PII Historical Prices

Summary

Key Stock Metrics

30.92

(April 9, 2025)

52-Week Low

88.00

(July 18, 2024)

52-Week High

159.33

(November 13, 2014)

All-Time High

49.99

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-29	10.92	11.00	10.88	11.00	60294
1993-09-30	11.00	11.00	10.83	10.88	41394
1993-10-01	10.79	11.00	10.79	11.00	39594
1993-10-04	10.92	10.96	10.75	10.88	53994
1993-10-05	10.96	11.08	10.92	11.04	105594
1993-10-06	10.96	11.25	10.96	11.21	81294
1993-10-07	11.13	11.54	11.13	11.54	32994
1993-10-08	11.54	11.67	11.54	11.63	26394
1993-10-11	11.58	11.58	11.54	11.58	19194
1993-10-12	11.63	11.63	11.46	11.50	37794
1993-10-13	11.25	11.33	11.17	11.25	83994
1993-10-14	11.21	11.33	11.21	11.33	46794
1993-10-15	11.33	11.42	11.25	11.38	13494
1993-10-18	11.33	11.33	11.25	11.33	26694
1993-10-19	11.29	11.33	11.29	11.33	36594
1993-10-20	11.38	11.42	11.25	11.33	50394
1993-10-21	11.38	11.75	11.29	11.71	149688
1993-10-22	11.67	12.42	11.67	12.13	78294
1993-10-25	12.17	12.33	12.08	12.33	45894
1993-10-26	12.25	12.29	12.13	12.13	50994
1993-10-27	12.21	12.25	12.13	12.21	30894
1993-10-28	12.17	12.29	12.13	12.29	26994
1993-10-29	12.33	12.42	12.25	12.33	23094
1993-11-01	12.38	12.46	12.33	12.42	23394
1993-11-02	12.42	12.67	12.38	12.63	29994
1993-11-03	12.79	12.83	12.50	12.50	62394
1993-11-04	12.38	12.42	12.08	12.13	55494
1993-11-05	12.04	12.29	11.92	12.29	35394
1993-11-08	12.29	12.42	12.17	12.21	32094
1993-11-09	12.29	12.38	12.25	12.25	18294
1993-11-10	12.33	12.42	12.25	12.25	23394
1993-11-11	12.25	12.29	12.21	12.25	14094
1993-11-12	12.17	12.38	12.13	12.21	23694
1993-11-15	12.13	12.13	11.92	11.96	38394
1993-11-16	11.83	12.04	11.83	11.96	42294
1993-11-17	12.00	12.00	11.88	12.00	21594
1993-11-18	12.04	12.04	11.92	12.04	20394
1993-11-19	11.96	12.13	11.96	12.08	14994
1993-11-22	12.08	12.08	11.71	11.83	29394
1993-11-23	11.79	11.83	11.50	11.58	55794
1993-11-24	11.58	11.63	11.13	11.46	61794
1993-11-26	11.54	11.71	11.54	11.67	13794
1993-11-29	11.58	11.96	11.58	11.96	34194
1993-11-30	11.88	12.08	11.75	11.88	100194
1993-12-01	12.04	12.04	11.88	11.92	38094
1993-12-02	11.92	12.04	11.88	11.92	30594
1993-12-03	11.92	12.04	11.92	12.00	10794
1993-12-06	12.00	12.13	11.96	12.13	25794
1993-12-07	12.21	12.21	12.04	12.13	23094
1993-12-08	12.13	12.17	12.04	12.08	78594
1993-12-09	11.79	11.79	11.63	11.71	29994
1993-12-10	11.75	11.83	11.67	11.79	14694
1993-12-13	11.71	11.75	11.63	11.67	28794
1993-12-14	11.75	11.75	11.50	11.50	39594
1993-12-15	11.58	11.67	11.54	11.58	26694
1993-12-16	11.58	11.67	11.42	11.50	30894
1993-12-17	11.58	11.63	11.50	11.54	12894
1993-12-20	11.50	11.54	11.42	11.50	14394
1993-12-21	11.50	11.50	11.46	11.46	11994
1993-12-22	11.38	11.54	11.33	11.46	29994
1993-12-23	11.38	11.42	11.25	11.33	27294
1993-12-27	11.33	11.38	11.00	11.00	27894
1993-12-28	11.04	11.08	10.96	11.08	36894
1993-12-29	11.08	11.42	11.00	11.25	59094
1993-12-30	11.25	11.67	11.25	11.50	49494
1993-12-31	11.50	11.54	11.25	11.25	17994
1994-01-03	11.25	11.38	11.08	11.08	49494
1994-01-04	11.13	11.21	11.00	11.13	53694
1994-01-05	11.04	11.13	11.00	11.13	35694
1994-01-06	11.04	11.08	10.96	11.00	58494
1994-01-07	11.04	11.13	10.96	10.96	50094
1994-01-10	11.00	11.04	10.92	11.04	38694
1994-01-11	10.96	11.00	10.75	10.88	45594
1994-01-12	10.88	10.96	10.88	10.96	37194
1994-01-13	10.96	11.00	10.96	11.00	33594
1994-01-14	11.00	11.00	10.92	10.92	37194
1994-01-17	10.83	10.96	10.83	10.88	55494
1994-01-18	10.88	11.00	10.88	10.96	66594
1994-01-19	11.00	11.00	10.88	10.96	38394
1994-01-20	10.88	11.00	10.88	10.92	27294
1994-01-21	11.00	11.04	10.96	11.04	57894
1994-01-24	11.08	11.08	10.79	10.79	29994
1994-01-25	10.83	11.00	10.83	11.00	35994
1994-01-26	10.92	11.04	10.92	11.00	64194
1994-01-27	11.00	11.00	10.92	11.00	33594
1994-01-28	11.00	11.00	10.83	10.83	50694
1994-01-31	10.79	10.96	10.79	10.92	31494
1994-02-01	10.96	11.04	10.75	10.96	55494
1994-02-02	11.00	11.08	10.88	11.08	126594
1994-02-03	11.08	11.13	11.00	11.08	52794
1994-02-04	11.08	11.13	10.96	11.00	108294
1994-02-07	10.92	11.00	10.83	11.00	27894
1994-02-08	11.00	11.04	10.92	11.00	62094
1994-02-09	10.92	11.08	10.92	11.00	48294
1994-02-10	11.00	11.13	10.96	11.00	44694
1994-02-11	10.96	11.00	10.92	11.00	17094
1994-02-14	11.00	11.08	10.92	11.08	47394
1994-02-15	11.13	11.38	11.04	11.29	116694
1994-02-16	11.38	11.67	11.38	11.67	102594
1994-02-17	11.71	12.08	11.71	12.00	141288
1994-02-18	12.00	12.46	12.00	12.21	89094
1994-02-22	12.13	12.21	12.00	12.21	50394
1994-02-23	12.29	12.29	12.13	12.21	40494
1994-02-24	12.29	12.33	12.13	12.13	44694
1994-02-25	12.13	12.25	12.00	12.00	33294
1994-02-28	11.96	12.08	11.88	12.00	26394
1994-03-01	12.04	12.13	11.67	11.75	27894
1994-03-02	11.67	11.75	11.42	11.67	63894
1994-03-03	11.75	12.08	11.71	11.88	10494
1994-03-04	11.79	11.88	11.75	11.83	23694
1994-03-07	11.75	11.92	11.75	11.75	30594
1994-03-08	11.75	11.83	11.67	11.71	49194
1994-03-09	11.42	11.50	11.42	11.50	56094
1994-03-10	11.50	11.50	11.21	11.25	19194
1994-03-11	11.17	11.29	11.17	11.29	24894
1994-03-14	11.33	11.58	11.25	11.54	32694
1994-03-15	11.46	11.50	11.25	11.33	27594
1994-03-16	11.38	11.38	10.83	11.33	73794
1994-03-17	11.25	11.38	11.17	11.29	39294
1994-03-18	11.29	11.33	11.13	11.25	42294
1994-03-21	11.17	11.33	11.13	11.25	12894
1994-03-22	11.29	11.29	11.17	11.21	11994
1994-03-23	11.29	11.42	11.21	11.33	39594
1994-03-24	11.29	11.29	11.21	11.21	29694
1994-03-25	11.29	11.33	11.13	11.17	33894
1994-03-28	11.17	11.17	10.96	10.96	42294
1994-03-29	10.96	11.08	10.92	10.96	32094
1994-03-30	10.92	10.96	10.67	10.67	112194
1994-03-31	10.58	10.58	9.71	10.29	414276
1994-04-04	10.13	10.38	10.04	10.21	140988
1994-04-05	10.42	10.71	10.42	10.63	91194
1994-04-06	10.71	11.04	10.67	11.00	40194
1994-04-07	10.92	11.04	10.88	11.00	24894
1994-04-08	11.00	11.33	10.92	11.13	28194
1994-04-11	11.21	11.25	11.00	11.00	52494
1994-04-12	11.08	11.08	10.88	10.88	37494
1994-04-13	10.96	11.13	10.67	10.67	45294
1994-04-14	10.67	10.92	10.67	10.83	11094
1994-04-15	10.83	11.04	10.83	10.88	35094
1994-04-18	11.00	11.04	10.58	10.71	35694
1994-04-19	10.67	10.79	10.63	10.75	20994
1994-04-20	10.83	10.92	10.79	10.79	20094
1994-04-21	10.96	11.00	10.83	10.88	21294
1994-04-22	10.92	10.92	10.71	10.83	28794
1994-04-25	10.88	11.00	10.88	11.00	23994
1994-04-26	11.04	11.33	11.00	11.25	54894
1994-04-28	11.25	11.25	10.92	11.00	113994
1994-04-29	10.96	11.08	10.83	10.92	34494
1994-05-02	10.96	11.00	10.88	11.00	16194
1994-05-03	11.00	11.04	10.92	11.04	62394
1994-05-04	11.13	11.17	10.96	11.00	19194
1994-05-05	11.04	11.33	11.00	11.33	41694
1994-05-06	11.33	11.33	11.08	11.13	31194
1994-05-09	11.13	11.13	11.00	11.04	23394
1994-05-10	11.13	11.17	10.96	10.96	29694
1994-05-11	11.00	11.04	10.83	10.96	17394
1994-05-12	11.00	11.04	10.83	11.00	39594
1994-05-13	10.92	11.08	10.92	10.96	20394
1994-05-16	10.96	11.00	10.88	10.96	27594
1994-05-17	10.96	11.08	10.92	11.04	48594
1994-05-18	11.00	11.13	10.96	11.13	29094
1994-05-19	11.13	11.50	11.13	11.38	53394
1994-05-20	11.46	11.75	11.46	11.75	54294
1994-05-23	11.58	11.58	11.46	11.46	18294
1994-05-24	11.42	11.42	11.25	11.33	26994
1994-05-25	11.25	11.42	11.21	11.21	27594
1994-05-26	11.17	11.38	11.17	11.33	12894
1994-05-27	11.33	11.38	11.25	11.29	17694
1994-05-31	11.33	11.33	11.25	11.25	18294
1994-06-01	11.33	11.63	11.33	11.63	43194
1994-06-02	11.63	11.63	11.54	11.63	20694
1994-06-03	11.67	11.83	11.67	11.83	74394
1994-06-06	11.79	11.96	11.75	11.92	53694
1994-06-07	11.92	11.96	11.79	11.83	51594
1994-06-08	11.79	11.83	11.63	11.63	86394
1994-06-09	11.38	11.63	11.38	11.50	33294
1994-06-10	11.50	11.54	11.38	11.42	27894
1994-06-13	11.38	11.46	11.33	11.46	11394
1994-06-14	11.42	11.54	11.42	11.44	17694
1994-06-15	11.46	11.54	11.33	11.38	23394
1994-06-16	11.46	11.46	11.25	11.33	16794
1994-06-17	11.33	11.42	11.25	11.33	16494
1994-06-20	11.33	11.33	11.17	11.17	19494
1994-06-21	11.25	11.25	11.00	11.00	37794
1994-06-22	10.96	11.13	10.96	11.00	21294
1994-06-23	11.00	11.00	10.88	10.88	16794
1994-06-24	10.88	10.96	10.79	10.96	32094
1994-06-27	10.88	11.00	10.83	10.92	49494
1994-06-28	10.83	10.92	10.83	10.88	19194
1994-06-29	10.79	10.83	10.75	10.75	30294
1994-06-30	10.83	10.88	10.83	10.88	14994
1994-07-01	10.92	10.92	10.83	10.88	9900
1994-07-05	10.92	10.92	10.83	10.88	17394
1994-07-06	10.92	10.92	10.75	10.83	13494
1994-07-07	10.83	10.88	10.79	10.79	15894
1994-07-08	10.79	11.00	10.71	11.00	34494
1994-07-11	11.00	11.04	10.92	11.04	11694
1994-07-12	11.00	11.08	10.83	10.92	36294
1994-07-13	11.00	11.08	10.92	11.08	25794
1994-07-14	11.00	11.04	10.96	11.00	102594
1994-07-15	11.04	11.13	11.00	11.13	14994
1994-07-18	11.13	11.13	11.04	11.04	11994
1994-07-19	11.08	11.17	11.08	11.13	32094
1994-07-20	11.08	11.08	11.00	11.04	43194
1994-07-21	11.08	11.13	11.04	11.13	22194
1994-07-22	11.13	11.17	11.04	11.17	32394
1994-07-25	11.08	11.63	11.08	11.63	189288
1994-07-26	11.63	11.88	11.58	11.79	66594
1994-07-27	11.88	11.88	11.71	11.79	74394
1994-07-28	11.83	11.92	11.75	11.92	35394
1994-07-29	11.83	11.88	11.67	11.67	41394
1994-08-01	11.67	11.79	11.67	11.75	34494
1994-08-02	11.75	11.79	11.67	11.71	25194
1994-08-03	11.67	11.71	11.58	11.58	55194
1994-08-04	11.54	11.54	11.50	11.54	23094
1994-08-05	11.54	11.54	11.50	11.54	10794
1994-08-08	11.54	11.67	11.54	11.67	31494
1994-08-09	11.67	11.83	11.58	11.83	35094
1994-08-10	11.83	11.92	11.75	11.88	37494
1994-08-11	11.92	11.92	11.79	11.92	28794
1994-08-12	11.92	11.92	11.67	11.79	38394
1994-08-15	11.79	11.79	11.63	11.71	32394
1994-08-16	11.83	11.92	11.67	11.83	48294
1994-08-17	11.79	11.92	11.75	11.92	31494
1994-08-18	11.83	12.00	11.83	11.92	30894
1994-08-19	11.96	12.00	11.88	11.96	68694
1994-08-22	11.96	12.00	11.92	12.00	23994
1994-08-23	12.00	12.29	12.00	12.25	79494
1994-08-24	12.25	12.88	12.25	12.71	122394
1994-08-25	12.88	13.00	10.71	10.96	1421928
1994-08-26	10.79	11.96	10.71	11.92	1154640
1994-08-29	11.92	12.04	11.75	12.00	257682
1994-08-30	12.00	12.00	11.46	11.50	159288
1994-08-31	11.42	11.67	11.42	11.63	123294
1994-09-01	11.63	11.71	11.54	11.71	71094
1994-09-02	11.71	11.96	11.71	11.88	188988
1994-09-06	11.92	11.96	11.83	11.83	66294
1994-09-07	11.92	11.92	11.79	11.88	126594
1994-09-08	11.88	11.96	11.79	11.88	140088
1994-09-09	11.54	11.96	11.50	11.83	119394
1994-09-12	11.88	11.92	11.79	11.83	47694
1994-09-13	11.88	11.88	11.54	11.67	38094
1994-09-14	11.67	11.75	11.54	11.67	68694
1994-09-15	11.75	11.79	11.67	11.67	63294
1994-09-16	11.67	11.96	11.67	11.96	82494
1994-09-19	11.96	11.96	11.83	11.83	45594
1994-09-20	11.75	11.92	11.75	11.83	43494
1994-09-21	11.79	11.83	11.75	11.83	24294
1994-09-22	11.79	11.83	11.71	11.83	44694
1994-09-23	11.79	11.83	11.71	11.79	34494
1994-09-26	11.79	11.92	11.79	11.83	86694
1994-09-27	11.83	11.92	11.75	11.79	55794
1994-09-28	11.71	11.83	11.71	11.79	27594
1994-09-29	11.75	11.96	11.75	11.96	87294
1994-09-30	12.08	12.67	12.08	12.63	361182
1994-10-03	12.67	12.96	12.54	12.92	326982
1994-10-04	13.00	13.67	12.96	13.17	491070
1994-10-05	13.08	13.29	13.04	13.29	316182
1994-10-06	13.33	13.58	13.29	13.46	241188
1994-10-07	13.50	13.63	13.46	13.63	127794
1994-10-10	13.63	13.75	13.50	13.54	93294
1994-10-11	13.54	13.54	13.42	13.50	164088
1994-10-12	13.54	13.63	13.50	13.58	80094
1994-10-13	14.00	14.21	13.88	14.13	297882
1994-10-14	14.21	14.83	14.17	14.83	190188
1994-10-17	15.00	15.63	14.71	14.88	277482
1994-10-18	14.79	14.96	14.08	14.67	220788
1994-10-19	14.58	14.63	13.88	14.25	235788
1994-10-20	14.29	14.33	14.04	14.08	82194
1994-10-21	14.13	14.25	14.00	14.17	87294
1994-10-24	14.25	14.50	14.17	14.50	62694
1994-10-25	14.58	14.92	14.42	14.79	68994
1994-10-26	14.83	14.88	14.63	14.71	81894
1994-10-27	14.79	14.79	14.63	14.67	58794
1994-10-28	14.63	14.71	14.58	14.58	57594
1994-10-31	14.58	14.75	14.54	14.71	70194
1994-11-01	14.67	14.92	14.63	14.63	59094
1994-11-02	14.67	14.75	14.67	14.75	47394
1994-11-03	14.67	14.79	14.58	14.71	72294
1994-11-04	14.63	14.79	14.50	14.54	100794
1994-11-07	14.42	14.42	14.00	14.17	86694
1994-11-08	14.21	14.63	14.21	14.63	50994
1994-11-09	14.67	14.67	14.25	14.33	69294
1994-11-10	14.42	14.50	14.25	14.25	35694
1994-11-11	14.17	14.25	14.00	14.17	66294
1994-11-14	14.21	14.29	13.92	14.04	66894
1994-11-15	13.96	14.33	13.88	14.33	77394
1994-11-16	14.50	14.75	14.50	14.63	89694
1994-11-17	14.75	15.00	14.67	14.83	125394
1994-11-18	14.79	14.96	14.75	14.75	79494
1994-11-21	14.83	14.88	14.67	14.75	38994
1994-11-22	14.83	14.92	14.58	14.58	85794
1994-11-23	14.50	14.50	14.25	14.25	65994
1994-11-25	14.21	14.38	14.17	14.29	16194
1994-11-28	14.38	14.92	14.33	14.67	80394
1994-11-29	14.67	14.88	14.67	14.83	66294
1994-11-30	14.75	14.92	14.75	14.79	68394
1994-12-01	14.88	15.83	14.88	15.75	317082
1994-12-02	15.67	15.67	15.21	15.38	189588
1994-12-05	15.25	15.50	15.25	15.50	131388
1994-12-06	15.42	15.71	15.29	15.71	114594
1994-12-07	15.79	15.79	15.71	15.79	91194
1994-12-08	15.83	16.08	15.75	15.79	126894
1994-12-09	15.58	15.63	15.38	15.50	92394
1994-12-12	15.63	15.96	15.63	15.75	79194
1994-12-13	15.88	15.96	15.79	15.96	64194
1994-12-14	16.00	16.33	16.00	16.33	85794
1994-12-15	16.42	17.17	16.38	16.67	262182
1994-12-16	16.67	17.42	16.67	17.25	223488
1994-12-19	17.17	17.17	16.50	16.96	175188
1994-12-20	17.00	17.00	16.71	16.75	59994
1994-12-21	16.92	17.29	16.83	17.25	120294
1994-12-22	17.17	17.25	16.92	17.13	113394
1994-12-23	17.17	17.17	16.79	16.79	48594
1994-12-27	16.79	17.00	16.67	16.92	66594
1994-12-28	17.00	17.13	17.00	17.00	107394
1994-12-29	17.08	17.17	17.04	17.17	54594
1994-12-30	17.21	17.29	17.08	17.21	51294
1995-01-03	17.17	17.17	16.58	16.63	143388
1995-01-04	16.58	16.58	15.00	15.46	534870
1995-01-05	15.58	16.29	15.58	16.21	251082
1995-01-06	16.21	16.25	16.04	16.17	104694
1995-01-09	16.25	16.50	16.21	16.38	102894
1995-01-10	16.33	16.42	16.25	16.25	65994
1995-01-11	16.29	16.38	16.17	16.29	98394
1995-01-12	16.21	16.38	16.21	16.33	80694
1995-01-13	16.33	16.42	16.29	16.29	44994
1995-01-16	16.38	16.38	16.21	16.25	59994
1995-01-17	16.33	16.33	15.67	15.71	96294
1995-01-18	15.75	15.83	15.25	15.33	227688
1995-01-19	15.33	15.75	15.25	15.63	98694
1995-01-20	15.58	15.63	15.21	15.50	75894
1995-01-23	15.50	15.50	15.21	15.21	110994
1995-01-24	15.08	15.25	15.00	15.21	108894
1995-01-25	15.33	16.08	15.33	15.88	134988
1995-01-26	15.88	16.08	15.83	15.96	46494
1995-01-27	15.88	16.00	15.75	15.83	47094
1995-01-30	15.17	15.17	14.46	14.58	375576
1995-01-31	14.58	15.33	14.58	14.79	299682
1995-02-01	14.71	15.04	14.71	15.04	207588
1995-02-02	15.00	15.29	14.96	15.29	76794
1995-02-03	15.33	15.50	15.33	15.42	137088
1995-02-06	15.50	15.83	15.50	15.67	163488
1995-02-07	15.58	15.67	15.42	15.42	71094
1995-02-08	15.25	15.25	14.83	15.17	174588
1995-02-09	15.13	15.33	14.71	15.29	299082
1995-02-10	15.38	15.67	15.29	15.67	76194
1995-02-13	15.58	15.71	15.54	15.54	74694
1995-02-14	15.42	15.63	15.38	15.63	89994
1995-02-15	15.54	15.67	15.46	15.46	43494
1995-02-16	15.58	15.63	15.50	15.50	61494
1995-02-17	15.42	15.50	15.33	15.38	66894
1995-02-21	15.38	15.38	15.29	15.38	68094
1995-02-22	15.38	15.46	15.13	15.13	34494
1995-02-23	14.96	15.08	14.83	14.92	104094
1995-02-24	14.92	14.96	14.83	14.92	134688
1995-02-27	14.96	15.00	14.83	14.92	135288
1995-02-28	14.96	15.17	14.92	15.17	54894
1995-03-01	15.13	15.25	15.13	15.17	37794
1995-03-02	15.21	15.21	14.96	15.00	37794
1995-03-03	15.04	15.17	15.04	15.17	26094
1995-03-06	15.17	15.21	14.96	14.96	42894
1995-03-07	15.17	15.21	14.92	14.96	166188
1995-03-08	14.96	15.33	14.92	15.33	185988
1995-03-09	15.33	16.08	15.33	16.00	263982
1995-03-10	16.08	16.50	16.04	16.38	449976
1995-03-13	15.46	15.58	15.42	15.50	68994
1995-03-14	15.50	15.63	15.33	15.38	99594
1995-03-15	15.33	15.42	15.21	15.38	88794
1995-03-16	15.33	15.46	15.33	15.46	34194
1995-03-17	15.42	15.46	15.38	15.42	27594
1995-03-20	15.38	15.71	15.33	15.67	82494
1995-03-21	15.79	15.83	15.71	15.79	73494
1995-03-22	15.75	15.79	15.67	15.79	38394
1995-03-23	15.83	15.83	15.63	15.67	41394
1995-03-24	15.79	15.79	15.71	15.79	36294
1995-03-27	15.79	15.83	15.63	15.83	67794
1995-03-28	15.75	15.83	15.71	15.79	34494
1995-03-29	15.75	16.04	15.75	16.00	125694
1995-03-30	16.00	16.17	16.00	16.13	234888
1995-03-31	16.17	16.17	16.00	16.08	59394
1995-04-03	16.04	16.13	16.04	16.08	89394
1995-04-04	16.13	16.13	16.04	16.04	111894
1995-04-05	16.04	16.04	15.79	15.83	68094
1995-04-06	15.79	15.79	15.33	15.46	90294
1995-04-07	15.54	15.54	15.17	15.33	115194
1995-04-10	15.42	15.71	15.42	15.71	110994
1995-04-11	15.71	15.92	15.71	15.92	55794
1995-04-12	15.96	16.21	15.92	16.17	151788
1995-04-13	16.17	16.33	16.00	16.17	168588
1995-04-17	16.25	16.54	16.25	16.46	139788
1995-04-18	16.54	16.58	16.46	16.50	182988
1995-04-19	16.46	16.46	15.88	16.00	183588
1995-04-20	15.83	15.92	15.33	15.33	197988
1995-04-21	15.38	15.67	15.38	15.54	229188
1995-04-24	15.63	15.63	15.50	15.54	141288
1995-04-25	15.54	15.58	15.00	15.00	326382
1995-04-26	15.00	15.08	14.96	15.04	363282
1995-04-27	15.00	15.08	15.00	15.04	373776
1995-04-28	15.00	15.13	15.00	15.08	45294
1995-05-01	15.08	15.08	14.88	14.92	131088
1995-05-02	14.83	14.88	14.63	14.79	146088
1995-05-03	14.83	14.83	14.67	14.67	76494
1995-05-04	14.63	14.63	14.46	14.50	205188
1995-05-05	14.42	14.42	14.29	14.29	116994
1995-05-08	14.25	14.42	14.25	14.42	143388
1995-05-09	14.42	14.67	14.42	14.63	72894
1995-05-10	14.67	14.83	14.50	14.50	71694
1995-05-11	14.75	15.21	14.75	15.21	143088
1995-05-12	15.29	15.38	15.13	15.21	113094
1995-05-15	15.13	15.25	15.13	15.17	92694
1995-05-16	15.25	15.42	15.17	15.33	60894
1995-05-17	15.33	15.42	15.29	15.38	40794
1995-05-18	15.33	15.38	15.29	15.38	47394
1995-05-19	15.33	15.38	15.29	15.29	92394
1995-05-22	15.33	15.33	15.17	15.17	141888
1995-05-23	15.17	15.17	15.08	15.13	85794
1995-05-24	15.17	15.29	15.17	15.21	91194
1995-05-25	15.25	15.29	15.21	15.29	23694
1995-05-26	15.25	15.33	15.25	15.29	37194
1995-05-30	15.33	15.42	15.33	15.42	48894
1995-05-31	15.50	15.54	15.42	15.42	58494
1995-06-01	15.50	15.54	15.46	15.50	87594
1995-06-02	15.54	15.54	15.38	15.50	84894
1995-06-05	15.50	15.54	15.17	15.29	103794
1995-06-06	14.71	14.75	14.54	14.67	136488
1995-06-07	14.71	14.75	14.63	14.67	91494
1995-06-08	14.63	14.63	14.25	14.38	124794
1995-06-09	14.38	14.46	14.25	14.46	51594
1995-06-12	14.54	14.63	14.42	14.42	93294
1995-06-13	14.42	14.42	14.25	14.33	70794
1995-06-14	14.29	14.33	14.00	14.00	120294
1995-06-15	14.08	14.08	13.00	13.25	608970
1995-06-16	13.21	13.71	13.21	13.54	230988
1995-06-19	13.54	13.58	13.00	13.08	226788
1995-06-20	13.00	13.04	12.50	12.67	230088
1995-06-21	12.58	12.79	12.50	12.71	2215086
1995-06-22	12.83	12.88	12.67	12.67	592770
1995-06-23	12.67	12.92	12.63	12.88	299682
1995-06-26	12.79	12.79	12.67	12.71	183288
1995-06-27	12.79	12.88	12.71	12.83	275682
1995-06-28	12.83	13.21	12.83	13.21	209688
1995-06-29	13.17	13.33	13.08	13.25	248988
1995-06-30	13.29	13.42	13.25	13.38	169788
1995-07-03	13.38	13.38	13.25	13.29	54894
1995-07-05	13.29	13.29	12.96	13.00	107094
1995-07-06	13.17	13.21	12.83	12.96	209088
1995-07-07	13.00	13.04	12.75	12.79	211188
1995-07-10	12.83	12.83	12.54	12.54	232488
1995-07-11	12.54	12.75	12.54	12.75	158388
1995-07-12	12.79	13.00	12.79	13.00	101394
1995-07-13	13.00	13.00	12.92	12.92	55194
1995-07-14	12.83	12.92	12.79	12.92	155988
1995-07-17	12.88	13.00	12.71	12.83	83094
1995-07-18	12.75	12.88	12.67	12.83	245388
1995-07-19	12.92	12.96	12.75	12.83	130488
1995-07-20	12.92	13.17	12.88	13.17	137688
1995-07-21	13.25	13.25	13.17	13.25	69294
1995-07-24	13.21	13.21	13.13	13.13	58794
1995-07-25	13.13	13.17	13.08	13.13	63294
1995-07-26	13.17	13.21	13.08	13.13	44694
1995-07-27	13.13	13.29	13.13	13.29	71694
1995-07-28	13.25	13.29	13.21	13.29	35694
1995-07-31	13.21	13.29	13.17	13.17	58194
1995-08-01	13.13	13.25	13.00	13.25	33294
1995-08-02	13.17	13.25	13.00	13.00	74694
1995-08-03	13.00	13.00	12.79	12.83	89094
1995-08-04	12.83	13.17	12.71	13.17	39594
1995-08-07	13.08	13.33	13.04	13.25	106194
1995-08-08	13.25	13.25	13.13	13.17	116394
1995-08-09	13.08	13.29	13.08	13.17	64494
1995-08-10	13.17	13.21	13.04	13.04	50394
1995-08-11	13.13	13.21	12.88	12.92	65394
1995-08-14	12.92	12.96	12.79	12.88	67494
1995-08-15	12.92	12.96	12.83	12.88	96594
1995-08-16	12.92	13.21	12.83	13.17	110394
1995-08-17	13.21	13.29	13.04	13.04	111294
1995-08-18	13.04	13.08	13.00	13.08	179988
1995-08-21	13.08	13.29	13.08	13.25	106494
1995-08-22	13.33	13.50	13.17	13.25	148788
1995-08-23	13.25	13.42	13.17	13.29	94194
1995-08-24	13.25	13.63	13.25	13.58	124494
1995-08-25	13.63	14.38	13.63	14.29	276882
1995-08-28	14.33	14.42	14.33	14.38	150588
1995-08-29	14.42	14.42	14.38	14.42	65394
1995-08-30	14.42	14.88	14.42	14.58	264282
1995-08-31	14.67	14.67	14.08	14.46	88794
1995-09-01	14.50	14.63	14.46	14.54	45294
1995-09-05	14.46	14.71	14.42	14.63	70194
1995-09-06	14.58	14.67	14.50	14.63	81894
1995-09-07	14.63	14.63	14.50	14.63	40794
1995-09-08	14.54	14.63	14.50	14.58	59694
1995-09-11	14.50	14.58	14.46	14.54	39294
1995-09-12	14.58	14.71	14.58	14.67	136788
1995-09-13	14.67	15.25	14.58	15.21	440376
1995-09-14	15.46	15.83	15.29	15.50	478176
1995-09-15	15.58	15.63	15.46	15.63	422376
1995-09-18	15.58	15.63	15.42	15.54	108894
1995-09-19	14.79	15.25	14.79	15.17	231288
1995-09-20	15.21	15.38	15.17	15.38	71694
1995-09-21	15.38	15.58	15.21	15.29	212088
1995-09-22	15.17	15.17	15.04	15.17	131088
1995-09-25	15.17	15.17	15.00	15.00	49194
1995-09-26	14.92	14.92	14.46	14.88	273582
1995-09-27	14.88	14.96	14.46	14.58	122094
1995-09-28	14.54	14.67	14.38	14.67	64794
1995-09-29	14.63	14.71	14.63	14.71	33294
1995-10-02	14.75	14.79	14.67	14.79	66894
1995-10-03	14.79	14.79	14.71	14.75	65394
1995-10-04	14.96	15.00	14.83	14.83	126594
1995-10-05	14.83	14.92	14.75	14.75	55194
1995-10-06	14.75	14.88	14.75	14.88	38094
1995-10-09	14.88	14.96	14.83	14.88	67794
1995-10-10	14.96	15.00	14.88	14.92	125994
1995-10-11	14.88	14.96	14.88	14.92	50394
1995-10-12	14.88	15.00	14.88	14.96	58194
1995-10-13	14.96	14.96	14.83	14.83	79494
1995-10-16	14.92	14.92	14.75	14.79	28794
1995-10-17	14.75	14.75	14.33	14.50	232188
1995-10-18	14.44	14.56	14.25	14.50	71400
1995-10-19	14.44	14.56	14.38	14.38	36400
1995-10-20	14.38	14.88	14.31	14.81	102600
1995-10-23	14.88	15.00	14.81	14.94	286000
1995-10-24	14.94	15.13	14.81	14.81	63200
1995-10-25	14.88	14.88	14.44	14.56	138000
1995-10-26	14.63	14.81	14.56	14.75	85600
1995-10-27	14.69	14.75	14.56	14.69	33600
1995-10-30	14.44	14.69	14.44	14.56	52800
1995-10-31	14.50	14.50	13.88	14.00	99800
1995-11-01	13.94	14.13	13.81	13.94	60400
1995-11-02	14.00	14.06	13.88	13.88	153000
1995-11-03	13.81	14.00	13.69	13.81	62200
1995-11-06	13.75	13.75	13.50	13.69	61200
1995-11-07	13.63	13.69	13.25	13.50	119200
1995-11-08	13.50	13.75	13.50	13.75	167600
1995-11-09	13.88	14.25	13.81	14.19	88400
1995-11-10	14.13	14.13	13.94	13.94	30800
1995-11-13	13.94	14.00	13.50	13.63	82200
1995-11-14	13.63	13.63	13.38	13.56	57800
1995-11-15	13.38	13.50	13.13	13.44	97200
1995-11-16	13.38	13.50	13.31	13.50	71400
1995-11-17	13.50	13.88	13.44	13.81	92000
1995-11-20	13.81	14.00	13.81	14.00	223800
1995-11-21	14.00	14.25	14.00	14.19	64600
1995-11-22	14.19	15.00	14.13	15.00	179000
1995-11-24	14.88	14.94	14.75	14.81	25800
1995-11-27	14.81	14.88	14.56	14.56	114600
1995-11-28	14.69	14.81	14.63	14.75	302000
1995-11-29	14.75	15.13	14.75	15.13	115000
1995-11-30	14.94	15.44	14.88	15.38	131200
1995-12-01	15.38	15.63	15.13	15.13	346400
1995-12-04	15.13	15.13	14.94	15.00	70600
1995-12-05	15.00	15.06	14.94	15.06	123600
1995-12-06	15.19	15.38	15.19	15.31	155000
1995-12-07	15.19	15.25	15.06	15.06	52200
1995-12-08	15.06	15.50	15.06	15.38	107800
1995-12-11	15.25	15.38	15.06	15.06	55000
1995-12-12	14.88	15.00	14.81	14.81	508200
1995-12-13	14.75	14.75	14.63	14.75	220600
1995-12-14	14.63	14.69	14.13	14.31	257800
1995-12-15	14.25	14.44	14.19	14.44	132800
1995-12-18	14.31	14.31	14.00	14.00	94800
1995-12-19	13.94	14.19	13.81	14.06	111400
1995-12-20	14.19	14.19	13.94	14.06	149400
1995-12-21	14.00	14.88	14.00	14.88	278200
1995-12-22	14.81	15.19	14.81	15.00	272600
1995-12-26	15.00	15.00	14.94	15.00	64000
1995-12-27	15.00	15.00	14.69	14.94	113800
1995-12-28	14.81	14.94	14.81	14.88	141200
1995-12-29	14.69	14.69	14.56	14.69	131800
1996-01-02	14.56	14.69	14.44	14.69	127800
1996-01-03	14.63	15.00	14.63	15.00	208600
1996-01-04	14.88	14.94	14.56	14.81	136600
1996-01-05	14.81	14.81	14.56	14.69	66600
1996-01-08	14.75	15.13	14.75	15.13	185000
1996-01-09	15.06	15.06	14.94	14.94	113800
1996-01-10	14.88	15.19	14.75	14.81	236600
1996-01-11	14.81	15.06	14.81	15.00	83200
1996-01-12	14.94	15.00	14.88	14.94	110000
1996-01-15	14.81	15.00	14.81	15.00	98400
1996-01-16	14.94	14.94	14.63	14.75	60000
1996-01-17	14.69	14.69	14.50	14.56	51600
1996-01-18	14.50	14.69	14.38	14.56	76400
1996-01-19	14.50	14.69	14.50	14.69	99600
1996-01-22	14.63	14.69	14.38	14.44	104000
1996-01-23	14.44	14.56	14.44	14.44	141600
1996-01-24	14.31	14.56	14.31	14.56	108400
1996-01-25	14.56	15.25	14.44	15.13	317600
1996-01-26	15.06	15.13	14.63	14.75	94800
1996-01-29	15.25	15.25	14.66	14.81	265400
1996-01-30	14.81	14.94	14.75	14.81	260600
1996-01-31	14.81	15.06	14.81	15.00	196800
1996-02-01	14.94	14.94	14.81	14.94	113800
1996-02-02	14.75	14.94	14.75	14.94	107800
1996-02-05	15.00	15.19	15.00	15.19	68000
1996-02-06	15.13	15.19	15.06	15.19	110400
1996-02-07	15.13	15.19	14.88	15.06	80200
1996-02-08	15.13	15.19	15.06	15.13	112600
1996-02-09	15.06	15.88	15.06	15.69	380800
1996-02-12	15.56	15.81	15.56	15.75	149200
1996-02-13	15.56	15.63	15.56	15.63	99000
1996-02-14	15.56	15.63	15.50	15.50	179400
1996-02-15	15.50	15.56	15.50	15.56	78400
1996-02-16	15.56	15.63	15.38	15.38	127600
1996-02-20	15.38	15.44	15.25	15.31	66600
1996-02-21	15.31	15.50	15.31	15.38	71200
1996-02-22	15.38	15.63	15.25	15.25	143600
1996-02-23	15.25	15.63	15.13	15.63	116800
1996-02-26	15.56	15.56	15.31	15.31	126400
1996-02-27	15.31	15.50	15.25	15.44	97200
1996-02-28	15.44	15.50	15.38	15.38	72800
1996-02-29	15.31	15.44	15.13	15.13	71200
1996-03-01	15.19	15.31	15.06	15.19	63800
1996-03-04	15.25	15.38	15.19	15.19	157600
1996-03-05	15.19	15.25	15.13	15.25	174600
1996-03-06	15.25	15.31	15.19	15.25	80600
1996-03-07	15.19	15.19	15.00	15.06	158200
1996-03-08	15.06	15.13	14.94	15.00	94400
1996-03-11	14.94	15.00	14.81	14.94	151000
1996-03-12	14.94	15.13	14.88	15.06	143400
1996-03-13	15.06	15.25	15.06	15.13	95000
1996-03-14	15.19	15.38	15.13	15.38	113600
1996-03-15	15.44	15.63	15.44	15.50	276800
1996-03-18	15.50	15.59	15.44	15.50	101800
1996-03-19	15.50	15.56	15.38	15.44	123200
1996-03-20	15.38	15.44	15.31	15.38	64000
1996-03-21	15.38	15.63	15.31	15.44	336200
1996-03-22	15.31	15.44	15.31	15.44	52800
1996-03-25	15.44	15.44	15.25	15.25	30800
1996-03-26	15.25	15.31	15.06	15.06	45600
1996-03-27	15.13	15.19	15.00	15.19	101000
1996-03-28	15.13	15.38	15.13	15.38	85400
1996-03-29	15.31	15.44	15.25	15.38	110400
1996-04-01	15.38	15.50	15.38	15.50	87600
1996-04-02	15.88	15.94	15.75	15.75	219600
1996-04-03	15.81	16.38	15.81	16.25	133800
1996-04-04	16.50	17.06	16.50	16.75	374400
1996-04-08	16.50	16.50	16.25	16.38	105200
1996-04-09	16.44	16.88	16.38	16.88	96600
1996-04-10	16.88	16.94	16.81	16.94	310000
1996-04-11	16.88	16.88	16.69	16.81	84600
1996-04-12	16.88	16.88	16.44	16.50	40400
1996-04-15	16.50	16.94	16.50	16.75	133800
1996-04-16	16.63	17.50	16.63	17.44	337400
1996-04-17	17.31	17.69	17.31	17.56	541800
1996-04-18	17.56	17.81	17.44	17.63	561600
1996-04-19	17.63	17.63	17.44	17.63	202400
1996-04-22	17.50	18.13	17.50	17.88	108200
1996-04-23	17.94	17.94	17.56	17.63	97800
1996-04-24	17.50	17.69	17.50	17.63	35400
1996-04-25	17.63	17.81	17.31	17.69	71400
1996-04-26	17.50	17.56	17.19	17.19	323000
1996-04-29	17.06	17.44	17.06	17.38	68000
1996-04-30	17.38	17.44	17.25	17.44	57200
1996-05-01	17.38	17.38	17.00	17.00	64400
1996-05-02	17.00	17.06	16.75	16.75	122000
1996-05-03	16.75	16.75	16.63	16.63	103800
1996-05-06	16.63	16.88	16.56	16.88	77400
1996-05-07	16.81	17.25	16.81	17.06	113200
1996-05-08	17.06	17.06	16.88	16.88	131800
1996-05-09	17.13	17.25	17.06	17.25	140000
1996-05-10	17.19	17.25	17.00	17.06	59800
1996-05-13	16.94	17.44	16.94	17.38	87000
1996-05-14	17.38	17.44	17.31	17.31	54800
1996-05-15	17.25	17.31	17.25	17.31	40400
1996-05-16	17.25	17.31	17.13	17.31	99600
1996-05-17	17.31	17.31	16.94	17.00	80000
1996-05-20	17.00	17.19	16.88	17.00	57800
1996-05-21	17.00	17.31	17.00	17.19	77800
1996-05-22	17.25	17.25	17.13	17.13	174800
1996-05-23	17.13	17.19	16.81	16.81	48000
1996-05-24	16.81	16.88	16.69	16.88	55800
1996-05-28	16.94	16.94	16.81	16.94	24400
1996-05-29	17.00	17.13	17.00	17.13	97400
1996-05-30	17.19	17.19	17.06	17.19	30800
1996-05-31	17.31	17.44	17.31	17.31	49000
1996-06-03	17.38	17.56	17.31	17.50	259600
1996-06-04	17.56	17.56	17.31	17.50	402600
1996-06-05	17.50	17.81	17.38	17.75	217800
1996-06-06	17.75	17.75	17.63	17.75	101000
1996-06-07	17.69	17.69	17.19	17.31	199200
1996-06-10	17.31	17.31	17.13	17.19	55800
1996-06-11	17.25	17.38	17.19	17.38	212200
1996-06-12	17.44	17.69	17.31	17.56	127000
1996-06-13	17.69	17.69	17.50	17.50	116200
1996-06-14	17.56	17.56	17.44	17.50	198000
1996-06-17	17.63	17.69	17.50	17.63	145800
1996-06-18	17.56	17.69	17.50	17.63	99400
1996-06-19	17.63	17.63	17.44	17.50	277200
1996-06-20	17.44	17.44	17.25	17.25	261200
1996-06-21	17.25	17.25	17.19	17.25	125600
1996-06-24	17.25	17.25	17.13	17.25	62600
1996-06-25	17.25	17.31	17.19	17.31	151600
1996-06-26	17.31	17.41	16.94	16.94	649400
1996-06-27	16.88	16.94	16.75	16.88	128800
1996-06-28	16.88	17.06	16.69	17.06	338200
1996-07-01	17.00	17.00	16.44	16.75	134800
1996-07-02	16.69	16.81	16.00	16.19	239400
1996-07-03	16.06	16.13	15.69	15.69	240800
1996-07-05	15.69	15.69	14.75	14.88	251800
1996-07-08	14.94	15.06	14.44	14.44	295200
1996-07-09	14.38	14.94	14.38	14.75	180600
1996-07-10	14.69	14.81	14.50	14.75	145800
1996-07-11	14.75	14.75	14.00	14.25	273400
1996-07-12	14.25	14.25	14.13	14.19	143400
1996-07-15	14.00	14.00	13.25	13.31	156600
1996-07-16	13.31	13.44	13.00	13.31	390600
1996-07-17	13.31	13.81	13.06	13.75	634400
