17	85.62	1047298
2024-05-09	85.29	86.83	85.29	86.78	777807
2024-05-10	87.00	87.52	86.64	86.70	812108
2024-05-13	87.29	87.29	85.74	85.89	641793
2024-05-14	86.58	86.92	86.14	86.28	840185
2024-05-15	87.16	87.29	85.99	86.45	1040139
2024-05-16	86.27	86.76	85.59	85.63	1279854
2024-05-17	85.91	86.06	84.67	85.51	1299033
2024-05-20	85.64	85.75	84.24	84.46	1154960
2024-05-21	84.34	84.73	84.01	84.60	752030
2024-05-22	84.40	84.77	83.47	83.90	913121
2024-05-23	83.92	83.92	82.49	82.86	1023979
2024-05-24	83.18	83.61	82.96	83.31	554217
2024-05-28	83.25	83.47	81.41	82.08	1230503
2024-05-29	81.22	81.95	80.42	81.73	1255739
2024-05-30	82.35	83.30	81.77	82.90	2087688
2024-05-31	83.26	84.28	83.05	84.24	2224301
2024-06-03	84.63	84.84	82.93	83.61	1309085
2024-06-04	83.12	83.88	82.36	83.43	1605927
2024-06-05	83.48	84.30	82.53	82.85	1409268
2024-06-06	82.00	83.22	81.79	82.76	1018224
2024-06-07	81.65	82.77	81.42	82.29	910974
2024-06-10	81.79	82.82	81.05	82.78	991385
2024-06-11	82.17	82.76	79.68	79.84	1703738
2024-06-12	81.33	84.27	80.83	83.57	1965056
2024-06-13	82.90	83.22	81.82	82.68	1552541
2024-06-14	81.92	82.54	81.11	81.65	1033583
2024-06-17	81.19	82.10	80.45	82.08	888303
2024-06-18	82.24	82.90	81.73	82.90	1064345
2024-06-20	82.29	82.77	81.67	82.16	1153094
2024-06-21	82.33	82.85	81.68	82.76	1906256
2024-06-24	83.05	84.14	82.75	83.51	803789
2024-06-25	83.09	83.28	81.21	82.06	1062264
2024-06-26	81.60	82.68	81.60	82.58	825481
2024-06-27	82.31	82.84	81.24	82.54	736954
2024-06-28	83.16	84.32	82.72	83.98	1369147
2024-07-01	84.01	84.84	83.61	83.83	808661
2024-07-02	83.35	84.83	83.35	84.23	728623
2024-07-03	84.75	85.28	83.94	84.40	653783
2024-07-05	83.93	84.17	82.68	83.13	1598575
2024-07-08	83.14	83.74	82.53	82.90	769974
2024-07-09	82.93	84.17	82.59	83.93	727906
2024-07-10	84.22	85.42	84.03	85.40	743357
2024-07-11	86.12	87.54	85.78	86.86	1486925
2024-07-12	87.50	89.73	87.16	89.28	1137819
2024-07-15	89.80	90.39	89.35	90.34	1076039
2024-07-16	90.15	91.53	89.61	90.76	2705273
2024-07-17	92.00	92.46	83.03	86.16	4875764
2024-07-18	87.84	88.67	85.52	86.23	2187323
2024-07-19	86.47	86.81	85.18	85.49	1461398
2024-07-22	85.72	87.20	85.14	87.14	1174280
2024-07-23	86.99	87.89	86.32	86.45	1307410
2024-07-24	86.17	87.97	85.93	86.45	996617
2024-07-25	86.79	89.02	86.59	87.98	948374
2024-07-26	88.49	89.65	88.49	89.43	776718
2024-07-29	89.44	89.73	88.47	88.60	742982
2024-07-30	89.40	90.06	88.27	88.95	960048
2024-07-31	89.29	89.53	88.24	88.65	931858
2024-08-01	88.66	89.12	86.44	86.89	714904
2024-08-02	86.14	86.44	83.56	84.89	1366006
2024-08-05	82.81	83.43	80.81	82.48	1417515
2024-08-06	82.48	84.60	82.48	83.10	1248764
2024-08-07	84.40	85.71	82.78	82.94	1211744
2024-08-08	83.63	84.22	83.23	83.50	1151382
2024-08-09	83.43	84.46	83.43	84.29	975521
2024-08-12	84.36	84.75	82.34	82.51	1203460
2024-08-13	83.11	83.65	82.46	83.62	1205180
2024-08-14	83.87	85.28	83.46	84.81	965886
2024-08-15	85.65	86.68	85.65	86.23	941598
2024-08-16	85.91	87.27	85.91	87.20	909343
2024-08-19	87.56	87.93	87.04	87.18	893872
2024-08-20	86.88	86.96	86.05	86.08	1089495
2024-08-21	86.20	86.68	85.63	86.60	724111
2024-08-22	86.45	87.21	86.34	87.18	665595
2024-08-23	87.75	89.24	87.65	88.70	717910
2024-08-26	88.94	89.72	88.59	88.85	1033654
2024-08-27	89.02	89.37	88.41	88.90	1041200
2024-08-28	88.47	89.49	88.09	88.65	785939
2024-08-29	89.35	89.89	87.84	89.49	809455
2024-08-30	89.94	91.36	89.31	91.21	1697324
2024-09-03	90.42	91.27	89.54	90.02	1263663
2024-09-04	90.02	90.87	89.25	89.45	1169881
2024-09-05	90.00	90.22	89.04	89.66	797083
2024-09-06	89.02	90.09	86.22	86.66	1209737
2024-09-09	87.52	88.67	86.85	87.76	1173072
2024-09-10	87.69	88.67	85.83	88.47	1415113
2024-09-11	87.29	87.55	85.63	87.23	1497314
2024-09-12	87.61	88.12	86.21	87.45	1760611
2024-09-13	87.95	88.94	87.95	88.24	942913
2024-09-16	89.12	89.82	88.22	89.75	986044