1996-07-18	13.88	14.25	13.88	13.88	80400
1996-07-19	13.81	14.00	13.63	14.00	179600
1996-07-22	14.00	14.00	13.88	13.88	54200
1996-07-23	14.00	14.06	13.75	13.81	166200
1996-07-24	13.25	13.81	13.19	13.56	166600
1996-07-25	13.81	13.94	13.81	13.94	141000
1996-07-26	13.88	14.00	13.88	13.94	90000
1996-07-29	13.81	13.94	13.75	13.88	40600
1996-07-30	13.75	14.00	13.75	13.88	258200
1996-07-31	13.94	14.00	13.63	13.81	57800
1996-08-01	13.81	13.88	13.69	13.69	115800
1996-08-02	13.75	13.94	13.75	13.81	76600
1996-08-05	13.75	13.81	13.56	13.56	61400
1996-08-06	13.50	13.69	13.44	13.69	91600
1996-08-07	13.63	13.88	13.63	13.88	81400
1996-08-08	13.75	14.31	13.69	14.25	497400
1996-08-09	14.25	14.25	14.06	14.13	119000
1996-08-12	14.06	14.19	14.06	14.13	40200
1996-08-13	14.13	14.19	13.88	13.88	117800
1996-08-14	13.69	13.75	13.56	13.69	109800
1996-08-15	13.63	13.63	13.44	13.50	106600
1996-08-16	13.50	13.50	13.38	13.38	137000
1996-08-19	13.44	13.44	13.31	13.38	87200
1996-08-20	13.44	13.50	13.31	13.44	153600
1996-08-21	13.44	13.50	13.25	13.31	91800
1996-08-22	13.25	13.38	13.25	13.31	70200
1996-08-23	13.25	13.44	13.25	13.44	114000
1996-08-26	13.44	13.50	13.00	13.25	1305400
1996-08-27	13.19	13.31	13.00	13.25	610200
1996-08-28	13.38	14.00	13.38	14.00	323400
1996-08-29	14.00	14.06	13.88	14.00	168400
1996-08-30	14.00	14.38	13.97	14.38	258000
1996-09-03	14.19	14.25	13.94	14.00	55600
1996-09-04	14.13	14.19	14.06	14.13	181600
1996-09-05	12.25	12.38	11.63	11.69	1803400
1996-09-06	11.75	11.75	11.06	11.50	1060600
1996-09-09	11.94	12.06	11.88	11.88	1181400
1996-09-10	12.00	12.00	11.88	11.94	277000
1996-09-11	11.94	12.00	11.75	11.81	387400
1996-09-12	11.88	11.88	11.75	11.81	507600
1996-09-13	12.13	12.25	12.06	12.13	364400
1996-09-16	12.25	12.50	12.06	12.25	273000
1996-09-17	12.25	12.25	11.75	11.94	101400
1996-09-18	12.06	12.06	11.69	11.81	52200
1996-09-19	11.81	11.94	11.69	11.75	104600
1996-09-20	11.75	11.88	11.75	11.81	79400
1996-09-23	11.75	11.81	11.69	11.81	69400
1996-09-24	11.75	11.88	11.56	11.56	144000
1996-09-25	11.56	11.69	11.25	11.44	328800
1996-09-26	11.44	11.56	11.38	11.50	71800
1996-09-27	11.44	11.44	11.25	11.31	191000
1996-09-30	11.31	11.31	11.13	11.31	217200
1996-10-01	11.38	11.88	11.31	11.63	118600
1996-10-02	11.63	11.69	11.25	11.31	134600
1996-10-03	11.38	11.38	11.19	11.31	131200
1996-10-04	11.38	11.63	11.31	11.44	104000
1996-10-07	11.44	11.50	11.25	11.31	116000
1996-10-08	11.31	11.31	11.06	11.31	136200
1996-10-09	11.38	11.38	11.00	11.06	318400
1996-10-10	11.19	11.19	10.88	11.00	122600
1996-10-11	11.00	11.06	10.75	10.81	109600
1996-10-14	10.88	10.94	10.75	10.88	129200
1996-10-15	10.88	10.94	10.13	10.25	358600
1996-10-16	10.31	10.31	9.94	9.94	219400
1996-10-17	10.00	10.50	9.94	10.19	807600
1996-10-18	10.25	10.31	10.19	10.31	167400
1996-10-21	10.25	10.25	10.13	10.13	140600
1996-10-22	10.13	10.19	9.94	10.00	165000
1996-10-23	10.00	10.00	9.75	9.81	197400
1996-10-24	9.88	9.94	9.81	9.88	133800
1996-10-25	9.81	9.88	9.75	9.75	119200
1996-10-28	9.75	9.81	9.63	9.63	225600
1996-10-29	9.56	9.63	9.38	9.56	218800
1996-10-30	9.44	9.75	9.44	9.75	248400
1996-10-31	9.75	9.88	9.69	9.81	181400
1996-11-01	9.94	10.38	9.94	10.38	541800
1996-11-04	10.38	10.44	10.25	10.38	134000
1996-11-05	10.38	10.44	10.38	10.44	92600
1996-11-06	10.38	10.44	10.38	10.38	128600
1996-11-07	10.31	10.44	10.25	10.44	74200
1996-11-08	10.31	10.63	10.31	10.50	205200
1996-11-11	10.44	10.50	10.31	10.31	72400
1996-11-12	10.38	10.44	10.25	10.25	75000
1996-11-13	10.38	10.38	10.19	10.31	103800
1996-11-14	10.25	10.38	10.25	10.31	93800
1996-11-15	10.38	10.38	10.31	10.38	77000
1996-11-18	10.38	10.50	10.25	10.44	89800
1996-11-19	10.44	10.50	10.38	10.50	95000
1996-11-20	10.44	10.50	10.44	10.50	253800
1996-11-21	10.44	10.56	10.44	10.56	76800
1996-11-22	10.50	10.81	10.50	10.69	162400
1996-11-25	10.63	10.81	10.63	10.75	102000
1996-11-26	10.69	10.69	10.44	10.50	114000
1996-11-27	10.44	11.00	10.44	10.88	114600
1996-11-29	11.00	11.00	10.94	10.94	59600
1996-12-02	10.94	11.13	10.94	11.13	102400
1996-12-03	11.13	11.25	11.00	11.13	118000
1996-12-04	11.13	11.13	10.94	11.00	134400
1996-12-05	11.06	11.44	11.00	11.44	191400
1996-12-06	11.25	11.44	11.19	11.38	97800
1996-12-09	11.38	11.63	11.38	11.56	100600
1996-12-10	11.75	11.88	11.44	11.56	226600
1996-12-11	11.44	11.63	11.31	11.50	82600
1996-12-12	11.63	11.69	11.38	11.38	93600
1996-12-13	11.38	11.63	11.38	11.56	122400
1996-12-16	11.56	11.63	11.50	11.63	113200
1996-12-17	11.63	11.69	11.50	11.69	200600
1996-12-18	11.63	12.00	11.63	11.88	175600
1996-12-19	12.13	12.19	11.75	11.75	154000
1996-12-20	11.88	11.88	11.63	11.75	201800
1996-12-23	12.00	12.00	11.81	11.94	142800
1996-12-24	11.81	11.94	11.81	11.88	28600
1996-12-26	11.94	11.94	11.81	11.81	28400
1996-12-27	11.88	11.88	11.81	11.81	44800
1996-12-30	11.81	11.81	11.75	11.75	99600
1996-12-31	11.75	11.94	11.69	11.88	167800
1997-01-02	11.81	11.88	11.75	11.81	57400
1997-01-03	11.81	11.88	11.75	11.81	34800
1997-01-06	11.81	11.94	11.75	11.81	84800
1997-01-07	11.88	12.06	11.69	12.06	163600
1997-01-08	11.94	12.06	11.81	12.06	198600
1997-01-09	11.94	12.13	11.94	12.00	129200
1997-01-10	12.00	12.06	11.94	12.00	44800
1997-01-13	12.06	12.31	12.06	12.19	92800
1997-01-14	12.06	12.19	12.06	12.19	66200
1997-01-15	12.06	12.19	11.94	12.13	57800
1997-01-16	12.13	12.19	12.13	12.13	39200
1997-01-17	12.00	12.19	12.00	12.13	80000
1997-01-20	12.19	12.31	12.19	12.19	54200
1997-01-21	12.06	12.19	12.06	12.13	62400
1997-01-22	12.13	12.13	12.00	12.06	94400
1997-01-23	12.06	12.19	12.06	12.13	319000
1997-01-24	12.06	12.13	11.94	11.94	234000
1997-01-27	12.06	12.13	12.00	12.13	93800
1997-01-28	12.13	12.25	12.06	12.13	72800
1997-01-29	12.19	12.38	12.13	12.25	147600
1997-01-30	12.25	12.38	12.25	12.38	141600
1997-01-31	12.31	12.56	12.31	12.56	119200
1997-02-03	12.69	12.88	12.56	12.75	87600
1997-02-04	12.75	12.81	12.13	12.19	254800
1997-02-05	12.25	12.31	12.25	12.25	323200
1997-02-06	12.25	12.38	12.25	12.25	236400
1997-02-07	12.25	12.31	12.19	12.25	216800
1997-02-10	12.25	12.31	12.25	12.31	115600
1997-02-11	12.25	12.31	12.25	12.31	208600
1997-02-12	12.25	12.31	12.25	12.25	140800
1997-02-13	12.25	12.50	12.25	12.44	165400
1997-02-14	12.44	12.81	12.38	12.75	247200
1997-02-18	12.75	13.00	12.75	13.00	133800
1997-02-19	12.94	13.25	12.94	13.13	114800
1997-02-20	12.75	12.75	12.38	12.50	510000
1997-02-21	12.50	12.69	12.50	12.56	165400
1997-02-24	12.56	12.75	12.56	12.75	212800
1997-02-25	12.81	12.94	12.75	12.94	212200
1997-02-26	12.88	12.94	12.81	12.88	140000
1997-02-27	12.88	12.94	12.63	12.69	46000
1997-02-28	12.63	12.81	12.63	12.75	98200
1997-03-03	12.75	12.94	12.75	12.94	125600
1997-03-04	12.81	13.00	12.75	13.00	101200
1997-03-05	12.94	13.13	12.94	13.13	176800
1997-03-06	13.06	13.13	12.94	13.00	128200
1997-03-07	13.00	13.06	12.94	12.94	132400
1997-03-10	12.94	13.00	12.94	12.94	125400
1997-03-11	12.94	12.94	12.81	12.88	44400
1997-03-12	12.88	12.88	12.69	12.69	123000
1997-03-13	12.69	12.75	12.38	12.38	157000
1997-03-14	12.25	12.38	12.25	12.31	873400
1997-03-17	12.25	12.38	12.06	12.13	185000
1997-03-18	12.13	12.13	12.06	12.06	391200
1997-03-19	12.06	12.06	11.75	11.81	579800
1997-03-20	11.81	11.88	11.75	11.88	210600
1997-03-21	11.88	11.88	11.38	11.38	102200
1997-03-24	11.25	11.50	11.25	11.50	57400
1997-03-25	11.44	11.56	11.44	11.50	68800
1997-03-26	11.50	11.75	11.50	11.63	192400
1997-03-27	11.50	11.63	11.50	11.56	41800
1997-03-31	11.63	11.63	11.56	11.56	47200
1997-04-01	11.56	11.63	11.44	11.44	417800
1997-04-02	11.50	11.50	11.13	11.13	211200
1997-04-03	11.13	11.13	11.00	11.13	202400
1997-04-04	11.06	11.31	10.94	11.25	104800
1997-04-07	11.25	11.31	11.13	11.25	28800
1997-04-08	11.19	11.31	11.19	11.19	82000
1997-04-09	11.19	11.56	11.19	11.44	79000
1997-04-10	11.38	11.63	11.38	11.63	250200
1997-04-11	11.56	11.56	11.44	11.50	42000
1997-04-14	11.44	11.63	11.44	11.56	526600
1997-04-15	11.56	12.00	11.56	11.94	519600
1997-04-16	11.88	12.06	11.88	11.88	306400
1997-04-17	11.94	12.63	11.94	12.50	310400
1997-04-18	12.50	12.69	12.50	12.63	88000
1997-04-21	12.63	12.94	12.63	12.94	111400
1997-04-22	12.94	13.31	12.94	13.25	245400
1997-04-23	13.19	13.25	13.19	13.19	240400
1997-04-24	13.19	13.31	13.13	13.31	98400
1997-04-25	13.19	13.31	13.19	13.31	51200
1997-04-28	12.94	13.06	12.81	13.06	178200
1997-04-29	13.06	13.69	13.06	13.69	557200
1997-04-30	13.56	13.75	13.56	13.75	109600
1997-05-01	13.63	14.44	13.56	14.44	332000
1997-05-02	14.38	14.88	14.25	14.75	421400
1997-05-05	14.50	15.06	14.50	14.94	297200
1997-05-06	14.69	15.00	14.31	14.31	353800
1997-05-07	13.88	14.31	13.88	14.13	251800
1997-05-08	14.00	14.50	13.94	14.31	142000
1997-05-09	14.19	14.31	14.19	14.31	49200
1997-05-12	14.25	14.38	14.13	14.19	92000
1997-05-13	14.13	14.38	14.13	14.31	77200
1997-05-14	14.38	14.50	14.31	14.31	92800
1997-05-15	14.31	14.63	14.31	14.56	79800
1997-05-16	14.50	14.63	14.38	14.56	68400
1997-05-19	14.56	14.75	14.50	14.75	53000
1997-05-20	14.69	14.94	14.69	14.94	150800
1997-05-21	14.88	14.94	14.75	14.75	101800
1997-05-22	14.81	15.00	14.81	14.94	103400
1997-05-23	14.88	14.88	14.69	14.88	85800
1997-05-27	14.88	15.00	14.69	14.81	93200
1997-05-28	14.81	14.88	14.75	14.81	72600
1997-05-29	14.81	14.94	14.75	14.88	52200
1997-05-30	14.81	14.88	14.75	14.81	68000
1997-06-02	14.81	14.88	14.75	14.75	31800
1997-06-03	14.75	15.13	14.75	15.06	218200
1997-06-04	15.00	15.19	15.00	15.06	51800
1997-06-05	15.00	15.06	14.94	14.94	31600
1997-06-06	14.88	14.94	14.69	14.75	60200
1997-06-09	14.69	14.94	14.69	14.75	53000
1997-06-10	14.88	15.06	14.81	15.06	52400
1997-06-11	15.06	15.31	15.06	15.25	63400
1997-06-12	15.19	15.44	15.19	15.31	81800
1997-06-13	15.38	15.44	15.38	15.44	50600
1997-06-16	15.38	15.56	15.38	15.44	88800
1997-06-17	15.44	15.63	15.44	15.50	61600
1997-06-18	15.56	15.63	15.50	15.50	55000
1997-06-19	15.50	15.69	15.50	15.63	82800
1997-06-20	15.38	15.56	15.38	15.50	171200
1997-06-23	15.50	15.56	15.44	15.50	154400
1997-06-24	15.56	16.25	15.50	16.25	227200
1997-06-25	16.25	16.50	16.13	16.13	119400
1997-06-26	16.00	16.19	16.00	16.13	55400
1997-06-27	16.13	16.31	16.13	16.28	42400
1997-06-30	16.25	16.34	16.25	16.28	78200
1997-07-01	16.31	16.34	16.19	16.25	333000
1997-07-02	16.25	16.25	16.03	16.13	48600
1997-07-03	16.13	16.13	15.13	15.25	84800
1997-07-07	15.38	16.06	15.31	15.78	136400
1997-07-08	15.69	15.81	15.56	15.75	65600
1997-07-09	15.63	15.81	15.63	15.81	120800
1997-07-10	15.75	15.81	15.22	15.38	199600
1997-07-11	15.50	15.59	15.44	15.56	117200
1997-07-14	15.50	15.53	15.38	15.41	134800
1997-07-15	15.41	15.41	15.34	15.38	135400
1997-07-16	15.28	15.31	14.81	14.91	267200
1997-07-17	14.91	15.19	14.91	15.19	266400
1997-07-18	15.16	15.19	15.00	15.09	97600
1997-07-21	15.09	15.19	15.00	15.19	133600
1997-07-22	15.13	15.25	14.94	14.97	126200
1997-07-23	14.94	14.97	14.91	14.91	100600
1997-07-24	14.91	14.94	14.84	14.84	210400
1997-07-25	14.84	15.00	14.81	14.97	83800
1997-07-28	15.00	15.16	14.97	15.00	99600
1997-07-29	15.00	15.00	14.91	14.94	116200
1997-07-30	14.84	14.97	14.84	14.97	77400
1997-07-31	14.94	14.94	14.47	14.47	157400
1997-08-01	14.47	14.50	14.19	14.31	143600
1997-08-04	14.41	14.56	14.41	14.53	123600
1997-08-05	14.53	14.88	14.50	14.88	95400
1997-08-06	14.84	15.31	14.84	15.22	182200
1997-08-07	15.22	15.25	15.13	15.16	55800
1997-08-08	15.13	15.13	14.88	14.94	106000
1997-08-11	14.91	14.94	14.75	14.78	103200
1997-08-12	14.91	14.97	14.78	14.84	51600
1997-08-13	14.81	14.84	14.69	14.72	70400
1997-08-14	14.72	14.78	14.56	14.66	59800
1997-08-15	14.66	14.69	14.47	14.56	54400
1997-08-18	14.53	14.78	13.94	14.25	150000
1997-08-19	14.25	14.34	14.25	14.34	101200
1997-08-20	14.28	14.47	14.28	14.34	80000
1997-08-21	14.31	14.41	14.22	14.38	108800
1997-08-22	14.25	14.31	14.03	14.31	167600
1997-08-25	14.31	14.47	14.28	14.41	51800
1997-08-26	14.38	14.50	14.31	14.50	96200
1997-08-27	14.44	14.72	14.44	14.63	73000
1997-08-28	14.56	14.56	14.47	14.47	60400
1997-08-29	14.47	14.47	14.31	14.38	59400
1997-09-02	14.38	14.63	14.38	14.59	162400
1997-09-03	14.59	14.84	14.56	14.78	70200
1997-09-04	14.78	15.09	14.78	15.09	128200
1997-09-05	15.06	15.34	15.06	15.34	169600
1997-09-08	15.34	15.59	15.34	15.53	224000
1997-09-09	15.56	15.63	15.44	15.53	212000
1997-09-10	15.47	15.47	15.19	15.22	86600
1997-09-11	15.13	15.13	14.88	14.94	70600
1997-09-12	14.94	15.03	14.91	15.00	45600
1997-09-15	14.94	15.03	14.78	15.00	38400
1997-09-16	14.97	15.06	14.81	14.97	74200
1997-09-17	15.00	15.19	14.75	15.19	74400
1997-09-18	15.19	15.44	15.19	15.44	111400
1997-09-19	15.38	15.38	15.19	15.19	114400
1997-09-22	15.19	15.19	14.84	14.97	68800
1997-09-23	14.97	15.00	14.84	14.91	129000
1997-09-24	14.97	14.97	14.78	14.78	158600
1997-09-25	14.78	14.94	14.69	14.72	77400
1997-09-26	14.72	14.84	14.69	14.72	119400
1997-09-29	14.72	14.72	14.56	14.56	83600
1997-09-30	14.63	14.72	14.44	14.72	180400
1997-10-01	14.69	14.91	14.69	14.91	58800
1997-10-02	14.84	14.94	14.75	14.81	40400
1997-10-03	14.84	15.06	14.84	14.97	56400
1997-10-06	14.97	15.47	14.97	15.41	89400
1997-10-07	15.44	15.47	15.34	15.34	108800
1997-10-08	15.41	15.41	15.13	15.19	102800
1997-10-09	15.19	15.50	15.06	15.41	127000
1997-10-10	15.44	15.47	15.31	15.38	93400
1997-10-13	15.44	16.13	15.34	16.13	241000
1997-10-14	16.13	16.56	16.06	16.56	222400
1997-10-15	16.44	16.69	16.16	16.25	279400
1997-10-16	16.28	16.56	16.13	16.13	190600
1997-10-17	15.88	15.91	15.31	15.66	139200
1997-10-20	15.78	16.81	15.72	16.63	245600
1997-10-21	16.31	16.31	15.72	15.94	158800
1997-10-22	15.97	15.97	15.63	15.84	130600
1997-10-23	15.84	15.84	15.44	15.63	65200
1997-10-24	15.75	16.06	15.69	15.88	96000
1997-10-27	15.81	15.84	14.84	14.84	102200
1997-10-28	14.25	15.38	14.09	15.38	192400
1997-10-29	15.19	15.38	15.19	15.31	78600
1997-10-30	15.19	15.19	14.88	14.94	79000
1997-10-31	14.94	15.31	14.94	15.22	77600
1997-11-03	15.34	15.56	15.16	15.47	81600
1997-11-04	15.38	15.38	15.03	15.19	32400
1997-11-05	15.19	15.19	14.78	14.78	83600
1997-11-06	14.78	14.78	14.66	14.69	112800
1997-11-07	14.69	14.69	14.25	14.38	136400
1997-11-10	14.44	15.09	14.44	15.03	94600
1997-11-11	15.00	15.09	15.00	15.09	80800
1997-11-12	14.97	15.13	14.97	15.00	75000
1997-11-13	15.00	15.03	14.88	14.94	68400
1997-11-14	14.69	14.97	14.69	14.94	42800
1997-11-17	14.88	15.34	14.88	15.25	46000
1997-11-18	15.25	15.25	14.72	14.75	60000
1997-11-19	14.75	15.00	14.53	14.91	50400
1997-11-20	14.84	15.56	14.81	15.19	59600
1997-11-21	15.22	15.34	15.22	15.22	30400
1997-11-24	15.22	15.34	15.19	15.31	68800
1997-11-25	15.31	15.38	14.50	14.88	32400
1997-11-26	14.91	15.03	14.88	15.00	77200
1997-11-28	15.00	15.16	14.88	15.16	17800
1997-12-01	15.25	15.31	14.88	14.97	90600
1997-12-02	14.84	14.97	14.84	14.97	96400
1997-12-03	14.94	15.50	14.94	15.50	104400
1997-12-04	15.38	15.41	15.19	15.34	85600
1997-12-05	15.25	15.47	15.25	15.44	40200
1997-12-08	15.44	15.81	15.44	15.81	61800
1997-12-09	15.69	16.00	15.59	15.69	66200
1997-12-10	15.66	15.72	15.47	15.66	94400
1997-12-11	15.53	15.53	15.38	15.44	33400
1997-12-12	15.34	15.50	15.00	15.13	50800
1997-12-15	15.13	15.13	14.91	15.13	40000
1997-12-16	15.06	15.31	15.00	15.31	71400
1997-12-17	15.31	15.84	15.31	15.63	63600
1997-12-18	15.63	15.63	15.34	15.38	90800
1997-12-19	15.38	15.38	15.00	15.09	207200
1997-12-22	15.09	15.38	15.09	15.31	59600
1997-12-23	15.31	15.31	14.81	14.81	55000
1997-12-24	14.75	14.81	14.63	14.75	188800
1997-12-26	14.75	15.00	14.72	14.94	43800
1997-12-29	14.94	15.31	14.94	15.16	143600
1997-12-30	15.16	15.47	15.16	15.31	345200
1997-12-31	15.22	15.47	15.16	15.28	67000
1998-01-02	15.22	15.31	14.88	15.25	159800
1998-01-05	15.19	15.63	15.13	15.28	231200
1998-01-06	15.03	15.13	14.38	14.69	620600
1998-01-07	14.78	14.78	14.19	14.41	122000
1998-01-08	14.31	14.56	14.19	14.28	284000
1998-01-09	14.75	14.75	14.16	14.31	431200
1998-01-12	14.22	14.22	13.81	13.91	281600
1998-01-13	13.91	14.25	13.88	14.25	107800
1998-01-14	14.56	15.00	14.38	15.00	344600
1998-01-15	14.75	14.94	14.66	14.69	89600
1998-01-16	14.75	15.03	14.59	15.03	129600
1998-01-20	15.06	15.31	14.88	15.31	271400
1998-01-21	15.19	15.44	15.09	15.38	119800
1998-01-22	15.25	15.47	15.09	15.34	61400
1998-01-23	15.38	15.75	15.38	15.50	139000
1998-01-26	15.63	15.63	14.59	14.72	253200
1998-01-27	14.72	14.97	14.72	14.91	44800
1998-01-28	14.78	15.16	14.78	15.16	59400
1998-01-29	15.09	15.25	15.03	15.06	65600
1998-01-30	15.00	15.16	14.94	15.06	59600
1998-02-02	15.00	15.31	14.63	14.63	277000
1998-02-03	15.00	15.94	14.44	14.50	608600
1998-02-04	14.50	14.69	14.31	14.56	449200
1998-02-05	14.56	15.19	14.56	15.09	151800
1998-02-06	14.88	15.03	14.88	15.03	109600
1998-02-09	15.00	15.00	14.88	15.00	119800
1998-02-10	15.00	15.53	14.97	15.44	182200
1998-02-11	15.50	15.66	15.50	15.59	89000
1998-02-12	15.59	15.78	15.50	15.78	225400
1998-02-13	15.75	15.94	15.75	15.94	81200
1998-02-17	15.97	16.22	15.94	16.16	138200
1998-02-18	16.13	16.31	16.13	16.25	250600
1998-02-19	16.25	16.53	16.25	16.47	229000
1998-02-20	16.34	16.44	16.34	16.44	94600
1998-02-23	16.41	16.44	16.31	16.34	125400
1998-02-24	16.34	16.63	16.34	16.59	185600
1998-02-25	16.59	16.59	16.34	16.47	30600
1998-02-26	16.38	16.75	16.38	16.75	91400
1998-02-27	16.75	16.75	16.41	16.44	39800
1998-03-02	16.47	16.47	16.13	16.25	90800
1998-03-03	16.22	16.25	16.13	16.16	54800
1998-03-04	16.19	16.19	15.81	16.16	174400
1998-03-05	16.06	16.75	16.00	16.50	205000
1998-03-06	16.94	17.00	16.66	16.88	362200
1998-03-09	16.88	17.50	16.81	17.44	195600
1998-03-10	17.50	17.63	17.44	17.59	206000
1998-03-11	18.13	19.31	18.06	19.00	713000
1998-03-12	18.81	18.81	18.41	18.50	215000
1998-03-13	18.41	18.44	18.19	18.22	97200
1998-03-16	18.22	18.22	17.75	17.88	143000
1998-03-17	17.88	17.97	17.56	17.97	113600
1998-03-18	17.94	18.00	17.81	17.91	207000
1998-03-19	17.81	18.25	17.81	18.19	91400
1998-03-20	18.06	18.94	18.06	18.56	206800
1998-03-23	18.63	18.63	18.50	18.56	121000
1998-03-24	18.56	18.63	18.53	18.63	58800
1998-03-25	18.53	18.63	18.47	18.50	73200
1998-03-26	18.50	18.50	18.06	18.19	79600
1998-03-27	18.13	18.25	18.13	18.16	31200
1998-03-30	18.06	18.13	17.88	18.00	46000
1998-03-31	18.00	18.50	18.00	18.50	111800
1998-04-01	18.44	19.00	18.44	18.78	156000
1998-04-02	18.72	18.94	18.66	18.75	164000
1998-04-03	18.66	18.75	18.53	18.59	57800
1998-04-06	18.63	18.75	18.28	18.31	138000
1998-04-07	18.25	18.44	17.72	17.75	178200
1998-04-08	17.72	18.00	17.66	18.00	130400
1998-04-09	18.00	18.19	18.00	18.19	54200
1998-04-13	18.25	18.25	18.03	18.16	97000
1998-04-14	18.22	18.78	18.22	18.72	90400
1998-04-15	18.63	18.75	18.56	18.72	61800
1998-04-16	18.66	18.97	18.59	18.63	200800
1998-04-17	18.63	19.06	18.63	19.06	104600
1998-04-20	19.06	19.59	19.06	19.50	159200
1998-04-21	19.25	19.66	19.03	19.47	261400
1998-04-22	19.34	19.34	18.94	18.94	155800
1998-04-23	18.88	18.88	18.06	18.06	134000
1998-04-24	18.06	18.09	17.69	17.72	368200
1998-04-27	17.63	17.63	17.41	17.59	125200
1998-04-28	17.53	17.94	17.53	17.72	151000
1998-04-29	17.63	18.16	17.53	17.94	84200
1998-04-30	17.94	17.94	17.59	17.81	155200
1998-05-01	17.72	17.72	17.28	17.28	86400
1998-05-04	17.34	17.34	17.25	17.25	80000
1998-05-05	17.25	17.25	16.50	16.91	189800
1998-05-06	16.88	16.91	16.56	16.75	142200
1998-05-07	16.72	16.72	16.31	16.50	90400
1998-05-08	16.56	17.00	16.56	16.69	222400
1998-05-11	16.81	16.97	16.66	16.69	65600
1998-05-12	16.69	16.69	16.06	16.66	115800
1998-05-13	16.53	16.69	16.31	16.56	57800
1998-05-14	16.63	17.34	16.63	17.31	115000
1998-05-15	17.31	17.75	17.25	17.28	185600
1998-05-18	17.38	17.63	17.34	17.38	39200
1998-05-19	17.38	17.59	17.19	17.47	81200
1998-05-20	17.47	17.47	17.00	17.06	81800
1998-05-21	17.13	17.13	16.59	17.00	163800
1998-05-22	17.06	17.28	17.00	17.03	87800
1998-05-26	17.09	17.44	16.63	16.88	142000
1998-05-27	16.84	16.94	16.69	16.94	80400
1998-05-28	17.06	17.66	17.06	17.31	74200
1998-05-29	17.34	17.63	17.34	17.50	81800
1998-06-01	17.56	17.81	17.56	17.56	101400
1998-06-02	17.59	17.59	15.94	17.00	215400
1998-06-03	17.31	17.63	16.66	16.88	135400
1998-06-04	16.88	16.97	16.50	16.53	45000
1998-06-05	16.53	16.94	16.44	16.88	38600
1998-06-08	16.84	17.03	16.72	16.97	69200
1998-06-09	16.97	17.00	16.94	16.97	25800
1998-06-10	16.97	17.09	16.88	17.00	134600
1998-06-11	16.94	16.94	16.38	16.59	116800
1998-06-12	16.53	16.75	16.41	16.63	60800
1998-06-15	16.50	16.53	16.44	16.50	24200
1998-06-16	16.56	16.97	16.56	16.84	47600
1998-06-17	16.84	17.50	16.84	17.34	122200
1998-06-18	17.25	17.25	16.50	16.50	59600
1998-06-19	16.63	16.88	16.53	16.53	95000
1998-06-22	16.59	16.91	16.59	16.91	43800
1998-06-23	16.84	16.88	16.78	16.88	90000
1998-06-24	16.88	17.38	16.88	17.19	93600
1998-06-25	17.19	17.19	17.00	17.13	40800
1998-06-26	17.13	17.47	17.13	17.47	95800
1998-06-29	17.59	18.53	17.53	18.09	142200
1998-06-30	18.28	18.81	18.13	18.75	202200
1998-07-01	18.69	18.69	18.50	18.69	35600
1998-07-02	18.56	18.56	18.19	18.34	46600
1998-07-06	18.28	18.41	18.13	18.28	41800
1998-07-07	18.25	18.34	18.16	18.28	47400
1998-07-08	18.22	18.31	18.09	18.31	31400
1998-07-09	18.25	18.25	18.13	18.13	69000
1998-07-10	18.19	18.22	18.13	18.13	39400
1998-07-13	18.09	18.88	17.91	18.56	88600
1998-07-14	18.63	18.69	18.38	18.66	51000
1998-07-15	18.63	18.66	18.38	18.63	113200
1998-07-16	18.50	18.63	18.25	18.38	62000
1998-07-17	18.31	18.31	17.91	17.97	34400
1998-07-20	18.09	18.50	18.09	18.44	70200
1998-07-21	18.41	18.44	18.38	18.38	18000
1998-07-22	18.38	18.38	17.84	17.94	210800
1998-07-23	18.44	18.72	18.31	18.56	134800
1998-07-24	18.56	18.94	18.50	18.53	123000
1998-07-27	18.53	18.94	18.50	18.91	107600
1998-07-28	18.81	18.88	18.44	18.59	169600
1998-07-29	18.56	18.75	18.56	18.75	96800
1998-07-30	18.69	19.25	18.69	19.09	126400
1998-07-31	19.31	19.47	19.06	19.06	103600
1998-08-03	19.03	19.19	18.34	18.38	223000
1998-08-04	18.38	18.53	17.75	17.75	105800
1998-08-05	17.75	17.94	17.00	17.38	136000
1998-08-06	17.44	17.75	17.44	17.66	169200
1998-08-07	17.72	17.91	17.72	17.88	82600
1998-08-10	17.50	17.72	17.50	17.69	60800
1998-08-11	17.59	17.59	16.63	17.00	136600
1998-08-12	17.00	17.47	16.94	17.25	126800
1998-08-13	17.16	17.47	17.16	17.28	73000
1998-08-14	17.16	17.22	16.81	16.97	69000
1998-08-17	16.88	16.88	16.38	16.50	170600
1998-08-18	16.50	17.09	16.50	17.03	211600
1998-08-19	17.03	17.06	16.88	17.03	126400
1998-08-20	17.03	17.13	16.88	17.06	116400
1998-08-21	17.00	17.09	16.75	17.09	110600
1998-08-24	17.16	17.63	17.06	17.31	128200
1998-08-25	17.44	18.13	17.34	17.72	83600
1998-08-26	17.59	17.63	17.44	17.50	57400
1998-08-27	17.41	17.41	16.34	16.38	100200
1998-08-28	16.31	16.47	15.94	16.03	79000
1998-08-31	16.00	16.06	15.16	15.16	97000
1998-09-01	15.16	16.00	15.06	15.88	121800
1998-09-02	15.94	16.22	15.81	16.06	59600
1998-09-03	16.09	16.09	15.88	15.94	59600
1998-09-04	16.00	16.56	16.00	16.28	49400
1998-09-08	16.34	16.97	16.34	16.50	54000
1998-09-09	16.53	16.94	16.44	16.47	84600
1998-09-10	16.38	16.38	15.75	15.81	36200
1998-09-11	15.88	16.25	15.88	16.25	27800
1998-09-14	16.25	16.31	16.06	16.13	20600
1998-09-15	16.00	16.00	15.75	16.00	29800
1998-09-16	15.88	16.38	15.81	15.91	67000
1998-09-17	15.88	15.88	15.63	15.78	50200
1998-09-18	16.00	16.66	16.00	16.50	103000
1998-09-21	16.41	16.41	16.00	16.25	52200
1998-09-22	16.25	16.31	16.22	16.25	59600
1998-09-23	16.25	16.31	16.22	16.25	138600
1998-09-24	16.19	16.34	15.72	15.72	53600
1998-09-25	15.72	15.75	15.38	15.41	78400
1998-09-28	15.41	15.94	15.41	15.84	45000
1998-09-29	15.84	16.00	15.84	16.00	31200
1998-09-30	15.97	15.97	15.47	15.50	57600
1998-10-01	15.38	15.38	13.63	13.72	192200
1998-10-02	13.75	13.88	13.69	13.75	101400
1998-10-05	13.81	14.00	12.88	13.13	119800
1998-10-06	13.25	13.44	13.19	13.22	58400
1998-10-07	13.25	13.38	12.94	13.19	29600
1998-10-08	13.19	13.19	12.00	12.47	167000
1998-10-09	12.53	12.72	12.50	12.59	53000
1998-10-12	12.72	13.13	12.72	12.75	71600
1998-10-13	12.81	12.94	12.34	12.38	53600
1998-10-14	12.47	12.66	12.44	12.59	44200
1998-10-15	12.63	13.41	12.63	13.28	71200
1998-10-16	13.28	14.16	13.28	13.75	147000
1998-10-19	13.81	14.34	13.75	14.06	96000
1998-10-20	14.31	15.22	14.31	15.19	173200
1998-10-21	15.19	15.38	15.19	15.22	89600
1998-10-22	15.50	15.50	15.09	15.09	70200
1998-10-23	15.09	15.28	15.09	15.25	132600
1998-10-26	15.34	15.94	15.31	15.94	99000
1998-10-27	16.00	16.06	15.84	16.00	145800
1998-10-28	15.97	16.84	15.97	16.75	229600
1998-10-29	16.69	18.13	16.69	17.53	336000
1998-10-30	17.53	18.44	17.19	17.19	147000
1998-11-02	17.31	17.63	17.25	17.50	220200
1998-11-03	17.47	17.63	17.44	17.56	91200
1998-11-04	17.50	17.63	17.50	17.59	49600
1998-11-05	17.50	17.75	17.44	17.50	194000
1998-11-06	17.59	17.75	17.56	17.69	193400
1998-11-09	17.56	17.78	17.50	17.63	68600
1998-11-10	17.63	17.69	17.19	17.47	94400
1998-11-11	17.50	17.81	17.50	17.59	55000
1998-11-12	17.66	17.69	17.44	17.44	105000
1998-11-13	17.38	17.75	17.25	17.25	104000
1998-11-16	17.31	17.63	17.31	17.38	77200
1998-11-17	17.41	17.50	17.34	17.47	41800
1998-11-18	17.38	17.50	17.34	17.38	75800
1998-11-19	17.44	17.59	17.44	17.53	174400
1998-11-20	17.50	18.31	17.50	17.97	79600
1998-11-23	17.97	18.50	17.97	18.44	152600
1998-11-24	18.44	18.73	18.03	18.06	128200
1998-11-25	18.06	18.09	17.75	17.75	124200
1998-11-27	17.78	18.06	17.78	17.97	43200
1998-11-30	17.94	18.06	17.41	17.44	121200
1998-12-01	17.47	17.47	16.75	16.88	122000
1998-12-02	16.81	16.88	16.31	16.59	204400
1998-12-03	16.59	16.69	16.34	16.34	154600
1998-12-04	16.44	17.00	16.44	16.94	213400
1998-12-07	16.84	17.56	16.75	17.25	345800
1998-12-08	17.25	18.13	17.25	17.97	349400
1998-12-09	17.97	17.97	17.66	17.75	273200
1998-12-10	17.69	18.03	17.69	17.84	144200
1998-12-11	17.78	18.22	17.72	18.00	177000
1998-12-14	17.88	17.97	17.56	17.59	88000
1998-12-15	17.50	17.53	16.91	17.06	134600
1998-12-16	17.00	17.13	17.00	17.06	147400
1998-12-17	17.13	17.69	17.06	17.69	315000
1998-12-18	17.81	18.63	17.81	18.22	300600
1998-12-21	18.28	19.06	18.28	18.94	282800
1998-12-22	18.75	19.00	18.75	18.84	69000
1998-12-23	18.81	19.38	18.63	19.19	92200
1998-12-24	19.06	19.19	19.06	19.09	15600
1998-12-28	19.13	19.16	19.03	19.09	74600
1998-12-29	18.94	19.13	18.94	19.06	77600
1998-12-30	18.97	19.22	18.97	19.06	51200
1998-12-31	19.00	19.69	19.00	19.59	318800
1999-01-04	19.50	19.97	19.50	19.72	160200
1999-01-05	19.59	19.59	19.00	19.31	180200
1999-01-06	19.31	19.47	19.25	19.31	68400
1999-01-07	19.19	19.41	19.06	19.41	52200
1999-01-08	19.38	19.63	18.81	19.06	118800
1999-01-11	19.00	19.06	18.66	18.81	62400
1999-01-12	18.69	18.69	17.81	17.81	148200
1999-01-13	17.00	17.44	17.00	17.25	183400
1999-01-14	17.25	17.66	17.16	17.16	66800
1999-01-15	17.16	17.44	17.16	17.31	44600
1999-01-19	17.19	17.31	16.97	17.25	207400
1999-01-20	17.25	17.38	16.88	17.06	119200
1999-01-21	17.00	17.00	16.50	16.53	87600
1999-01-22	16.50	16.81	16.06	16.16	69000
1999-01-25	16.25	16.38	15.06	15.56	323200
1999-01-26	15.63	15.84	15.50	15.84	110800
1999-01-27	15.75	15.94	15.47	15.69	108000
1999-01-28	15.59	16.19	15.56	16.13	100400
1999-01-29	16.13	16.44	15.94	16.38	97200
1999-02-01	16.34	16.97	16.34	16.81	109000
1999-02-02	16.75	17.09	16.63	17.09	84000
1999-02-03	17.03	17.44	17.03	17.38	106000
1999-02-04	17.38	17.44	16.94	16.97	239400
1999-02-05	16.88	17.00	16.56	16.56	107800
1999-02-08	16.66	16.88	16.53	16.81	85400
1999-02-09	16.75	16.88	15.75	16.03	165600
1999-02-10	16.06	16.13	16.00	16.06	49800
1999-02-11	16.06	16.06	15.47	15.47	172000
1999-02-12	15.47	15.63	15.34	15.47	85200
1999-02-16	15.56	15.88	15.56	15.75	189200
1999-02-17	15.81	15.88	15.69	15.69	63000
1999-02-18	15.69	15.81	15.69	15.78	51200
1999-02-19	15.81	15.94	15.72	15.94	75000
1999-02-22	15.63	15.78	15.41	15.56	296200
1999-02-23	15.47	15.50	15.06	15.22	114800
1999-02-24	15.25	15.25	14.56	14.56	173400
1999-02-25	14.63	14.88	14.38	14.50	139000
1999-02-26	14.19	14.34	14.06	14.13	134200
1999-03-01	14.13	14.56	14.13	14.53	90000
1999-03-02	14.59	15.16	14.59	14.91	106600
1999-03-03	15.00	15.00	14.63	14.88	123600
1999-03-04	14.88	15.00	14.00	14.16	118400
1999-03-05	14.06	14.59	14.06	14.47	68600
1999-03-08	14.47	14.47	14.25	14.28	89600
1999-03-09	14.06	14.19	13.50	13.50	211800
1999-03-10	13.50	14.03	13.50	13.97	89200
1999-03-11	14.00	14.28	13.91	14.19	217800
1999-03-12	14.19	14.53	14.13	14.31	138600
1999-03-15	14.31	14.78	14.31	14.72	179800
1999-03-16	14.66	15.19	14.59	15.19	194200
1999-03-17	15.09	15.38	15.09	15.25	124200
1999-03-18	15.22	15.31	15.06	15.13	200400
1999-03-19	15.03	15.13	15.00	15.06	112400
1999-03-22	15.00	15.38	15.00	15.31	195600
1999-03-23	15.25	15.28	14.84	14.84	159800
1999-03-24	14.84	15.13	14.84	15.09	65000
1999-03-25	15.00	15.38	15.00	15.19	74600
1999-03-26	15.09	15.72	14.97	15.09	209200
1999-03-29	15.13	15.16	14.88	15.00	59200
1999-03-30	15.00	15.03	14.69	14.88	102800
1999-03-31	14.94	15.88	14.66	15.88	332400
1999-04-01	15.88	15.91	15.72	15.78	70000
1999-04-05	15.78	15.88	15.47	15.66	74400
1999-04-06	15.53	15.53	15.03	15.03	61000
1999-04-07	15.06	15.09	14.97	15.06	78200
1999-04-08	15.03	15.25	15.03	15.09	97800
1999-04-09	15.00	15.28	15.00	15.13	148200
1999-04-12	15.19	16.94	15.09	16.81	307800
1999-04-13	16.75	17.22	16.75	17.19	402800
1999-04-14	17.19	17.47	16.94	17.38	827800
1999-04-15	17.25	18.34	17.09	18.28	278200
1999-04-16	18.13	18.13	17.50	18.00	129600
1999-04-19	18.00	18.63	17.94	18.56	251400
1999-04-20	18.56	18.69	18.50	18.69	158000
1999-04-21	18.69	19.38	18.25	18.25	519000
1999-04-22	18.28	18.28	17.97	18.22	101600
1999-04-23	18.13	18.69	18.13	18.41	106800
1999-04-26	18.41	18.47	18.13	18.47	169000
1999-04-27	18.47	19.13	18.47	18.94	162200
1999-04-28	18.94	19.28	18.88	19.00	88400
1999-04-29	18.94	18.97	18.75	18.84	164600
1999-04-30	18.75	18.94	18.75	18.84	119800
1999-05-03	18.75	18.88	18.66	18.81	182000
1999-05-04	18.81	18.91	18.75	18.81	94600
1999-05-05	18.84	18.88	18.72	18.81	143800
1999-05-06	18.81	18.97	18.81	18.91	101200
1999-05-07	18.88	18.97	18.81	18.97	77800
1999-05-10	18.94	19.19	18.94	19.13	174600
1999-05-11	19.13	19.19	18.81	18.88	69200
1999-05-12	18.81	18.97	18.50	18.97	99600
1999-05-13	18.97	19.25	18.91	19.19	66000
1999-05-14	19.19	19.25	18.84	19.19	80600
1999-05-17	19.19	19.19	18.59	18.63	55200
1999-05-18	18.72	19.31	18.72	19.13	145600
1999-05-19	19.06	19.69	19.06	19.56	263800
1999-05-20	19.59	20.00	19.59	19.91	177400
1999-05-21	20.00	21.16	20.00	20.84	281400
1999-05-24	20.91	21.50	20.91	21.16	307600
1999-05-25	21.16	21.16	20.94	21.00	82200
1999-05-26	21.06	21.63	21.06	21.59	143200
1999-05-27	21.63	21.72	21.38	21.50	97400
1999-05-28	21.72	21.75	21.53	21.53	46000
1999-06-01	21.50	21.50	21.13	21.50	138600
1999-06-02	21.38	21.53	21.25	21.50	204000
1999-06-03	21.50	21.66	21.47	21.59	57600
1999-06-04	21.59	21.72	21.50	21.59	51600
1999-06-07	21.66	21.88	21.66	21.84	47600
1999-06-08	21.84	22.81	21.78	22.25	123200
1999-06-09	22.47	22.72	22.41	22.50	110000
1999-06-10	22.50	22.84	22.44	22.81	182600
1999-06-11	22.81	22.81	22.59	22.63	32400
1999-06-14	22.44	22.53	22.34	22.38	66000
1999-06-15	22.31	22.50	22.31	22.34	86000
1999-06-16	22.25	22.50	22.13	22.38	37000
1999-06-17	22.31	22.31	21.88	21.91	64000
1999-06-18	22.00	22.00	21.50	21.59	209200
1999-06-21	21.63	21.63	21.38	21.47	148800
1999-06-22	21.38	21.66	21.22	21.47	58000
1999-06-23	21.59	22.00	21.59	21.94	88400
1999-06-24	21.88	22.00	21.63	21.63	29200
1999-06-25	21.75	21.88	21.50	21.59	40000
1999-06-28	21.69	22.50	21.69	22.50	109400
1999-06-29	22.50	22.50	21.78	22.09	162400
1999-06-30	22.09	22.25	21.72	21.75	309200
1999-07-01	21.88	21.94	21.69	21.94	49800
1999-07-02	21.94	22.06	21.94	22.06	33400
1999-07-06	22.19	22.38	21.53	21.56	57600
1999-07-07	21.56	21.66	21.38	21.41	58400
1999-07-08	21.38	21.78	21.34	21.69	65000
1999-07-09	21.69	22.38	21.69	22.38	86800
1999-07-12	22.47	22.50	22.28	22.38	55000
1999-07-13	22.31	22.34	22.25	22.31	27800
1999-07-14	22.25	22.34	22.19	22.31	44800
1999-07-15	22.19	22.31	21.94	22.31	80200
1999-07-16	22.25	22.25	21.50	21.53	145000
1999-07-19	21.63	21.63	20.50	20.75	218800
1999-07-20	20.78	21.31	20.75	21.00	184600
1999-07-21	21.09	21.69	21.00	21.03	165400
1999-07-22	21.09	21.09	20.78	20.84	78800
1999-07-23	20.84	20.84	20.63	20.78	40200
1999-07-26	20.75	20.78	20.41	20.44	49600
1999-07-27	20.31	20.41	20.25	20.31	63800
1999-07-28	20.25	20.25	18.13	19.63	584400
1999-07-29	19.50	19.91	19.50	19.81	237600
1999-07-30	19.81	19.81	19.63	19.69	95000
1999-08-02	19.69	19.69	19.38	19.41	85200
1999-08-03	19.38	19.44	19.31	19.38	72800
1999-08-04	19.31	19.47	19.03	19.03	253600
1999-08-05	19.06	19.06	18.69	18.91	205200
1999-08-06	18.88	18.88	18.69	18.72	116800
1999-08-09	18.72	18.75	18.53	18.59	102800
1999-08-10	18.56	18.59	18.22	18.47	171400
1999-08-11	18.47	18.50	18.41	18.50	115400
1999-08-12	18.44	18.50	18.38	18.41	153400
1999-08-13	18.47	18.50	18.34	18.44	194400
1999-08-16	18.44	18.44	18.38	18.44	215200
1999-08-17	18.44	18.44	18.41	18.42	93600
1999-08-18	18.44	18.44	18.25	18.25	39400
1999-08-19	18.25	18.31	18.19	18.31	153800
1999-08-20	18.28	18.31	18.16	18.19	83800
1999-08-23	18.09	18.25	18.09	18.16	47400
1999-08-24	18.16	18.16	17.69	17.91	119000
1999-08-25	17.91	18.06	17.81	18.06	93800
1999-08-26	18.06	18.34	18.03	18.13	95600
1999-08-27	18.06	18.09	17.59	17.59	101400
1999-08-30	17.59	17.81	17.59	17.72	64800
1999-08-31	17.69	17.97	17.63	17.97	131200
1999-09-01	17.91	18.41	17.84	18.22	274600
1999-09-02	18.09	18.13	17.69	17.88	169000
1999-09-03	17.88	18.31	17.88	18.09	138800
1999-09-07	18.13	18.19	18.03	18.06	70600
1999-09-08	17.94	17.97	17.56	17.72	83200
1999-09-09	17.69	17.97	17.69	17.91	114200
1999-09-10	17.94	18.09	17.94	18.00	53200
1999-09-13	18.00	18.00	17.94	17.97	37600
1999-09-14	17.97	17.97	17.78	17.81	125000
1999-09-15	17.91	18.03	17.69	17.88	145800
1999-09-16	17.88	17.88	17.56	17.75	150200
1999-09-17	17.72	17.88	17.70	17.84	228200
1999-09-20	17.84	17.88	17.75	17.78	64800
1999-09-21	17.78	17.81	17.56	17.56	135800
1999-09-22	17.59	17.75	17.59	17.69	103200
1999-09-23	17.69	17.69	17.28	17.28	84800
1999-09-24	17.28	17.28	17.16	17.25	68800
1999-09-27	17.25	17.31	17.25	17.25	149600
1999-09-28	17.25	17.25	16.88	17.19	110000
1999-09-29	17.13	17.28	17.13	17.22	99800
1999-09-30	17.19	17.31	17.16	17.31	58800
1999-10-01	17.28	17.38	17.09	17.13	45000
1999-10-04	17.19	17.97	17.19	17.69	71000
1999-10-05	17.84	18.00	17.84	17.94	173800
1999-10-06	17.94	17.97	17.63	17.84	307800
1999-10-07	17.75	17.78	17.56	17.69	242200
1999-10-08	17.72	18.13	17.72	18.13	235000
1999-10-11	18.13	18.13	17.94	18.00	78600
1999-10-12	17.97	17.97	17.66	17.66	28000
1999-10-13	17.72	17.72	17.38	17.41	110000
1999-10-14	17.41	17.41	17.16	17.25	27400
1999-10-15	17.13	17.13	16.81	16.97	72800
1999-10-18	17.00	17.22	17.00	17.00	53200
1999-10-19	17.00	17.16	16.97	17.03	71400
1999-10-20	17.03	17.06	16.59	16.75	33000
1999-10-21	16.81	16.81	16.25	16.72	100000
1999-10-22	16.63	17.09	16.63	16.75	208600
1999-10-25	16.75	16.75	16.63	16.75	176000
1999-10-26	16.50	16.75	16.31	16.34	214400
1999-10-27	16.34	16.44	16.28	16.34	195800
1999-10-28	16.34	16.78	16.34	16.78	214000
1999-10-29	16.88	17.66	16.78	17.47	134200
1999-11-01	17.59	18.38	17.53	18.03	134200
1999-11-02	18.03	18.28	17.97	18.13	168000
1999-11-03	18.25	19.25	18.25	19.03	259800
1999-11-04	19.16	19.31	19.06	19.25	171800
1999-11-05	19.38	19.38	18.84	18.84	65000
1999-11-08	18.72	19.03	18.69	18.88	208200
1999-11-09	19.00	19.00	18.88	18.97	43600
1999-11-10	18.91	19.13	18.91	19.13	90200
1999-11-11	19.13	19.75	19.13	19.53	111600
1999-11-12	19.56	19.91	19.41	19.50	150200
1999-11-15	19.47	19.75	19.47	19.75	46400
1999-11-16	19.75	19.78	19.41	19.72	129600
1999-11-17	19.72	20.06	19.50	19.53	230400
1999-11-18	19.50	19.50	18.94	19.38	89800
1999-11-19	19.44	19.59	19.19	19.56	50200
1999-11-22	19.56	19.75	19.56	19.72	46600
1999-11-23	19.69	19.69	19.13	19.22	67600
1999-11-24	19.22	19.47	19.19	19.44	78200
1999-11-26	19.44	19.78	19.41	19.56	46000
1999-11-29	19.50	19.56	18.97	19.09	103200
1999-11-30	19.06	19.25	18.97	19.25	75800
1999-12-01	19.16	19.34	19.09	19.19	51200
1999-12-02	19.16	19.31	19.13	19.16	36400
1999-12-03	19.19	19.50	19.19	19.38	84200
1999-12-06	19.31	19.41	19.25	19.34	66800
1999-12-07	19.22	19.25	18.91	18.91	47200
1999-12-08	18.91	19.03	18.91	18.97	38600
1999-12-09	18.84	18.84	17.91	17.97	179600
1999-12-10	18.03	18.03	17.81	17.84	135400
1999-12-13	17.84	17.84	17.25	17.25	100400
1999-12-14	17.31	17.69	17.19	17.38	175000
1999-12-15	17.25	17.91	17.22	17.91	187400
1999-12-16	17.88	18.06	17.81	18.03	172600
1999-12-17	18.00	18.09	17.56	17.63	174000
1999-12-20	17.69	17.69	17.00	17.06	158800
1999-12-21	17.16	17.31	17.06	17.19	103400
1999-12-22	17.13	17.53	17.13	17.47	114600
1999-12-23	17.47	18.13	17.47	17.94	124800
1999-12-27	18.00	18.25	17.88	18.25	209600
1999-12-28	18.25	18.25	17.81	17.88	129600
1999-12-29	17.81	17.97	17.56	17.84	58800
1999-12-30	17.81	18.03	17.63	17.69	67800
1999-12-31	17.78	18.13	17.50	18.13	68800
2000-01-03	18.13	18.13	17.28	17.44	88000
2000-01-04	17.44	17.44	16.66	16.81	51200
2000-01-05	16.84	17.47	16.84	17.19	126600
2000-01-06	17.19	17.44	17.03	17.03	58400
2000-01-07	17.03	17.03	16.50	16.53	82000
2000-01-10	16.66	16.66	16.47	16.50	146000
2000-01-11	16.50	16.50	16.25	16.31	123200
2000-01-12	16.41	16.41	15.75	16.03	128800
2000-01-13	16.09	16.13	16.00	16.09	52600
2000-01-14	16.03	16.03	15.75	15.91	138400
2000-01-18	15.84	16.13	15.56	16.13	102000
2000-01-19	16.13	16.88	16.00	16.84	164000
2000-01-20	16.84	17.13	16.78	16.84	108000
2000-01-21	16.84	16.97	16.81	16.81	88400
2000-01-24	16.75	17.06	16.53	16.53	73800
2000-01-25	16.59	16.81	16.44	16.50	101200
2000-01-26	16.44	16.78	16.38	16.56	56200
2000-01-27	16.63	16.63	16.06	16.16	62000
2000-01-28	16.06	16.25	15.97	16.13	78000
2000-01-31	16.19	16.44	16.09	16.19	99800
2000-02-01	16.16	16.31	15.81	15.91	395800
2000-02-02	15.91	16.00	15.06	15.28	425800
2000-02-03	15.50	15.50	14.88	14.91	361200
2000-02-04	14.91	14.91	14.44	14.50	228400
2000-02-07	14.50	14.56	13.81	14.00	250400
2000-02-08	14.06	14.78	14.06	14.78	275800
2000-02-09	14.75	15.00	14.75	14.84	229200
2000-02-10	14.88	14.88	14.78	14.78	141200
2000-02-11	14.78	14.81	14.13	14.16	211200
2000-02-14	14.13	14.38	14.09	14.31	100400
2000-02-15	14.38	14.41	14.00	14.41	97600
2000-02-16	14.41	14.41	13.34	13.56	328800
2000-02-17	13.56	13.63	13.06	13.31	338400
2000-02-18	13.03	13.19	12.78	12.97	609600
2000-02-22	13.13	14.13	13.03	14.06	233200
2000-02-23	14.13	14.16	13.81	13.88	123600
2000-02-24	13.88	14.63	13.84	14.63	320400
2000-02-25	14.69	15.19	14.69	15.00	268600
2000-02-28	15.00	15.56	15.00	15.19	193600
2000-02-29	15.19	15.56	15.19	15.31	124800
2000-03-01	15.31	15.91	15.31	15.84	333200
2000-03-02	15.88	16.22	15.75	15.84	161800
2000-03-03	15.88	15.94	15.44	15.56	256200
2000-03-06	15.53	15.53	15.09	15.47	219400
2000-03-07	15.47	15.56	15.25	15.25	111200
2000-03-08	15.19	15.38	15.16	15.19	115600
2000-03-09	15.25	15.66	15.16	15.66	123800
2000-03-10	15.66	15.72	14.81	14.81	134200
2000-03-13	14.75	15.28	14.63	15.19	152800
2000-03-14	15.00	15.19	14.69	14.72	165800
2000-03-15	14.66	14.91	14.66	14.69	184200
2000-03-16	14.69	15.81	14.56	15.81	513600
2000-03-17	16.00	17.00	15.97	17.00	304800
2000-03-20	17.13	17.13	16.09	16.13	190000
2000-03-21	16.06	16.13	15.44	15.75	294000
2000-03-22	15.75	15.94	15.47	15.81	117200
2000-03-23	15.78	15.91	15.50	15.66	120400
2000-03-24	15.78	15.78	15.44	15.56	120400
2000-03-27	15.69	15.69	15.31	15.34	161800
2000-03-28	15.31	15.38	15.00	15.00	126800
2000-03-29	15.00	15.03	14.44	14.59	290800
2000-03-30	14.63	14.94	14.59	14.94	107800
2000-03-31	15.00	15.06	14.50	15.06	175000
2000-04-03	15.19	15.19	14.72	14.72	123000
2000-04-04	14.78	15.03	14.28	14.50	88400
2000-04-05	14.44	15.00	14.44	15.00	120200
2000-04-06	14.94	15.47	14.94	15.34	105600
2000-04-07	15.34	15.34	15.03	15.13	25200
2000-04-10	15.06	15.06	14.47	14.50	73000
2000-04-11	14.38	15.00	14.25	14.78	109400
2000-04-12	14.84	15.13	14.84	14.91	63200
2000-04-13	15.00	15.06	14.56	14.59	65400
2000-04-14	14.53	14.72	13.81	13.88	93400
2000-04-17	13.91	14.31	13.91	14.16	94000
2000-04-18	14.28	14.41	14.13	14.41	122800
2000-04-19	14.47	14.97	14.47	14.69	129600
2000-04-20	14.78	15.69	14.78	15.44	200800
2000-04-24	15.31	15.75	15.31	15.47	140000
2000-04-25	15.59	16.00	15.59	15.84	109400
2000-04-26	15.81	15.91	15.50	15.53	51400
2000-04-27	15.41	15.56	15.06	15.56	61400
2000-04-28	15.31	15.53	15.19	15.31	144400
2000-05-01	15.22	16.03	15.22	15.91	87400
2000-05-02	15.81	15.81	15.28	15.38	68600
2000-05-03	15.25	15.50	14.97	15.00	76200
2000-05-04	15.06	15.53	15.06	15.44	42800
2000-05-05	15.47	15.47	15.00	15.06	71800
2000-05-08	15.06	15.16	14.94	15.03	148000
2000-05-09	15.03	15.06	14.84	14.88	77400
2000-05-10	14.94	15.00	14.72	14.78	56600
2000-05-11	14.78	15.34	14.75	15.31	254200
2000-05-12	15.31	15.31	15.06	15.06	111800
2000-05-15	15.00	15.50	14.81	15.50	149000
2000-05-16	15.50	15.66	15.44	15.53	101600
2000-05-17	15.41	15.44	15.19	15.25	70200
2000-05-18	15.31	15.44	15.25	15.31	37400
2000-05-19	15.38	15.38	14.88	14.94	98400
2000-05-22	15.06	15.13	14.59	14.88	76600
2000-05-23	14.94	15.22	14.91	15.16	55800
2000-05-24	15.16	15.16	14.88	15.16	111400
2000-05-25	15.09	15.34	15.09	15.16	165200
2000-05-26	15.19	15.44	15.13	15.44	87800
2000-05-30	15.31	15.47	15.22	15.47	207600
2000-05-31	15.41	15.41	15.03	15.03	131000
2000-06-01	14.91	15.16	14.88	15.06	86600
2000-06-02	15.16	15.38	15.09	15.25	151200
2000-06-05	15.19	15.19	14.59	14.72	118600
2000-06-06	14.81	15.34	14.81	15.31	68200
2000-06-07	15.38	15.88	15.38	15.75	109600
2000-06-08	15.69	16.09	15.66	15.88	169200
2000-06-09	15.91	15.97	15.81	15.81	64400
2000-06-12	15.84	16.00	15.75	15.75	69200
2000-06-13	15.75	15.94	15.63	15.94	106200
2000-06-14	15.88	16.47	15.88	16.34	105800
2000-06-15	16.22	16.25	15.84	15.97	95600
2000-06-16	16.00	16.00	15.56	15.63	127000
2000-06-19	15.53	15.69	15.47	15.69	46600
2000-06-20	15.59	15.59	15.31	15.47	142600
2000-06-21	15.41	15.41	15.22	15.28	59200
2000-06-22	15.28	15.28	15.00	15.00	79200
2000-06-23	15.06	15.06	14.63	14.78	49600
2000-06-26	14.88	14.88	14.78	14.84	113000
2000-06-27	14.97	15.28	14.91	15.22	69600
2000-06-28	15.16	16.19	15.13	16.19	102200
2000-06-29	16.06	16.19	16.03	16.16	43400
2000-06-30	16.06	16.06	15.75	15.99	222000
2000-07-03	15.94	15.97	15.94	15.97	62800
2000-07-05	15.97	16.06	15.88	15.88	78800
2000-07-06	15.91	15.97	15.50	15.88	65800
2000-07-07	15.88	16.09	15.78	15.88	56600
2000-07-10	15.88	15.94	15.81	15.84	40800
2000-07-11	15.91	15.91	15.44	15.69	76600
2000-07-12	15.63	15.66	15.53	15.66	71800
2000-07-13	15.59	16.09	15.38	16.09	63200
2000-07-14	16.09	16.53	16.06	16.44	108400
2000-07-17	16.38	16.41	15.97	16.25	65200
2000-07-18	16.25	16.31	15.72	15.75	159800
2000-07-19	15.84	15.94	15.84	15.91	48800
2000-07-20	15.97	16.03	15.72	15.88	57400
2000-07-21	15.69	15.75	15.22	15.22	65600
2000-07-24	15.16	15.28	15.00	15.00	61000
2000-07-25	15.06	15.19	14.91	15.03	39400
2000-07-26	15.00	15.09	14.91	15.00	45400
2000-07-27	15.09	15.09	14.69	14.69	81600
2000-07-28	14.59	14.81	14.59	14.63	47800
2000-07-31	14.63	15.13	14.63	15.13	77400
2000-08-01	15.13	15.16	15.06	15.06	90000
2000-08-02	15.06	15.13	14.94	15.13	236200
2000-08-03	15.13	15.13	14.91	14.94	53600
2000-08-04	15.00	15.09	14.91	15.06	119400
2000-08-07	15.06	15.19	15.03	15.09	89600
2000-08-08	15.09	15.38	15.06	15.31	58600
2000-08-09	15.38	15.38	15.22	15.25	148600
2000-08-10	15.19	15.38	15.19	15.31	134400
2000-08-11	15.34	16.06	15.34	16.06	72400
2000-08-14	15.94	16.09	15.88	16.00	46200
2000-08-15	15.91	16.06	15.47	15.47	69600
2000-08-16	15.53	15.84	15.53	15.75	39800
2000-08-17	15.75	16.00	15.75	16.00	65200
2000-08-18	15.91	16.19	15.88	15.88	43600
2000-08-21	15.94	16.44	15.88	16.06	51000
2000-08-22	16.00	16.56	15.94	16.41	75000
2000-08-23	16.34	16.34	16.19	16.19	39000
2000-08-24	16.19	16.34	16.16	16.31	60800
2000-08-25	16.25	16.53	16.25	16.50	77400
2000-08-28	16.38	16.56	16.38	16.56	62600
2000-08-29	16.50	17.00	16.50	16.97	64600
2000-08-30	16.91	16.91	16.63	16.78	28800
2000-08-31	16.78	17.06	16.72	17.06	72000
2000-09-01	17.06	17.06	16.72	16.72	48400
2000-09-05	16.81	17.38	16.56	17.38	85600
2000-09-06	17.31	17.50	17.31	17.34	72000
2000-09-07	17.22	17.31	17.13	17.31	40200
2000-09-08	17.19	17.50	17.19	17.50	49400
2000-09-11	17.38	17.41	17.19	17.38	66600
2000-09-12	17.38	17.59	17.19	17.28	43600
2000-09-13	17.41	17.56	17.41	17.56	90400
2000-09-14	17.44	17.72	17.13	17.66	130400
2000-09-15	17.66	18.13	17.66	17.66	139000
2000-09-18	17.53	18.03	17.53	17.88	163200
2000-09-19	18.00	18.06	17.91	18.06	137800
2000-09-20	18.06	18.13	17.81	17.81	114200
2000-09-21	17.88	17.88	17.63	17.69	77000
2000-09-22	17.69	17.69	17.13	17.38	55200
2000-09-25	17.44	17.47	17.16	17.16	93400
2000-09-26	17.22	17.28	17.00	17.03	74000
2000-09-27	17.03	17.44	17.03	17.34	79600
2000-09-28	17.38	18.00	17.38	17.77	99600
2000-09-29	17.84	17.84	17.53	17.63	167600
2000-10-02	17.75	17.88	17.59	17.59	77800
2000-10-03	17.66	17.97	17.63	17.84	65200
2000-10-04	17.81	18.06	17.81	17.88	53800
2000-10-05	18.00	18.03	17.75	17.75	29600
2000-10-06	17.81	17.88	17.50	17.56	95400
2000-10-09	17.69	17.75	17.38	17.41	71200
2000-10-10	17.44	17.50	17.25	17.28	49200
2000-10-11	17.31	17.31	16.69	16.91	55800
2000-10-12	16.91	16.91	16.25	16.28	77600
2000-10-13	16.31	17.09	16.31	17.06	66400
2000-10-16	17.06	17.06	16.63	16.69	37800
2000-10-17	16.63	16.63	16.06	16.13	85000
2000-10-18	16.13	16.91	16.03	16.91	78800
2000-10-19	17.00	17.50	17.00	17.44	95800
2000-10-20	17.44	17.44	17.13	17.13	63200
2000-10-23	17.13	17.16	17.00	17.03	95000
2000-10-24	17.00	17.16	16.94	16.97	56000
2000-10-25	16.94	17.03	16.63	16.97	74000
2000-10-26	17.00	17.13	16.97	17.13	148800
2000-10-27	17.13	17.44	17.13	17.16	53400
2000-10-30	17.00	17.25	16.88	17.06	92200
2000-10-31	17.13	17.41	16.97	17.38	115800
2000-11-01	17.44	17.59	17.22	17.31	99200
2000-11-02	17.25	17.75	17.19	17.75	96600
2000-11-03	17.72	17.84	17.63	17.69	65600
2000-11-06	17.59	18.09	17.59	18.03	59200
2000-11-07	17.97	18.25	17.78	17.94	98200
2000-11-08	18.00	18.56	18.00	18.22	114800
2000-11-09	18.22	18.25	17.75	17.81	114200
2000-11-10	17.78	17.81	17.25	17.25	82000
2000-11-13	17.31	17.91	17.31	17.91	94200
2000-11-14	17.97	18.22	17.97	18.09	90400
2000-11-15	18.09	18.38	18.03	18.31	74200
2000-11-16	18.34	18.66	18.34	18.59	112200
2000-11-17	18.72	19.16	18.69	18.94	125000
2000-11-20	18.94	18.94	18.69	18.81	128800
2000-11-21	18.81	18.94	18.72	18.81	113400
2000-11-22	18.78	18.78	18.59	18.59	53600
2000-11-24	18.63	19.13	18.63	19.00	100400
2000-11-27	19.00	19.28	18.78	18.78	135000
2000-11-28	18.78	18.88	18.56	18.63	79400
2000-11-29	18.69	18.84	18.66	18.75	69800
2000-11-30	18.75	18.75	18.41	18.41	95400
2000-12-01	18.44	19.00	18.44	18.88	128600
2000-12-04	19.00	19.53	18.97	19.25	81000
2000-12-05	19.25	19.41	19.16	19.16	147400
2000-12-06	19.09	19.31	18.78	18.81	117800
2000-12-07	18.75	19.00	18.66	18.91	100800
2000-12-08	18.91	19.38	18.84	19.38	97400
2000-12-11	19.38	19.69	19.19	19.69	188600
2000-12-12	19.63	19.88	19.34	19.34	192000
2000-12-13	19.28	19.63	19.13	19.16	99400
2000-12-14	19.16	19.31	19.13	19.28	144800
2000-12-15	19.38	19.50	19.19	19.44	240600
2000-12-18	19.38	19.38	19.06	19.25	89000
2000-12-19	19.16	19.44	19.16	19.25	91400
2000-12-20	19.19	19.38	19.09	19.19	122000
2000-12-21	19.22	19.63	19.19	19.44	314000
2000-12-22	19.44	19.56	19.34	19.44	59600
2000-12-26	19.38	19.44	19.31	19.34	51400
2000-12-27	19.22	19.84	19.22	19.72	110200
2000-12-28	19.75	20.53	19.72	20.53	140800
2000-12-29	20.53	21.03	19.88	19.88	168800
2001-01-02	19.88	19.97	19.06	19.34	179200
2001-01-03	19.38	20.13	19.38	20.00	221200
2001-01-04	20.00	20.38	19.94	20.19	226200
2001-01-05	20.19	20.31	20.00	20.19	201200
2001-01-08	20.19	20.69	20.16	20.41	120200
2001-01-09	20.34	20.66	20.31	20.31	129200
2001-01-10	20.34	20.78	20.22	20.72	172800
2001-01-11	20.72	22.00	20.72	21.63	357400
2001-01-12	21.56	21.78	21.31	21.50	212400
2001-01-16	21.44	22.03	21.22	21.72	186800
2001-01-17	21.63	22.38	21.63	22.00	133600
2001-01-18	22.06	22.44	21.63	21.75	205800
2001-01-19	21.88	22.00	21.81	22.00	76800
2001-01-22	22.00	22.94	22.00	22.81	299000
2001-01-23	22.94	23.38	22.44	22.56	351200
2001-01-24	22.69	23.19	22.56	22.59	304200
2001-01-25	22.50	23.00	22.50	22.97	66800
2001-01-26	23.00	23.13	22.88	22.91	221400
2001-01-29	22.86	22.87	21.75	22.38	229400
2001-01-30	22.60	23.05	22.55	22.80	374200
2001-01-31	23.00	23.18	22.73	23.03	264000
2001-02-01	23.00	23.40	22.63	23.00	281600
2001-02-02	23.08	24.00	22.90	23.71	305400
2001-02-05	23.71	23.93	23.65	23.81	206400
2001-02-06	23.88	24.18	23.83	24.13	421800
2001-02-07	24.07	24.60	24.00	24.43	338800
2001-02-08	24.38	24.38	23.89	23.91	225800
2001-02-09	23.85	24.00	23.45	23.58	227400
2001-02-12	23.58	23.94	23.43	23.94	235800
2001-02-13	23.91	24.61	23.91	24.35	195200
2001-02-14	24.45	24.53	24.07	24.28	115200
2001-02-15	24.28	24.38	24.03	24.08	164000
2001-02-16	24.13	24.28	23.88	23.88	82000
2001-02-20	23.88	24.03	23.78	23.80	101000
2001-02-21	23.55	24.10	23.55	23.65	133400
2001-02-22	23.65	23.85	23.45	23.75	113000
2001-02-23	23.80	24.50	23.75	24.41	392200
2001-02-26	24.53	25.83	24.53	25.78	399200
2001-02-27	25.25	25.25	23.75	23.84	479400
2001-02-28	23.94	24.25	23.40	23.40	282000
2001-03-01	23.50	23.50	22.75	23.13	368400
2001-03-02	22.50	23.71	22.50	23.60	227800
2001-03-05	23.73	24.00	23.61	23.63	94200
2001-03-06	23.51	23.85	23.51	23.85	108400
2001-03-07	23.80	24.05	23.70	24.00	162000
2001-03-08	24.10	25.45	24.10	25.45	354400
2001-03-09	25.40	25.83	25.07	25.07	352800
2001-03-12	25.00	25.25	24.45	24.50	305000
2001-03-13	24.50	24.55	22.55	23.53	584600
2001-03-14	23.03	24.25	23.03	23.51	315000
2001-03-15	23.50	24.08	23.50	23.80	137800
2001-03-16	24.10	24.20	23.50	23.59	284000
2001-03-19	23.58	24.00	23.46	23.75	145200
2001-03-20	23.75	23.81	22.53	22.65	272200
2001-03-21	22.78	22.78	21.04	21.50	699800
2001-03-22	21.43	21.60	20.30	20.83	538600
2001-03-23	21.08	21.88	21.08	21.71	349200
2001-03-26	21.61	22.03	21.61	22.03	227000
2001-03-27	22.00	22.75	21.92	22.48	233600
2001-03-28	22.23	22.25	21.60	21.60	189200
2001-03-29	21.60	22.91	21.30	22.85	312400
2001-03-30	22.80	23.18	21.98	22.60	396400
2001-04-02	22.50	22.70	21.88	22.00	231800
2001-04-03	22.35	22.35	21.35	21.37	218400
2001-04-04	21.50	22.15	21.50	21.81	293200
2001-04-05	21.93	22.73	21.93	22.73	131800
2001-04-06	22.72	22.72	22.08	22.25	139400
2001-04-09	22.38	22.45	22.13	22.45	427600
2001-04-10	22.58	23.48	22.58	23.33	210400
2001-04-11	23.33	23.33	22.68	22.80	218000
2001-04-12	22.75	23.00	22.58	23.00	117600
2001-04-16	23.00	23.18	22.60	22.80	202200
2001-04-17	22.15	23.20	20.38	20.55	1746600
2001-04-18	20.56	21.43	20.10	21.43	800000
2001-04-19	21.43	21.43	20.65	20.98	347600
2001-04-20	20.93	20.93	19.97	20.10	142800
2001-04-23	20.14	20.18	18.75	19.00	317200
2001-04-24	18.70	19.05	18.00	18.50	516000
2001-04-25	18.57	19.05	18.57	18.98	257200
2001-04-26	18.95	19.45	18.90	19.25	296000
2001-04-27	19.13	19.68	19.01	19.58	157400
2001-04-30	19.45	19.95	19.35	19.35	207000
2001-05-01	19.35	19.93	19.35	19.88	181800
2001-05-02	19.80	19.87	19.45	19.80	164000
2001-05-03	19.75	19.75	19.42	19.50	96800
2001-05-04	19.43	19.83	19.41	19.80	84800
2001-05-07	19.75	20.25	19.72	20.04	121400
2001-05-08	20.03	20.20	19.75	20.11	197400
2001-05-09	20.05	20.06	19.90	20.04	164000
2001-05-10	19.98	20.20	19.96	20.14	79800
2001-05-11	20.14	20.20	20.00	20.09	170400
2001-05-14	20.05	20.25	20.00	20.05	272000
2001-05-15	20.05	20.63	20.05	20.55	86800
2001-05-16	20.60	21.07	20.56	20.79	104600
2001-05-17	20.80	21.05	20.80	20.90	136000
2001-05-18	20.88	21.28	20.48	21.25	119000
2001-05-21	21.26	21.70	21.23	21.42	230200
2001-05-22	21.38	22.15	21.00	22.10	201200
2001-05-23	22.03	22.03	21.70	21.70	132200
2001-05-24	21.71	21.75	21.53	21.73	133000
2001-05-25	21.70	21.80	21.59	21.59	201200
2001-05-29	21.53	21.88	21.40	21.80	125800
2001-05-30	21.83	21.83	21.45	21.58	98000
2001-05-31	21.45	21.63	21.43	21.53	106800
2001-06-01	21.53	21.78	21.40	21.78	97000
2001-06-04	21.85	22.90	21.85	22.90	176200
2001-06-05	22.90	23.35	22.85	23.30	224000
2001-06-06	23.28	23.50	23.03	23.03	172600
2001-06-07	23.03	23.03	22.82	23.00	65000
2001-06-08	23.00	23.10	22.75	22.85	49200
2001-06-11	22.85	22.93	22.50	22.88	228400
2001-06-12	22.83	22.83	22.45	22.65	101400
2001-06-13	22.65	22.69	22.22	22.22	87600
2001-06-14	22.23	22.23	21.63	21.68	139200
2001-06-15	21.68	21.78	21.25	21.55	267800
2001-06-18	21.65	22.13	21.60	21.60	68600
2001-06-19	21.58	22.06	21.58	21.72	83800
2001-06-20	21.68	22.35	21.65	22.30	102400
2001-06-21	22.18	22.60	22.05	22.05	178800
2001-06-22	22.18	22.40	21.97	21.98	71800
2001-06-25	21.95	22.11	21.95	22.03	72200
2001-06-26	21.98	21.98	21.60	21.63	140200
2001-06-27	21.63	21.73	21.40	21.60	187000
2001-06-28	21.63	22.00	21.55	22.00	623600
2001-06-29	22.05	22.90	22.03	22.90	277400
2001-07-02	22.80	22.88	21.96	22.25	126600
2001-07-03	22.13	22.45	22.10	22.30	32800
2001-07-05	22.33	22.65	22.30	22.60	92800
2001-07-06	22.60	22.61	22.08	22.08	82600
2001-07-09	22.08	22.60	22.08	22.43	107400
2001-07-10	22.43	22.47	21.95	21.95	88600
2001-07-11	21.95	21.95	21.60	21.73	67000
2001-07-12	21.83	22.20	21.80	22.09	92600
2001-07-13	22.09	22.13	21.80	21.80	92600
2001-07-16	21.85	22.10	21.83	22.00	77800
2001-07-17	22.13	23.28	22.13	23.28	233800
2001-07-18	23.28	23.40	23.12	23.37	247800
2001-07-19	23.49	23.57	23.00	23.08	104800
2001-07-20	23.30	23.73	23.30	23.58	103400
2001-07-23	23.65	23.90	23.58	23.70	145400
2001-07-24	23.75	24.00	23.16	23.16	182200
2001-07-25	23.20	23.80	23.20	23.56	134000
2001-07-26	23.48	25.00	23.48	24.65	225200
2001-07-27	24.75	24.78	24.51	24.68	377000
2001-07-30	24.43	24.73	24.43	24.63	111200
2001-07-31	24.63	24.75	24.41	24.44	200800
2001-08-01	24.44	24.73	24.30	24.73	183600
2001-08-02	24.68	24.70	24.53	24.65	65800
2001-08-03	24.60	24.70	24.28	24.55	166800
2001-08-06	24.43	24.58	24.43	24.50	62400
2001-08-07	24.55	24.78	24.39	24.74	148800
2001-08-08	24.74	25.25	24.08	24.15	361400
2001-08-09	24.10	24.50	24.10	24.50	127000
2001-08-10	24.50	24.50	23.85	23.94	216800
2001-08-13	23.94	24.00	23.83	23.97	210200
2001-08-14	23.93	24.45	23.93	24.10	176800
2001-08-15	24.15	24.38	24.13	24.35	124200
2001-08-16	24.35	24.50	24.30	24.50	230800
2001-08-17	24.50	24.50	24.05	24.05	167600
2001-08-20	24.08	24.45	24.08	24.40	140400
2001-08-21	24.40	24.50	24.05	24.10	197000
2001-08-22	24.15	24.73	24.00	24.55	155800
2001-08-23	24.43	24.55	24.14	24.18	135000
2001-08-24	24.08	24.74	24.00	24.68	158200
2001-08-27	24.65	24.99	24.65	24.65	101200
2001-08-28	24.70	25.68	24.70	25.45	354600
2001-08-29	25.55	25.55	25.00	25.17	415200
2001-08-30	24.95	25.05	24.85	24.85	205800
2001-08-31	24.78	25.20	24.60	25.18	114400
2001-09-04	25.18	25.20	24.85	24.86	200400
2001-09-05	24.86	25.33	24.65	25.13	325200
2001-09-06	25.03	25.07	24.40	24.53	235200
2001-09-07	24.45	24.60	23.51	23.52	308000
2001-09-10	23.15	23.79	22.88	23.75	264600
2001-09-17	23.63	23.63	21.75	22.00	322400
2001-09-18	21.90	21.95	21.60	21.60	247600
2001-09-19	21.68	21.68	20.23	20.43	835800
2001-09-20	20.35	20.35	19.70	19.90	515800
2001-09-21	19.78	19.78	17.55	19.58	751600
2001-09-24	19.45	20.38	19.45	19.75	327600
2001-09-25	19.68	20.00	19.33	19.93	267400
2001-09-26	19.90	19.95	18.96	19.00	384400
2001-09-27	18.93	19.05	18.24	18.53	477200
2001-09-28	18.55	19.45	18.55	19.19	425800
2001-10-01	19.13	19.50	18.65	19.50	307800
2001-10-02	19.90	21.48	19.90	20.88	903600
2001-10-03	20.98	22.15	20.63	21.34	687200
2001-10-04	21.38	22.55	21.38	22.19	576000
2001-10-05	22.15	22.26	21.35	21.64	231000
2001-10-08	21.65	21.70	21.15	21.26	354400
2001-10-09	21.27	21.58	21.03	21.10	236200
2001-10-10	21.18	22.23	21.18	22.23	262000
2001-10-11	22.50	23.64	22.50	23.36	423400
2001-10-12	23.23	23.43	22.65	22.95	209600
2001-10-15	22.95	23.05	22.68	22.77	138600
2001-10-16	22.69	23.25	22.50	23.18	399000
2001-10-17	23.30	23.75	23.30	23.58	291800
2001-10-18	23.50	24.00	23.50	23.59	214200
2001-10-19	23.47	24.12	23.18	23.94	176200
2001-10-22	23.90	23.92	23.50	23.60	159000
2001-10-23	23.73	24.28	23.62	23.62	319400
2001-10-24	23.65	23.65	22.93	23.32	269800
2001-10-25	23.32	23.40	23.03	23.26	247800
2001-10-26	23.30	23.67	22.90	23.67	338600
2001-10-29	23.68	23.68	23.10	23.16	189000
2001-10-30	23.11	23.20	22.27	22.63	305200
2001-10-31	23.13	23.25	22.19	22.48	277000
2001-11-01	22.48	22.93	22.00	22.90	248800
2001-11-02	22.85	23.60	22.75	23.06	171000
2001-11-05	23.03	23.88	22.90	23.88	305800
2001-11-06	23.80	24.47	23.33	24.43	302000
2001-11-07	24.25	24.90	24.08	24.66	246200
2001-11-08	24.53	24.89	23.82	23.82	282000
2001-11-09	23.94	25.00	23.60	24.40	244000
2001-11-12	24.40	24.80	23.58	24.70	149000
2001-11-13	24.69	25.46	24.37	25.43	218600
2001-11-14	25.43	26.39	25.14	26.36	535400
2001-11-15	26.30	27.85	26.03	27.00	476600
2001-11-16	26.90	26.91	25.50	25.51	332400
2001-11-19	25.63	26.38	25.50	26.30	376000
2001-11-20	26.23	26.35	25.88	25.88	279200
2001-11-21	25.93	25.93	24.92	25.18	263800
2001-11-23	25.19	26.00	25.19	25.86	77400
2001-11-26	25.86	26.99	25.86	26.76	260600
2001-11-27	26.64	26.64	26.00	26.04	217400
2001-11-28	25.92	26.60	25.90	26.03	158400
2001-11-29	26.15	26.58	25.81	26.45	245400
2001-11-30	26.33	26.48	26.10	26.48	201000
2001-12-03	26.48	26.73	26.28	26.37	257400
2001-12-04	26.37	26.55	26.33	26.50	152200
2001-12-05	26.58	26.75	26.50	26.57	444200
2001-12-06	26.61	27.50	26.54	27.00	177400
2001-12-07	27.00	27.53	26.85	27.42	158600
2001-12-10	27.30	27.35	27.06	27.31	156200
2001-12-11	27.31	27.31	26.55	26.55	132800
2001-12-12	26.55	26.85	26.15	26.78	186600
2001-12-13	26.83	27.18	26.68	26.88	235400
2001-12-14	26.83	28.15	26.76	28.00	304400
2001-12-17	28.01	29.13	28.01	28.35	460200
2001-12-18	28.75	28.95	28.13	28.85	232800
2001-12-19	28.85	29.08	28.50	29.05	251400
2001-12-20	29.05	29.20	28.15	28.15	307600
2001-12-21	28.28	28.28	27.93	28.07	278600
2001-12-24	28.20	28.75	28.20	28.74	109200
2001-12-26	28.68	28.95	28.26	28.65	149800
2001-12-27	28.75	29.25	28.75	28.90	218800
2001-12-28	28.85	29.02	28.30	28.30	222000
2001-12-31	28.48	29.35	28.30	28.88	212000
2002-01-02	28.88	28.98	28.40	28.59	209200
2002-01-03	28.59	29.10	28.49	28.73	132200
2002-01-04	28.75	29.21	28.43	28.95	115800
2002-01-07	29.04	29.30	28.58	28.58	153400
2002-01-08	28.63	29.41	28.48	29.39	150800
2002-01-09	29.50	29.96	29.40	29.45	245000
2002-01-10	29.45	29.59	29.11	29.33	163000
2002-01-11	29.33	29.35	28.63	28.63	88400
2002-01-14	28.68	28.68	27.55	27.62	281600
2002-01-15	27.75	27.98	27.49	27.88	198800
2002-01-16	27.88	28.10	27.70	27.80	82200
2002-01-17	27.86	28.10	27.35	28.08	100200
2002-01-18	28.08	28.60	27.83	27.87	138800
2002-01-22	27.87	28.20	27.35	27.50	164200
2002-01-23	27.50	27.65	27.44	27.50	306000
2002-01-24	27.58	27.83	27.22	27.75	220000
2002-01-25	27.63	28.14	27.58	28.03	81000
2002-01-28	27.98	28.39	27.98	28.34	96600
2002-01-29	28.65	28.93	26.03	26.97	1128400
2002-01-30	26.88	27.91	26.88	27.88	352800
2002-01-31	28.00	28.45	27.75	28.45	302200
2002-02-01	28.40	28.60	27.90	27.95	257400
2002-02-04	27.83	27.85	26.94	26.94	245000
2002-02-05	26.94	28.00	26.48	27.60	329200
2002-02-06	27.72	28.32	27.30	28.15	293800
2002-02-07	28.25	29.28	28.14	29.08	474600
2002-02-08	29.07	29.43	28.55	28.75	547200
2002-02-11	28.70	29.03	28.50	28.50	243200
2002-02-12	28.18	28.18	27.87	27.93	233200
2002-02-13	27.95	28.10	27.50	27.95	356000
2002-02-14	27.98	27.98	27.29	27.63	273400
2002-02-15	27.63	27.70	27.45	27.69	365000
2002-02-19	27.70	27.70	27.56	27.64	289200
2002-02-20	27.60	27.86	27.58	27.75	308800
2002-02-21	27.75	27.93	27.29	27.30	165000
2002-02-22	27.43	27.78	27.04	27.65	142800
2002-02-25	27.72	28.30	27.54	28.15	191600
2002-02-26	28.25	28.39	28.15	28.23	271800
2002-02-27	28.33	28.45	28.15	28.20	275200
2002-02-28	28.30	28.48	27.80	27.91	301800
2002-03-01	28.04	28.05	27.63	27.83	392000
2002-03-04	27.83	28.48	27.60	28.48	544800
2002-03-05	28.50	29.05	28.45	28.88	371800
2002-03-06	28.95	30.02	28.95	30.01	479800
2002-03-07	31.13	32.80	31.06	32.37	974800