2024-09-17	89.41	91.09	89.41	90.65	823599
2024-09-18	90.96	91.96	90.13	90.31	876460
2024-09-19	91.51	92.66	90.06	92.62	783600
2024-09-20	92.62	92.82	91.69	91.90	2671876
2024-09-23	92.61	92.79	91.35	91.51	964345
2024-09-24	91.51	92.09	90.99	91.41	839116
2024-09-25	91.67	91.74	90.45	90.79	1090145
2024-09-26	90.46	90.78	87.95	89.93	1553039
2024-09-27	90.48	91.25	89.82	90.07	1186549
2024-09-30	89.99	90.10	89.13	90.03	1017179
2024-10-01	89.91	89.92	87.92	88.72	1127012
2024-10-02	88.72	89.27	88.18	88.40	670717
2024-10-03	88.21	88.77	87.69	88.57	1525340
2024-10-04	89.90	90.53	89.49	90.46	929307
2024-10-07	90.38	90.90	89.81	90.20	865082
2024-10-08	90.28	91.27	89.88	91.06	893842
2024-10-09	91.25	91.99	90.87	91.53	1078682
2024-10-10	90.87	91.74	90.84	91.09	1162536
2024-10-11	91.61	93.50	91.20	92.17	946695
2024-10-14	92.09	94.12	91.68	94.06	1005140
2024-10-15	94.88	96.44	94.24	94.38	1112019
2024-10-16	94.60	97.08	94.60	96.64	1456015
2024-10-17	96.75	97.00	95.76	96.26	960916
2024-10-18	96.26	96.78	95.60	96.40	907716
2024-10-21	95.82	96.39	95.14	95.76	856820
2024-10-22	95.16	96.12	94.88	95.79	1346558
2024-10-23	100.95	104.25	99.43	102.51	3909135
2024-10-24	103.78	103.78	101.12	102.79	2102717
2024-10-25	103.55	103.62	100.07	100.19	1482296
2024-10-28	100.55	102.12	100.55	101.88	1079657
2024-10-29	101.64	103.40	101.64	102.32	1805787
2024-10-30	101.00	102.56	100.54	101.46	993318
2024-10-31	101.06	101.93	100.27	100.52	904611
2024-11-01	100.78	102.02	99.73	99.93	1072070
2024-11-04	99.79	100.69	99.07	100.24	761299
2024-11-05	99.89	101.87	99.89	101.35	802109
2024-11-06	107.66	108.53	105.08	106.57	2109474
2024-11-07	105.18	106.19	104.61	105.25	1046307
2024-11-08	105.34	105.74	104.51	105.18	791014
2024-11-11	106.32	107.72	106.28	106.75	798040
2024-11-12	106.18	107.56	106.18	106.95	1306485
2024-11-13	107.27	108.46	106.74	106.84	1191056
2024-11-14	106.68	107.21	105.65	105.96	1004190
2024-11-15	106.18	107.87	105.79	107.60	1955051
2024-11-18	107.60	109.54	107.44	108.93	1518253
2024-11-19	107.36	108.23	107.13	107.84	848838
2024-11-20	108.61	108.61	106.93	107.88	761480
2024-11-21	108.84	109.42	107.84	108.94	761505
2024-11-22	108.79	109.92	108.65	109.46	928391
2024-11-25	110.00	110.99	109.09	110.53	2603641
2024-11-26	110.72	111.19	109.85	110.75	958493
2024-11-27	110.89	111.57	110.28	110.59	592534
2024-11-29	110.90	111.87	110.64	111.16	621275
2024-12-02	111.30	111.48	109.80	109.89	987221
2024-12-03	110.94	111.35	109.27	109.34	1685495
2024-12-04	109.00	109.46	108.12	108.77	1147312
2024-12-05	108.77	110.60	108.75	109.94	1112553
2024-12-06	109.30	109.74	107.65	107.92	1633159
2024-12-09	108.81	110.17	108.39	108.60	1594261
2024-12-10	108.74	108.99	107.08	108.15	1132857
2024-12-11	109.13	109.42	104.47	105.15	2428892
2024-12-12	105.77	106.44	104.74	105.39	1567341
2024-12-13	105.00	105.54	104.11	104.98	1990708
2024-12-16	105.27	105.89	104.28	105.56	1455362
2024-12-17	105.29	106.04	104.40	104.71	1112803
2024-12-18	104.31	104.98	100.00	100.14	1267814
2024-12-19	101.08	102.26	100.26	100.51	1473014
2024-12-20	99.91	102.73	99.36	102.48	3497426
2024-12-23	101.75	102.70	101.25	102.59	673323
2024-12-24	102.90	103.93	102.30	103.61	323427
2024-12-26	103.37	104.87	103.00	104.66	619842
2024-12-27	103.92	105.00	103.38	103.83	641558
2024-12-30	102.36	103.35	101.69	102.74	952673
2024-12-31	103.14	103.35	101.95	102.50	818292

Explore More About NTRS

Coins representing dividend payouts and trends

NTRS Dividend History

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

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

NTRS Stock Split History

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

Graph showing historical stock prices and market trends

NTRS Historical Prices

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

Web Analytics