2002-03-08	32.37	32.55	31.88	32.26	631000
2002-03-11	32.13	32.15	31.70	32.09	257800
2002-03-12	32.03	32.73	31.75	32.62	227200
2002-03-13	32.50	32.51	31.88	31.90	204600
2002-03-14	31.90	32.15	31.75	32.00	128400
2002-03-15	31.88	32.98	31.88	32.65	362000
2002-03-18	32.55	33.13	32.02	32.14	246800
2002-03-19	32.25	33.00	32.12	32.81	306600
2002-03-20	32.68	32.68	32.02	32.08	145600
2002-03-21	32.15	32.15	31.41	31.60	304000
2002-03-22	31.48	31.48	30.91	31.18	305200
2002-03-25	31.15	31.53	31.05	31.28	160000
2002-03-26	31.28	31.64	31.15	31.64	174000
2002-03-27	31.60	32.67	31.60	32.45	226200
2002-03-28	32.40	32.83	31.85	31.85	195000
2002-04-01	31.55	31.55	30.91	31.21	294800
2002-04-02	31.14	31.50	31.00	31.33	123600
2002-04-03	31.20	31.40	30.78	30.93	129000
2002-04-04	30.85	31.75	30.70	31.68	131600
2002-04-05	31.69	31.90	31.20	31.20	125400
2002-04-08	31.20	31.87	30.85	31.78	138400
2002-04-09	32.45	33.90	32.45	33.36	652400
2002-04-10	34.50	36.30	33.95	36.30	1227800
2002-04-11	36.18	36.18	35.00	35.09	591400
2002-04-12	35.22	36.06	35.20	35.98	531200
2002-04-15	36.10	36.55	35.28	36.38	446200
2002-04-16	36.63	36.80	34.50	34.95	1292200
2002-04-17	34.95	35.33	34.48	34.98	350400
2002-04-18	35.05	35.60	34.78	35.18	384000
2002-04-19	35.18	36.18	35.18	36.08	347200
2002-04-22	36.10	36.10	35.27	35.65	468800
2002-04-23	35.75	35.98	35.55	35.57	189800
2002-04-24	35.58	36.34	35.20	35.26	252400
2002-04-25	35.00	35.73	34.74	35.60	318200
2002-04-26	35.67	37.30	35.67	36.91	548800
2002-04-29	36.65	37.88	36.61	37.83	797600
2002-04-30	37.70	37.71	37.11	37.65	480400
2002-05-01	37.45	38.10	36.60	37.85	389000
2002-05-02	37.85	38.38	37.50	37.95	374800
2002-05-03	37.60	37.78	37.33	37.75	194400
2002-05-06	37.85	38.23	37.75	38.00	293400
2002-05-07	38.00	38.25	37.32	37.49	413400
2002-05-08	37.62	38.00	37.45	37.69	407200
2002-05-09	37.63	37.63	37.03	37.05	388400
2002-05-10	37.05	37.67	36.58	36.74	217400
2002-05-13	36.43	37.50	36.40	37.13	188800
2002-05-14	36.88	37.25	36.76	36.85	338200
2002-05-15	36.68	36.95	36.44	36.63	259600
2002-05-16	36.50	36.83	35.90	36.40	298800
2002-05-17	36.63	36.63	36.10	36.50	112200
2002-05-20	36.63	36.65	36.38	36.63	150200
2002-05-21	36.63	36.91	35.78	35.85	148000
2002-05-22	35.93	35.93	34.68	35.18	326200
2002-05-23	35.25	36.20	34.95	36.09	297200
2002-05-24	36.15	36.25	35.63	35.65	120000
2002-05-28	35.75	35.75	34.80	34.95	165600
2002-05-29	34.48	34.80	33.83	34.00	479000
2002-05-30	33.50	34.00	33.13	33.84	564200
2002-05-31	33.87	35.00	33.87	34.77	357800
2002-06-03	34.77	34.85	33.10	33.35	263000
2002-06-04	33.43	34.45	33.43	34.08	459400
2002-06-05	34.25	34.54	33.74	34.38	191400
2002-06-06	35.05	35.90	33.76	33.92	381600
2002-06-07	33.79	36.12	33.25	35.96	422400
2002-06-10	35.96	36.35	35.50	36.25	304400
2002-06-11	36.25	36.45	35.51	35.51	296200
2002-06-12	34.75	36.15	33.75	35.03	1583000
2002-06-13	34.15	34.75	34.00	34.01	373000
2002-06-14	33.75	34.20	33.25	33.68	466000
2002-06-17	33.77	35.23	33.77	34.95	266400
2002-06-18	34.95	36.00	34.93	35.63	450200
2002-06-19	35.63	37.45	35.63	36.05	661400
2002-06-20	36.18	37.01	35.38	35.38	403800
2002-06-21	35.43	36.30	34.95	34.99	285400
2002-06-24	34.98	35.63	34.20	34.50	382600
2002-06-25	34.50	34.80	33.40	33.58	290400
2002-06-26	33.08	34.18	32.75	33.00	408000
2002-06-27	33.18	33.70	32.30	33.70	429400
2002-06-28	33.70	33.70	32.35	32.50	1416800
2002-07-01	32.52	33.00	31.66	31.66	464600
2002-07-02	31.68	32.25	30.83	30.90	450600
2002-07-03	30.90	31.25	29.86	30.50	495000
2002-07-05	31.00	32.88	31.00	32.75	389200
2002-07-08	32.75	33.65	32.23	33.58	738200
2002-07-09	33.63	33.73	32.53	32.53	429800
2002-07-10	32.58	33.42	31.90	32.10	463400
2002-07-11	32.10	32.40	31.30	31.41	533200
2002-07-12	31.43	32.50	31.43	31.85	300400
2002-07-15	31.85	32.00	30.33	31.89	707000
2002-07-16	31.89	33.60	31.20	33.13	1196200
2002-07-17	33.60	33.79	32.53	32.76	766800
2002-07-18	32.78	33.44	32.59	32.94	453800
2002-07-19	32.94	32.94	30.58	30.90	819400
2002-07-22	30.98	31.25	29.00	30.49	950400
2002-07-23	30.48	30.93	29.00	29.98	800600
2002-07-24	29.05	31.45	29.05	31.41	649000
2002-07-25	31.45	32.64	31.05	31.76	694000
2002-07-26	31.75	32.23	31.26	31.69	682400
2002-07-29	31.80	35.23	31.80	35.08	840000
2002-07-30	34.15	35.50	33.50	35.00	661800
2002-07-31	34.70	35.12	33.78	34.01	696200
2002-08-01	33.95	34.87	33.55	34.60	660000
2002-08-02	34.50	34.58	32.76	33.05	581600
2002-08-05	32.85	33.71	32.65	33.15	635800
2002-08-06	33.28	33.93	32.71	33.44	531800
2002-08-07	33.55	33.98	32.90	33.95	325600
2002-08-08	34.00	34.40	33.06	34.28	403800
2002-08-09	34.16	34.96	33.80	34.49	246200
2002-08-12	33.75	34.10	33.50	33.95	492000
2002-08-13	33.98	34.05	33.31	33.45	313400
2002-08-14	33.00	34.00	32.50	33.92	369000
2002-08-15	33.80	35.10	33.80	35.10	450400
2002-08-16	34.90	35.93	34.38	35.59	334000
2002-08-19	35.48	36.30	35.25	35.98	332400
2002-08-20	35.90	36.50	35.79	36.40	218800
2002-08-21	36.43	36.95	35.96	36.36	190800
2002-08-22	36.55	37.38	36.45	37.16	208200
2002-08-23	37.05	37.13	36.50	36.51	220600
2002-08-26	36.63	37.10	35.81	36.98	339800
2002-08-27	37.00	37.50	36.78	37.18	386200
2002-08-28	37.05	37.05	35.80	36.10	319800
2002-08-29	35.85	36.55	35.57	36.55	258000
2002-08-30	36.55	37.05	36.36	36.68	229600
2002-09-03	36.55	36.55	34.91	34.98	365000
2002-09-04	35.10	36.00	35.05	35.93	293800
2002-09-05	35.70	36.47	35.23	36.23	448800
2002-09-06	36.60	36.80	36.00	36.30	544200
2002-09-09	36.30	37.35	36.25	37.26	329000
2002-09-10	37.43	37.75	37.05	37.75	709600
2002-09-11	38.50	38.50	37.20	37.25	539200
2002-09-12	37.25	37.52	36.07	36.66	608400
2002-09-13	36.35	37.23	36.00	37.10	266200
2002-09-16	37.10	37.65	37.03	37.45	254000
2002-09-17	35.50	35.95	34.03	34.19	1777800
2002-09-18	34.00	34.20	32.85	33.28	1672800
2002-09-19	33.20	33.21	31.75	32.01	1333200
2002-09-20	32.13	32.40	31.75	32.30	731800
2002-09-23	32.18	32.53	30.50	31.24	917600
2002-09-24	31.78	32.50	31.76	31.94	1361800
2002-09-25	32.18	32.87	31.85	32.51	872000
2002-09-26	32.03	33.12	31.55	32.30	958400
2002-09-27	32.43	32.43	31.11	31.45	912200
2002-09-30	31.33	31.33	30.45	31.00	1208000
2002-10-01	31.25	32.15	30.93	32.00	804400
2002-10-02	32.00	32.25	31.00	31.25	983000
2002-10-03	31.17	31.25	30.38	30.56	863400
2002-10-04	31.20	31.20	29.25	30.25	1121800
2002-10-07	30.20	30.46	28.27	28.50	914600
2002-10-08	29.85	30.19	28.05	29.95	1522200
2002-10-09	29.43	30.30	28.76	28.85	1111800
2002-10-10	29.25	29.44	28.58	29.43	1311600
2002-10-11	30.63	31.96	30.30	31.30	1174600
2002-10-14	31.10	32.60	30.65	32.29	696000
2002-10-15	32.51	33.55	30.68	30.96	1635000
2002-10-16	30.83	31.45	30.28	30.33	926000
2002-10-17	31.08	32.65	31.08	32.25	1111200
2002-10-18	32.38	32.43	31.63	31.90	695400
2002-10-21	31.93	33.78	31.45	33.65	631200
2002-10-22	33.00	33.21	31.78	32.08	770400
2002-10-23	31.85	33.00	30.55	32.55	797400
2002-10-24	32.55	32.82	30.93	31.46	1001200
2002-10-25	31.43	32.65	31.23	32.60	465600
2002-10-28	33.10	33.20	31.60	31.70	798600
2002-10-29	31.69	31.95	30.85	31.84	475600
2002-10-30	31.60	31.78	31.13	31.65	562200
2002-10-31	31.48	31.95	30.88	31.50	498400
2002-11-01	31.15	32.44	31.08	32.35	565400
2002-11-04	32.36	33.20	31.70	31.95	765400
2002-11-05	31.95	32.40	31.70	32.20	498800
2002-11-06	32.35	32.84	32.30	32.72	441000
2002-11-07	32.60	32.86	31.78	32.52	463200
2002-11-08	32.50	32.88	31.51	32.09	405800
2002-11-11	31.97	32.25	30.83	30.90	524000
2002-11-12	31.03	31.25	30.15	30.63	827200
2002-11-13	31.00	31.13	30.35	31.06	772000
2002-11-14	31.45	32.38	31.40	32.20	495200
2002-11-15	32.08	32.87	31.93	32.74	501800
2002-11-18	33.00	33.00	31.65	32.00	781200
2002-11-19	31.93	31.93	31.15	31.54	468000
2002-11-20	31.42	31.93	31.26	31.70	416400
2002-11-21	32.00	32.00	30.99	31.38	974400
2002-11-22	31.40	32.36	31.40	32.21	549800
2002-11-25	32.38	33.22	32.36	33.00	675600
2002-11-26	32.95	33.05	32.13	32.15	401800
2002-11-27	32.31	32.89	32.31	32.80	171000
2002-11-29	32.83	33.10	32.41	32.42	132200
2002-12-02	32.63	32.93	31.63	32.00	542200
2002-12-03	32.00	32.00	30.80	30.94	768200
2002-12-04	30.75	31.35	30.56	31.30	657200
2002-12-05	31.43	31.65	31.05	31.50	538600
2002-12-06	31.40	32.39	31.20	32.19	702400
2002-12-09	32.15	32.18	31.50	31.76	414600
2002-12-10	31.78	32.18	31.58	31.83	610200
2002-12-11	31.90	31.90	31.30	31.82	498000
2002-12-12	31.70	32.35	31.52	31.95	482200
2002-12-13	31.78	31.78	30.48	30.51	1072400
2002-12-16	30.75	30.94	29.63	30.19	1522000
2002-12-17	29.90	30.45	29.53	29.61	859800
2002-12-18	29.55	29.56	28.33	28.55	2204800
2002-12-19	28.48	28.73	28.00	28.06	2223200
2002-12-20	28.11	28.80	28.10	28.48	907800
2002-12-23	28.43	29.15	28.29	29.14	959800
2002-12-24	29.38	29.38	28.40	28.56	600400
2002-12-26	28.56	29.15	28.53	28.60	410000
2002-12-27	28.80	29.05	28.63	28.87	565200
2002-12-30	28.80	29.28	28.70	29.12	763600
2002-12-31	29.12	29.57	29.12	29.30	615800
2003-01-02	29.30	30.05	29.25	29.98	761800
2003-01-03	29.98	29.98	29.00	29.08	846600
2003-01-06	29.13	29.48	29.01	29.08	979800
2003-01-07	29.08	29.08	27.76	28.05	3047800
2003-01-08	27.80	28.47	27.55	28.19	1185200
2003-01-09	28.30	29.19	28.30	29.06	955200
2003-01-10	28.81	29.30	28.68	28.79	589000
2003-01-13	29.15	29.23	28.28	28.29	735800
2003-01-14	28.30	28.75	28.09	28.62	719400
2003-01-15	28.75	28.87	27.61	27.74	917800
2003-01-16	27.90	28.85	27.74	28.45	1201600
2003-01-17	28.24	28.34	27.58	27.65	557600
2003-01-21	27.75	27.88	26.50	26.50	1830400
2003-01-22	26.50	27.41	25.91	26.89	1029400
2003-01-23	26.89	27.31	26.39	26.69	924800
2003-01-24	26.75	27.05	26.39	26.62	709000
2003-01-27	26.62	26.75	26.02	26.02	658600
2003-01-28	26.25	26.45	25.88	26.25	623000
2003-01-29	26.10	26.70	26.08	26.38	654600
2003-01-30	27.00	27.00	25.29	25.51	3051600
2003-01-31	25.53	26.38	25.31	25.78	1356200
2003-02-03	25.75	25.95	25.16	25.36	932800
2003-02-04	25.23	25.71	24.70	24.76	1335600
2003-02-05	24.76	25.00	24.50	24.65	1600800
2003-02-06	24.45	24.98	23.94	24.40	1360000
2003-02-07	24.63	24.70	24.20	24.39	809600
2003-02-10	24.33	25.03	24.33	24.80	894600
2003-02-11	24.80	25.48	24.75	24.79	1016800
2003-02-12	24.79	24.79	23.91	23.91	1535400
2003-02-13	23.91	24.24	23.56	24.09	1292000
2003-02-14	24.07	25.15	24.07	25.15	1418000
2003-02-18	25.50	25.50	24.81	24.91	1008200
2003-02-19	24.83	25.05	24.52	24.59	775400
2003-02-20	24.60	24.70	24.50	24.50	502600
2003-02-21	24.48	24.83	24.20	24.74	599600
2003-02-24	24.70	24.80	23.88	23.88	1150400
2003-02-25	23.88	24.13	23.43	24.13	894000
2003-02-26	24.13	24.13	23.67	23.78	669600
2003-02-27	23.80	24.16	23.65	24.08	574200
2003-02-28	24.10	24.25	23.97	24.20	593800
2003-03-03	24.20	24.20	23.66	23.86	632000
2003-03-04	23.86	23.90	23.07	23.18	936800
2003-03-05	22.88	23.10	22.86	23.04	860600
2003-03-06	22.92	23.10	22.80	22.90	537000
2003-03-07	22.63	23.57	22.45	23.37	1080800
2003-03-10	23.10	23.13	22.38	22.50	716000
2003-03-11	22.50	22.80	22.18	22.19	442800
2003-03-12	22.25	22.88	22.11	22.86	638600
2003-03-13	23.23	23.82	23.05	23.74	629600
2003-03-14	23.80	24.33	23.70	24.16	777400
2003-03-17	24.08	24.91	24.03	24.91	616800
2003-03-18	24.91	24.96	24.12	24.34	1020200
2003-03-19	24.33	24.55	24.15	24.54	244400
2003-03-20	24.45	25.09	23.80	25.07	551400
2003-03-21	25.15	26.13	25.10	26.13	1049200
2003-03-24	26.13	26.13	24.80	25.01	723800
2003-03-25	25.01	25.68	24.75	25.68	755800
2003-03-26	25.58	25.73	25.40	25.47	577400
2003-03-27	25.18	25.35	24.69	25.05	1107000
2003-03-28	24.98	25.22	24.75	25.03	377200
2003-03-31	24.75	24.93	24.58	24.86	407200
2003-04-01	24.86	24.91	24.38	24.53	635000
2003-04-02	24.83	25.65	24.78	25.48	637600
2003-04-03	25.53	25.85	25.13	25.22	539400
2003-04-04	25.38	25.63	25.01	25.10	236400
2003-04-07	26.08	26.66	25.90	25.98	864400
2003-04-08	25.93	26.15	25.50	25.82	435800
2003-04-09	25.83	26.37	25.47	25.47	564000
2003-04-10	25.48	25.48	24.70	24.91	1064200
2003-04-11	25.15	25.25	24.90	25.10	461000
2003-04-14	25.18	25.25	24.65	25.18	770600
2003-04-15	25.18	27.60	25.18	27.50	2528400
2003-04-16	27.50	27.60	26.41	26.47	1521800
2003-04-17	26.48	26.51	25.93	26.38	1175600
2003-04-21	26.40	26.75	26.28	26.59	596200
2003-04-22	26.54	27.14	26.30	27.10	521800
2003-04-23	27.11	27.11	26.60	27.00	598200
2003-04-24	26.63	27.05	26.63	26.78	333400
2003-04-25	26.71	26.71	26.17	26.21	326400
2003-04-28	26.21	26.88	26.16	26.59	412600
2003-04-29	26.48	26.80	26.40	26.78	437200
2003-04-30	26.51	26.63	26.35	26.44	494400
2003-05-01	26.56	26.80	26.53	26.68	490600
2003-05-02	26.70	28.45	26.70	28.18	1358200
2003-05-05	28.18	29.40	28.07	28.43	1173200
2003-05-06	28.30	29.15	28.17	28.97	574000
2003-05-07	28.85	28.93	28.50	28.59	434400
2003-05-08	28.55	28.63	28.08	28.40	437400
2003-05-09	28.49	28.99	28.42	28.82	322200
2003-05-12	27.50	28.35	27.12	28.25	1489600
2003-05-13	28.23	29.12	28.00	28.94	892800
2003-05-14	28.95	28.95	28.13	28.50	766600
2003-05-15	28.63	28.82	28.35	28.82	638800
2003-05-16	29.00	29.45	28.75	29.45	911400
2003-05-19	29.05	29.18	27.80	28.01	1021000
2003-05-20	28.13	28.20	27.78	27.98	548200
2003-05-21	27.93	27.98	27.39	27.55	361000
2003-05-22	27.63	28.19	27.54	28.10	398600
2003-05-23	28.23	28.23	27.09	27.23	922200
2003-05-27	27.23	27.88	26.76	27.81	1069000
2003-05-28	28.75	29.25	28.52	28.92	1056400
2003-05-29	28.98	29.25	28.65	28.77	776400
2003-05-30	28.90	30.16	28.90	30.06	1177600
2003-06-02	31.12	32.22	30.85	31.45	2167000
2003-06-03	31.25	31.43	30.53	30.73	1033800
2003-06-04	30.70	31.69	30.63	31.52	382400
2003-06-05	32.08	32.50	31.58	32.48	807200
2003-06-06	32.60	33.03	31.90	31.90	690200
2003-06-09	31.68	31.70	30.64	30.89	656000
2003-06-10	30.79	31.28	30.56	31.04	400200
2003-06-11	31.17	31.50	31.03	31.27	651200
2003-06-12	31.36	31.85	31.31	31.68	530400
2003-06-13	31.69	32.00	31.08	31.68	661400
2003-06-16	31.75	32.61	31.70	32.48	603600
2003-06-17	32.48	32.48	31.66	31.98	1118400
2003-06-18	31.98	32.04	31.56	31.76	643800
2003-06-19	31.81	31.98	31.60	31.75	355400
2003-06-20	31.76	32.07	31.75	31.75	452200
2003-06-23	31.75	31.75	30.92	31.13	371400
2003-06-24	31.13	31.25	30.64	30.91	338600
2003-06-25	30.86	31.05	30.68	30.81	322400
2003-06-26	30.86	31.50	30.78	31.42	389400
2003-06-27	31.42	31.55	31.15	31.34	353400
2003-06-30	31.34	31.45	30.55	30.70	411600
2003-07-01	30.71	30.76	29.93	30.40	967400
2003-07-02	30.40	31.06	30.21	30.91	790400
2003-07-03	30.68	30.90	30.53	30.65	191800
2003-07-07	31.08	31.95	31.03	31.85	443200
2003-07-08	31.79	32.32	31.75	32.24	490600
2003-07-09	32.24	33.29	32.23	33.03	734600
2003-07-10	32.98	33.24	32.78	33.09	574400
2003-07-11	33.09	33.10	32.89	33.10	368200
2003-07-14	33.25	33.94	33.25	33.43	381400
2003-07-15	35.50	36.50	34.63	36.43	2832200
2003-07-16	36.85	37.92	36.75	37.50	1860200
2003-07-17	36.80	38.45	36.75	37.65	2005400
2003-07-18	37.48	37.65	36.82	37.65	440400
2003-07-21	37.25	37.95	36.76	37.88	965200
2003-07-22	37.88	38.23	37.65	37.83	768800
2003-07-23	37.88	38.50	37.70	38.38	431400
2003-07-24	38.63	39.34	38.63	38.88	643600
2003-07-25	38.93	39.15	38.66	39.00	262600
2003-07-28	38.93	39.32	38.78	39.19	434400
2003-07-29	39.19	39.19	38.45	38.74	512200
2003-07-30	38.65	38.70	38.06	38.15	389200
2003-07-31	38.70	39.88	38.57	39.50	703400
2003-08-01	39.51	39.51	38.59	38.80	458400
2003-08-04	38.73	39.26	38.40	39.09	760600
2003-08-05	39.03	39.45	38.81	39.08	768600
2003-08-06	39.08	39.11	38.56	38.82	406200
2003-08-07	38.90	39.13	38.62	39.00	476800
2003-08-08	39.13	39.45	39.00	39.36	302800
2003-08-11	39.36	39.67	39.25	39.45	214200
2003-08-12	39.45	39.98	39.35	39.90	166000
2003-08-13	39.70	39.70	38.65	38.95	906000
2003-08-14	38.90	38.90	38.03	38.45	646800
2003-08-15	38.45	38.51	37.78	38.21	314800
2003-08-18	38.23	38.73	38.10	38.42	285600
2003-08-19	38.23	39.45	38.23	39.35	469200
2003-08-20	39.23	39.23	38.68	38.74	321000
2003-08-21	38.79	39.05	38.52	38.75	424800
2003-08-22	38.80	38.85	37.80	37.91	483400
2003-08-25	37.84	38.20	37.40	37.97	375600
2003-08-26	37.93	38.21	37.68	38.21	174800
2003-08-27	38.09	38.62	37.78	38.18	186000
2003-08-28	38.20	38.76	38.20	38.62	265400
2003-08-29	38.62	38.85	38.43	38.63	163000
2003-09-02	38.88	39.60	38.80	39.50	282200
2003-09-03	39.48	40.71	39.42	39.49	817800
2003-09-04	39.37	39.93	39.30	39.81	359600
2003-09-05	39.13	39.95	39.06	39.40	384800
2003-09-08	39.43	39.61	39.33	39.43	367200
2003-09-09	39.44	39.44	38.30	38.48	569000
2003-09-10	38.35	38.50	37.67	37.80	313400
2003-09-11	37.78	37.98	37.46	37.78	258200
2003-09-12	37.72	37.72	35.90	36.22	1474400
2003-09-15	36.35	36.82	36.35	36.51	480600
2003-09-16	36.51	37.36	36.47	37.35	502600
2003-09-17	37.10	37.34	36.85	37.18	212000
2003-09-18	37.30	37.93	37.28	37.55	364800
2003-09-19	37.50	37.75	37.47	37.47	250800
2003-09-22	37.40	37.69	37.30	37.57	348400
2003-09-23	37.62	38.33	37.60	38.22	271400
2003-09-24	38.19	38.66	38.03	38.05	365200
2003-09-25	38.18	38.21	37.75	37.78	292200
2003-09-26	37.78	38.00	37.68	37.75	336400
2003-09-29	37.78	37.99	37.40	37.69	385200
2003-09-30	37.68	37.68	37.08	37.08	389000
2003-10-01	37.00	37.87	37.00	37.57	501000
2003-10-02	37.62	38.38	37.55	38.19	191600
2003-10-03	38.63	39.38	38.53	38.87	466600
2003-10-06	38.87	39.05	38.85	39.00	175400
2003-10-07	38.93	39.37	38.93	39.34	187600
2003-10-08	39.40	39.41	39.14	39.38	116800
2003-10-09	39.55	39.88	39.40	39.58	143400
2003-10-10	39.70	39.73	39.44	39.68	83200
2003-10-13	39.68	40.00	39.67	39.94	352800
2003-10-14	40.00	40.43	39.79	40.15	939000
2003-10-15	40.15	41.27	40.15	41.08	695600
2003-10-16	41.10	41.44	41.04	41.30	584200
2003-10-17	41.35	41.93	41.35	41.63	600000
2003-10-20	41.50	41.84	41.09	41.83	569400
2003-10-21	41.83	42.05	41.83	42.05	468600
2003-10-22	42.00	42.25	41.86	41.95	423800
2003-10-23	41.75	41.76	41.10	41.27	502000
2003-10-24	41.20	41.33	40.95	41.25	267800
2003-10-27	41.30	42.25	41.30	42.01	395800
2003-10-28	42.08	42.35	41.91	42.35	159800
2003-10-29	42.28	42.81	42.18	42.73	303000
2003-10-30	42.70	42.94	42.31	42.50	234800
2003-10-31	42.50	42.81	42.50	42.80	251400
2003-11-03	42.80	43.10	42.64	43.02	279200
2003-11-04	43.09	44.06	42.98	43.47	251800
2003-11-05	43.46	43.62	42.72	42.79	196200
2003-11-06	42.67	42.68	42.20	42.58	229200
2003-11-07	42.70	42.90	42.51	42.83	116200
2003-11-10	42.43	42.84	42.06	42.06	162400
2003-11-11	42.11	42.18	41.87	42.00	167600
2003-11-12	42.01	42.50	41.74	42.50	328800
2003-11-13	42.45	42.73	42.26	42.40	188800
2003-11-14	42.50	42.82	41.60	41.82	233800
2003-11-17	41.77	42.00	41.00	41.31	258400
2003-11-18	41.38	41.72	40.76	41.00	132400
2003-11-19	41.05	41.13	40.54	40.88	270400
2003-11-20	40.83	41.62	40.68	41.45	180600
2003-11-21	41.58	41.58	41.20	41.21	117800
2003-11-24	41.33	42.34	41.29	42.30	190400
2003-11-25	42.31	42.94	42.31	42.91	183200
2003-11-26	43.03	43.25	42.42	42.55	153600
2003-11-28	42.50	43.31	42.50	43.09	65200
2003-12-01	43.09	43.13	42.70	42.73	200000
2003-12-02	42.78	42.93	42.60	42.63	195600
2003-12-03	42.63	42.64	41.94	42.04	317000
2003-12-04	42.04	42.49	42.04	42.32	589200
2003-12-05	42.40	42.69	42.40	42.63	258800
2003-12-08	42.75	43.48	42.75	43.33	327200
2003-12-09	43.33	44.79	43.33	44.43	719400
2003-12-10	44.43	45.28	44.43	44.59	631600
2003-12-11	44.50	46.15	44.50	45.40	498600
2003-12-12	45.40	45.40	45.05	45.30	498800
2003-12-15	45.60	45.62	45.00	45.00	705200
2003-12-16	44.50	44.50	42.74	43.10	1044800
2003-12-17	43.10	43.11	42.05	42.58	1079000
2003-12-18	42.60	43.58	42.60	43.43	613000
2003-12-19	43.44	43.54	42.73	42.82	317600
2003-12-22	42.95	43.90	42.94	43.83	283200
2003-12-23	43.70	43.81	43.16	43.65	221800
2003-12-24	43.65	43.75	43.40	43.51	68800
2003-12-26	43.60	43.75	43.40	43.65	57000
2003-12-29	43.65	43.84	43.48	43.52	227000
2003-12-30	43.75	43.93	43.65	43.88	160600
2003-12-31	43.93	44.30	43.91	44.29	189800
2004-01-02	44.22	44.33	43.31	43.38	217200
2004-01-05	43.38	44.24	43.38	44.08	241400
2004-01-06	44.00	44.00	43.64	43.65	175000
2004-01-07	43.60	44.05	43.60	43.98	119400
2004-01-08	43.90	43.95	43.54	43.55	116000
2004-01-09	43.30	43.75	43.30	43.42	180800
2004-01-12	43.47	43.65	43.43	43.55	213000
2004-01-13	43.60	44.85	43.60	44.85	365400
2004-01-14	44.80	45.74	44.80	45.19	258400
2004-01-15	45.09	45.09	44.14	44.35	309800
2004-01-16	44.35	45.11	43.59	43.60	519200
2004-01-20	43.60	43.71	43.07	43.10	644200
2004-01-21	43.05	43.16	42.74	42.96	526800
2004-01-22	43.06	44.40	42.63	43.90	696200
2004-01-23	43.90	44.23	42.94	43.18	608600
2004-01-26	43.30	43.30	42.75	43.01	406400
2004-01-27	43.00	43.40	42.75	42.79	494800
2004-01-28	42.85	42.85	40.90	40.93	522000
2004-01-29	41.00	42.21	41.00	41.75	1193600
2004-01-30	41.68	41.74	41.14	41.46	432400
2004-02-02	41.50	41.69	39.30	40.00	1601000
2004-02-03	40.00	41.41	39.98	41.28	861800
2004-02-04	41.29	41.35	40.79	40.79	398400
2004-02-05	41.21	41.54	41.17	41.31	373400
2004-02-06	41.41	41.73	41.23	41.63	231600
2004-02-09	41.80	42.10	41.76	42.04	358800
2004-02-10	42.04	42.25	41.79	42.25	252200
2004-02-11	42.20	42.35	41.95	42.07	349000
2004-02-12	42.07	42.18	41.80	41.97	217200
2004-02-13	42.02	42.20	41.38	41.50	237000
2004-02-17	42.00	42.17	41.77	41.93	266000
2004-02-18	42.18	42.23	41.71	41.71	257600
2004-02-19	41.78	41.91	41.14	41.15	226000
2004-02-20	41.24	41.58	41.01	41.32	209400
2004-02-23	41.44	41.44	40.05	40.58	283800
2004-02-24	40.70	41.64	40.70	41.28	469400
2004-02-25	41.40	41.99	41.39	41.77	492400
2004-02-26	42.00	42.30	41.88	42.30	294400
2004-02-27	42.30	42.60	42.20	42.35	299600
2004-03-01	42.45	43.34	42.40	43.33	394400
2004-03-02	43.31	43.85	43.31	43.58	261800
2004-03-03	43.55	43.76	43.26	43.47	121800
2004-03-04	43.34	43.71	42.99	43.70	111400
2004-03-05	43.58	44.09	43.35	44.07	155400
2004-03-08	43.93	44.24	43.70	43.80	247400
2004-03-09	43.41	43.56	43.20	43.27	338600
2004-03-10	43.40	43.60	42.21	42.22	297700
2004-03-11	42.23	42.23	41.41	41.44	305800
2004-03-12	42.10	42.50	41.60	42.37	135600
2004-03-15	42.12	42.20	41.06	41.16	176200
2004-03-16	41.41	41.88	41.25	41.42	216900
2004-03-17	42.07	43.72	42.07	43.67	398400
2004-03-18	43.00	43.28	42.60	43.20	250300
2004-03-19	43.10	43.50	42.73	43.24	190400
2004-03-22	43.00	43.00	42.56	42.56	283700
2004-03-23	43.10	43.23	42.45	42.87	158300
2004-03-24	43.07	43.42	42.66	42.82	193100
2004-03-25	43.00	43.95	42.90	43.70	162700
2004-03-26	43.60	44.10	43.60	43.91	88700
2004-03-29	44.06	44.90	43.90	44.52	152400
2004-03-30	44.05	45.02	43.73	44.86	266800
2004-03-31	44.93	45.54	44.74	45.44	194100
2004-04-01	45.44	45.68	44.58	45.04	233600
2004-04-02	45.75	46.00	45.23	45.88	167600
2004-04-05	45.88	46.49	45.30	46.46	226000
2004-04-06	46.16	47.44	45.90	47.27	213300
2004-04-07	47.00	47.10	46.31	46.64	109000
2004-04-08	46.79	46.85	46.15	46.25	124500
2004-04-12	46.50	47.40	46.40	47.12	129300
2004-04-13	47.35	47.53	46.52	46.70	231400
2004-04-14	46.45	46.87	45.88	46.83	182400
2004-04-15	46.83	48.11	45.19	45.19	515700
2004-04-16	44.69	45.73	44.12	45.21	445100
2004-04-19	45.40	45.92	45.04	45.77	218500
2004-04-20	46.00	46.00	45.08	45.14	142000
2004-04-21	45.50	45.88	44.95	45.80	178000
2004-04-22	45.80	46.00	45.35	45.90	184400
2004-04-23	45.90	45.90	45.21	45.30	104500
2004-04-26	45.27	45.45	44.53	44.75	168900
2004-04-27	44.90	45.29	44.50	44.57	185100
2004-04-28	44.75	44.76	43.89	44.10	183900
2004-04-29	44.15	44.19	42.29	42.91	362900
2004-04-30	43.05	43.55	42.56	42.90	206600
2004-05-03	43.15	44.25	43.15	43.93	303800
2004-05-04	43.95	44.01	43.26	43.65	238000
2004-05-05	43.70	44.77	43.36	44.30	227300
2004-05-06	44.30	45.05	44.06	45.01	315700
2004-05-07	45.00	45.45	43.85	44.07	401200
2004-05-10	43.90	43.90	42.77	43.32	225700
2004-05-11	43.50	43.75	43.20	43.33	130000
2004-05-12	43.33	43.72	42.45	43.65	214200
2004-05-13	43.40	43.40	42.45	42.56	293000
2004-05-14	42.56	43.20	42.14	42.79	220800
2004-05-17	42.79	42.79	41.89	41.90	269200
2004-05-18	42.10	42.77	41.50	42.40	228100
2004-05-19	42.70	43.11	42.10	42.43	133000
2004-05-20	42.38	42.38	41.72	41.81	266400
2004-05-21	41.81	41.85	41.50	41.73	257200
2004-05-24	41.73	42.00	41.10	41.39	433800
2004-05-25	41.39	43.28	41.39	43.13	378600
2004-05-26	43.13	43.55	43.00	43.24	303000
2004-05-27	43.09	43.74	43.00	43.35	243900
2004-05-28	43.40	43.80	43.31	43.40	229800
2004-06-01	43.44	44.13	43.28	43.80	287600
2004-06-02	44.20	44.61	44.11	44.40	270000
2004-06-03	44.90	44.90	44.04	44.04	186800
2004-06-04	44.35	44.87	44.00	44.52	203000
2004-06-07	44.62	45.76	44.62	45.66	205500
2004-06-08	45.56	45.93	45.20	45.71	127300
2004-06-09	45.46	45.91	45.18	45.18	94500
2004-06-10	45.18	45.30	44.57	44.98	125200
2004-06-14	44.73	45.23	44.71	45.23	161400
2004-06-15	45.49	46.25	45.43	45.75	231400
2004-06-16	45.95	46.25	45.56	45.95	267100
2004-06-17	45.99	45.99	44.75	45.57	316700
2004-06-18	45.58	46.37	45.46	45.91	244700
2004-06-21	45.96	46.26	45.80	45.99	129300
2004-06-22	45.99	46.01	45.54	45.95	210900
2004-06-23	45.95	46.55	45.90	46.55	179700
2004-06-24	46.50	47.50	46.46	46.64	225800
2004-06-25	46.80	47.09	46.37	47.05	132000
2004-06-28	47.06	47.35	46.75	46.88	150600
2004-06-29	46.85	47.85	46.83	47.65	179100
2004-06-30	47.65	48.15	47.60	48.00	269100
2004-07-01	48.00	48.73	47.70	48.15	295500
2004-07-02	48.00	48.00	47.20	47.20	147900
2004-07-06	47.10	47.29	46.90	46.90	116500
2004-07-07	47.05	47.35	46.57	47.01	165000
2004-07-08	47.02	47.08	46.25	46.32	221300
2004-07-09	46.34	46.82	46.34	46.60	156400
2004-07-12	46.35	46.60	45.76	46.13	207200
2004-07-13	46.00	46.18	45.62	45.77	208900
2004-07-14	45.80	46.73	45.40	45.50	597400
2004-07-15	47.90	49.75	47.80	48.85	1188800
2004-07-16	49.02	50.57	48.32	50.50	567100
2004-07-19	49.90	51.60	49.75	49.81	580000
2004-07-20	49.81	50.24	49.19	49.47	361200
2004-07-21	48.75	49.30	48.19	48.41	420400
2004-07-22	48.41	48.41	47.46	47.93	434400
2004-07-23	47.93	47.99	47.18	47.18	183500
2004-07-26	47.28	47.43	47.05	47.15	232500
2004-07-27	47.25	47.61	47.07	47.36	127800
2004-07-28	47.55	47.63	47.24	47.50	268200
2004-07-29	47.47	47.88	47.22	47.69	235600
2004-07-30	47.64	47.94	47.19	47.80	170800
2004-08-02	47.76	48.00	46.80	47.81	247100
2004-08-03	47.99	47.99	47.09	47.25	161000
2004-08-04	47.15	47.49	46.70	47.34	187300
2004-08-05	47.34	47.49	45.26	46.05	356300
2004-08-06	44.25	45.35	44.25	45.06	412300
2004-08-09	45.00	45.82	45.00	45.43	140800
2004-08-10	45.49	47.00	45.45	46.66	166800
2004-08-11	46.41	46.56	45.76	46.40	188000
2004-08-12	46.65	46.65	46.15	46.28	152400
2004-08-13	46.20	46.52	45.63	45.77	89800
2004-08-16	45.60	45.87	45.05	45.60	250300
2004-08-17	46.05	46.30	45.95	46.25	172000
2004-08-18	46.10	47.60	45.85	47.46	210400
2004-08-19	47.20	47.53	47.00	47.50	216600
2004-08-20	47.50	48.47	47.50	48.30	160600
2004-08-23	48.30	48.30	47.99	48.01	108700
2004-08-24	48.15	48.24	47.76	47.85	110300
2004-08-25	47.93	47.97	47.43	47.71	145500
2004-08-26	47.72	47.76	47.32	47.55	210700
2004-08-27	47.80	48.13	47.78	47.99	130200
2004-08-30	47.90	47.96	47.24	47.29	170200
2004-08-31	47.01	48.10	47.01	47.16	294400
2004-09-01	47.22	48.76	47.21	48.47	187400
2004-09-02	48.25	51.79	48.20	51.00	932200
2004-09-03	50.80	51.42	50.77	51.25	402800
2004-09-07	51.40	52.35	51.32	51.66	395100
2004-09-08	51.79	51.80	51.51	51.53	299700
2004-09-09	51.70	51.84	50.98	51.48	193900
2004-09-10	51.54	51.87	51.46	51.76	154900
2004-09-13	51.90	52.83	51.82	52.66	309900
2004-09-14	52.65	52.65	52.32	52.51	380300
2004-09-15	52.35	52.48	52.04	52.21	361900
2004-09-16	52.02	53.00	52.02	52.90	195700
2004-09-17	52.80	53.37	52.74	52.90	149800
2004-09-20	52.90	53.34	52.54	52.90	113900
2004-09-21	53.00	53.94	53.00	53.68	143300
2004-09-22	53.55	53.62	52.41	53.56	299700
2004-09-23	53.56	54.74	53.51	54.21	394700
2004-09-24	54.35	55.17	54.07	54.31	413300
2004-09-27	54.35	54.37	53.10	53.70	181700
2004-09-28	53.78	54.17	53.30	54.10	173700
2004-09-29	54.10	54.75	53.73	54.75	278900
2004-09-30	55.85	56.44	55.15	55.82	360600
2004-10-01	56.00	56.40	55.67	56.14	344900
2004-10-04	56.55	57.49	56.55	56.92	309800
2004-10-05	56.90	57.81	56.90	57.14	320100
2004-10-06	57.04	57.04	55.89	56.55	306400
2004-10-07	54.50	55.72	54.20	55.15	446300
2004-10-08	55.15	55.30	53.91	53.91	352800
2004-10-11	53.90	54.30	53.80	54.01	191700
2004-10-12	54.00	54.00	52.95	53.09	459200
2004-10-13	53.38	53.39	51.83	52.55	777700
2004-10-14	54.55	56.27	54.03	55.59	1304500
2004-10-15	55.59	58.49	55.59	58.00	874400
2004-10-18	57.00	59.68	56.81	59.17	1014500
2004-10-19	59.17	59.85	58.70	59.11	609000
2004-10-20	58.86	58.86	57.77	58.25	602900
2004-10-21	58.30	59.13	58.11	59.13	473000
2004-10-22	59.13	59.50	58.45	58.51	375600
2004-10-25	58.40	58.40	57.88	58.22	594800
2004-10-26	58.35	59.08	58.20	58.79	583200
2004-10-27	58.85	60.24	58.68	59.98	529700
2004-10-28	59.50	59.90	59.20	59.66	315500
2004-10-29	59.70	59.70	58.92	59.35	232400
2004-11-01	59.30	59.83	59.00	59.45	328900
2004-11-02	59.45	61.89	59.45	61.33	533700
2004-11-03	63.25	63.59	62.77	63.49	743500
2004-11-04	63.49	64.68	63.00	64.65	441200
2004-11-05	65.20	65.75	64.60	65.62	540000
2004-11-08	63.50	63.51	61.42	61.75	1267300
2004-11-09	61.76	62.51	61.25	61.72	425000
2004-11-10	61.80	62.50	61.66	62.35	201300
2004-11-11	62.03	63.13	62.02	62.88	213200
2004-11-12	63.13	63.80	62.50	63.53	338100
2004-11-15	63.53	63.98	63.00	63.18	229800
2004-11-16	62.85	63.70	62.81	62.98	256000
2004-11-17	63.20	63.86	63.12	63.38	269100
2004-11-18	63.30	64.25	63.15	63.68	343400
2004-11-19	63.43	63.44	61.47	61.90	341800
2004-11-22	61.91	62.41	61.60	62.38	449600
2004-11-23	62.55	63.21	62.55	62.85	260900
2004-11-24	62.00	64.55	62.00	64.35	260800
2004-11-26	64.36	65.00	64.36	64.81	134600
2004-11-29	64.81	65.49	64.71	64.92	172300
2004-11-30	65.10	66.33	64.90	65.90	309600
2004-12-01	65.90	66.89	65.04	66.28	444400
2004-12-02	66.28	66.99	65.98	66.45	169400
2004-12-03	66.55	67.24	66.55	66.90	185200
2004-12-06	66.67	66.82	65.95	66.38	363300
2004-12-07	66.53	67.02	66.08	66.18	243900
2004-12-08	66.20	66.75	66.19	66.50	253500
2004-12-09	66.45	66.80	65.61	66.77	285300
2004-12-10	66.77	67.12	66.10	66.33	189300
2004-12-13	66.33	67.29	66.33	66.93	229900
2004-12-14	67.18	67.18	66.49	66.54	335600
2004-12-15	66.61	67.34	66.26	66.58	303500
2004-12-16	66.30	67.06	66.10	66.62	243000
2004-12-17	66.37	66.54	66.00	66.34	182100
2004-12-20	66.04	67.17	65.81	66.73	164300
2004-12-21	66.70	66.75	66.10	66.73	161400
2004-12-22	66.78	67.94	66.65	67.35	246500
2004-12-23	67.50	68.10	67.40	67.67	104400
2004-12-27	67.60	67.76	66.99	67.26	147700
2004-12-28	67.26	68.36	67.22	68.25	178300
2004-12-29	68.30	68.94	68.17	68.93	179400
2004-12-30	68.78	69.12	68.35	68.90	143000
2004-12-31	68.80	69.41	68.01	68.02	175400
2005-01-03	68.02	68.35	66.55	66.69	337000
2005-01-04	66.80	66.80	64.77	64.99	325500
2005-01-05	65.18	65.18	64.21	64.26	444800
2005-01-06	64.25	64.80	63.67	63.86	288100
2005-01-07	64.06	64.18	62.90	63.13	205900
2005-01-10	63.33	63.96	63.31	63.79	237000
2005-01-11	63.54	64.00	63.40	64.00	298200
2005-01-12	64.02	64.59	63.83	64.14	234300
2005-01-13	64.14	65.70	64.12	64.95	372100
2005-01-14	64.95	65.24	64.77	64.95	255000
2005-01-18	65.04	65.04	64.54	64.77	270900
2005-01-19	65.00	65.19	64.60	64.79	168100
2005-01-20	64.79	64.80	62.35	62.90	649900
2005-01-21	62.95	64.22	62.75	63.48	493500
2005-01-24	63.50	63.99	63.13	63.13	259000
2005-01-25	63.10	63.78	62.56	62.62	333900
2005-01-26	62.77	63.30	62.22	62.95	459900
2005-01-27	64.00	65.50	63.95	64.86	875800
2005-01-28	64.77	66.80	64.65	66.21	650700
2005-01-31	66.22	67.64	66.21	67.50	452700
2005-02-01	68.10	69.90	67.83	69.51	542800
2005-02-02	69.65	70.66	69.64	70.17	403400
2005-02-03	69.88	70.17	69.04	69.35	338500
2005-02-04	69.35	70.71	69.16	70.65	180100
2005-02-07	70.75	71.00	69.74	69.95	205600
2005-02-08	69.70	70.52	68.97	69.60	483100
2005-02-09	69.95	70.25	69.05	69.27	181800
2005-02-10	69.25	69.47	68.65	68.75	235400
2005-02-11	68.80	69.09	68.08	68.70	205800
2005-02-14	68.71	70.63	68.71	70.31	372700
2005-02-15	69.95	70.25	69.41	70.05	179700
2005-02-16	69.95	70.71	69.54	69.92	137900
2005-02-17	70.41	70.89	69.51	70.16	318000
2005-02-18	69.95	70.50	69.90	70.15	215800
2005-02-22	70.15	70.27	68.95	68.98	309800
2005-02-23	69.12	70.60	68.94	70.39	403200
2005-02-24	71.06	71.94	70.87	71.47	375900
2005-02-25	71.04	72.15	70.52	71.68	458300
2005-02-28	70.00	70.87	69.02	69.79	614600
2005-03-01	69.85	71.98	69.85	71.70	462200
2005-03-02	71.70	73.14	71.25	72.68	473500
2005-03-03	72.63	72.95	71.96	72.57	345100
2005-03-04	72.87	73.21	72.27	73.05	288000
2005-03-07	73.15	73.79	72.65	73.51	293000
2005-03-08	73.45	73.47	71.74	71.86	297800
2005-03-09	71.86	72.27	71.32	71.54	308700
2005-03-10	71.50	72.89	71.22	71.27	298200
2005-03-11	71.35	72.47	71.10	71.77	204000
2005-03-14	71.77	73.94	71.77	73.46	341500
2005-03-15	73.46	74.18	73.37	73.85	189800
2005-03-16	73.80	73.80	72.21	72.30	280300
2005-03-17	72.30	73.13	71.50	72.71	246600
2005-03-18	72.80	73.73	72.50	73.73	386100
2005-03-21	73.70	73.70	72.41	72.71	366100
2005-03-22	72.21	72.41	70.49	70.67	525400
2005-03-23	70.67	71.49	69.76	71.33	338200
2005-03-24	71.50	72.60	71.50	72.20	237000
2005-03-28	72.17	72.86	71.92	71.92	210900
2005-03-29	71.92	72.35	70.54	70.63	459600
2005-03-30	70.63	70.75	69.28	70.26	445500
2005-03-31	69.88	70.49	69.20	70.23	727700
2005-04-01	70.23	71.19	70.05	70.72	268600
2005-04-04	70.72	70.73	67.60	68.62	928100
2005-04-05	68.86	69.47	68.64	69.27	581500
2005-04-06	69.52	69.80	68.83	68.83	353700
2005-04-07	68.83	68.84	66.52	67.42	974700
2005-04-08	67.43	67.43	65.30	65.90	1239200
2005-04-11	66.14	66.30	65.25	65.40	670900
2005-04-12	65.50	66.92	64.77	66.50	709900
2005-04-13	64.52	64.65	62.62	63.40	2923500
2005-04-14	64.75	64.75	59.31	59.67	3792200
2005-04-15	61.20	61.35	57.20	57.53	2064800
2005-04-18	57.58	58.89	57.39	58.00	1271500
2005-04-19	58.75	61.55	58.58	60.68	1161200
2005-04-20	60.67	60.67	57.50	57.53	782600
2005-04-21	58.11	59.42	58.02	59.19	575900
2005-04-22	59.31	59.31	57.53	57.89	601500
2005-04-25	58.05	60.13	58.00	59.62	805300
2005-04-26	59.12	59.74	57.81	57.98	901900
2005-04-27	57.98	58.40	57.59	58.00	557800
2005-04-28	57.65	57.85	57.00	57.21	753500
2005-04-29	57.45	57.71	56.70	57.56	530700
2005-05-02	57.60	58.10	57.39	57.92	320000
2005-05-03	57.70	58.50	57.51	58.15	474700
2005-05-04	58.09	58.15	57.00	58.05	952400
2005-05-05	57.82	58.70	57.80	58.45	417600
2005-05-06	58.65	59.13	58.16	58.52	293700
2005-05-09	58.15	58.41	57.83	58.39	218900
2005-05-10	58.30	58.60	56.48	56.65	2090300
2005-05-11	56.75	57.12	54.85	55.98	920800
2005-05-12	54.10	54.84	53.40	53.60	1586600
2005-05-13	53.02	54.15	52.94	53.30	780600
2005-05-16	53.14	53.75	52.25	53.74	1059500
2005-05-17	53.00	54.96	53.00	54.51	619700
2005-05-18	54.41	56.29	54.07	55.96	602600
2005-05-19	56.03	56.39	55.16	55.74	319800
2005-05-20	55.68	55.68	54.73	55.36	381700
2005-05-23	55.04	55.35	54.52	54.84	389400
2005-05-24	55.05	55.05	53.51	53.83	597700
2005-05-25	53.79	53.79	52.03	52.53	785800
2005-05-26	52.75	53.77	52.74	53.41	388900
2005-05-27	53.85	53.85	52.72	53.00	361400
2005-05-31	52.83	53.01	52.47	52.47	660300
2005-06-01	52.51	52.85	51.68	52.12	559800
2005-06-02	52.05	52.62	51.96	52.25	227600
2005-06-03	52.31	52.95	52.03	52.54	355000
2005-06-06	52.50	53.05	52.42	53.00	494300
2005-06-07	55.50	55.64	54.27	54.96	812700
2005-06-08	55.60	55.60	54.10	54.12	253100
2005-06-09	54.14	54.40	53.45	53.83	330600
2005-06-10	53.83	53.86	53.04	53.31	247700
2005-06-13	53.20	53.58	53.00	53.18	220600
2005-06-14	53.00	53.18	52.62	52.68	454900
2005-06-15	52.57	52.63	51.65	51.78	377800
2005-06-16	51.98	53.33	51.60	53.27	653800
2005-06-17	55.00	57.48	54.49	56.60	1178000
2005-06-20	56.20	56.20	54.88	55.40	699200
2005-06-21	55.20	57.50	55.10	57.27	786500
2005-06-22	57.41	58.08	57.35	57.66	681300
2005-06-23	57.70	57.73	56.00	56.17	505300
2005-06-24	56.00	56.00	54.93	54.93	416400
2005-06-27	55.10	55.78	54.59	55.25	263800
2005-06-28	55.40	56.09	54.71	55.86	302200
2005-06-29	55.92	56.53	55.06	55.29	308100
2005-06-30	55.05	55.43	53.87	54.00	517500
2005-07-01	54.23	54.98	53.91	54.97	383300
2005-07-05	54.97	55.15	54.66	54.91	238200
2005-07-06	54.91	54.93	54.17	54.20	338700
2005-07-07	53.65	53.91	53.27	53.84	337500
2005-07-08	53.90	54.75	53.51	54.60	283600
2005-07-11	54.11	54.81	54.06	54.56	375700
2005-07-12	54.59	54.60	53.85	53.93	425300
2005-07-13	54.55	55.90	54.34	55.04	1227700
2005-07-14	57.14	57.14	54.05	54.56	1229600
2005-07-15	54.45	54.68	54.04	54.58	373100
2005-07-18	54.60	54.96	54.28	54.63	433400
2005-07-19	55.05	57.50	54.88	56.52	850900
2005-07-20	57.45	60.23	57.40	58.35	1363600
2005-07-21	58.55	58.55	57.33	57.50	531600
2005-07-22	57.74	58.36	57.13	57.73	370200
2005-07-25	57.75	58.35	56.65	56.82	508000
2005-07-26	56.80	57.15	55.87	56.06	480300
2005-07-27	56.11	56.16	55.20	55.64	429400
2005-07-28	55.50	56.39	55.50	56.12	322400
2005-07-29	55.95	56.30	55.17	55.30	252800
2005-08-01	55.30	56.20	55.30	55.54	246100
2005-08-02	55.74	55.87	54.70	55.04	291200
2005-08-03	54.97	55.19	54.50	54.59	135500
2005-08-04	54.50	55.35	54.07	54.49	364100
2005-08-05	54.50	54.50	52.90	53.14	399100
2005-08-08	53.14	54.69	53.05	54.01	414300
2005-08-09	54.43	54.85	54.35	54.64	298900
2005-08-10	54.85	55.24	54.47	54.98	267800
2005-08-11	54.71	54.83	54.14	54.52	271400
2005-08-12	54.45	54.78	53.80	54.30	256800
2005-08-15	54.55	55.48	54.31	54.84	224700
2005-08-16	54.84	55.07	54.00	54.10	211000
2005-08-17	54.00	54.60	53.60	54.13	235200
2005-08-18	53.80	54.49	53.76	54.38	195100
2005-08-19	54.60	54.60	53.74	53.90	313600
2005-08-22	54.15	54.17	52.95	53.23	176800
2005-08-23	53.47	53.47	52.56	52.75	317200
2005-08-24	52.80	53.64	52.59	53.00	284100
2005-08-25	53.23	53.74	52.70	53.47	318800
2005-08-26	53.11	53.45	52.88	53.15	243900
2005-08-29	52.95	53.31	52.18	53.31	322200
2005-08-30	53.27	53.36	52.25	52.41	248700
2005-08-31	52.30	53.13	52.25	52.68	398000
2005-09-01	52.65	53.55	52.65	52.78	346400
2005-09-02	52.79	52.97	52.00	52.25	347600
2005-09-06	52.25	53.20	52.25	53.02	214600
2005-09-07	53.02	54.10	52.97	54.06	226800
2005-09-08	54.06	54.06	53.12	53.33	115300
2005-09-09	53.36	53.74	52.79	53.60	208500
2005-09-12	53.74	53.93	53.32	53.86	124300
2005-09-13	53.30	53.36	52.40	52.40	377900
2005-09-14	52.40	52.55	49.50	49.97	1319400
2005-09-15	49.97	50.47	49.05	49.75	862900
2005-09-16	49.93	50.86	49.63	49.95	522000
2005-09-19	50.07	50.64	49.24	49.50	328300
2005-09-20	49.07	49.20	47.85	48.00	786400
2005-09-21	47.93	47.96	47.06	47.21	699300
2005-09-22	46.87	47.40	46.53	47.05	302700
2005-09-23	47.10	48.15	46.95	47.80	711300
2005-09-26	48.20	49.08	48.17	48.70	722400
2005-09-27	48.94	49.15	48.53	48.74	291600
2005-09-28	48.74	49.51	48.10	48.45	406100
2005-09-29	48.69	49.45	48.39	49.33	393200
2005-09-30	49.20	50.00	48.91	49.55	280400
2005-10-03	49.40	49.74	48.90	49.41	403300
2005-10-04	49.37	50.43	49.24	49.60	353800
2005-10-05	48.75	48.85	46.40	46.40	1353400
2005-10-06	46.48	46.55	45.76	46.31	1098800
2005-10-07	46.50	47.33	46.50	46.79	471100
2005-10-10	46.57	46.92	46.40	46.50	417900
2005-10-11	46.60	46.70	45.36	45.45	612200
2005-10-12	45.60	46.79	45.55	46.05	662800
2005-10-13	44.95	46.00	43.75	45.35	1858300
2005-10-14	45.15	45.49	44.42	44.61	892700
2005-10-17	44.43	45.07	44.00	44.75	541400
2005-10-18	45.25	45.35	44.84	44.86	885200
2005-10-19	44.86	45.62	44.21	45.55	428600
2005-10-20	45.53	46.27	44.89	45.31	518800
2005-10-21	46.00	47.03	45.60	46.44	752700
2005-10-24	46.56	47.81	46.54	47.75	587700
2005-10-25	47.75	47.85	46.23	46.61	490200
2005-10-26	46.45	46.94	46.00	46.05	444700
2005-10-27	45.88	45.95	44.28	44.43	467100
2005-10-28	44.50	45.39	44.23	44.93	576500
2005-10-31	45.04	45.85	44.72	45.09	517900
2005-11-01	45.11	45.40	44.78	44.91	394800
2005-11-02	45.20	45.91	45.00	45.70	478600
2005-11-03	45.84	46.99	45.84	46.00	306700
2005-11-04	45.59	46.56	45.42	46.17	354900
2005-11-07	46.05	47.43	46.05	47.00	272900
2005-11-08	46.75	46.98	46.06	46.17	237000
2005-11-09	46.30	46.42	45.74	46.11	220000
2005-11-10	45.90	47.53	45.90	47.39	254100
2005-11-11	47.25	48.36	47.14	48.01	392000
2005-11-14	48.16	48.35	47.79	47.89	169500
2005-11-15	47.60	47.90	47.00	47.34	175400
2005-11-16	47.51	47.80	46.35	46.92	137000
2005-11-17	46.99	47.16	46.50	47.05	163500
2005-11-18	47.30	47.34	46.49	46.94	236500
2005-11-21	46.90	48.50	46.63	48.47	363300
2005-11-22	48.57	49.19	48.35	49.10	238300
2005-11-23	49.20	49.80	49.01	49.56	133900
2005-11-25	49.60	49.77	49.31	49.44	58900
2005-11-28	49.60	49.92	49.04	49.15	227100
2005-11-29	49.55	49.55	48.32	48.54	142300
2005-11-30	48.70	49.74	48.70	49.44	351300
2005-12-01	49.90	53.15	49.90	52.90	826600
2005-12-02	52.90	53.73	52.79	53.24	771300
2005-12-05	52.19	53.11	51.75	52.90	639900
2005-12-06	53.49	53.95	52.80	52.88	475200
2005-12-07	52.75	53.64	52.60	53.37	411100
2005-12-08	50.00	50.75	49.05	49.91	1660800
2005-12-09	49.80	50.22	49.06	50.10	705200
2005-12-12	50.04	50.31	49.84	50.01	487000
2005-12-13	49.91	49.91	48.76	49.78	537800
2005-12-14	49.55	50.60	49.50	50.58	344900
2005-12-15	50.65	50.80	49.89	50.19	310500
2005-12-16	50.12	50.19	49.59	49.89	362200
2005-12-19	49.89	49.95	48.71	48.94	401000
2005-12-20	48.94	49.07	48.31	48.45	469000
2005-12-21	48.44	48.98	48.22	48.73	623000
2005-12-22	48.68	49.10	48.52	48.88	588400
2005-12-23	49.03	49.27	48.74	48.81	177100
2005-12-27	48.98	49.26	48.75	48.76	306700
2005-12-28	48.95	50.21	48.75	49.96	288000
2005-12-29	49.86	50.58	49.67	50.42	280500
2005-12-30	50.42	50.69	50.20	50.20	315700
2006-01-03	50.68	51.61	50.43	51.45	645200
2006-01-04	51.15	51.15	50.82	50.87	399100
2006-01-05	50.87	51.45	50.61	51.00	253700
2006-01-06	51.45	51.51	50.70	51.15	299100
2006-01-09	51.15	52.49	51.15	51.87	338400
2006-01-10	51.45	52.30	51.13	52.29	332700
2006-01-11	52.20	52.20	51.30	51.96	391900
2006-01-12	51.66	51.66	50.39	50.68	334000
2006-01-13	50.55	50.61	49.55	49.70	577400
2006-01-17	49.20	49.26	48.00	49.17	546000
2006-01-18	48.71	49.00	48.52	48.67	344700
2006-01-19	48.10	48.33	46.68	47.04	856000
2006-01-20	46.90	47.64	46.65	47.14	637800
2006-01-23	47.35	48.00	47.02	47.88	376200
2006-01-24	48.05	49.20	48.01	48.93	514000
2006-01-25	49.10	49.50	48.82	49.22	371000
2006-01-26	48.50	49.56	47.67	49.56	1492300
2006-01-27	50.10	54.62	50.10	53.12	1497900
2006-01-30	52.41	54.65	52.30	53.81	808700
2006-01-31	53.25	54.59	52.74	54.55	694900
2006-02-01	53.50	53.50	51.89	52.44	808800
2006-02-02	52.30	52.70	51.79	52.01	372000
2006-02-03	51.91	52.20	51.09	51.72	394400
2006-02-06	51.47	51.52	50.10	50.15	539100
2006-02-07	50.00	50.72	49.78	49.96	440900
2006-02-08	49.50	49.75	49.25	49.50	513100
2006-02-09	49.41	50.36	49.20	49.80	360800
2006-02-10	49.71	50.49	49.60	50.36	343300
2006-02-13	50.16	50.30	49.75	50.00	297100
2006-02-14	50.00	51.25	49.82	51.19	308000
2006-02-15	51.00	51.49	50.51	51.18	405600
2006-02-16	51.20	51.35	50.78	51.20	221900
2006-02-17	51.09	51.20	50.48	50.65	188000
2006-02-21	50.78	50.94	50.06	50.59	195400
2006-02-22	50.77	51.14	50.57	50.88	154500
2006-02-23	50.68	50.93	50.40	50.62	155200
2006-02-24	50.80	50.80	49.73	50.02	379800
2006-02-27	50.02	50.96	50.01	50.74	191300
2006-02-28	50.40	50.60	49.95	50.05	291000
2006-03-01	49.95	50.33	49.90	50.06	384400
2006-03-02	50.00	50.27	49.70	50.23	211600
2006-03-03	50.00	50.64	49.72	50.47	216700
2006-03-06	50.50	50.53	49.85	50.18	262100
2006-03-07	50.08	50.69	49.74	50.00	172100
2006-03-08	49.70	50.84	49.55	50.08	338200
2006-03-09	50.03	50.40	49.42	49.63	299300
2006-03-10	49.50	50.29	49.40	49.96	186700
2006-03-13	50.15	50.15	49.80	50.00	118400
2006-03-14	49.90	50.11	49.70	50.11	121800
2006-03-15	50.11	50.35	49.95	50.24	312100
2006-03-16	50.25	50.37	50.00	50.35	342200
2006-03-17	50.30	50.66	50.26	50.42	263400
2006-03-20	50.65	50.84	50.21	50.81	317000
2006-03-21	50.75	51.86	50.60	51.34	318000
2006-03-22	51.20	51.50	50.99	51.39	160400
2006-03-23	51.25	52.13	51.21	52.01	206100
2006-03-24	51.91	52.73	51.91	52.68	214800
2006-03-27	52.65	54.41	52.62	53.99	494900
2006-03-28	54.10	54.20	53.37	53.47	274200
2006-03-29	53.70	54.90	53.70	54.54	481300
2006-03-30	54.54	54.58	54.03	54.24	183300
2006-03-31	54.34	54.69	53.71	54.56	201200
2006-04-03	54.56	54.56	53.62	53.78	296300
2006-04-04	53.77	54.01	53.09	53.83	258300
2006-04-05	53.35	54.19	53.05	54.03	202800
2006-04-06	53.70	53.94	53.43	53.55	198600
2006-04-07	53.60	54.00	52.63	53.23	280100
2006-04-10	53.08	53.21	52.27	52.65	233700
2006-04-11	52.50	52.76	51.46	51.65	373700
2006-04-12	51.40	51.59	50.43	50.58	700500
2006-04-13	47.76	49.77	47.76	48.82	2231200
2006-04-17	48.99	49.16	47.75	48.13	632100
2006-04-18	48.23	48.62	47.93	48.48	368600
2006-04-19	48.15	49.99	48.15	49.77	744600
2006-04-20	49.68	49.77	48.62	49.21	263400
2006-04-21	49.29	49.40	48.61	48.65	275500
2006-04-24	48.48	48.73	48.18	48.50	351300
2006-04-25	48.48	48.88	48.00	48.20	284200
2006-04-26	48.07	48.98	48.07	48.65	255400
2006-04-27	48.27	48.50	47.86	48.01	358100
2006-04-28	48.01	48.23	47.75	47.90	299100
2006-05-01	47.87	48.45	47.28	47.50	537200
2006-05-02	47.65	47.75	47.35	47.37	360600
2006-05-03	47.05	47.69	47.03	47.54	306600
2006-05-04	47.54	47.64	47.27	47.41	164600
2006-05-05	47.48	47.75	46.97	47.75	182000
2006-05-08	47.74	47.74	47.28	47.52	147000
2006-05-09	47.51	47.52	47.24	47.38	183800
2006-05-10	47.21	47.44	47.10	47.28	248200
2006-05-11	46.88	46.91	46.21	46.61	326800
2006-05-12	46.33	46.34	44.96	45.10	934500
2006-05-15	45.00	45.63	45.00	45.30	376600
2006-05-16	45.70	45.70	44.80	45.15	430300
2006-05-17	44.95	44.95	43.63	43.80	648200
2006-05-18	44.03	44.39	43.65	43.73	321500
2006-05-19	43.93	44.68	43.74	44.31	265800
2006-05-22	43.95	44.05	42.92	43.22	540400
2006-05-23	43.52	44.19	43.03	43.03	474900
2006-05-24	42.90	43.72	42.49	43.62	684700
2006-05-25	43.86	44.85	43.35	44.66	551900
2006-05-26	44.85	45.40	44.70	45.15	456000
2006-05-30	45.07	45.15	44.16	44.30	440500
2006-05-31	44.33	44.74	44.19	44.53	439200
2006-06-01	44.60	44.98	44.35	44.98	721100
2006-06-02	44.98	45.55	44.42	45.40	279600
2006-06-05	45.15	45.15	43.90	44.05	514500
2006-06-06	44.10	44.22	43.21	43.72	366500
2006-06-07	43.67	44.49	43.50	43.78	235300
2006-06-08	43.87	43.95	42.33	43.59	340400
2006-06-09	43.59	44.38	43.58	43.82	270700
2006-06-12	43.83	43.83	42.64	42.65	212800
2006-06-13	42.61	43.46	42.54	43.19	428400
2006-06-14	43.08	43.30	42.54	42.79	251600
2006-06-15	42.93	44.49	42.82	44.29	362500
2006-06-16	44.23	44.71	43.73	44.03	301800
2006-06-19	44.23	44.58	43.74	44.06	384200
2006-06-20	44.15	44.24	43.64	43.81	480700
2006-06-21	44.06	45.09	44.06	44.87	440900
2006-06-22	44.84	44.93	44.37	44.50	205000
2006-06-23	44.50	44.67	44.33	44.43	205900
2006-06-26	44.63	45.25	44.48	44.63	186700
2006-06-27	44.62	44.65	44.17	44.17	335600
2006-06-28	44.00	44.70	43.90	44.27	421600
2006-06-29	44.31	45.61	44.21	45.59	288800
2006-06-30	45.67	46.16	43.30	43.30	2387700
2006-07-03	44.02	45.17	43.89	45.15	542300
2006-07-05	44.85	44.86	43.89	44.33	496800
2006-07-06	44.41	44.49	42.94	43.13	526900
2006-07-07	43.03	43.30	42.53	42.75	372000
2006-07-10	42.76	43.85	42.19	42.35	665000
2006-07-11	42.15	42.35	41.20	41.78	898100
2006-07-12	41.25	41.69	40.43	40.65	1206600
2006-07-13	39.79	40.27	39.54	39.54	1600600
2006-07-14	39.20	39.65	38.51	39.00	629000
2006-07-17	39.35	40.20	39.27	39.55	614500
2006-07-18	39.89	40.37	39.24	39.74	464100
2006-07-19	39.81	41.18	39.81	40.80	513800
2006-07-20	40.90	41.11	39.45	39.58	327500
2006-07-21	39.34	39.75	38.70	39.51	369000
2006-07-24	39.65	40.38	39.49	39.98	320800
2006-07-25	39.98	40.88	39.76	40.16	462300
2006-07-26	39.98	40.34	39.50	39.88	363900
2006-07-27	40.00	40.20	38.81	38.96	387400
2006-07-28	38.49	39.18	34.24	37.15	1536700
2006-07-31	37.11	38.34	36.92	38.22	524000
2006-08-01	37.85	37.85	37.10	37.60	687600
2006-08-02	37.66	38.25	37.66	38.05	409300
2006-08-03	37.65	39.09	37.65	39.00	432000
2006-08-04	39.37	39.80	37.98	38.27	512500
2006-08-07	38.02	38.29	37.85	37.93	414700
2006-08-08	38.06	38.06	36.89	37.02	573900
2006-08-09	37.00	37.99	36.48	36.56	525200
2006-08-10	36.42	37.58	36.25	37.18	517400
2006-08-11	37.00	37.21	36.73	37.06	262800
2006-08-14	37.52	37.81	36.83	36.96	285000
2006-08-15	37.53	38.27	37.40	38.14	304700
2006-08-16	38.30	38.97	38.26	38.88	337100
2006-08-17	38.85	38.95	38.40	38.50	403600
2006-08-18	38.60	38.60	37.86	38.32	405100
2006-08-21	37.98	38.17	37.08	37.13	348400
2006-08-22	37.15	37.79	37.05	37.42	250500
2006-08-23	37.25	37.70	36.39	36.55	276500
2006-08-24	36.85	36.95	35.89	36.50	360700
2006-08-25	36.11	36.65	36.05	36.20	220900
2006-08-28	36.32	37.30	36.25	37.19	344900
2006-08-29	37.32	37.74	37.12	37.62	301000
2006-08-30	37.55	38.00	37.45	37.84	285700
2006-08-31	37.98	38.42	37.63	38.10	294400
2006-09-01	38.20	39.06	37.85	38.20	405400
2006-09-05	38.20	38.79	38.15	38.77	355600
2006-09-06	38.40	38.45	37.90	37.99	592700
2006-09-07	37.89	38.47	37.85	37.97	278800
2006-09-08	38.14	38.57	37.85	38.45	229200
2006-09-11	38.20	38.90	38.03	38.86	336200
2006-09-12	38.87	41.83	38.78	41.52	815200
2006-09-13	40.14	40.73	39.60	39.88	731200
2006-09-14	39.78	40.60	39.55	40.59	407300
2006-09-15	40.89	41.22	40.29	40.51	489100
2006-09-18	40.36	40.67	40.00	40.29	313600
2006-09-19	40.26	40.36	39.07	39.87	593900
2006-09-20	40.10	40.93	40.10	40.88	553800
2006-09-21	41.10	41.25	40.21	40.46	408000
2006-09-22	40.15	40.25	39.53	40.04	273700
2006-09-25	40.04	40.81	39.67	40.70	385300
2006-09-26	40.74	41.20	40.14	40.91	418600
2006-09-27	40.81	41.80	40.79	41.54	806300
2006-09-28	41.54	42.28	41.41	41.86	603900
2006-09-29	41.96	42.09	41.10	41.15	263400
2006-10-02	40.85	41.26	40.18	40.55	409700
2006-10-03	40.50	40.70	39.94	40.28	315800
2006-10-04	40.10	40.78	40.05	40.78	418400
2006-10-05	40.69	41.18	40.61	41.10	294400
2006-10-06	40.95	41.26	40.48	41.10	777500
2006-10-09	40.96	41.40	40.62	41.29	452800
2006-10-10	41.40	41.91	41.15	41.84	406000
2006-10-11	41.84	41.99	40.60	40.98	601100
2006-10-12	39.50	42.64	39.00	41.98	3201800
2006-10-13	41.29	42.91	41.29	42.37	1254800
2006-10-16	42.05	43.30	41.93	42.74	1319600
2006-10-17	42.18	42.50	41.25	41.79	1241500
2006-10-18	42.09	42.96	42.02	42.07	847800
2006-10-19	42.03	42.72	42.03	42.62	534300
2006-10-20	42.81	42.86	42.04	42.65	523800
2006-10-23	42.45	43.77	42.40	43.76	1007800
2006-10-24	43.79	44.32	43.09	43.51	486800
2006-10-25	43.87	44.30	43.47	44.22	596900
2006-10-26	44.37	44.74	44.13	44.56	454400
2006-10-27	44.31	44.44	43.14	43.66	520900
2006-10-30	43.30	43.96	42.94	43.44	381300
2006-10-31	43.49	43.72	42.60	42.82	467200
2006-11-01	42.77	43.21	42.48	42.56	459300
2006-11-02	42.25	43.42	41.97	42.67	469600
2006-11-03	43.00	43.35	42.52	42.76	356300
2006-11-06	43.11	44.59	43.11	44.46	534500
2006-11-07	44.38	44.73	43.70	43.90	417700
2006-11-08	43.05	44.60	42.99	44.31	509500
2006-11-09	44.39	44.39	43.30	43.46	302700
2006-11-10	42.55	43.14	42.35	43.11	793400
2006-11-13	42.90	43.32	42.68	43.00	476200
2006-11-14	42.83	43.79	42.78	43.77	323400
2006-11-15	44.04	44.75	44.01	44.57	438900
2006-11-16	44.70	44.83	44.29	44.76	385300
2006-11-17	44.69	44.72	44.24	44.64	361200
2006-11-20	44.54	45.13	44.41	44.76	447400
2006-11-21	44.90	44.90	44.24	44.58	547000
2006-11-22	44.75	45.44	44.59	45.31	341200
2006-11-24	45.06	45.50	44.91	45.25	90600
2006-11-27	45.17	45.27	44.10	44.40	452000
2006-11-28	44.21	44.99	43.86	44.32	321400
2006-11-29	44.60	45.21	44.47	44.99	409800
2006-11-30	44.88	45.28	44.29	45.02	409400
2006-12-01	44.92	45.16	44.00	44.68	358600
2006-12-04	44.45	45.49	44.45	45.29	241800
2006-12-05	45.45	46.03	45.00	46.00	439100
2006-12-06	47.00	47.44	46.57	46.92	1319100
2006-12-07	47.25	47.49	46.38	47.25	888300
2006-12-08	47.50	47.61	46.60	46.91	255700
2006-12-11	47.13	47.13	46.35	46.50	379600
2006-12-12	46.77	46.96	46.37	46.74	344300
2006-12-13	46.99	47.19	46.60	47.04	324500
2006-12-14	47.14	47.26	46.90	46.96	242600
2006-12-15	47.15	47.15	46.10	46.10	513200
2006-12-18	46.40	46.78	45.85	46.14	468400
2006-12-19	46.00	46.77	45.77	46.52	460800
2006-12-20	46.43	47.33	46.43	46.91	411600
2006-12-21	46.81	47.52	46.65	47.11	235000
2006-12-22	47.35	47.35	46.61	46.63	379600
2006-12-26	46.53	47.08	46.48	46.81	231900
2006-12-27	46.94	47.37	46.60	47.22	390000
2006-12-28	47.08	47.19	46.57	46.60	343400
2006-12-29	46.45	46.98	46.26	46.83	398000
2007-01-03	47.25	47.50	46.00	47.26	570600
2007-01-04	47.25	47.25	46.15	46.40	482900
2007-01-05	46.10	46.11	45.46	45.72	297200
2007-01-08	45.82	45.85	45.29	45.45	295100
2007-01-09	45.57	45.98	45.05	45.30	542800
2007-01-10	44.97	45.10	43.91	44.19	599800
2007-01-11	44.19	44.40	43.50	44.12	685700
2007-01-12	44.12	44.20	43.32	43.65	479400
2007-01-16	43.83	43.99	43.11	43.25	438400
2007-01-17	43.09	43.72	42.53	43.30	658500
2007-01-18	43.23	43.25	42.51	42.70	419000
2007-01-19	42.70	44.49	42.38	44.05	836500
2007-01-22	43.94	44.74	43.70	44.64	804100
2007-01-23	44.72	45.83	44.61	45.48	657600
2007-01-24	45.73	46.38	45.28	45.57	787100
2007-01-25	45.60	47.44	45.30	46.59	858400
2007-01-26	46.80	46.98	45.80	46.86	610700
2007-01-29	46.50	47.14	46.35	46.66	427700
2007-01-30	46.65	46.85	46.30	46.77	196700
2007-01-31	46.52	47.11	46.41	46.76	801600
2007-02-01	46.80	47.50	46.80	47.25	492700
2007-02-02	47.44	48.16	47.35	47.91	432800
2007-02-05	47.91	48.15	47.05	47.57	382700
2007-02-06	47.62	48.11	47.21	48.09	227800
2007-02-07	48.18	48.54	47.40	47.96	211700
2007-02-08	47.80	48.90	47.60	48.66	387800
2007-02-09	48.66	48.97	48.35	48.65	414400
2007-02-12	48.58	48.73	47.53	47.55	321610
2007-02-13	47.54	47.87	47.25	47.53	203900
2007-02-14	47.31	48.59	47.31	48.06	233818
2007-02-15	48.08	48.56	48.08	48.37	117400
2007-02-16	47.49	48.68	47.49	48.44	168900
2007-02-20	48.21	49.55	48.21	49.27	311800
2007-02-21	48.80	51.50	48.80	51.50	847600
2007-02-22	51.49	52.20	50.85	51.87	587500
2007-02-23	51.63	51.66	49.91	50.10	379500
2007-02-26	50.17	50.55	49.34	49.60	212700
2007-02-27	47.87	49.38	47.75	48.57	361500
2007-02-28	48.49	49.03	47.14	47.89	591300
2007-03-01	47.22	49.12	46.75	48.25	588010
2007-03-02	47.87	48.97	47.38	47.55	400600
2007-03-05	47.10	47.91	46.46	46.76	408000
2007-03-06	47.35	48.25	47.06	48.10	483500
2007-03-07	48.10	49.56	48.10	49.29	917100
2007-03-08	49.54	50.29	49.50	49.84	460600
2007-03-09	50.14	50.63	49.80	50.12	251600
2007-03-12	49.90	50.28	49.29	50.13	178700
2007-03-13	49.69	51.00	49.08	49.11	520000
2007-03-14	49.19	49.38	48.07	48.74	608600
2007-03-15	48.58	49.17	48.46	48.81	370900
2007-03-16	48.80	49.00	47.64	48.24	638100
2007-03-19	48.51	51.53	48.27	48.52	383800
2007-03-20	48.38	48.83	48.26	48.83	302100
2007-03-21	48.83	50.24	48.53	49.71	225400
2007-03-22	49.71	49.89	49.15	49.23	159300
2007-03-23	49.18	49.98	49.18	49.70	204000
2007-03-26	49.58	50.00	48.92	49.44	158600
2007-03-27	49.25	49.63	48.76	49.19	235300
2007-03-28	48.95	48.96	48.24	48.45	348000
2007-03-29	48.65	48.81	47.40	48.00	276100
2007-03-30	48.70	48.97	47.89	47.98	193500
2007-04-02	47.90	48.38	47.60	48.25	246200
2007-04-03	48.47	48.78	48.30	48.50	182200
2007-04-04	48.35	48.35	47.65	47.85	299900
2007-04-05	47.93	48.45	47.78	48.37	163000
2007-04-09	48.34	48.60	47.87	48.10	226500
2007-04-10	48.10	48.73	47.84	48.70	183700
2007-04-11	48.76	48.76	47.25	48.14	416000
2007-04-12	50.16	51.40	48.60	50.37	1608600
2007-04-13	50.29	50.50	49.86	50.19	471400
2007-04-16	50.30	51.57	50.00	51.42	475400
2007-04-17	51.47	52.09	51.25	51.97	454200
2007-04-18	51.72	52.25	50.84	51.03	282400
2007-04-19	50.53	51.56	50.53	50.95	277200
2007-04-20	51.99	52.49	51.69	52.49	308700
2007-04-23	52.30	52.55	51.42	51.58	334600
2007-04-24	51.47	51.63	50.47	51.50	336800
2007-04-25	51.75	52.46	51.29	52.39	354000
2007-04-26	52.31	53.80	52.11	53.30	573400
2007-04-27	52.44	52.50	51.50	51.63	317400
2007-04-30	52.46	52.46	50.53	50.53	375900
2007-05-01	50.65	50.83	49.85	50.65	330200
2007-05-02	50.62	51.68	50.40	51.57	244000
2007-05-03	51.50	52.22	51.50	52.03	323900
2007-05-04	52.10	52.46	51.88	52.34	178300
2007-05-07	52.28	52.45	51.71	51.94	169200
2007-05-08	51.48	52.13	51.10	52.07	247300
2007-05-09	51.60	52.05	51.30	51.78	229200
2007-05-10	51.40	51.49	50.48	50.52	337700
2007-05-11	50.80	51.13	50.69	51.06	232100
2007-05-14	51.13	51.46	50.40	50.60	213100
2007-05-15	50.48	50.85	49.64	49.75	293500
2007-05-16	50.00	50.45	49.85	50.45	392500
2007-05-17	50.30	50.64	49.92	50.41	169300
2007-05-18	50.48	51.13	49.77	50.90	251500
2007-05-21	50.92	51.92	50.67	51.50	191800
2007-05-22	51.70	52.17	51.28	52.17	331600
2007-05-23	52.25	52.98	52.15	52.50	309700
2007-05-24	52.55	53.85	52.55	52.86	794700
2007-05-25	53.00	53.45	52.82	53.34	276200
2007-05-29	53.56	54.16	53.35	54.02	473000
2007-05-30	53.75	55.68	53.54	55.55	793700
2007-05-31	55.44	55.80	54.72	55.09	607050
2007-06-01	55.20	55.60	54.85	55.10	321000
2007-06-04	54.90	55.45	54.85	55.31	254200
2007-06-05	55.06	55.20	54.43	54.49	341800
2007-06-06	54.05	54.31	53.75	54.22	236100
2007-06-07	54.22	54.55	53.53	53.58	356500
2007-06-08	53.37	54.11	52.75	53.57	250600
2007-06-11	52.92	54.08	52.83	53.60	488900
2007-06-12	53.17	53.79	53.04	53.31	445100
2007-06-13	53.54	54.14	53.40	53.69	489500
2007-06-14	53.70	54.00	53.58	53.67	488100
2007-06-15	54.30	54.38	53.86	54.05	567300
2007-06-18	54.05	54.50	53.51	53.90	287600
2007-06-19	53.77	54.94	53.60	54.81	340600
2007-06-20	54.94	55.14	54.10	54.35	383900
2007-06-21	54.00	54.78	53.57	54.75	243700
2007-06-22	54.54	54.85	53.88	54.40	358400
2007-06-25	54.15	54.89	53.79	54.61	372800
2007-06-26	54.90	55.00	53.77	54.09	480000
2007-06-27	53.50	54.76	53.43	54.41	277400
2007-06-28	54.53	55.00	54.47	54.58	190000
2007-06-29	54.83	54.92	53.81	54.16	315000
2007-07-02	54.27	54.81	53.93	54.29	483400
2007-07-03	54.45	54.45	53.14	53.47	735400
2007-07-05	53.40	53.92	53.28	53.79	660900
2007-07-06	53.95	54.26	53.74	54.15	231500
2007-07-09	54.10	54.63	53.87	54.44	270700
2007-07-10	53.89	54.21	53.84	53.95	455402
2007-07-11	53.66	54.38	53.60	54.20	402200
2007-07-12	54.60	55.57	54.45	55.56	328300
2007-07-13	55.32	55.81	54.66	55.80	394500
2007-07-16	55.40	56.33	54.85	55.23	446000
2007-07-17	56.50	58.78	56.09	57.74	1642600
2007-07-18	57.25	57.40	56.71	57.12	651200
2007-07-19	57.00	57.46	56.17	56.42	406000
2007-07-20	55.95	55.99	54.81	55.07	485300
2007-07-23	55.11	55.51	54.97	55.35	454400
2007-07-24	54.80	55.12	53.92	54.15	472000
2007-07-25	54.45	54.45	53.27	53.76	694700
2007-07-26	53.01	53.03	50.79	51.35	730700
2007-07-27	51.10	51.10	49.78	50.03	465600
2007-07-30	49.81	50.59	48.78	50.11	641700
2007-07-31	51.20	51.20	49.25	49.36	472700
2007-08-01	49.09	49.92	47.55	48.50	670100
2007-08-02	48.69	49.37	48.40	49.37	452200
2007-08-03	49.53	49.62	46.04	46.40	513500
2007-08-06	46.91	48.15	45.55	47.47	690700
2007-08-07	47.11	48.31	46.60	48.00	554200
2007-08-08	48.63	49.76	47.20	47.51	657700
2007-08-09	46.16	47.63	45.26	46.87	736900
2007-08-10	46.40	48.73	45.19	47.96	735600
2007-08-13	48.86	49.11	46.79	46.85	398700
2007-08-14	46.60	46.95	45.14	45.30	484500
2007-08-15	45.31	48.50	44.80	44.97	803200
2007-08-16	44.99	46.66	44.25	46.55	1073700
2007-08-17	48.70	48.70	46.18	47.45	774900
2007-08-20	47.56	48.43	46.91	47.16	461300
2007-08-21	47.32	48.69	47.00	48.38	407700
2007-08-22	48.60	48.79	47.90	48.32	327100
2007-08-23	48.72	49.22	48.24	48.53	427400
2007-08-24	48.32	49.19	48.00	48.98	220400
2007-08-27	48.71	49.00	48.37	48.67	289400
2007-08-28	48.60	48.67	46.58	46.78	619900
2007-08-29	46.87	47.79	46.22	47.65	372000
2007-08-30	47.09	47.59	46.25	46.69	345300
2007-08-31	47.28	48.38	46.90	47.75	288800
2007-09-04	47.72	48.47	47.10	48.00	235500
2007-09-05	47.78	47.99	47.16	47.85	248800
2007-09-06	47.92	48.22	47.13	48.03	178900
2007-09-07	46.40	46.63	44.90	45.67	921600
2007-09-10	46.05	46.38	44.10	44.76	633400
2007-09-11	44.40	45.29	43.21	44.82	728900
2007-09-12	44.62	45.98	44.50	45.68	429000
2007-09-13	45.81	45.81	44.22	44.36	765100
2007-09-14	44.00	44.10	43.24	43.57	780400
2007-09-17	43.49	43.75	43.05	43.27	440000
2007-09-18	43.43	45.00	42.91	44.89	697200
2007-09-19	45.00	45.31	44.60	45.01	613300
2007-09-20	45.03	45.13	44.08	44.13	417600
2007-09-21	44.34	45.07	44.22	44.99	588000
2007-09-24	45.19	45.36	43.48	44.38	587400
2007-09-25	44.13	44.82	43.69	44.79	840300
2007-09-26	45.16	45.36	44.62	45.05	746900
2007-09-27	45.35	45.36	44.31	44.45	605800
2007-09-28	44.40	44.69	43.40	43.62	575300
2007-10-01	43.45	44.20	43.41	44.00	603000
2007-10-02	44.12	44.25	43.61	43.96	469200
2007-10-03	43.75	45.38	43.58	45.20	803900
2007-10-04	45.19	46.69	45.08	46.48	1219400
2007-10-05	47.00	49.13	47.00	48.57	1045900
2007-10-08	48.84	49.22	48.11	48.55	509500
2007-10-09	48.69	49.08	48.27	48.51	627000
2007-10-10	48.60	48.68	48.17	48.52	313900
2007-10-11	49.00	49.55	47.38	47.65	622600
2007-10-12	48.05	50.77	48.05	49.86	1176700
2007-10-15	50.19	50.19	48.92	49.23	774000
2007-10-16	51.69	52.50	50.21	51.66	2480000
2007-10-17	51.73	54.66	51.73	52.68	1328500
2007-10-18	52.82	54.59	52.81	54.15	851400
2007-10-19	54.15	54.23	51.39	51.43	977700
2007-10-22	50.68	52.50	50.33	52.48	927100
2007-10-23	52.60	52.99	52.00	52.67	649400
2007-10-24	52.18	52.18	49.84	51.20	935000
2007-10-25	51.47	52.35	50.46	51.08	450900
2007-10-26	51.33	51.91	50.89	51.65	321000
2007-10-29	51.70	52.46	51.21	52.33	392900
2007-10-30	51.99	52.31	51.27	51.47	308400
2007-10-31	51.63	51.63	48.97	49.18	869700
2007-11-01	47.42	48.47	46.22	46.43	958900
2007-11-02	46.66	47.95	45.92	47.51	761600
2007-11-05	47.25	47.89	46.77	47.47	805470
2007-11-06	48.94	49.45	46.98	49.18	786400
2007-11-07	48.38	48.63	46.04	46.29	1261400
2007-11-08	46.62	46.86	45.68	46.03	754580
2007-11-09	45.83	46.86	45.16	46.11	982500
2007-11-12	46.48	47.67	45.97	46.21	621700
2007-11-13	46.55	48.19	46.55	48.18	523800
2007-11-14	48.59	48.83	47.52	47.59	740644
2007-11-15	47.63	48.44	46.89	47.38	445300
2007-11-16	47.57	47.57	45.50	46.71	676100
2007-11-19	46.35	46.78	45.90	46.12	655518
2007-11-20	47.72	48.06	45.40	46.09	949300
2007-11-21	45.67	45.67	44.35	44.50	1290100
2007-11-23	45.08	45.57	44.90	45.17	524800
2007-11-26	45.17	45.62	44.47	44.47	1075300
2007-11-27	45.01	45.80	44.12	44.27	883044
2007-11-28	44.67	45.93	44.12	45.10	1820272
2007-11-29	45.07	45.41	44.18	44.96	529700
2007-11-30	45.51	46.17	45.00	45.56	687120
2007-12-03	45.25	46.59	45.11	46.40	609170
2007-12-04	45.88	46.88	45.49	45.80	526400
2007-12-05	46.30	47.64	45.83	47.64	709500
2007-12-06	47.64	50.96	47.39	50.03	1656350
2007-12-07	50.41	50.57	49.25	49.42	545400
2007-12-10	49.42	50.50	49.42	50.10	664286
2007-12-11	52.49	53.09	48.53	48.71	1595080
2007-12-12	49.94	50.70	48.12	48.25	845530
2007-12-13	47.67	49.42	47.52	49.00	798570
2007-12-14	48.25	49.90	48.25	49.10	674900
2007-12-17	48.80	49.40	48.45	48.69	617200
2007-12-18	49.19	49.48	47.63	48.20	803200
2007-12-19	48.30	49.08	48.17	48.45	920418
2007-12-20	49.14	49.29	48.02	49.10	448900
2007-12-21	51.69	51.69	49.60	50.23	742124
2007-12-24	50.66	50.66	49.56	50.13	184900
2007-12-26	50.43	51.00	49.73	50.86	228700
2007-12-27	50.94	51.03	49.16	49.29	315140
2007-12-28	49.19	49.78	48.35	48.37	225052
2007-12-31	48.05	48.42	47.58	47.77	663464
2008-01-02	47.61	47.77	45.85	46.92	696870
2008-01-03	48.00	48.00	46.32	46.61	462240
2008-01-04	45.50	46.17	42.11	42.31	1349484
2008-01-07	42.43	43.25	42.07	42.87	1115632
2008-01-08	43.00	43.03	40.54	40.56	690626
2008-01-09	40.48	41.47	39.77	41.07	1294714
2008-01-10	40.43	40.92	39.12	40.19	702580
2008-01-11	39.80	39.80	38.46	39.00	777654
2008-01-14	39.95	40.75	39.64	40.44	667580
2008-01-15	39.90	39.90	38.00	38.54	593252
2008-01-16	37.24	38.70	35.15	38.00	1605432
2008-01-17	38.07	41.02	36.28	36.81	579506
2008-01-18	36.84	37.06	35.47	36.45	849868
2008-01-22	35.07	37.52	35.00	36.62	837174
2008-01-23	35.60	44.44	34.96	41.42	1572372
2008-01-24	41.43	41.43	38.39	38.75	886146
2008-01-25	43.92	43.92	39.88	40.08	1434346
2008-01-28	39.82	43.00	39.82	42.51	1059316
2008-01-29	40.91	43.55	40.91	43.33	1328100
2008-01-30	42.94	42.94	40.40	40.73	686788
2008-01-31	40.50	43.99	40.30	43.57	843910
2008-02-01	43.53	45.06	43.14	44.87	663834
2008-02-04	44.65	44.65	42.24	42.44	562562
2008-02-05	41.67	42.39	40.06	40.19	1000936
2008-02-06	40.90	41.50	39.78	40.08	545178
2008-02-07	39.97	41.48	39.80	41.27	565374
2008-02-08	41.10	42.60	40.70	41.41	817794
2008-02-11	41.34	41.71	40.50	41.45	309854
2008-02-12	41.60	42.75	41.26	42.16	452200
2008-02-13	42.80	43.00	41.79	42.38	258708
2008-02-14	42.54	42.54	40.65	41.11	324450
2008-02-15	40.75	40.88	39.77	40.63	372118
2008-02-19	40.90	41.55	40.03	40.05	287300
2008-02-20	39.85	41.45	39.85	41.44	397922
2008-02-21	41.88	42.55	40.50	40.62	566586
2008-02-22	40.74	41.01	40.45	40.77	482400
2008-02-25	40.93	42.41	40.63	41.89	468388
2008-02-26	41.75	43.74	41.53	43.27	889168
2008-02-27	42.77	43.41	41.46	41.65	451476
2008-02-28	41.40	41.57	40.29	40.87	405000
2008-02-29	40.74	40.83	37.71	38.18	1351912
2008-03-03	38.13	38.55	37.40	38.04	540694
2008-03-04	38.00	39.38	37.56	39.22	1072050
2008-03-05	39.26	39.40	38.08	38.69	382100
2008-03-06	38.40	38.75	37.37	37.65	435300
2008-03-07	37.50	37.75	36.53	37.05	313000
2008-03-10	37.30	37.60	36.54	36.83	429558
2008-03-11	37.94	40.73	37.45	39.39	492062
2008-03-12	39.31	39.99	38.26	38.30	486300
2008-03-13	37.90	40.90	37.82	40.51	607628
2008-03-14	40.85	40.85	39.37	40.22	466880
2008-03-17	39.00	39.71	37.89	38.68	672422
2008-03-18	39.44	40.52	38.67	40.26	560228
2008-03-19	40.73	41.78	40.62	40.74	765300
2008-03-20	41.00	41.48	40.02	40.81	1285800
2008-03-24	40.81	41.95	40.81	41.71	534820
2008-03-25	41.80	42.50	40.45	42.50	366800
2008-03-26	42.14	42.14	40.76	41.66	329500
2008-03-27	41.61	41.96	40.54	40.54	277904
2008-03-28	40.75	41.01	40.14	40.97	301300
2008-03-31	41.01	41.10	39.78	41.01	570500
2008-04-01	41.10	42.72	41.01	42.72	494200
2008-04-02	42.63	43.00	40.93	41.24	518628
2008-04-03	41.00	43.34	41.00	43.30	407048
2008-04-04	43.30	44.24	42.01	43.07	424736
2008-04-07	43.46	44.82	43.20	43.32	598560
2008-04-08	42.91	43.96	42.82	43.69	281570
2008-04-09	43.10	43.67	41.07	42.83	667900
2008-04-10	42.65	44.12	42.53	43.54	285756
2008-04-11	43.11	43.12	40.27	40.69	618000
2008-04-14	40.84	42.92	40.37	41.50	893952
2008-04-15	43.99	44.50	40.69	43.22	2925174
2008-04-16	43.72	44.50	42.90	44.43	1121304
2008-04-17	43.99	44.20	42.90	44.01	680292
2008-04-18	44.91	45.50	43.79	44.58	669170
2008-04-21	44.23	44.38	43.61	44.12	553222
2008-04-22	43.82	44.15	42.51	42.72	381678
2008-04-23	42.98	43.89	42.75	43.53	319660
2008-04-24	43.46	44.37	41.91	44.32	375264
2008-04-25	44.59	45.20	43.38	45.15	495946
2008-04-28	44.91	46.32	44.82	45.89	482788
2008-04-29	45.80	46.58	45.53	46.36	300398
2008-04-30	46.60	47.56	46.19	46.55	563700
2008-05-01	46.61	48.00	46.30	47.19	576054
2008-05-02	47.50	48.00	47.19	47.37	892910
2008-05-05	47.20	47.59	46.49	46.77	380656
2008-05-06	47.62	47.77	46.00	46.71	583202
2008-05-07	46.85	47.30	45.47	45.55	611686
2008-05-08	45.82	46.65	44.00	44.64	397118
2008-05-09	44.50	44.77	43.75	44.16	316400
2008-05-12	44.19	45.34	43.84	44.95	353176
2008-05-13	44.69	45.01	43.95	44.44	300538
2008-05-14	44.60	47.19	44.60	47.13	487370
2008-05-15	47.20	48.50	46.91	48.17	612452
2008-05-16	48.47	48.47	46.92	47.75	363262
2008-05-19	47.65	48.20	47.00	47.45	391968
2008-05-20	46.93	47.13	45.02	45.31	557478
2008-05-21	45.51	45.63	43.47	44.08	327052
2008-05-22	44.08	44.87	43.69	44.87	419826
2008-05-23	44.87	45.01	42.18	42.69	535030
2008-05-27	43.99	48.35	43.99	47.14	941674
2008-05-28	46.94	48.19	46.45	46.76	299936
2008-05-29	46.66	47.92	46.17	47.58	424800
2008-05-30	47.80	48.35	47.43	47.72	445870
2008-06-02	47.92	47.92	45.23	45.62	564184
2008-06-03	45.97	46.45	45.08	45.08	628626
2008-06-04	44.95	47.94	44.95	47.47	721646
2008-06-05	47.28	49.84	47.28	49.69	524030
2008-06-06	49.10	49.30	46.42	46.83	461364
2008-06-09	47.74	47.74	45.95	46.60	501836
2008-06-10	46.34	46.48	45.31	45.32	417906
2008-06-11	45.12	46.17	43.79	43.88	549906
2008-06-12	44.00	45.80	43.75	45.55	556222
2008-06-13	46.12	47.27	46.05	46.13	405616
2008-06-16	46.13	46.52	44.84	45.57	467556
2008-06-17	45.63	45.82	44.97	45.16	377718
2008-06-18	45.02	45.02	42.82	44.08	547102
2008-06-19	44.07	45.28	43.91	45.04	299384
2008-06-20	45.15	45.59	43.54	44.37	549792
2008-06-23	44.50	44.50	42.48	42.49	590786
2008-06-24	42.01	44.50	41.35	42.87	485352
2008-06-25	42.89	43.89	42.89	43.51	482046
2008-06-26	42.90	43.82	42.79	42.87	579378
2008-06-27	42.86	42.90	41.86	42.07	585218
2008-06-30	41.86	42.36	40.11	40.38	699452
2008-07-01	40.04	40.48	38.84	40.22	692104
2008-07-02	40.11	40.39	39.51	39.86	812388
2008-07-03	40.05	40.98	39.28	39.58	334730
2008-07-07	39.61	40.53	39.26	39.99	794894
2008-07-08	40.13	43.13	39.84	42.93	635256
2008-07-09	42.87	42.87	39.68	40.00	588522
2008-07-10	40.00	41.73	37.90	38.39	1297672
2008-07-11	38.11	38.97	37.05	38.37	886728
2008-07-14	39.29	41.97	39.14	41.50	1404114
2008-07-15	42.99	42.99	37.23	39.89	2681726
2008-07-16	40.35	41.67	39.18	41.06	653728
2008-07-17	41.31	44.89	41.07	44.25	1457672
2008-07-18	44.49	44.49	42.82	43.48	812486
2008-07-21	43.65	44.37	42.69	42.87	528472
2008-07-22	42.57	45.70	42.38	45.30	844064
2008-07-23	44.94	48.12	44.94	47.02	806074
2008-07-24	46.99	48.18	43.03	44.51	1025482
2008-07-25	44.40	44.73	42.90	43.12	652458
2008-07-28	43.05	43.80	41.72	42.17	467310
2008-07-29	44.00	44.28	42.17	43.60	747874
2008-07-30	43.60	46.00	43.60	44.80	593324
2008-07-31	44.40	44.60	42.76	42.80	465654
2008-08-01	43.08	44.42	41.75	43.92	562734
2008-08-04	43.78	44.20	41.45	43.28	547684
2008-08-05	43.77	44.50	43.03	44.16	437140
2008-08-06	44.20	45.88	43.50	44.91	304426
2008-08-07	44.43	46.14	43.64	43.95	385762
2008-08-08	43.84	46.33	43.65	45.81	519088
2008-08-11	45.89	48.00	45.89	47.73	717156
2008-08-12	47.21	48.50	46.90	47.65	462736
2008-08-13	47.50	48.10	46.70	47.86	579052
2008-08-14	47.03	48.75	46.87	48.33	421832
2008-08-15	48.57	49.16	47.15	48.43	360540
2008-08-18	48.45	48.45	46.08	46.48	304446
2008-08-19	46.11	47.40	44.31	44.94	409802
2008-08-20	45.28	45.84	44.19	45.08	299308
2008-08-21	44.45	45.13	43.58	44.39	389704
2008-08-22	44.54	46.94	44.10	46.40	397678
2008-08-25	46.18	46.18	43.30	44.59	231174
2008-08-26	44.66	45.19	43.90	44.48	177198
2008-08-27	44.65	46.08	44.45	45.75	290962
2008-08-28	45.74	47.70	45.31	47.06	280154
2008-08-29	46.70	46.70	44.94	45.09	264196
2008-09-02	46.73	47.90	45.87	46.92	399978
2008-09-03	47.63	49.19	47.12	48.85	647608
2008-09-04	48.26	48.62	45.65	46.14	356800
2008-09-05	45.80	47.82	45.46	47.40	407570
2008-09-08	48.75	48.75	47.50	48.65	396790
2008-09-09	48.29	49.02	46.69	46.73	608174
2008-09-10	47.02	48.65	47.02	47.47	445480
2008-09-11	46.59	48.15	45.93	47.82	450928
2008-09-12	47.50	47.95	46.55	47.93	517616
2008-09-15	46.06	49.17	44.11	47.50	406952
2008-09-16	47.25	48.60	46.90	47.79	929754
2008-09-17	47.11	48.97	46.27	47.75	744972
2008-09-18	49.42	51.11	48.10	51.11	1399528
2008-09-19	51.00	54.26	51.00	52.49	1640528
2008-09-22	52.00	52.40	48.18	48.46	450796
2008-09-23	48.46	50.00	47.91	48.92	364380
2008-09-24	48.81	49.72	47.56	47.77	318372
2008-09-25	49.53	49.53	47.16	47.49	441058
2008-09-26	46.80	48.45	46.30	47.50	496678
2008-09-29	48.36	48.36	45.81	46.10	558042
2008-09-30	47.20	47.23	45.20	45.49	532638
2008-10-01	46.03	46.72	45.09	46.43	467640
2008-10-02	45.92	46.22	42.67	43.20	392270
2008-10-03	44.03	44.16	39.17	39.63	982136
2008-10-06	38.69	39.07	35.86	37.49	1134434
2008-10-07	38.08	38.91	36.35	37.71	794826
2008-10-08	37.03	42.95	37.03	37.77	732396
2008-10-09	38.06	38.38	35.92	36.15	938682
2008-10-10	33.27	37.97	33.27	35.11	976698
2008-10-13	36.45	38.80	34.87	35.17	874156
2008-10-14	38.50	38.50	34.30	34.68	1599580
2008-10-15	33.73	34.00	29.81	29.96	1405910
2008-10-16	30.30	31.82	29.56	31.76	1001868
2008-10-17	30.65	31.95	30.11	30.29	932354
2008-10-20	30.64	30.77	29.67	30.14	931330
2008-10-21	29.30	30.99	29.30	30.03	541050
2008-10-22	29.99	29.99	27.37	27.92	1057130
2008-10-23	28.04	28.45	25.53	27.27	727756
2008-10-24	26.73	28.24	24.01	26.67	498362
2008-10-27	26.30	27.20	25.59	25.87	298218
2008-10-28	26.37	30.13	26.10	30.13	626636
2008-10-29	30.13	32.58	29.35	31.16	565826
2008-10-30	32.01	32.46	31.36	32.34	330320
2008-10-31	32.00	33.89	31.38	33.67	332174
2008-11-03	33.45	34.67	32.22	32.65	204808
2008-11-04	33.36	34.05	32.13	33.20	208836
2008-11-05	32.86	33.61	31.92	32.15	294308
2008-11-06	32.41	32.94	31.92	31.93	367610
2008-11-07	32.30	32.61	31.39	32.51	332978
2008-11-10	33.35	33.76	31.28	32.44	360012
2008-11-11	32.24	32.24	30.00	30.94	430724
2008-11-12	30.13	30.13	24.78	25.37	1343188
2008-11-13	26.14	27.04	25.03	25.99	1106968
2008-11-14	26.13	26.95	24.87	25.01	475622
2008-11-17	24.80	25.93	24.40	24.44	534770
2008-11-18	24.45	25.34	23.87	24.50	516570
2008-11-19	24.59	25.07	22.59	22.64	1145002
2008-11-20	22.31	22.56	19.99	20.20	605306
2008-11-21	20.68	21.63	19.48	21.51	646864
2008-11-24	21.60	23.26	20.41	22.74	629948
2008-11-25	23.11	25.10	22.92	24.70	580532
2008-11-26	24.04	26.94	24.04	26.86	430586
2008-11-28	26.75	27.36	26.13	27.30	235274
2008-12-01	26.57	27.43	25.64	26.13	674020
2008-12-02	26.64	28.22	26.01	28.14	390430
2008-12-03	27.80	30.19	26.59	29.65	444846
2008-12-04	29.26	31.33	27.87	28.51	402364
2008-12-05	28.10	30.08	27.00	29.45	414016
2008-12-08	30.10	30.93	27.78	29.21	521122
2008-12-09	28.96	30.20	27.56	27.64	689714
2008-12-10	27.36	28.40	27.00	27.32	549208
2008-12-11	27.00	28.10	25.95	26.95	633576
2008-12-12	26.16	27.13	25.62	26.86	397294
2008-12-15	26.44	27.78	24.44	25.10	448096
2008-12-16	25.59	26.55	25.01	26.44	619032
2008-12-17	26.03	28.02	25.64	27.71	548308
2008-12-18	27.78	28.05	26.35	27.21	574264
2008-12-19	27.69	28.15	26.73	27.11	846298
2008-12-22	27.27	27.30	26.04	26.45	475886
2008-12-23	27.32	27.85	26.08	26.53	444914
2008-12-24	26.49	27.17	26.11	27.08	204192
2008-12-26	27.23	27.95	27.04	27.90	201114
2008-12-29	27.90	28.00	27.11	27.75	418210
2008-12-30	28.03	29.09	27.63	28.97	349948
2008-12-31	29.08	30.05	28.63	28.65	568824
2009-01-02	28.65	30.49	28.44	29.99	538620
2009-01-05	30.08	31.63	29.49	31.31	611506
2009-01-06	31.45	32.76	31.12	32.54	716760
2009-01-07	32.03	32.24	30.61	30.76	697854
2009-01-08	30.50	30.62	28.76	29.55	658890
2009-01-09	29.64	29.66	27.71	27.93	569654
2009-01-12	26.91	27.06	25.23	25.65	927452
2009-01-13	24.79	25.62	24.25	24.59	749482
2009-01-14	24.09	24.27	23.51	23.92	743388
2009-01-15	23.92	24.42	22.68	23.73	926188
2009-01-16	23.96	24.43	22.96	23.80	584364
2009-01-20	23.72	23.72	21.44	22.07	760686
2009-01-21	22.69	23.88	22.16	23.85	896176
2009-01-22	23.29	23.79	21.65	21.88	1357532
2009-01-23	20.87	22.16	19.32	21.50	1249694
2009-01-26	21.33	22.78	21.13	22.40	693654
2009-01-27	22.63	23.50	22.19	22.31	468978
2009-01-28	23.13	23.63	22.27	23.40	791014
2009-01-29	22.75	23.09	21.65	21.78	1226250
2009-01-30	21.67	22.11	20.86	21.27	830618
2009-02-02	20.82	20.86	19.57	19.80	823274
2009-02-03	19.90	20.99	19.71	20.76	1049898
2009-02-04	20.60	21.05	19.97	20.10	489514
2009-02-05	20.29	20.58	19.92	20.01	598580
2009-02-06	19.94	21.31	19.94	21.20	586082
2009-02-09	21.13	21.34	20.50	21.28	433090
2009-02-10	21.20	21.90	20.00	20.06	619978
2009-02-11	20.21	20.69	19.97	20.37	455672
2009-02-12	20.01	20.44	19.23	20.33	359838
2009-02-13	20.40	21.32	20.16	20.73	553954
2009-02-17	20.00	20.29	19.12	19.21	616298
2009-02-18	19.46	19.58	17.89	18.04	722926
2009-02-19	18.58	18.58	17.57	17.75	351286
2009-02-20	17.14	18.20	17.14	17.84	661396
2009-02-23	17.93	18.13	17.36	17.42	488682
2009-02-24	17.66	18.91	17.46	18.75	510444
2009-02-25	18.52	18.71	17.49	18.15	488176
2009-02-26	18.16	18.85	18.16	18.49	562036
2009-02-27	18.18	18.86	18.09	18.41	608186
2009-03-02	18.06	18.24	16.50	16.57	822326
2009-03-03	16.81	17.29	16.45	16.49	579744
2009-03-04	16.86	17.01	15.73	16.64	612450
2009-03-05	16.22	16.55	15.45	15.59	841688
2009-03-06	15.66	15.91	14.69	15.17	562294
2009-03-09	14.97	15.76	14.53	14.59	519390
2009-03-10	15.08	17.16	15.02	17.16	751798
2009-03-11	17.24	17.81	17.06	17.20	726536
2009-03-12	17.18	19.10	16.78	19.02	633856
2009-03-13	19.09	19.84	18.50	19.63	557198
2009-03-16	19.78	20.79	19.29	19.52	411090
2009-03-17	19.58	20.83	19.21	20.83	315090
2009-03-18	20.67	21.95	19.73	21.64	465530
2009-03-19	21.98	22.10	20.63	21.17	245516
2009-03-20	21.36	21.39	19.76	20.04	578628
2009-03-23	20.50	23.33	20.50	23.33	503442
2009-03-24	22.93	23.30	21.97	22.13	478312
2009-03-25	22.34	24.11	21.66	22.75	556692
2009-03-26	23.03	25.10	23.03	24.66	672740
2009-03-27	24.13	24.39	22.25	22.45	611472
2009-03-30	21.97	21.97	20.77	21.53	382212
2009-03-31	21.83	22.07	21.07	21.44	447502
2009-04-01	21.15	22.94	21.05	22.76	635048
2009-04-02	23.34	26.00	23.34	25.53	872026
2009-04-03	25.40	26.42	25.07	26.16	526836
2009-04-06	25.22	26.25	24.99	26.04	533016
2009-04-07	25.54	25.59	23.64	23.94	558784
2009-04-08	24.13	25.17	24.00	25.05	357502
2009-04-09	25.74	27.61	25.28	27.53	574612
2009-04-13	26.97	28.12	26.48	27.80	631464
2009-04-14	27.14	28.02	26.29	27.54	874340
2009-04-15	27.23	27.76	26.44	27.12	520618
2009-04-16	28.78	30.94	28.51	30.79	1581356
2009-04-17	30.28	31.23	30.06	31.03	769864
2009-04-20	30.42	31.02	28.18	28.25	754042
2009-04-21	27.98	29.50	27.96	29.16	571168
2009-04-22	28.78	32.12	28.78	31.27	652774
2009-04-23	31.30	31.55	29.09	29.93	751368
2009-04-24	30.31	32.06	29.78	31.50	600162
2009-04-27	30.98	31.79	30.47	31.15	579748
2009-04-28	30.70	32.10	30.65	31.43	521764
2009-04-29	31.64	32.93	31.05	32.72	520006
2009-04-30	33.11	34.04	32.68	33.45	561516
2009-05-01	33.53	33.53	32.42	32.61	419434
2009-05-04	33.33	34.50	32.85	34.44	541274
2009-05-05	34.33	35.94	34.28	35.29	621518
2009-05-06	36.62	36.62	34.15	35.05	451176
2009-05-07	35.46	35.60	33.00	33.32	419016
2009-05-08	33.74	35.33	33.18	35.32	495442
2009-05-11	34.41	34.57	32.91	33.23	358066
2009-05-12	33.53	33.86	31.49	31.82	307850
2009-05-13	31.25	31.60	29.22	29.39	545354
2009-05-14	29.61	30.54	28.50	29.87	320860
2009-05-15	29.63	30.51	29.20	29.81	428454
2009-05-18	30.13	31.60	29.65	31.53	430784
2009-05-19	31.48	32.28	30.55	31.13	445116
2009-05-20	31.50	32.29	29.81	29.93	484932
2009-05-21	29.61	29.80	28.14	28.79	314390
2009-05-22	28.84	28.87	27.34	27.37	336128
2009-05-26	27.01	29.62	26.54	28.98	612648
2009-05-27	28.85	29.94	28.39	28.81	317894
2009-05-28	29.29	29.35	27.75	28.58	368210
2009-05-29	29.98	31.77	29.57	31.77	632870
2009-06-01	32.50	34.01	32.19	33.68	394958
2009-06-02	33.60	34.42	32.79	34.18	455628
2009-06-03	33.92	33.92	32.88	33.63	501262
2009-06-04	33.94	34.05	32.72	33.58	385734
2009-06-05	34.01	34.17	32.55	32.96	486446
2009-06-08	33.00	33.16	31.40	32.77	567718
2009-06-09	32.30	33.36	32.30	32.76	564618
2009-06-10	33.16	33.22	31.44	32.28	452292
2009-06-11	32.08	32.34	31.29	31.72	441568
2009-06-12	30.91	31.76	30.70	31.70	317442
2009-06-15	30.98	31.25	30.00	30.97	451006
2009-06-16	31.30	31.67	29.43	29.75	434002
2009-06-17	29.67	29.99	29.23	29.25	496572
2009-06-18	29.19	29.92	28.75	29.65	232938
2009-06-19	30.20	30.52	29.15	29.66	405394
2009-06-22	29.42	29.75	27.95	28.10	266106
2009-06-23	28.49	28.64	27.28	27.51	270740
2009-06-24	27.83	29.11	27.50	28.62	597550
2009-06-25	28.67	31.52	28.67	30.91	556232
2009-06-26	32.05	32.84	31.82	32.19	939166
2009-06-29	32.04	34.22	31.06	33.15	794920
2009-06-30	33.21	33.41	32.02	32.12	468266
2009-07-01	32.60	33.42	32.20	33.20	458404
2009-07-02	32.53	32.53	31.09	31.19	324048
2009-07-06	31.20	32.02	30.88	31.92	379224
2009-07-07	32.02	32.43	30.55	30.68	255170
2009-07-08	30.74	31.86	30.35	31.71	302168
2009-07-09	32.12	32.12	30.78	31.07	232866
2009-07-10	30.78	31.57	30.31	31.36	346676
2009-07-13	31.35	31.98	30.70	31.84	334072
2009-07-14	31.76	32.38	31.31	32.21	273858
2009-07-15	32.62	33.90	32.14	33.62	483520
2009-07-16	33.62	33.80	31.58	31.78	882848
2009-07-17	31.99	34.68	31.51	34.40	707398
2009-07-20	34.70	35.70	34.27	35.50	505354
2009-07-21	35.82	35.99	34.77	35.55	287386
2009-07-22	35.12	35.97	34.60	34.81	305956
2009-07-23	34.88	37.22	34.87	36.33	496918
2009-07-24	36.33	36.85	35.42	36.12	267536
2009-07-27	36.18	36.95	35.66	36.67	263376
2009-07-28	36.29	37.04	36.14	36.91	287486
2009-07-29	36.72	37.40	36.42	36.93	241004
2009-07-30	37.20	39.54	36.87	38.50	608378
2009-07-31	38.21	38.90	37.77	37.87	297918
2009-08-03	38.35	38.35	37.45	38.00	308428
2009-08-04	37.81	38.56	37.53	38.10	154902
2009-08-05	38.44	38.44	37.23	37.98	244722
2009-08-06	38.05	38.57	37.42	37.77	190178
2009-08-07	38.16	39.64	38.14	38.78	320744
2009-08-10	38.31	39.58	38.31	38.91	326084
2009-08-11	38.80	38.97	37.87	37.98	227788
2009-08-12	38.14	39.25	38.14	38.49	216850
2009-08-13	38.85	39.46	38.46	39.31	175796
2009-08-14	39.42	39.45	38.38	38.69	230882
2009-08-17	37.86	38.07	37.08	37.39	218020
2009-08-18	37.39	38.12	37.39	37.70	162120
2009-08-19	37.29	37.60	37.00	37.23	245430
2009-08-20	37.24	38.12	36.73	37.85	254334
2009-08-21	38.25	39.15	38.21	39.05	246418
2009-08-24	39.24	39.61	38.41	38.68	285404
2009-08-25	39.02	39.37	38.62	38.98	259838
2009-08-26	39.09	39.35	38.09	38.46	290710
2009-08-27	38.54	38.87	37.88	38.60	148848
2009-08-28	38.99	39.24	38.40	39.09	177280
2009-08-31	38.57	38.65	37.50	37.71	365876
2009-09-01	37.57	38.43	36.66	36.98	503372
2009-09-02	36.77	37.48	36.26	36.31	303198
2009-09-03	36.33	37.14	36.17	37.14	273560
2009-09-04	36.99	38.17	36.61	37.77	215132
2009-09-08	38.18	38.54	37.77	38.36	208374
2009-09-09	38.16	39.10	38.02	38.70	339484
2009-09-10	38.70	39.06	38.33	38.94	183592
2009-09-11	38.93	38.94	37.82	38.35	250700
2009-09-14	38.11	38.25	37.49	38.14	238150
2009-09-15	38.21	38.60	38.08	38.32	356946
2009-09-16	39.41	42.52	39.27	42.43	942562
2009-09-17	42.56	44.00	42.13	42.51	358950
2009-09-18	42.71	43.08	42.11	42.19	265252
2009-09-21	41.64	42.73	41.32	42.39	211256
2009-09-22	42.85	43.11	42.02	42.27	183286
2009-09-23	42.47	42.79	41.83	41.90	323046
2009-09-24	42.03	42.06	40.84	40.98	295592
2009-09-25	40.96	41.16	40.09	40.23	120444
2009-09-28	40.42	41.30	40.25	41.01	118032
2009-09-29	40.69	42.04	40.21	41.28	125412
2009-09-30	41.52	41.52	40.15	40.78	213602
2009-10-01	40.47	40.48	38.49	38.55	363800
2009-10-02	38.04	38.13	37.33	37.64	322146
2009-10-05	37.90	38.68	37.63	38.59	193270
2009-10-06	38.96	39.95	38.96	39.57	153342
2009-10-07	39.59	40.22	39.09	40.14	295134
2009-10-08	40.58	41.65	40.42	41.15	275266
2009-10-09	41.22	42.41	41.05	42.32	286312
2009-10-12	43.80	44.09	43.24	43.68	416858
2009-10-13	43.70	43.89	42.64	43.41	200728
2009-10-14	43.98	44.54	43.28	44.00	376034
2009-10-15	45.30	49.36	44.88	48.71	1590722
2009-10-16	48.82	48.97	48.02	48.35	947486
2009-10-19	48.16	49.10	47.64	48.74	525660
2009-10-20	48.96	49.21	47.88	48.64	429424
2009-10-21	48.28	49.74	47.85	48.04	552592
2009-10-22	47.58	48.28	47.22	47.76	472822
2009-10-23	48.07	48.45	45.83	45.89	519712
2009-10-26	45.82	47.74	45.73	46.66	386300
2009-10-27	46.98	47.09	44.93	45.15	353244
2009-10-28	44.90	45.10	42.82	43.07	346916
2009-10-29	43.44	44.93	42.68	44.59	324734
2009-10-30	44.69	44.79	41.75	42.07	568612
2009-11-02	42.32	43.03	41.22	42.20	543610
2009-11-03	41.51	42.94	41.32	42.49	447374
2009-11-04	42.87	43.18	42.00	42.15	553668
2009-11-05	42.54	44.59	41.81	43.90	471178
2009-11-06	43.42	44.65	43.33	44.51	290352
2009-11-09	45.09	46.71	45.03	46.41	518156
2009-11-10	46.26	46.47	45.36	46.12	326398
2009-11-11	46.74	46.93	45.85	46.47	383926
2009-11-12	46.36	46.40	44.93	45.26	349254
2009-11-13	45.32	45.32	44.43	45.22	352730
2009-11-16	45.55	46.10	45.47	46.02	362372
2009-11-17	45.91	45.95	45.34	45.73	232126
2009-11-18	45.66	45.70	44.84	45.35	333378
2009-11-19	44.75	44.91	43.92	44.32	339460
2009-11-20	44.09	44.39	43.92	44.31	435756
2009-11-23	45.13	45.72	45.00	45.35	357632
2009-11-24	45.25	45.25	44.07	44.97	260724
2009-11-25	45.08	45.12	44.91	45.07	339122
2009-11-27	43.55	44.24	42.92	43.49	156528
2009-11-30	43.37	43.74	42.50	43.63	308144
2009-12-01	44.13	44.13	43.27	43.61	321280
2009-12-02	43.52	44.70	43.52	44.22	206352
2009-12-03	44.32	44.66	43.93	44.01	248896
2009-12-04	44.95	45.68	44.05	44.45	257896
2009-12-07	44.57	45.23	44.47	44.77	118316
2009-12-08	44.28	44.68	43.66	44.16	163278
2009-12-09	44.07	44.12	42.91	43.71	236274
2009-12-10	44.17	44.57	43.22	43.26	487012
2009-12-11	43.58	43.88	43.01	43.60	155300
2009-12-14	44.09	44.19	43.13	44.19	254708
2009-12-15	43.86	44.01	42.71	42.81	316308
2009-12-16	43.37	43.60	42.74	43.14	192486
2009-12-17	42.50	43.11	42.50	42.88	153428
2009-12-18	43.37	43.37	42.71	43.00	611276
2009-12-21	43.05	43.75	43.01	43.22	175874
2009-12-22	43.45	43.70	42.78	42.86	334180
2009-12-23	43.03	43.33	42.86	43.11	234896
2009-12-24	43.30	43.40	42.94	43.10	57308
2009-12-28	43.18	43.22	42.50	42.74	417048
2009-12-29	42.97	42.98	42.42	42.56	138550
2009-12-30	42.41	43.05	42.26	43.00	215350
2009-12-31	43.15	44.15	43.15	43.63	387416
2010-01-04	44.06	44.51	43.74	44.23	319640
2010-01-05	44.25	44.94	43.59	44.25	395476
2010-01-06	44.25	46.29	44.22	45.66	638536
2010-01-07	45.64	45.98	44.77	45.05	346510
2010-01-08	44.98	45.28	44.83	45.19	557766
2010-01-11	45.25	45.25	44.74	45.19	249360
2010-01-12	44.86	45.20	44.34	44.83	300924
2010-01-13	44.82	45.70	44.60	45.54	358314
2010-01-14	45.29	45.55	44.73	45.22	315812
2010-01-15	45.07	45.32	43.60	44.69	441402
2010-01-19	44.85	45.61	44.36	45.08	262118
2010-01-20	44.77	44.83	44.00	44.72	280662
2010-01-21	44.93	45.71	43.86	44.22	316530
2010-01-22	44.17	44.37	42.20	42.58	317348
2010-01-25	42.61	43.16	42.22	42.77	257580
2010-01-26	42.67	43.19	42.35	42.66	313106
2010-01-27	42.50	43.43	42.04	43.30	388268
2010-01-28	43.51	45.66	43.51	45.23	872850
2010-01-29	45.67	46.07	44.00	44.21	569844
2010-02-01	44.31	45.37	44.05	44.66	306612
2010-02-02	44.57	45.43	44.31	44.79	281562
2010-02-03	44.68	45.27	44.46	45.06	282868
2010-02-04	44.65	44.81	43.77	43.85	304216
2010-02-05	44.04	44.06	42.85	43.76	479452
2010-02-08	43.57	43.97	42.89	42.96	275534
2010-02-09	43.49	43.78	42.88	43.50	268530
2010-02-10	43.41	43.44	42.39	42.94	287090
2010-02-11	42.89	43.70	42.27	43.58	177150
2010-02-12	43.13	43.99	43.01	43.81	226966
2010-02-16	44.00	44.48	43.28	44.41	125974
2010-02-17	44.79	44.91	44.25	44.46	161038
2010-02-18	44.27	44.73	43.85	44.68	194418
2010-02-19	44.68	45.15	44.23	44.83	289080
2010-02-22	45.00	45.00	44.52	44.68	222052
2010-02-23	44.70	45.10	44.34	44.67	331444
2010-02-24	44.72	45.62	44.57	45.45	229546
2010-02-25	44.82	46.03	44.61	45.87	292118
2010-02-26	46.08	46.08	45.15	45.74	386796
2010-03-01	46.07	47.09	45.70	46.89	333822
2010-03-02	47.11	47.80	47.11	47.53	333946
2010-03-03	47.84	47.98	47.33	47.67	237732
2010-03-04	47.75	48.20	47.63	48.14	268108
2010-03-05	48.49	50.00	48.27	49.89	316498
2010-03-08	49.73	50.50	47.88	50.27	561910
2010-03-09	50.02	52.25	50.02	51.43	606794
2010-03-10	51.18	52.13	51.18	51.42	251986
2010-03-11	51.16	51.53	50.85	51.42	182866
2010-03-12	51.68	51.73	50.92	51.25	187568
2010-03-15	51.26	51.76	51.13	51.63	163392
2010-03-16	51.85	53.44	51.64	53.39	424112
2010-03-17	53.51	53.87	53.16	53.57	402296
2010-03-18	53.78	53.78	52.52	52.75	384336
2010-03-19	52.76	52.94	51.64	52.01	386022
2010-03-22	51.62	52.75	51.48	52.53	246862
2010-03-23	52.60	52.78	52.07	52.34	261516
2010-03-24	52.20	52.38	51.19	51.75	273376
2010-03-25	52.05	52.59	51.32	51.38	204128
2010-03-26	51.76	52.05	51.10	51.22	190498
2010-03-29	51.55	52.09	51.55	51.98	109342
2010-03-30	51.93	52.82	51.62	52.41	186978
2010-03-31	52.33	52.36	51.10	51.16	224466
2010-04-01	51.64	52.04	51.08	51.67	108718
2010-04-05	52.05	53.85	51.74	53.80	207198
2010-04-06	53.59	54.26	53.04	53.79	145876
2010-04-07	53.88	54.02	52.74	53.15	205838
2010-04-08	52.87	53.09	52.40	52.97	349912
2010-04-09	53.00	54.76	52.72	54.64	426080
2010-04-12	54.65	54.77	53.94	54.53	178708
2010-04-13	54.23	54.81	53.62	54.59	148158
2010-04-14	55.00	56.04	54.78	55.96	241174
2010-04-15	55.81	56.71	55.64	56.25	155412
2010-04-16	56.45	57.06	55.22	56.18	306526
2010-04-19	55.85	56.96	55.45	56.88	323040
2010-04-20	57.35	60.53	57.35	59.89	1097474
2010-04-21	62.94	65.00	62.26	64.86	1781024
2010-04-22	63.90	64.44	63.13	63.99	755822
2010-04-23	62.53	64.31	62.53	62.84	652170
2010-04-26	62.44	63.28	62.10	62.33	608118
2010-04-27	62.19	62.37	59.94	60.13	887100
2010-04-28	60.57	61.90	60.57	61.02	656214
2010-04-29	60.96	62.08	60.48	61.86	572480
2010-04-30	61.86	62.12	59.14	59.17	342450
2010-05-03	59.58	61.39	59.45	61.05	270886
2010-05-04	59.73	59.96	58.24	58.54	367408
2010-05-05	57.94	59.39	57.33	57.50	401656
2010-05-06	57.22	58.45	52.13	56.37	879346
2010-05-07	56.10	57.00	53.77	54.57	813746
2010-05-10	57.43	58.99	56.89	58.39	525200
2010-05-11	57.49	59.00	56.89	58.19	341274
2010-05-12	58.49	60.00	58.18	59.92	304176
2010-05-13	59.56	59.99	57.60	58.05	291560
2010-05-14	57.66	57.73	56.13	56.90	337850
2010-05-17	57.46	58.03	55.48	57.97	360192
2010-05-18	58.64	59.28	56.87	57.00	395632
2010-05-19	56.61	57.68	56.05	57.38	496642
2010-05-20	55.83	57.80	55.82	56.62	838766
2010-05-21	55.50	57.76	54.93	57.34	1097286
2010-05-24	58.71	60.73	58.17	58.36	1380848
2010-05-25	58.28	58.28	55.62	57.99	990102
2010-05-26	58.28	59.48	56.93	57.64	464718
2010-05-27	59.22	60.09	59.01	60.06	531044
2010-05-28	60.05	60.10	58.08	58.70	428222
2010-06-01	58.01	59.39	57.61	57.88	634474
2010-06-02	58.23	60.06	58.00	60.06	426438
2010-06-03	60.23	60.40	59.49	60.02	359660
2010-06-04	58.51	59.13	57.31	57.50	434034
2010-06-07	57.86	57.87	54.31	54.42	432426
2010-06-08	54.52	56.52	54.00	56.24	469218
2010-06-09	56.14	60.24	56.14	57.96	915894
2010-06-10	59.26	59.78	58.12	59.27	426182
2010-06-11	58.69	60.43	57.98	60.20	475610
2010-06-14	61.88	62.97	60.67	60.80	694822
2010-06-15	61.55	62.23	60.94	62.07	335232
2010-06-16	61.63	61.96	60.80	60.89	385280
2010-06-17	61.59	61.78	60.08	61.58	395768
2010-06-18	61.70	61.71	60.63	60.85	346008
2010-06-21	61.57	61.77	59.75	60.04	309010
2010-06-22	60.25	60.66	58.16	58.44	381100
2010-06-23	58.33	58.83	57.10	58.09	298656
2010-06-24	57.49	58.09	56.53	56.64	343052
2010-06-25	57.06	58.21	56.44	57.51	510640
2010-06-28	57.62	58.90	57.20	58.15	312140
2010-06-29	57.19	57.25	55.70	56.16	485616
2010-06-30	56.23	57.12	54.42	54.62	416074
2010-07-01	54.75	54.85	51.79	53.97	574748
2010-07-02	54.46	54.46	52.69	53.06	369082
2010-07-06	54.12	55.10	52.11	52.64	412450
2010-07-07	52.68	55.37	52.64	55.16	500472
2010-07-08	55.93	56.15	54.50	55.12	556588
2010-07-09	54.88	56.18	54.88	56.18	256282
2010-07-12	55.92	58.45	55.92	57.85	745146
2010-07-13	58.31	61.31	58.31	61.01	942718
2010-07-14	60.66	61.43	60.54	60.83	661292
2010-07-15	60.90	60.92	59.59	60.29	546458
2010-07-16	59.88	60.44	57.54	57.58	818536
2010-07-19	57.80	60.06	57.79	59.94	755494
2010-07-20	61.85	63.36	59.72	60.25	2309378
2010-07-21	60.78	61.21	58.96	58.98	1198860
2010-07-22	59.62	61.88	59.62	61.20	1107962
2010-07-23	60.82	62.10	60.41	62.02	534428
2010-07-26	62.40	63.03	62.02	63.03	641670
2010-07-27	63.47	63.75	61.31	61.45	562416
2010-07-28	61.25	61.77	59.90	60.26	599580
2010-07-29	60.59	60.89	58.73	59.72	326316
2010-07-30	58.79	60.31	58.71	59.70	333306
2010-08-02	60.46	61.33	60.19	60.81	420142
2010-08-03	60.81	60.81	59.46	59.65	381862
2010-08-04	60.03	60.51	59.65	60.26	317464
2010-08-05	59.69	60.20	59.40	59.57	295832
2010-08-06	58.89	59.24	57.65	58.52	384446
2010-08-09	59.46	59.89	59.07	59.51	321382
2010-08-10	58.89	58.94	57.56	57.82	465368
2010-08-11	56.86	56.86	55.15	55.29	673854
2010-08-12	54.11	56.40	54.11	56.00	566758
2010-08-13	55.80	55.93	54.38	54.47	384466
2010-08-16	54.21	54.97	53.60	54.55	495064
2010-08-17	55.13	56.81	54.92	55.83	340894
2010-08-18	55.86	56.87	55.00	56.08	209770
2010-08-19	55.78	55.78	53.92	54.50	294954
2010-08-20	54.29	54.93	53.80	54.74	219786
2010-08-23	55.04	55.31	53.50	53.58	234484
2010-08-24	52.77	54.11	51.81	53.34	371092
2010-08-25	52.84	54.83	52.62	54.65	323006
2010-08-26	54.85	55.30	53.61	53.68	257106
2010-08-27	54.38	55.33	52.84	55.21	322396
2010-08-30	54.98	55.25	53.12	53.16	199262
2010-08-31	53.00	54.05	52.62	53.33	274770
2010-09-01	54.32	56.31	54.20	55.92	401100
2010-09-02	55.78	57.42	55.51	57.26	246090
2010-09-03	58.00	58.33	57.00	57.54	296918
2010-09-07	57.15	57.24	55.97	56.31	175680
2010-09-08	56.64	58.19	56.44	57.87	368132
2010-09-09	58.75	59.00	58.25	58.80	320338
2010-09-10	59.02	59.22	58.21	59.07	202764
2010-09-13	59.95	61.14	59.90	60.33	341538
2010-09-14	60.14	60.29	59.25	59.37	278870
2010-09-15	59.18	60.18	58.73	59.96	218204
2010-09-16	59.84	60.32	59.02	60.06	239096
2010-09-17	60.51	60.96	59.44	60.72	286084
2010-09-20	60.98	62.74	60.77	62.41	330990
2010-09-21	62.16	62.33	61.32	61.53	236572
2010-09-22	61.41	61.82	60.37	60.64	167774
2010-09-23	60.35	61.65	59.94	60.65	262406
2010-09-24	61.54	64.83	61.32	64.40	597430
2010-09-27	64.60	65.71	64.24	65.21	481572
2010-09-28	65.18	65.45	64.30	65.34	935312
2010-09-29	65.06	66.36	64.50	65.84	288116
2010-09-30	66.10	66.82	64.53	65.10	406078
2010-10-01	65.62	66.20	64.83	65.55	167426
2010-10-04	65.56	66.32	63.83	64.34	274634
2010-10-05	65.19	67.03	64.61	66.80	357236
2010-10-06	66.77	67.08	65.07	65.39	270830
2010-10-07	66.03	66.31	65.04	65.77	129300
2010-10-08	65.92	67.40	65.49	66.90	227172
2010-10-11	66.64	67.37	66.25	66.56	210258
2010-10-12	66.55	67.15	65.48	66.56	305762
2010-10-13	67.00	68.00	66.34	67.44	338574
2010-10-14	67.75	68.00	66.61	67.31	234240
2010-10-15	67.88	68.36	66.90	67.94	380836
2010-10-18	68.13	69.53	67.85	69.52	682422
2010-10-19	68.10	73.24	68.10	72.34	1502740
2010-10-20	72.54	73.14	71.23	72.28	324984
2010-10-21	69.94	71.69	69.17	70.13	849028
2010-10-22	70.48	70.92	70.05	70.21	309714
2010-10-25	70.71	71.50	70.33	70.56	182128
2010-10-26	70.37	71.05	70.00	70.15	374904
2010-10-27	69.91	70.17	68.76	69.73	207400
2010-10-28	70.06	70.50	68.94	70.28	232034
2010-10-29	70.54	71.83	70.24	71.09	300214
2010-11-01	71.26	71.90	70.15	70.82	206090
2010-11-02	71.51	72.00	70.73	71.50	251232
2010-11-03	71.58	71.58	70.17	71.06	241254
2010-11-04	72.00	73.86	71.54	73.84	364056
2010-11-05	74.20	75.00	73.00	73.21	480392
2010-11-08	72.99	74.03	71.98	73.86	315868
2010-11-09	73.79	74.10	72.63	73.06	316892
2010-11-10	72.86	73.16	71.70	73.00	5581860
2010-11-11	72.23	73.54	72.23	73.11	517834
2010-11-12	72.45	73.40	71.77	72.21	231512
2010-11-15	72.56	73.24	71.57	71.70	235912
2010-11-16	71.08	71.69	69.79	70.51	453084
2010-11-17	70.73	72.09	70.50	71.63	327832
2010-11-18	72.50	73.87	72.12	72.82	409258
2010-11-19	72.67	72.91	72.20	72.64	264716
2010-11-22	72.35	73.89	71.87	73.70	255722
2010-11-23	72.49	72.97	71.31	72.12	338814
2010-11-24	73.00	74.69	73.00	74.14	314658
2010-11-26	73.61	73.87	73.20	73.69	94186
2010-11-29	73.05	73.34	71.92	72.95	306238
2010-11-30	72.12	73.15	71.80	72.69	235674
2010-12-01	73.80	74.62	73.72	74.01	268994
2010-12-02	74.01	75.65	73.58	75.43	311274
2010-12-03	75.00	76.59	74.66	76.40	159360
2010-12-06	76.32	76.66	75.52	76.32	177916
2010-12-07	76.98	77.93	76.32	77.13	272030
2010-12-08	77.40	77.87	76.48	76.60	239440
2010-12-09	77.26	77.28	75.89	76.45	301646
2010-12-10	76.88	77.88	76.59	77.50	197842
2010-12-13	77.77	78.14	76.68	76.80	187892
2010-12-14	76.90	78.30	76.80	78.11	245448
2010-12-15	78.04	78.83	77.81	78.04	257394
2010-12-16	78.24	79.51	78.03	79.36	189644
2010-12-17	79.33	79.69	78.09	79.58	520096
2010-12-20	79.80	79.89	78.80	78.87	207650
2010-12-21	79.32	81.39	79.25	80.70	231438
2010-12-22	80.57	80.73	79.25	79.37	191924
2010-12-23	79.56	80.23	79.35	79.63	149018
2010-12-27	79.55	80.19	79.06	79.66	116738
2010-12-28	79.56	79.62	78.88	79.39	116444
2010-12-29	79.49	79.95	79.32	79.37	63940
2010-12-30	79.26	80.51	79.26	79.59	120262
2010-12-31	79.56	79.68	77.94	78.02	147060
2011-01-03	78.87	78.87	76.81	77.59	324968
2011-01-04	77.64	77.64	74.11	74.89	417370
2011-01-05	74.95	77.15	74.95	76.72	250976
2011-01-06	76.78	76.89	73.07	73.25	392076
2011-01-07	73.67	74.00	69.95	71.85	786238
2011-01-10	71.66	72.40	71.30	71.50	477154
2011-01-11	71.87	73.89	71.60	73.18	352088
2011-01-12	73.68	73.68	70.88	73.16	339994
2011-01-13	73.23	73.40	72.31	72.74	138944
2011-01-14	72.51	74.00	72.22	73.82	278090
2011-01-18	73.72	74.60	73.56	74.60	304922
2011-01-19	74.65	74.81	73.23	73.31	253742
2011-01-20	73.03	74.27	72.81	73.59	199898
2011-01-21	74.21	74.68	73.72	73.95	254350
2011-01-24	74.11	76.84	73.95	75.87	452682
2011-01-25	75.56	76.04	74.58	75.94	253810
2011-01-26	76.34	79.13	76.34	77.71	571296
2011-01-27	78.20	78.20	74.24	75.88	1063612
2011-01-28	75.62	75.97	74.50	74.99	389620
2011-01-31	75.32	77.30	75.03	76.92	419988
2011-02-01	77.38	78.57	77.22	77.68	344936
2011-02-02	77.00	77.92	76.84	77.11	298254
2011-02-03	77.06	77.85	76.35	77.16	227578
2011-02-04	77.19	78.33	76.51	77.98	172378
2011-02-07	78.19	79.55	77.52	79.08	223956
2011-02-08	79.16	79.16	78.38	78.90	220652
2011-02-09	78.78	79.50	78.15	79.09	247736
2011-02-10	78.92	79.99	78.42	79.15	164498
2011-02-11	79.03	79.91	78.88	79.74	247466
2011-02-14	79.60	79.87	79.21	79.56	127134
2011-02-15	79.20	79.38	78.60	78.86	204294
2011-02-16	79.00	79.37	77.93	77.97	298086
2011-02-17	77.95	78.62	77.83	78.31	327784
2011-02-18	78.37	78.69	77.21	77.86	295778
2011-02-22	77.00	77.00	72.15	73.81	1130820
2011-02-23	73.74	74.11	72.06	73.30	431684
2011-02-24	73.16	74.11	72.43	73.67	341904
2011-02-25	73.61	75.46	73.61	75.33	256596
2011-02-28	75.68	76.01	74.75	75.45	255412
2011-03-01	75.86	75.86	73.34	74.03	291828
2011-03-02	73.90	75.11	73.67	74.64	363644
2011-03-03	75.47	77.36	75.47	77.24	516232
2011-03-04	77.45	78.77	77.14	78.65	490200
2011-03-07	79.13	80.00	78.27	79.80	609284
2011-03-08	79.62	81.64	79.22	80.65	494058
2011-03-09	80.15	81.88	80.00	81.20	415226
2011-03-10	80.56	80.99	79.55	80.33	380872
2011-03-11	79.99	80.93	79.00	80.23	295512
2011-03-14	79.76	80.48	78.82	80.12	243504
2011-03-15	78.73	80.49	77.80	79.99	394642
2011-03-16	79.69	81.07	78.86	80.50	494430
2011-03-17	81.57	82.00	80.95	81.45	457492
2011-03-18	82.23	82.91	80.42	81.87	496768
2011-03-21	83.00	84.74	82.65	84.28	405618
2011-03-22	84.49	84.49	81.82	81.96	410128
2011-03-23	81.97	83.79	81.40	83.30	312820
2011-03-24	83.77	84.30	82.70	83.10	231200
2011-03-25	83.52	85.99	83.41	85.11	388192
2011-03-28	85.11	85.47	84.33	84.35	262264
2011-03-29	84.19	86.12	83.92	85.90	295020
2011-03-30	86.05	87.41	85.82	87.12	318030
2011-03-31	86.97	87.39	86.06	87.02	263434
2011-04-01	87.38	88.04	86.56	87.02	457904
2011-04-04	87.33	88.25	87.13	88.00	216580
2011-04-05	87.94	89.53	87.80	88.86	281100
2011-04-06	89.33	89.36	87.94	88.57	339822
2011-04-07	88.59	89.13	87.63	88.43	339900
2011-04-08	89.19	91.74	89.01	91.69	726182
2011-04-11	91.43	92.16	90.29	90.88	463252
2011-04-12	90.20	90.95	89.06	89.31	470532
2011-04-13	89.72	91.14	88.87	91.05	419100
2011-04-14	90.09	91.51	89.71	91.10	331146
2011-04-15	91.03	92.42	90.36	91.77	284480
2011-04-18	90.37	91.34	89.23	90.74	390176
2011-04-19	91.17	91.98	90.11	91.18	265538
2011-04-20	105.68	115.83	105.48	110.28	3500398
2011-04-21	109.01	109.07	103.09	106.16	1320708
2011-04-25	104.96	107.24	102.51	105.41	704612
2011-04-26	105.00	106.11	104.63	105.62	526096
2011-04-27	105.80	106.60	104.89	106.02	591252
2011-04-28	106.37	106.37	104.45	105.51	471086
2011-04-29	105.51	106.00	104.74	105.43	358114
2011-05-02	107.01	107.01	104.18	104.25	409640
2011-05-03	104.87	105.53	103.02	104.99	453596
2011-05-04	104.93	105.14	102.92	103.72	271466
2011-05-05	103.26	105.25	102.81	103.59	236254
2011-05-06	105.03	105.91	103.01	103.70	273726
2011-05-09	103.73	105.01	102.89	104.12	150314
2011-05-10	104.37	105.18	103.50	104.86	219462
2011-05-11	104.54	104.54	102.89	103.43	302062
2011-05-12	103.27	105.80	103.01	104.70	249084
2011-05-13	104.81	105.18	101.68	102.57	258500
2011-05-16	102.37	103.61	100.65	101.46	255374
2011-05-17	100.58	102.27	100.48	101.31	245094
2011-05-18	101.52	104.43	100.98	103.95	235642
2011-05-19	104.70	105.15	103.37	104.99	259332
2011-05-20	104.43	105.35	102.46	103.73	289132
2011-05-23	51.08	51.74	51.01	51.02	565488
2011-05-24	51.06	51.50	50.63	51.00	473542
2011-05-25	50.66	51.81	50.42	51.63	576036
2011-05-26	51.37	52.18	51.02	52.11	368774
2011-05-27	52.25	52.68	51.81	52.28	456966
2011-05-31	53.08	55.38	52.66	55.18	1526934
2011-06-01	55.12	55.18	51.93	52.10	1106966
2011-06-02	52.06	53.72	52.00	53.02	791256
2011-06-03	52.03	52.87	51.38	51.40	740944
2011-06-06	51.31	52.39	51.31	51.59	892516
2011-06-07	52.01	52.09	50.64	50.66	654786
2011-06-08	50.35	51.54	50.26	50.86	1325198
2011-06-09	51.35	51.95	50.86	51.28	622350
2011-06-10	51.08	51.28	49.57	49.59	969710
2011-06-13	49.95	50.17	48.89	49.37	818200
2011-06-14	50.54	51.25	49.93	50.78	837222
2011-06-15	50.08	51.44	49.65	49.67	795270
2011-06-16	49.77	50.47	48.89	49.67	536554
2011-06-17	50.15	51.15	49.65	49.87	1011808
2011-06-20	49.71	52.37	49.32	52.19	1178520
2011-06-21	52.72	54.94	52.72	53.82	1390072
2011-06-22	53.43	54.24	52.80	52.90	634688
2011-06-23	51.93	54.01	51.83	53.90	699686
2011-06-24	54.04	54.37	52.82	53.37	5196422
2011-06-27	53.46	54.62	53.00	54.34	870878
2011-06-28	54.51	55.68	54.24	55.55	1179418
2011-06-29	55.88	55.93	55.00	55.63	570140
2011-06-30	55.86	56.52	55.26	55.59	763738
2011-07-01	55.68	57.53	55.64	57.09	553872
2011-07-05	57.26	58.27	56.92	58.24	787734
2011-07-06	58.24	60.13	58.10	60.04	1512428
2011-07-07	60.67	61.26	60.22	60.62	1309398
2011-07-08	59.82	59.98	59.14	59.66	1276072
2011-07-11	59.58	59.69	56.60	56.94	1425454
2011-07-12	56.52	58.26	56.52	57.87	953350
2011-07-13	58.33	58.61	57.18	57.31	1368924
2011-07-14	57.50	57.50	55.94	56.71	1081166
2011-07-15	56.88	57.57	56.67	56.84	825454
2011-07-18	56.61	57.45	56.11	56.44	1401512
2011-07-19	59.77	60.99	57.26	59.03	3416756
2011-07-20	59.15	59.72	57.53	58.26	1139846
2011-07-21	58.38	60.42	58.08	59.75	1371326
2011-07-22	59.52	61.50	59.52	61.13	952504
2011-07-25	59.90	61.11	59.71	60.41	871102
2011-07-26	60.38	60.63	59.60	60.16	642904
2011-07-27	59.58	60.27	59.07	59.42	1297012
2011-07-28	59.44	60.22	58.72	58.89	800424
2011-07-29	58.17	59.76	57.70	59.28	863784
2011-08-01	60.00	60.42	58.35	59.14	770858
2011-08-02	58.72	58.98	54.86	55.00	1525106
2011-08-03	54.82	56.03	53.60	55.89	1469252
2011-08-04	54.80	55.60	52.47	52.50	1199246
2011-08-05	53.43	53.43	49.41	51.10	2542492
2011-08-08	48.44	49.99	45.94	46.01	2099790
2011-08-09	47.18	48.67	45.21	48.17	1670490
2011-08-10	47.51	47.87	45.79	45.99	1424952
2011-08-11	46.62	48.27	46.10	47.53	1993210
2011-08-12	48.58	50.20	48.58	49.25	1808708
2011-08-15	49.67	50.85	49.34	50.27	1027300
2011-08-16	50.98	52.53	50.77	51.53	1719364
2011-08-17	51.76	52.33	50.07	50.87	645354
2011-08-18	49.23	49.29	46.76	47.36	1302240
2011-08-19	46.21	48.85	46.21	46.53	1185058
2011-08-22	48.20	49.00	45.89	46.60	1382572
2011-08-23	46.99	50.38	46.11	49.89	1192086
2011-08-24	49.83	51.33	49.27	51.18	611062
2011-08-25	51.54	51.97	49.48	49.76	793686
2011-08-26	49.29	52.00	48.62	51.19	940526
2011-08-29	51.86	53.35	51.76	53.19	636300
2011-08-30	52.99	55.60	52.90	55.40	971756
2011-08-31	55.87	56.74	53.98	54.94	1176066
2011-09-01	54.91	55.26	53.16	53.34	819732
2011-09-02	52.00	52.49	51.05	51.90	816410
2011-09-06	50.13	51.69	49.73	51.13	912178
2011-09-07	52.26	54.63	52.20	54.20	1007072
2011-09-08	53.69	54.43	52.88	53.59	632852
2011-09-09	52.93	53.56	51.38	52.32	636388
2011-09-12	51.25	52.63	50.80	52.63	901140
2011-09-13	52.71	55.44	52.36	54.62	749008
2011-09-14	55.29	56.50	53.99	55.82	784087
2011-09-15	56.64	56.65	54.82	55.79	567519
2011-09-16	56.11	57.11	55.40	56.84	1295007
2011-09-19	55.62	56.94	55.19	56.34	640443
2011-09-20	56.52	56.79	54.21	54.29	569272
2011-09-21	54.44	55.24	52.63	52.67	417068
2011-09-22	50.79	52.08	50.13	51.30	746796
2011-09-23	50.85	51.30	50.10	50.96	832063
2011-09-26	51.30	53.19	50.09	51.92	898466
2011-09-27	52.98	54.81	52.87	53.40	744283
2011-09-28	53.48	54.50	51.88	52.00	708600
2011-09-29	53.15	53.17	49.22	51.13	700458
2011-09-30	50.08	51.20	49.71	49.97	830152
2011-10-03	49.64	51.78	48.56	48.58	1086120
2011-10-04	47.85	50.24	46.83	50.17	874880
2011-10-05	50.41	52.39	49.66	51.69	896355
2011-10-06	51.75	53.70	51.25	53.42	929829
2011-10-07	53.72	54.75	52.55	54.00	773659
2011-10-10	54.64	56.54	54.62	56.10	885254
2011-10-11	55.88	57.15	55.15	56.63	919478
2011-10-12	57.08	58.74	56.95	57.88	912613
2011-10-13	57.47	59.49	57.21	58.45	1158616
2011-10-14	59.31	60.12	58.36	59.68	833345
2011-10-17	59.59	60.49	58.15	58.50	1338540
2011-10-18	56.23	57.21	52.02	54.23	4110007
2011-10-19	54.59	56.36	53.92	55.70	1508993
2011-10-20	56.28	56.30	54.66	55.92	888877
2011-10-21	56.48	57.44	56.07	56.79	741066
2011-10-24	57.13	60.09	56.98	60.03	2434628
2011-10-25	59.43	59.70	58.64	58.96	742506
2011-10-26	59.64	62.59	58.93	62.00	1692020
2011-10-27	63.98	65.61	63.54	64.83	2034622
2011-10-28	63.98	64.12	62.01	62.71	990771
2011-10-31	62.14	65.86	61.86	63.34	1926406
2011-11-01	61.73	62.04	60.01	61.36	1337111
2011-11-02	62.42	63.91	62.27	63.26	713195
2011-11-03	63.89	65.77	62.64	65.53	870583
2011-11-04	64.95	65.18	63.45	64.61	668004
2011-11-07	64.68	65.29	63.25	64.66	564671
2011-11-08	65.16	65.44	63.08	64.59	469365
2011-11-09	63.24	63.67	61.87	62.30	447318
2011-11-10	63.47	63.54	60.87	61.19	1055620
2011-11-11	61.83	64.13	61.83	63.73	380371
2011-11-14	63.68	63.72	62.43	62.58	431351
2011-11-15	62.38	64.88	62.20	64.41	495099
2011-11-16	63.87	64.00	61.82	61.98	413855
2011-11-17	61.80	62.78	60.60	60.85	579326
2011-11-18	61.26	61.50	59.68	60.78	484708
2011-11-21	59.04	59.16	56.69	58.70	779434
2011-11-22	58.41	58.98	57.56	58.43	445487
2011-11-23	57.98	58.20	56.64	56.89	404559
2011-11-25	56.72	57.29	55.95	56.10	267187
2011-11-28	58.03	59.47	57.61	58.40	517603
2011-11-29	58.18	59.18	57.90	58.58	554315
2011-11-30	61.94	61.94	59.22	60.10	2270150
2011-12-01	59.79	61.98	59.69	60.87	901484
2011-12-02	61.54	62.75	61.36	61.53	581859
2011-12-05	62.71	63.06	61.63	62.46	707035
2011-12-06	62.43	62.43	60.87	61.45	721925
2011-12-07	60.79	60.95	58.83	59.56	1083938
2011-12-08	59.14	60.16	57.41	57.44	936256
2011-12-09	57.87	60.16	57.57	59.80	714196
2011-12-12	58.71	61.48	58.71	61.45	1045944
2011-12-13	62.15	62.84	59.07	59.26	994697
2011-12-14	58.87	59.00	57.05	57.28	848846
2011-12-15	57.77	58.78	57.16	57.79	623786
2011-12-16	58.20	59.05	55.95	56.08	1322614
2011-12-19	56.57	56.85	53.35	53.61	1235631
2011-12-20	54.38	55.19	54.36	54.98	919440
2011-12-21	54.98	55.44	54.18	55.16	661482
2011-12-22	55.34	56.09	54.85	54.98	512450
2011-12-23	54.97	56.89	54.97	56.80	417700
2011-12-27	56.70	57.28	55.81	56.90	549118
2011-12-28	56.81	57.03	55.61	55.75	463615
2011-12-29	56.01	57.33	55.66	57.14	328686
2011-12-30	56.82	57.38	55.97	55.98	455047
2012-01-03	57.38	57.40	53.64	54.67	958558
2012-01-04	54.47	55.71	54.15	55.41	624220
2012-01-05	55.09	57.65	54.37	57.60	807170
2012-01-06	57.61	59.00	56.72	58.77	2167062
2012-01-09	59.24	60.79	59.19	60.05	1576250
2012-01-10	60.73	62.12	60.27	60.96	958058
2012-01-11	60.50	61.34	59.60	59.71	671528
2012-01-12	59.69	59.79	58.11	58.58	749252
2012-01-13	57.84	59.80	57.61	59.78	499760
2012-01-17	60.28	61.24	60.09	61.11	706910
2012-01-18	61.09	62.25	60.86	62.22	608469
2012-01-19	62.62	63.18	62.07	62.76	775523
2012-01-20	62.59	62.66	59.84	61.07	953753
2012-01-23	61.07	61.62	60.50	61.33	799692
2012-01-24	60.85	62.91	60.70	62.69	1165161
2012-01-25	60.40	65.86	59.10	65.32	2681304
2012-01-26	65.36	65.46	63.16	63.33	1042010
2012-01-27	63.17	64.66	63.17	64.35	906384
2012-01-30	63.75	64.68	62.92	64.03	592786
2012-01-31	64.44	65.37	63.47	64.40	651317
2012-02-01	65.15	66.21	64.79	65.57	856106
2012-02-02	65.75	66.23	64.76	65.21	722654
2012-02-03	66.29	67.75	66.21	67.68	770554
2012-02-06	67.79	68.40	66.71	68.20	578228
2012-02-07	67.87	68.89	67.51	68.80	563604
2012-02-08	68.69	69.29	67.57	67.93	556225
2012-02-09	68.25	68.46	67.43	68.16	516131
2012-02-10	67.33	68.59	66.86	68.25	459955
2012-02-13	68.95	69.88	68.83	69.81	467969
2012-02-14	69.31	69.88	69.02	69.67	499219
2012-02-15	69.89	69.96	68.03	68.31	544382
2012-02-16	68.42	68.93	67.77	67.96	563928
2012-02-17	68.01	68.64	66.62	67.19	483013
2012-02-21	67.50	68.25	66.91	67.14	329670
2012-02-22	66.86	67.14	65.96	66.38	470882
2012-02-23	66.60	68.70	66.49	67.52	646438
2012-02-24	67.71	67.75	66.45	66.81	480622
2012-02-27	66.16	66.62	65.67	66.08	567619
2012-02-28	65.83	66.67	65.57	66.35	490943
2012-02-29	66.40	67.00	66.00	66.06	483334
2012-03-01	66.56	70.31	66.47	68.94	1540735
2012-03-02	68.79	68.87	65.75	66.32	1116749
2012-03-05	66.25	66.72	65.21	65.51	934137
2012-03-06	64.94	65.18	63.10	64.21	1133390
2012-03-07	64.35	66.25	63.72	65.99	754722
2012-03-08	66.53	67.17	65.70	66.90	733895
2012-03-09	66.99	67.57	66.52	67.16	545687
2012-03-12	67.11	67.87	66.65	67.04	438987
2012-03-13	67.53	68.52	66.72	68.50	698539
2012-03-14	68.50	68.70	67.20	67.79	495126
2012-03-15	68.00	68.50	67.16	67.96	437529
2012-03-16	68.37	68.37	66.01	66.60	1122204
2012-03-19	66.56	68.20	65.73	66.97	934081
2012-03-20	66.55	67.43	65.97	67.30	744544
2012-03-21	67.67	68.11	67.23	67.26	511246
2012-03-22	67.01	67.23	66.61	66.98	740349
2012-03-23	66.87	70.87	66.50	70.54	1660522
2012-03-26	72.38	73.80	71.39	73.77	2124815
2012-03-27	73.80	73.96	72.94	73.78	1312308
2012-03-28	73.59	73.74	72.64	73.52	1070030
2012-03-29	73.06	73.18	71.26	72.32	659709
2012-03-30	73.03	73.34	71.95	72.15	458251
2012-04-02	72.16	74.78	71.57	73.99	774409
2012-04-03	73.99	75.60	73.72	75.16	832728
2012-04-04	73.14	73.14	71.71	72.23	1246548
2012-04-05	71.77	73.64	71.62	72.83	496862
2012-04-09	71.97	71.97	70.02	71.23	663581
2012-04-10	71.20	71.20	68.77	69.02	644889
2012-04-11	69.92	70.71	69.32	70.22	612159
2012-04-12	70.77	73.33	70.47	72.72	1168485
2012-04-13	72.54	72.83	71.39	72.15	684954
2012-04-16	72.28	72.54	70.48	72.16	668499
2012-04-17	72.74	74.00	72.55	73.13	872249
2012-04-18	77.51	81.38	76.33	80.50	3399918
2012-04-19	80.42	80.87	77.69	78.53	1407092
2012-04-20	78.86	80.28	78.28	79.70	1041866
2012-04-23	78.22	79.19	77.28	78.62	1160819
2012-04-24	78.37	79.01	76.60	77.73	786644
2012-04-25	78.88	81.20	78.77	80.63	849501
2012-04-26	80.63	81.91	80.37	80.44	962473
2012-04-27	80.99	81.06	79.78	80.00	1397442
2012-04-30	79.90	79.94	78.95	79.44	776159
2012-05-01	79.40	81.70	78.51	80.53	751307
2012-05-02	80.00	83.63	79.69	82.64	890304
2012-05-03	82.80	83.60	81.31	81.48	910459
2012-05-04	80.91	81.85	79.56	79.90	995645
2012-05-07	79.53	80.43	78.73	79.81	807319
2012-05-08	79.32	79.43	75.33	77.99	901675
2012-05-09	76.79	78.17	76.31	77.65	760441
2012-05-10	78.68	79.68	77.83	78.86	569680
2012-05-11	78.11	82.67	78.08	80.76	1079891
2012-05-14	79.71	79.91	78.02	78.17	865530
2012-05-15	77.22	79.32	75.87	77.69	1306261
2012-05-16	78.16	78.62	76.58	76.74	614798
2012-05-17	76.91	76.91	72.39	73.41	1442860
2012-05-18	73.90	75.35	73.04	73.59	761434
2012-05-21	74.03	75.47	72.33	75.36	751349
2012-05-22	75.73	78.22	75.73	76.39	734393
2012-05-23	75.99	78.51	75.64	78.41	701340
2012-05-24	78.64	79.20	78.00	78.62	620737
2012-05-25	78.76	79.36	77.03	77.61	566510
2012-05-29	78.42	79.00	77.03	77.73	876622
2012-05-30	76.70	77.63	76.07	77.04	533899
2012-05-31	77.04	77.14	75.01	75.97	499270
2012-06-01	74.14	74.77	71.27	71.97	1000128
2012-06-04	71.98	73.49	71.42	72.24	922137
2012-06-05	71.84	74.53	71.80	73.98	627881
2012-06-06	74.67	75.88	74.65	75.59	375486
2012-06-07	76.25	77.00	73.97	74.19	683542
2012-06-08	73.87	75.52	73.83	75.43	629878
2012-06-11	76.50	76.63	72.31	72.39	797045
2012-06-12	72.69	74.05	71.58	73.03	1004573
2012-06-13	72.56	72.56	68.38	68.63	1851800
2012-06-14	68.87	70.66	68.44	69.76	1045838
2012-06-15	69.59	70.40	68.81	69.98	829132
2012-06-18	68.92	70.50	67.69	69.97	721530
2012-06-19	70.45	72.31	70.27	71.26	1134326
2012-06-20	71.31	72.36	70.11	71.75	1064941
2012-06-21	71.88	72.36	70.28	70.94	1104859
2012-06-22	71.74	72.47	69.95	71.36	671884
2012-06-25	70.36	70.51	68.99	69.38	611346
2012-06-26	69.14	69.55	67.89	69.14	710114
2012-06-27	69.10	69.37	67.96	69.02	795447
2012-06-28	68.21	70.09	67.80	69.10	721735
2012-06-29	70.94	71.84	70.57	71.48	681936
2012-07-02	71.70	72.54	70.58	71.69	520455
2012-07-03	71.86	73.77	71.80	73.52	496290
2012-07-05	73.26	74.02	72.89	73.44	648735
2012-07-06	72.63	73.88	71.16	73.67	865144
2012-07-09	73.33	74.37	72.10	73.13	596725
2012-07-10	73.90	74.25	72.82	73.56	587892
2012-07-11	73.55	73.77	71.50	72.25	832928
2012-07-12	71.52	72.03	70.00	71.66	741303
2012-07-13	72.05	73.99	71.94	73.78	846986
2012-07-16	73.93	75.00	73.33	74.35	1039218
2012-07-17	74.77	75.75	73.50	74.79	1029868
2012-07-18	74.40	75.46	74.09	74.20	755247
2012-07-19	74.62	75.49	74.28	75.03	642835
2012-07-20	74.34	74.81	73.76	74.70	767358
2012-07-23	72.82	73.38	71.72	71.92	1275762
2012-07-24	74.40	75.50	69.62	70.98	3217359
2012-07-25	71.65	72.34	70.35	71.49	1021265
2012-07-26	73.04	75.38	72.77	75.21	1241778
2012-07-27	75.71	78.27	75.68	77.89	1194604
2012-07-30	77.95	78.91	75.92	76.22	661814
2012-07-31	76.22	76.22	74.56	75.16	1143453
2012-08-01	75.64	75.79	72.14	72.15	752747
2012-08-02	71.64	73.38	71.58	73.33	997167
2012-08-03	74.70	76.47	74.09	74.57	719580
2012-08-06	74.79	75.13	73.05	73.07	523355
2012-08-07	73.48	75.55	73.48	75.17	660681
2012-08-08	75.02	75.22	74.25	74.94	596480
2012-08-09	74.76	75.47	73.51	74.21	408676
2012-08-10	73.80	74.54	73.31	74.48	395151
2012-08-13	74.28	74.28	73.42	74.08	479333
2012-08-14	74.08	74.08	72.51	72.70	969687
2012-08-15	72.45	73.99	72.20	73.81	737780
2012-08-16	73.92	75.29	73.29	75.19	605482
2012-08-17	75.42	77.16	75.20	76.99	701642
2012-08-20	77.05	77.95	76.07	77.00	893087
2012-08-21	77.40	77.46	76.12	76.57	510680
2012-08-22	76.29	76.93	75.84	76.08	367013
2012-08-23	75.71	75.76	74.40	74.53	629244
2012-08-24	74.21	74.85	73.94	74.30	645209
2012-08-27	74.51	76.13	74.31	74.81	628524
2012-08-28	74.82	75.86	74.43	75.77	513647
2012-08-29	75.68	76.76	75.61	76.31	702451
2012-08-30	75.66	76.11	74.47	74.85	488879
2012-08-31	75.51	75.83	73.67	75.19	410092
2012-09-04	75.32	76.89	74.55	76.52	773527
2012-09-05	76.20	76.40	75.00	75.38	824735
2012-09-06	76.06	78.66	75.91	78.27	681911
2012-09-07	78.52	79.30	78.26	78.57	602192
2012-09-10	78.77	81.88	78.61	80.76	1043399
2012-09-11	80.95	82.70	80.47	82.41	1351272
2012-09-12	82.79	83.00	82.15	82.80	630237
2012-09-13	82.50	85.55	82.03	85.11	964856
2012-09-14	85.50	86.24	84.95	85.55	680755
2012-09-17	85.05	85.47	84.66	85.00	679952
2012-09-18	83.88	83.88	80.05	81.26	1638724
2012-09-19	81.26	82.80	80.05	82.06	966200
2012-09-20	81.74	82.10	81.07	81.30	396872
2012-09-21	82.77	82.77	80.89	81.60	1191093
2012-09-24	81.59	81.81	80.77	81.32	582188
2012-09-25	81.51	82.14	80.04	80.04	464313
2012-09-26	80.30	80.93	78.50	79.17	558375
2012-09-27	79.67	81.14	78.84	81.13	654436
2012-09-28	80.54	81.46	80.12	80.87	601697
2012-10-01	81.24	81.67	80.32	81.28	688852
2012-10-02	81.49	81.70	80.36	81.00	511567
2012-10-03	81.03	82.75	80.85	82.48	654387
2012-10-04	82.94	84.92	82.71	84.90	655764
2012-10-05	85.50	85.74	82.78	83.23	542565
2012-10-08	83.18	84.36	82.09	82.47	368232
2012-10-09	82.64	83.16	80.28	81.41	729713
2012-10-10	81.59	81.59	80.33	80.83	678609
2012-10-11	81.59	82.75	81.23	81.76	621720
2012-10-12	82.18	82.81	81.93	82.57	590136
2012-10-15	84.62	85.00	83.10	84.67	1543963
2012-10-16	84.95	85.46	84.72	85.26	457306
2012-10-17	85.68	86.93	84.95	85.28	1113888
2012-10-18	85.63	89.50	81.74	88.35	2660281
2012-10-19	88.61	89.83	87.20	88.05	1000053
2012-10-22	87.32	87.50	84.37	85.45	1045486
2012-10-23	84.39	85.45	83.83	84.86	556664
2012-10-24	85.29	85.69	83.17	83.59	780952
2012-10-25	84.22	85.10	81.90	84.62	920214
2012-10-26	84.59	85.10	82.96	83.68	576807
2012-10-31	84.27	84.55	83.32	84.50	600326
2012-11-01	84.63	87.00	84.40	86.81	590731
2012-11-02	87.09	87.32	85.79	85.84	625826
2012-11-05	85.77	86.20	85.03	86.06	461258
2012-11-06	86.21	88.12	86.14	88.08	682861
2012-11-07	86.73	87.75	86.17	87.05	786230
2012-11-08	86.71	86.71	83.63	83.75	652791
2012-11-09	83.70	84.39	82.75	82.98	553071
2012-11-12	83.70	83.70	81.52	81.68	885257
2012-11-13	81.21	82.60	80.98	81.03	643845
2012-11-14	81.26	81.64	79.57	80.06	1182057
2012-11-15	80.56	81.62	79.81	80.14	1057436
2012-11-16	80.20	80.86	78.83	80.35	982696
2012-11-19	80.80	81.76	79.70	81.61	1521728
2012-11-20	81.61	82.33	81.04	81.96	875151
2012-11-21	82.22	83.22	81.52	82.70	682747
2012-11-23	83.58	84.52	83.49	84.02	269194
2012-11-26	83.89	84.28	82.00	83.46	1025594
2012-11-27	83.36	86.39	83.36	85.01	1288541
2012-11-28	84.84	85.14	83.29	84.51	907600
2012-11-29	84.75	85.58	83.96	85.25	1023531
2012-11-30	85.00	85.82	84.30	84.81	2958142
2012-12-03	85.67	85.67	81.90	81.96	1457859
2012-12-04	82.15	82.42	81.20	81.95	607764
2012-12-05	83.65	83.65	80.52	80.74	1024799
2012-12-06	80.81	82.36	80.03	81.61	1268535
2012-12-07	82.05	82.42	79.75	80.06	1292837
2012-12-10	80.07	81.50	80.07	80.58	557497
2012-12-11	80.69	81.40	80.25	81.21	675934
2012-12-12	81.46	82.05	80.72	81.25	580108
2012-12-13	81.03	81.98	80.84	81.08	1084744
2012-12-14	81.03	81.91	80.52	80.63	1226383
2012-12-17	80.51	81.57	79.02	80.42	2216680
2012-12-18	80.89	82.66	80.50	82.58	1372670
2012-12-19	82.43	84.83	82.30	83.61	1128393
2012-12-20	84.08	85.10	83.65	84.68	1191428
2012-12-21	82.98	84.49	82.12	84.35	1236840
2012-12-24	82.28	85.16	82.28	84.20	294944
2012-12-26	84.26	84.93	82.25	82.59	669547
2012-12-27	82.73	83.43	81.04	82.10	534327
2012-12-28	81.33	82.57	80.81	81.62	439985
2012-12-31	81.21	84.23	80.87	84.15	574514
2013-01-02	86.18	86.41	84.82	86.22	769640
2013-01-03	86.00	86.30	85.11	85.71	823828
2013-01-04	86.04	86.68	85.27	85.62	708524
2013-01-07	85.42	85.84	84.87	85.50	765068
2013-01-08	85.79	87.63	85.11	87.34	1104041
2013-01-09	87.69	88.62	86.95	87.39	1199625
2013-01-10	87.99	87.99	87.00	87.81	449996
2013-01-11	87.81	88.99	87.58	88.90	725870
2013-01-14	89.45	90.53	88.19	88.68	813479
2013-01-15	88.44	89.90	87.75	89.40	600560
2013-01-16	89.69	89.69	88.20	88.69	743614
2013-01-17	89.28	90.26	88.58	90.05	423636
2013-01-18	90.11	90.21	88.74	90.10	502357
2013-01-22	90.22	90.96	88.92	90.57	550475
2013-01-23	90.66	91.75	89.94	91.02	721241
2013-01-24	91.11	91.92	90.51	91.80	761621
2013-01-25	91.83	93.89	91.59	93.23	933729
2013-01-28	92.69	92.69	89.42	91.93	1801496
2013-01-29	88.85	90.00	85.70	86.62	3535366
2013-01-30	86.66	86.80	84.83	86.45	1344725
2013-01-31	86.32	87.22	85.59	87.09	1132308
2013-02-01	87.70	88.25	86.73	87.04	759420
2013-02-04	86.23	86.61	84.85	85.71	998053
2013-02-05	85.44	86.41	84.84	85.94	829547
2013-02-06	85.76	86.31	85.28	86.17	966820
2013-02-07	86.11	86.38	83.87	84.57	1391755
2013-02-08	84.78	85.79	84.38	84.76	1075503
2013-02-11	84.82	85.07	84.03	84.84	1349524
2013-02-12	84.89	85.41	83.94	84.61	1193526
2013-02-13	84.72	85.72	84.49	85.03	912853
2013-02-14	84.67	85.75	84.32	85.58	569016
2013-02-15	85.59	86.53	85.33	85.88	743250
2013-02-19	85.87	86.47	85.07	86.31	1049981
2013-02-20	86.35	86.82	84.44	84.45	1277287
2013-02-21	84.24	84.77	83.30	84.02	939577
2013-02-22	84.61	85.87	84.24	85.82	791475
2013-02-25	86.31	88.13	83.19	83.24	1290483
2013-02-26	83.76	85.27	82.80	83.73	668441
2013-02-27	83.12	87.05	82.93	86.66	911216
2013-02-28	86.56	88.00	86.47	87.37	704613
2013-03-01	86.76	87.74	85.65	86.77	994882
2013-03-04	86.36	88.49	86.36	88.33	643271
2013-03-05	88.69	90.15	88.69	89.14	770217
2013-03-06	89.53	90.40	88.97	89.22	950932
2013-03-07	89.17	89.57	88.40	88.79	724420
2013-03-08	88.97	89.90	88.25	89.61	855397
2013-03-11	89.31	89.96	88.93	89.69	339572
2013-03-12	89.78	90.01	88.77	89.08	482674
2013-03-13	89.41	90.62	88.78	89.20	586632
2013-03-14	89.66	89.89	88.69	89.39	441911
2013-03-15	88.97	89.62	87.83	89.22	694301
2013-03-18	88.21	89.16	87.19	88.84	542299
2013-03-19	89.04	89.25	85.95	86.96	895440
2013-03-20	87.81	89.98	87.48	89.77	685361
2013-03-21	89.17	89.37	87.88	88.10	309137
2013-03-22	88.55	90.11	88.33	89.76	557856
2013-03-25	90.09	91.65	89.59	90.34	567945
2013-03-26	90.61	91.06	90.05	90.69	449498
2013-03-27	89.88	92.36	89.69	92.08	582267
2013-03-28	92.08	92.93	91.60	92.49	513882
2013-04-01	92.41	93.28	89.54	89.92	700681
2013-04-02	90.47	90.84	89.49	89.75	603561
2013-04-03	90.85	92.46	89.75	90.01	1348952
2013-04-04	90.00	90.46	88.68	89.20	599665
2013-04-05	87.94	88.44	86.31	88.29	1163284
2013-04-08	88.48	89.19	87.41	87.84	608475
2013-04-09	87.85	88.00	86.68	86.84	842606
2013-04-10	87.14	88.11	86.94	87.80	1128304
2013-04-11	87.88	90.17	87.50	89.61	844386
2013-04-12	89.32	90.29	88.32	88.72	485414
2013-04-15	88.32	88.35	84.77	84.90	843333
2013-04-16	85.91	86.50	85.18	86.49	606337
2013-04-17	85.47	85.66	83.63	84.27	1185980
2013-04-18	84.62	85.77	83.84	84.61	1001725
2013-04-19	84.96	85.91	84.78	85.81	706590
2013-04-22	85.77	85.99	84.61	85.24	1347672
2013-04-23	83.94	86.98	83.20	85.96	3051347
2013-04-24	86.14	86.74	85.27	85.88	801812
2013-04-25	86.58	87.55	85.82	86.89	844831
2013-04-26	86.57	87.12	85.69	86.00	646274
2013-04-29	86.30	87.16	86.01	86.26	401072
2013-04-30	86.23	86.80	85.73	86.19	739395
2013-05-01	86.13	86.18	83.55	83.57	1085487
2013-05-02	83.94	85.03	83.57	85.03	914459
2013-05-03	85.70	86.40	85.22	85.38	874926
2013-05-06	85.47	85.52	84.41	85.06	789258
2013-05-07	85.21	86.70	85.21	86.67	739994
2013-05-08	86.38	88.01	86.27	88.01	830025
2013-05-09	88.00	88.39	86.66	86.80	471717
2013-05-10	87.14	88.07	87.03	87.82	484254
2013-05-13	87.70	88.37	86.90	88.14	530266
2013-05-14	88.16	89.60	88.16	89.39	606225
2013-05-15	89.10	91.13	88.71	90.27	954084
2013-05-16	90.25	91.11	89.96	90.38	932288
2013-05-17	90.50	92.06	90.50	91.46	1094087
2013-05-20	91.57	92.73	91.14	92.05	776683
2013-05-21	92.10	94.66	92.10	94.01	1099491
2013-05-22	94.09	94.56	91.81	92.25	886833
2013-05-23	90.93	92.69	90.57	92.60	622724
2013-05-24	91.89	92.46	91.23	92.11	550226
2013-05-28	93.33	94.40	92.41	93.13	477472
2013-05-29	91.94	92.43	91.05	91.63	769454
2013-05-30	91.69	95.99	91.27	95.07	1439150
2013-05-31	94.41	97.28	93.51	95.51	1119529
2013-06-03	95.47	96.81	94.45	95.77	924965
2013-06-04	95.31	96.61	94.77	95.41	845128
2013-06-05	95.22	96.04	93.87	94.46	819629
2013-06-06	94.40	95.41	93.57	95.39	840853
2013-06-07	95.89	96.25	94.73	96.13	678498
2013-06-10	96.21	96.51	95.00	96.03	890417
2013-06-11	94.67	95.72	94.15	94.62	403568
2013-06-12	95.26	95.62	93.69	94.00	422856
2013-06-13	94.07	95.27	92.77	95.01	416079
2013-06-14	94.46	95.82	93.72	95.52	673196
2013-06-17	96.13	96.72	94.72	95.41	689210
2013-06-18	95.66	97.03	95.50	96.76	637571
2013-06-19	96.56	97.96	96.13	96.60	834384
2013-06-20	95.66	96.32	94.57	95.04	1294241
2013-06-21	95.52	95.65	93.00	93.50	1537961
2013-06-24	92.45	93.46	91.06	92.73	807658
2013-06-25	93.84	94.18	92.59	93.14	605179
2013-06-26	94.20	94.21	91.77	93.50	864915
2013-06-27	94.35	95.14	93.92	94.95	425044
2013-06-28	94.77	96.18	94.49	95.00	717538
2013-07-01	95.76	96.76	95.26	95.70	717258
2013-07-02	96.69	97.92	95.51	96.03	884379
2013-07-03	95.72	96.45	95.23	95.83	265349
2013-07-05	96.82	97.07	95.41	96.67	490019
2013-07-08	96.98	97.62	96.68	96.93	532705
2013-07-09	97.85	100.24	97.44	98.61	980032
2013-07-10	98.74	98.74	96.96	98.23	1104749
2013-07-11	99.70	100.51	99.50	100.43	572983
2013-07-12	100.43	101.34	100.29	101.20	558805
2013-07-15	101.50	102.39	100.55	101.85	578890
2013-07-16	102.00	102.59	101.22	101.64	702543
2013-07-17	102.25	102.59	101.27	101.94	611296
2013-07-18	102.37	103.54	102.11	103.17	521816
2013-07-19	103.00	103.30	102.48	102.99	556623
2013-07-22	103.34	103.71	102.23	103.48	1369147
2013-07-23	105.20	108.91	105.05	106.02	1671824
2013-07-24	106.64	107.94	105.75	107.61	1117920
2013-07-25	106.77	109.64	106.58	109.60	739816
2013-07-26	108.62	110.29	107.93	108.86	883519
2013-07-29	108.78	109.44	108.00	108.89	395817
2013-07-30	109.72	110.84	108.49	110.09	664395
2013-07-31	110.78	113.42	110.65	112.14	921931
2013-08-01	113.33	115.64	112.82	115.12	880990
2013-08-02	112.05	115.64	111.26	115.07	1211225
2013-08-05	115.00	115.96	114.09	115.14	528581
2013-08-06	115.13	115.56	113.51	115.21	689466
2013-08-07	114.85	115.54	112.61	112.67	600456
2013-08-08	113.40	114.15	112.64	113.49	702474
2013-08-09	113.05	113.87	112.01	113.41	346413
2013-08-12	112.73	113.83	112.53	113.12	596178
2013-08-13	113.48	116.52	112.96	116.39	694557
2013-08-14	116.08	116.65	115.28	115.97	492352
2013-08-15	115.10	115.10	112.26	113.17	763856
2013-08-16	112.89	114.05	112.69	113.61	426619
2013-08-19	113.61	114.61	112.83	112.90	592001
2013-08-20	113.04	114.84	113.04	114.02	528278
2013-08-21	113.81	114.47	113.00	113.40	288897
2013-08-22	113.70	114.44	112.50	112.98	1088301
2013-08-23	113.45	114.12	112.57	114.02	478015
2013-08-26	114.08	114.43	113.35	113.54	344870
2013-08-27	112.69	113.00	109.61	109.89	487457
2013-08-28	109.86	111.26	109.33	110.79	387907
2013-08-29	110.72	111.89	109.89	111.10	265853
2013-08-30	111.35	111.35	108.85	109.21	404070
2013-09-03	110.60	111.64	108.68	109.86	851559
2013-09-04	109.91	111.50	109.11	111.12	391067
2013-09-05	110.99	112.71	110.83	112.24	357940
2013-09-06	112.41	113.04	110.04	111.57	517681
2013-09-09	111.66	115.29	111.62	114.73	640017
2013-09-10	116.39	121.57	115.59	121.10	1375243
2013-09-11	121.00	121.24	119.30	121.02	799725
2013-09-12	121.00	121.08	119.76	120.60	631451
2013-09-13	120.42	122.30	120.28	121.99	424923
2013-09-16	123.87	124.70	123.00	123.89	553862
2013-09-17	123.97	125.90	122.98	125.68	448008
2013-09-18	125.18	126.77	122.82	126.38	826044
2013-09-19	126.83	127.74	126.10	126.60	517113
2013-09-20	126.80	127.11	124.12	124.77	1665474
2013-09-23	124.99	125.55	123.30	125.17	306915
2013-09-24	125.16	127.47	124.39	125.54	466819
2013-09-25	125.88	127.01	125.28	126.11	367652
2013-09-26	126.54	128.49	126.09	128.33	500860
2013-09-27	127.47	130.40	127.40	128.20	640524
2013-09-30	127.14	129.82	126.01	129.18	587304
2013-10-01	129.01	131.21	128.57	130.66	699955
2013-10-02	129.85	130.46	128.47	128.50	664998
2013-10-03	128.00	130.61	127.60	129.73	657807
2013-10-04	131.14	134.95	130.55	134.33	1028273
2013-10-07	133.05	135.38	129.83	129.95	1000693
2013-10-08	130.29	130.73	125.76	125.98	899819
2013-10-09	126.33	126.76	122.72	124.70	1136677
2013-10-10	126.36	129.68	126.36	129.08	552790
2013-10-11	128.19	130.49	128.09	130.37	265580
2013-10-14	129.29	131.43	128.81	131.27	356072
2013-10-15	130.83	131.23	128.75	130.10	495856
2013-10-16	131.72	134.32	131.72	132.47	461077
2013-10-17	132.32	132.98	131.36	132.92	619425
2013-10-18	134.00	135.39	133.09	134.74	922016
2013-10-21	135.46	136.90	134.23	136.03	1163346
2013-10-22	133.30	134.68	127.41	130.69	1531009
2013-10-23	130.86	134.80	130.71	132.83	1378515
2013-10-24	133.34	133.49	131.09	133.07	921617
2013-10-25	133.59	134.00	131.91	133.01	475727
2013-10-28	133.21	133.40	130.18	131.30	601165
2013-10-29	131.65	133.20	130.75	131.88	533097
2013-10-30	132.00	132.44	129.56	130.53	623134
2013-10-31	130.71	132.22	130.02	130.95	381898
2013-11-01	131.26	131.78	130.01	131.09	324698
2013-11-04	131.48	133.83	130.94	133.18	367717
2013-11-05	132.75	133.00	131.12	132.15	617393
2013-11-06	132.64	132.64	129.41	130.27	363601
2013-11-07	130.72	131.15	126.10	126.24	785829
2013-11-08	126.54	127.82	126.53	127.13	535474
2013-11-11	127.62	130.62	127.62	130.24	581945
2013-11-12	130.23	130.50	129.08	130.11	480979
2013-11-13	132.83	136.28	132.05	136.21	697874
2013-11-14	136.46	136.97	133.83	134.03	496618
2013-11-15	133.90	135.37	133.33	134.80	367861
2013-11-18	135.00	135.52	131.19	131.83	690274
2013-11-19	131.49	133.09	129.69	130.53	462218
2013-11-20	131.59	131.94	129.91	130.73	492732
2013-11-21	131.81	134.48	131.33	134.46	425206
2013-11-22	134.38	134.46	132.79	133.74	250563
2013-11-25	134.19	134.82	132.83	134.35	275145
2013-11-26	134.35	134.83	133.55	134.12	326446
2013-11-27	134.46	134.55	132.91	133.98	260015
2013-11-29	134.72	134.99	133.26	133.47	166021
2013-12-02	133.37	134.93	132.32	132.99	475488
2013-12-03	132.09	134.00	132.09	133.26	342407
2013-12-04	132.41	134.59	132.13	133.88	462307
2013-12-05	133.81	135.49	132.97	135.13	564331
2013-12-06	136.00	137.79	135.70	135.98	544043
2013-12-09	135.98	139.00	135.43	138.80	668043
2013-12-10	138.63	140.44	138.27	138.76	576581
2013-12-11	139.24	139.24	134.68	134.88	650443
2013-12-12	134.94	135.85	133.52	134.42	555368
2013-12-13	134.75	135.81	133.23	133.83	421486
2013-12-16	134.94	136.00	134.21	135.54	456790
2013-12-17	135.54	136.34	134.60	135.90	552722
2013-12-18	136.11	140.00	135.40	139.91	666754
2013-12-19	139.87	140.18	138.73	139.59	467844
2013-12-20	139.90	142.07	139.06	141.57	1872562
2013-12-23	142.05	143.64	141.92	143.21	482332
2013-12-24	143.39	144.08	142.53	142.96	168033
2013-12-26	143.08	145.05	143.05	144.23	255307
2013-12-27	144.22	144.84	142.83	143.33	324922
2013-12-30	143.90	146.08	143.12	145.78	598619
2013-12-31	146.13	146.41	144.86	145.64	424306
2014-01-02	145.36	145.87	144.08	145.00	551373
2014-01-03	145.50	146.40	143.39	144.62	411048
2014-01-06	145.00	145.27	142.84	143.64	415999
2014-01-07	144.80	145.75	143.74	144.78	562424
2014-01-08	145.23	146.88	144.17	145.50	504903
2014-01-09	146.47	146.99	144.10	144.97	373427
2014-01-10	145.61	146.13	143.22	143.66	561458
2014-01-13	143.63	143.90	138.58	138.97	818415
2014-01-14	139.47	140.34	138.31	140.17	503149
2014-01-15	140.52	141.25	139.49	139.63	728722
2014-01-16	139.57	140.70	137.62	138.11	696075
2014-01-17	138.13	138.59	136.44	136.89	578427
2014-01-21	138.42	138.42	134.04	135.92	627199
2014-01-22	136.23	142.00	135.93	141.36	1341359
2014-01-23	139.65	139.65	136.12	137.45	1056542
2014-01-24	136.99	137.40	133.00	133.00	821269
2014-01-27	133.50	134.01	129.70	132.10	1338426
2014-01-28	123.98	129.97	122.25	128.12	2598869
2014-01-29	128.05	128.53	124.90	125.67	1362636
2014-01-30	126.99	128.62	126.99	127.69	840911
2014-01-31	126.31	126.47	124.90	125.20	822514
2014-02-03	125.00	125.04	118.80	120.93	1716380
2014-02-04	121.68	123.50	121.37	123.04	1112172
2014-02-05	122.02	122.02	119.16	119.98	1029005
2014-02-06	120.44	122.90	120.00	121.93	687524
2014-02-07	123.17	124.72	121.92	124.44	837167
2014-02-10	124.15	124.97	123.55	124.30	697683
2014-02-11	124.72	126.83	123.80	126.31	667281
2014-02-12	126.37	127.88	126.00	127.15	705544
2014-02-13	126.60	131.03	126.20	130.28	1081287
2014-02-14	129.96	132.99	129.52	132.12	811963
2014-02-18	132.40	132.99	130.70	130.97	652639
2014-02-19	130.93	132.86	129.50	129.66	533623
2014-02-20	129.85	130.94	129.30	129.46	483165
2014-02-21	129.88	130.93	129.29	129.83	560320
2014-02-24	130.40	132.34	130.25	130.55	434556
2014-02-25	130.60	131.06	128.91	129.89	617668
2014-02-26	130.52	133.50	130.52	133.22	776789
2014-02-27	132.73	133.03	131.42	132.12	739095
2014-02-28	132.06	135.03	131.39	134.03	692545
2014-03-03	131.99	134.55	131.99	133.31	607237
2014-03-04	135.17	137.33	134.61	136.52	512663
2014-03-05	136.72	138.42	136.43	137.24	487143
2014-03-06	137.86	139.96	137.58	139.15	564774
2014-03-07	139.69	139.89	137.04	138.02	789055
2014-03-10	137.21	138.90	136.75	138.88	658404
2014-03-11	138.88	139.95	137.56	138.25	508063
2014-03-12	137.34	140.59	136.82	140.59	758780
2014-03-13	141.00	141.45	138.29	138.56	746474
2014-03-14	137.98	140.21	137.86	138.30	421224
2014-03-17	139.57	141.26	139.31	140.19	633549
2014-03-18	140.25	141.74	140.00	141.09	533985
2014-03-19	141.12	141.48	138.08	139.08	456236
2014-03-20	138.86	140.38	138.22	140.29	428237
2014-03-21	140.62	141.44	138.87	139.39	1413168
2014-03-24	140.58	140.99	137.00	138.76	511409
2014-03-25	139.99	140.62	136.13	137.25	706609
2014-03-26	138.39	139.17	136.37	137.25	638002
2014-03-27	137.66	137.66	134.76	137.00	577432
2014-03-28	137.76	140.97	137.43	138.07	370795
2014-03-31	139.61	140.55	138.15	139.71	445071
2014-04-01	139.95	142.58	139.69	142.56	475776
2014-04-02	142.99	143.98	141.78	142.82	399131
2014-04-03	143.00	143.27	141.58	141.77	298421
2014-04-04	142.80	143.18	138.26	139.22	485277
2014-04-07	138.76	139.63	133.00	133.83	776446
2014-04-08	133.44	136.89	133.04	136.61	535112
2014-04-09	136.89	137.31	135.26	136.39	448924
2014-04-10	136.50	136.90	131.34	131.89	588658
2014-04-11	130.65	133.36	130.02	130.50	729196
2014-04-14	131.75	133.57	131.38	133.22	505210
2014-04-15	133.68	135.64	130.70	133.59	826852
2014-04-16	134.81	137.50	134.40	136.83	569608
2014-04-17	136.96	137.70	135.22	135.39	494401
2014-04-21	135.18	136.57	133.31	135.70	595198
2014-04-22	137.15	140.34	136.82	140.31	1322723
2014-04-23	137.58	142.35	137.58	139.57	801831
2014-04-24	140.28	140.61	136.56	137.67	743307
2014-04-25	137.39	137.76	133.85	134.37	613451
2014-04-28	134.84	135.49	130.18	132.45	805268
2014-04-29	132.91	133.66	131.25	132.95	549171
2014-04-30	133.03	134.65	131.31	134.33	775111
2014-05-01	134.63	137.24	134.03	135.48	374190
2014-05-02	135.90	137.90	135.61	136.40	268871
2014-05-05	135.49	136.74	134.11	136.03	247579
2014-05-06	135.17	136.25	133.77	133.86	338098
2014-05-07	134.09	134.46	130.57	132.75	363491
2014-05-08	132.71	135.07	131.86	132.43	335738
2014-05-09	132.41	132.65	131.02	132.34	310189
2014-05-12	133.23	136.00	132.50	135.52	382039
2014-05-13	135.47	136.44	134.54	134.69	305084
2014-05-14	134.53	135.21	131.35	131.57	329452
2014-05-15	131.25	131.58	125.53	127.46	1114114
2014-05-16	127.62	128.91	126.10	128.41	481149
2014-05-19	128.00	129.79	128.00	128.74	555488
2014-05-20	128.61	128.73	124.73	126.39	793841
2014-05-21	127.24	128.75	126.53	128.30	462822
2014-05-22	128.60	130.88	127.87	128.41	491013
2014-05-23	128.68	130.73	128.07	130.50	397151
2014-05-27	131.33	133.17	130.24	132.12	436075
2014-05-28	132.50	132.50	130.15	130.89	498536
2014-05-29	131.38	132.00	130.05	130.93	453105
2014-05-30	130.50	131.19	128.38	128.92	921623
2014-06-02	129.60	129.60	126.15	127.61	926385
2014-06-03	127.11	127.37	125.35	126.37	618201
2014-06-04	125.92	128.89	125.75	128.25	552397
2014-06-05	128.30	129.48	126.79	129.09	491490
2014-06-06	129.75	132.74	129.60	132.71	624487
2014-06-09	132.70	133.16	131.86	132.69	317175
2014-06-10	131.99	132.40	130.54	130.97	316433
2014-06-11	130.00	130.56	129.19	130.05	323825
2014-06-12	129.88	130.29	128.66	129.18	404241
2014-06-13	129.72	130.03	127.82	128.55	319969
2014-06-16	128.73	128.90	126.79	127.97	473273
2014-06-17	127.91	130.09	127.33	129.90	642274
2014-06-18	130.23	131.03	129.09	130.99	454619
2014-06-19	131.46	131.83	129.60	130.04	274751
2014-06-20	130.11	130.22	129.15	129.16	495417
2014-06-23	129.41	130.18	128.83	130.05	280582
2014-06-24	129.84	131.21	127.53	127.55	415402
2014-06-25	129.11	130.00	128.65	129.15	381132
2014-06-26	129.00	129.43	127.27	128.94	360407
2014-06-27	128.93	130.09	128.62	129.75	334362
2014-06-30	129.54	130.47	128.83	130.24	485821
2014-07-01	130.47	133.81	130.30	132.38	609437
2014-07-02	131.59	132.43	131.00	131.62	343432
2014-07-03	131.58	134.93	131.42	134.78	329437
2014-07-07	133.53	134.92	132.07	132.37	507561
2014-07-08	132.34	132.38	130.09	131.55	466915
2014-07-09	131.49	133.96	131.49	133.06	425367
2014-07-10	130.68	131.57	130.00	130.23	366685
2014-07-11	130.28	132.17	130.28	132.02	322065
2014-07-14	132.74	133.50	132.17	133.20	257232
2014-07-15	132.76	133.66	130.48	130.71	515569
2014-07-16	132.50	132.94	130.21	132.62	756612
2014-07-17	131.56	133.27	131.12	131.85	562754
2014-07-18	131.76	133.83	131.64	132.80	647430
2014-07-21	132.70	133.37	131.80	133.18	641896
2014-07-22	140.60	146.68	139.91	145.52	2098507
2014-07-23	146.91	148.35	145.22	146.23	890983
2014-07-24	146.09	149.63	146.09	148.42	998449
2014-07-25	147.92	149.50	147.38	148.39	484863
2014-07-28	148.41	148.56	146.34	147.92	414894
2014-07-29	148.09	148.99	147.58	147.80	701290
2014-07-30	148.64	151.00	146.68	150.39	663724
2014-07-31	149.13	149.70	147.04	147.54	744078
2014-08-01	147.50	149.08	145.06	146.84	685846
2014-08-04	148.00	148.98	147.07	148.24	575044
2014-08-05	148.12	149.80	147.41	147.73	591551
2014-08-06	146.61	148.00	145.95	147.28	445185
2014-08-07	147.42	148.24	145.26	145.71	447723
2014-08-08	145.71	148.14	145.71	147.05	436540
2014-08-11	148.50	148.54	147.20	147.89	316392
2014-08-12	147.63	149.07	146.12	147.25	311192
2014-08-13	148.19	148.75	146.93	147.76	282009
2014-08-14	148.22	148.75	146.68	148.70	350904
2014-08-15	148.99	149.57	146.91	147.62	372905
2014-08-18	148.64	151.51	148.09	150.23	639920
2014-08-19	151.25	151.59	149.55	150.15	351457
2014-08-20	149.43	150.08	148.73	149.41	338089
2014-08-21	149.66	149.67	148.22	148.81	308000
2014-08-22	148.89	149.00	147.51	147.81	357540
2014-08-25	148.62	148.94	147.07	147.77	385080
2014-08-26	147.82	148.54	146.54	147.92	440605
2014-08-27	148.51	148.51	146.05	146.94	531182
2014-08-28	145.56	146.50	144.05	145.68	333697
2014-08-29	145.88	146.25	144.85	145.38	351620
2014-09-02	145.22	148.12	145.04	147.26	673304
2014-09-03	147.55	147.76	145.09	146.52	371724
2014-09-04	146.50	148.26	146.47	147.67	470427
2014-09-05	146.77	147.99	145.10	147.80	547748
2014-09-08	147.26	147.40	146.05	146.98	858803
2014-09-09	146.64	146.81	144.38	144.80	683847
2014-09-10	145.00	146.47	144.29	146.40	419257
2014-09-11	146.16	148.48	145.76	148.21	480591
2014-09-12	148.44	148.84	147.14	147.56	651812
2014-09-15	147.56	147.97	146.11	147.05	496139
2014-09-16	146.13	147.74	144.88	146.89	549483
2014-09-17	147.35	148.97	146.39	148.06	441984
2014-09-18	148.50	149.98	148.11	149.14	472282
2014-09-19	149.59	150.30	147.81	150.03	1924895
2014-09-22	149.85	149.96	146.50	147.75	808271
2014-09-23	147.71	151.46	147.47	148.23	728011
2014-09-24	148.06	149.72	148.05	149.47	513145
2014-09-25	149.40	151.50	148.75	149.79	785366
2014-09-26	149.94	152.61	149.11	152.17	920923
2014-09-29	150.38	152.88	150.31	151.21	610524
2014-09-30	150.94	152.18	149.03	149.79	786517
2014-10-01	149.32	149.32	144.35	144.89	1310059
2014-10-02	145.17	146.61	140.86	145.49	1140131
2014-10-03	146.28	147.62	145.01	145.60	768329
2014-10-06	146.05	147.53	145.53	146.83	608979
2014-10-07	146.18	147.86	145.03	145.86	652345
2014-10-08	145.66	147.74	143.80	147.67	661834
2014-10-09	147.26	148.12	144.03	145.71	1245773
2014-10-10	145.77	146.02	142.51	142.59	497494
2014-10-13	142.53	142.94	139.56	140.76	584549
2014-10-14	141.43	145.35	141.07	142.76	464896
2014-10-15	140.80	143.04	138.21	142.58	873183
2014-10-16	141.45	145.14	139.46	144.91	915344
2014-10-17	146.78	146.98	142.90	143.50	778194
2014-10-20	143.48	146.04	143.09	144.83	865730
2014-10-21	147.30	149.12	145.78	149.07	1082328
2014-10-22	150.68	150.68	143.00	144.15	2446075
2014-10-23	146.30	149.62	146.09	147.34	1253349
2014-10-24	147.26	148.05	145.64	146.18	917480
2014-10-27	146.18	147.39	145.15	146.68	788743
2014-10-28	147.08	149.74	146.62	149.57	884215
2014-10-29	149.82	150.27	147.50	148.31	616089
2014-10-30	148.03	149.74	147.46	148.56	549877
2014-10-31	150.20	151.63	149.35	150.86	777167
2014-11-03	151.59	152.71	149.79	150.41	559249
2014-11-04	149.70	149.88	147.42	149.74	505124
2014-11-05	150.49	152.16	148.71	152.00	633328
2014-11-06	151.94	156.67	151.25	156.50	847373
2014-11-07	156.54	157.98	155.58	156.50	586681
2014-11-10	156.80	158.70	156.63	157.55	615049
2014-11-11	157.69	158.27	156.36	157.53	563956
2014-11-12	157.53	159.08	156.80	158.43	527790
2014-11-13	158.93	159.33	157.66	157.96	90999
2014-11-14	156.16	157.29	155.38	155.40	516414
2014-11-17	155.40	155.69	153.21	153.70	628031
2014-11-18	153.47	155.22	152.97	154.64	496388
2014-11-19	154.67	156.46	154.01	156.17	543200
2014-11-20	155.89	157.93	155.11	155.78	662337
2014-11-21	158.18	158.19	155.63	155.72	420484
2014-11-24	156.75	157.69	155.75	157.51	532068
2014-11-25	158.00	159.21	156.37	157.00	577769
2014-11-26	156.90	156.99	155.30	156.23	335257
2014-11-28	156.90	157.82	155.78	156.71	250741
2014-12-01	156.93	157.78	153.10	154.31	603600
2014-12-02	154.71	155.56	153.49	153.76	415425
2014-12-03	153.92	155.21	152.88	153.96	369342
2014-12-04	153.96	154.50	151.66	153.32	628056
2014-12-05	153.59	154.62	152.92	154.32	407081
2014-12-08	154.14	154.55	149.01	150.53	658047
2014-12-09	148.92	151.14	147.60	150.33	586675
2014-12-10	150.15	150.15	146.53	147.08	854284
2014-12-11	147.36	148.95	145.88	146.00	904611
2014-12-12	146.35	147.60	144.57	144.72	828692
2014-12-15	145.10	147.73	143.08	143.09	992113
2014-12-16	142.90	145.39	140.61	141.76	848263
2014-12-17	142.25	144.37	141.19	143.95	953154
2014-12-18	146.22	148.59	145.13	148.53	669043
2014-12-19	148.59	149.07	147.09	148.54	814003
2014-12-22	148.95	149.44	147.16	149.10	510382
2014-12-23	149.75	150.89	149.56	150.02	540918
2014-12-24	149.52	151.97	149.31	150.40	358694
2014-12-26	151.20	152.40	150.51	151.51	290905
2014-12-29	151.66	153.78	151.04	153.04	398216
2014-12-30	152.46	153.56	151.69	151.82	396866
2014-12-31	151.97	153.38	151.14	151.24	634818
2015-01-02	152.59	152.59	148.11	148.83	641402
2015-01-05	148.83	149.05	146.59	147.65	767804
2015-01-06	147.64	148.70	143.75	144.96	906382
2015-01-07	145.99	150.32	145.61	150.21	965659
2015-01-08	151.66	153.34	151.29	152.85	627460
2015-01-09	149.36	150.50	145.23	145.61	1714711
2015-01-12	145.34	146.05	141.81	142.45	900753
2015-01-13	140.49	141.68	135.59	138.40	1976451
2015-01-14	136.83	140.99	136.35	140.90	1085529
2015-01-15	140.93	141.88	136.67	137.55	795014
2015-01-16	136.67	138.33	135.59	138.06	735469
2015-01-20	137.40	138.40	134.54	136.04	1496500
2015-01-21	135.92	139.34	135.31	136.98	773228
2015-01-22	137.75	137.88	134.92	136.84	1096776
2015-01-23	137.02	137.02	134.72	135.96	952236
2015-01-26	136.85	142.00	136.85	141.47	1915847
2015-01-27	139.74	150.09	137.30	149.13	3519928
2015-01-28	148.15	149.12	146.07	146.63	1679903
2015-01-29	147.29	148.98	145.57	148.01	1116737
2015-01-30	146.43	148.90	144.43	144.59	1060984
2015-02-02	144.59	145.29	141.39	144.15	1162666
2015-02-03	144.55	146.61	144.21	146.14	733595
2015-02-04	145.68	146.79	144.45	144.71	710233
2015-02-05	144.85	147.94	144.82	147.94	693938
2015-02-06	148.30	149.71	146.92	148.50	778791
2015-02-09	147.93	149.98	147.58	149.46	588860
2015-02-10	150.03	152.09	149.05	152.09	905575
2015-02-11	150.90	153.89	150.52	151.95	800164
2015-02-12	152.96	154.77	151.95	154.11	695718
2015-02-13	154.58	156.64	153.29	156.00	742971
2015-02-17	155.64	156.92	155.15	155.43	629606
2015-02-18	155.07	157.16	154.51	155.63	644776
2015-02-19	154.60	156.09	153.77	154.68	588802
2015-02-20	154.95	155.94	154.54	155.57	561836
2015-02-23	155.14	155.61	154.02	155.61	429531
2015-02-24	155.28	155.72	154.62	155.12	478402
2015-02-25	155.49	158.18	155.27	157.19	581693
2015-02-26	156.60	158.23	156.17	157.62	449516
2015-02-27	157.29	158.24	153.26	153.33	924727
2015-03-02	153.06	156.37	152.62	155.75	638262
2015-03-03	155.92	156.38	153.61	155.07	722184
2015-03-04	155.06	155.06	152.20	153.25	745139
2015-03-05	153.35	153.92	151.42	151.76	738833
2015-03-06	151.06	151.68	148.65	148.79	794716
2015-03-09	149.06	149.85	148.01	148.49	446695
2015-03-10	147.49	148.54	145.88	148.25	634992
2015-03-11	148.27	148.90	146.73	147.09	484349
2015-03-12	147.94	149.07	146.80	148.73	783650
2015-03-13	148.40	148.64	146.26	147.76	559012
2015-03-16	147.42	150.05	147.42	148.41	600091
2015-03-17	148.15	148.74	145.60	147.92	562988
2015-03-18	147.92	148.01	145.78	147.71	1044272
2015-03-19	147.76	148.30	146.24	147.08	525275
2015-03-20	147.60	148.16	142.76	143.26	2044072
2015-03-23	143.68	144.76	141.14	142.57	1106704
2015-03-24	142.87	142.91	140.68	140.79	821226
2015-03-25	142.27	142.93	140.57	140.61	925936
2015-03-26	140.00	141.58	139.54	140.37	711622
2015-03-27	140.39	143.30	140.13	142.29	658751
2015-03-30	143.31	144.99	142.68	143.39	618508
2015-03-31	142.05	142.82	140.51	141.10	1007470
2015-04-01	141.30	141.82	139.84	141.69	802377
2015-04-02	142.06	144.16	141.55	142.15	620384
2015-04-06	141.23	142.25	140.79	141.00	1471976
2015-04-07	140.96	143.23	140.65	142.05	911721
2015-04-08	142.39	143.12	141.28	143.04	635862
2015-04-09	143.00	147.93	143.00	146.00	1408205
2015-04-10	146.46	146.71	141.91	143.54	1243536
2015-04-13	143.73	144.37	141.45	141.60	464817
2015-04-14	140.00	141.29	139.15	140.00	1528682
2015-04-15	140.32	142.67	138.85	141.56	1279733
2015-04-16	140.85	142.78	140.55	141.88	787779
2015-04-17	141.24	143.36	141.04	142.55	1527498
2015-04-20	143.65	145.60	142.67	144.79	1095941
2015-04-21	143.64	143.64	138.04	138.61	2787980
2015-04-22	139.55	141.00	138.70	140.98	2017676
2015-04-23	146.00	147.47	143.39	146.70	2823532
2015-04-24	147.07	147.07	141.02	141.59	2229837
2015-04-27	142.44	143.00	140.40	141.37	781200
2015-04-28	141.00	142.92	140.24	142.67	749678
2015-04-29	141.93	142.80	140.05	140.11	831518
2015-04-30	139.74	139.98	136.16	136.96	1363345
2015-05-01	137.95	139.95	136.84	139.51	870443
2015-05-04	140.11	141.85	139.55	141.33	817416
2015-05-05	141.50	142.64	140.01	140.14	530781
2015-05-06	140.63	141.46	139.35	139.76	820737
2015-05-07	139.46	140.80	139.42	140.00	475778
2015-05-08	141.33	143.72	140.49	143.01	886558
2015-05-11	142.63	143.80	142.28	142.95	391576
2015-05-12	141.86	143.59	139.95	142.33	599771
2015-05-13	141.68	141.90	138.76	140.09	1409814
2015-05-14	140.91	140.91	138.84	139.96	910106
2015-05-15	139.46	140.50	138.58	139.99	1034419
2015-05-18	138.88	142.99	138.38	141.88	992699
2015-05-19	142.58	142.84	140.11	140.83	767060
2015-05-20	141.89	148.62	141.89	147.88	2065268
2015-05-21	147.85	149.62	145.58	146.38	905095
2015-05-22	146.36	147.16	145.00	146.32	595702
2015-05-26	145.71	146.09	143.72	145.50	632320
2015-05-27	145.59	146.30	144.05	145.52	649024
2015-05-28	144.80	145.39	144.15	144.86	626999
2015-05-29	144.38	145.45	143.00	143.05	888148
2015-06-01	143.17	146.49	142.20	144.96	691083
2015-06-02	144.30	145.26	143.44	143.55	496455
2015-06-03	144.22	147.20	143.36	146.84	586460
2015-06-04	145.50	146.23	143.04	143.64	841283
2015-06-05	143.50	144.70	142.40	144.46	801411
2015-06-08	143.38	144.85	142.96	143.63	603181
2015-06-09	143.91	144.31	142.01	142.60	706340
2015-06-10	143.66	144.88	142.59	143.85	442001
2015-06-11	144.61	146.53	144.03	146.52	847044
2015-06-12	145.56	145.93	144.28	145.80	365069
2015-06-15	144.87	146.16	144.03	145.15	669276
2015-06-16	144.74	145.69	144.00	145.12	497123
2015-06-17	145.92	149.00	145.92	148.87	868004
2015-06-18	148.87	151.56	148.86	150.64	713356
2015-06-19	150.88	151.98	150.62	151.18	831296
2015-06-22	151.59	151.89	149.88	150.53	546423
2015-06-23	150.91	152.50	149.95	151.48	581403
2015-06-24	151.51	152.47	150.09	150.33	324273
2015-06-25	150.09	150.87	148.85	149.10	533273
2015-06-26	150.27	152.13	149.81	149.88	581816
2015-06-29	148.28	149.65	146.53	146.74	533453
2015-06-30	147.68	149.58	146.83	148.11	796249
2015-07-01	149.38	149.97	147.58	148.69	516616
2015-07-02	149.79	149.83	147.94	149.14	385465
2015-07-06	147.24	149.77	146.75	148.38	656333
2015-07-07	148.17	148.86	145.57	148.50	509551
2015-07-08	147.96	148.98	146.71	147.65	739944
2015-07-09	149.05	150.33	148.18	148.22	512316
2015-07-10	149.79	152.00	149.34	151.05	711655
2015-07-13	152.19	152.97	151.25	152.21	824520
2015-07-14	152.31	156.25	151.12	155.34	869530
2015-07-15	156.35	156.35	153.72	154.27	732468
2015-07-16	154.35	154.84	152.56	153.49	609517
2015-07-17	153.75	154.99	151.80	152.33	610058
2015-07-20	153.05	153.30	151.77	152.93	885022
2015-07-21	153.81	154.97	152.35	153.38	858329
2015-07-22	144.84	148.31	143.50	147.71	3130975
2015-07-23	147.82	147.82	142.92	143.15	1690095
2015-07-24	143.78	143.89	138.90	139.65	1313846
2015-07-27	138.82	139.00	135.69	136.54	1359130
2015-07-28	137.71	138.64	134.92	136.86	1334225
2015-07-29	136.83	137.79	135.10	137.63	1221216
2015-07-30	136.97	137.84	135.30	137.07	813003
2015-07-31	137.66	138.34	135.81	137.06	741734
2015-08-03	137.05	137.13	132.95	133.50	982954
2015-08-04	133.46	134.21	131.57	133.22	711517
2015-08-05	134.37	137.07	133.79	136.77	806079
2015-08-06	136.98	136.98	133.40	135.53	619799
2015-08-07	135.50	136.10	134.82	135.86	558572
2015-08-10	136.29	139.88	136.00	139.54	735219
2015-08-11	138.02	138.37	136.85	137.32	626023
2015-08-12	135.50	137.35	133.94	136.97	784236
2015-08-13	137.28	138.81	135.64	137.40	481054
2015-08-14	137.65	138.96	136.80	137.97	405725
2015-08-17	137.29	139.77	135.93	138.81	525223
2015-08-18	138.95	139.59	136.39	137.40	435665
2015-08-19	137.00	137.84	134.75	135.04	628443
2015-08-20	134.20	135.54	131.57	131.79	646885
2015-08-21	130.60	131.18	127.24	128.58	878689
2015-08-24	119.96	126.97	119.96	122.95	1266056
2015-08-25	127.00	127.26	122.66	122.89	795017
2015-08-26	124.99	127.12	123.54	126.75	823329
2015-08-27	128.08	131.00	127.73	130.64	568816
2015-08-28	130.01	131.82	128.86	131.22	509766
2015-08-31	130.53	131.63	129.45	129.87	652336
2015-09-01	127.42	129.16	125.73	125.94	922012
2015-09-02	127.45	129.62	126.78	129.56	818446
2015-09-03	131.69	134.81	130.85	132.99	1067235
2015-09-04	131.09	132.38	129.76	130.15	523369
2015-09-08	132.45	134.59	131.38	133.63	712253
2015-09-09	132.32	132.32	126.05	127.67	1247856
2015-09-10	127.41	129.40	127.40	127.84	516634
2015-09-11	127.34	127.91	125.82	127.86	461762
2015-09-14	127.76	128.95	126.90	127.25	420734
2015-09-15	127.31	129.68	127.05	129.14	353640
2015-09-16	129.10	131.71	128.84	131.23	453339
2015-09-17	131.03	131.50	129.72	129.95	585201
2015-09-18	128.64	128.87	126.34	126.80	800981
2015-09-21	127.80	128.55	126.06	126.38	750727
2015-09-22	124.62	126.25	124.29	126.04	775476
2015-09-23	126.13	126.36	120.15	120.29	1267100
2015-09-24	119.65	124.20	119.01	122.73	1255161
2015-09-25	123.80	124.37	122.45	122.99	913157
2015-09-28	122.27	122.69	117.01	118.18	892905
2015-09-29	118.58	119.35	117.38	118.68	648936
2015-09-30	119.82	120.49	119.25	119.87	713720
2015-10-01	120.34	120.81	115.63	118.19	1119441
2015-10-02	117.10	118.75	115.90	118.45	1033451
2015-10-05	119.51	121.97	118.96	119.77	1139024
2015-10-06	119.90	120.47	118.12	118.75	936269
2015-10-07	118.75	120.29	117.99	120.26	1027374
2015-10-08	120.27	121.63	119.68	121.00	576385
2015-10-09	121.00	121.56	119.36	120.41	601941
2015-10-12	121.53	123.87	120.65	122.09	662325
2015-10-13	121.76	122.98	120.72	121.05	577492
2015-10-14	121.09	122.43	119.50	119.72	696692
2015-10-15	119.89	120.68	118.68	119.69	1072497
2015-10-16	120.10	122.31	120.08	122.16	704329
2015-10-19	122.15	124.38	121.70	124.26	1244336
2015-10-20	122.87	124.39	119.35	120.10	2389902
2015-10-21	112.92	113.29	104.10	107.83	6758389
2015-10-22	107.22	112.42	106.87	109.95	3401706
2015-10-23	110.93	111.01	108.94	110.33	1540702
2015-10-26	109.96	112.00	109.25	109.72	1267475
2015-10-27	110.26	110.63	108.45	109.07	1037595
2015-10-28	109.63	111.25	108.75	111.24	1025088
2015-10-29	111.29	113.05	111.21	112.69	629883
2015-10-30	112.88	113.52	112.09	112.34	622814
2015-11-02	112.53	114.00	112.09	113.61	484732
2015-11-03	113.27	115.90	113.27	115.34	683687
2015-11-04	115.86	117.29	114.69	114.95	690347
2015-11-05	115.13	115.32	114.00	114.34	783251
2015-11-06	114.21	114.83	112.80	114.02	674199
2015-11-09	114.00	114.20	112.51	113.21	789789
2015-11-10	113.04	114.32	112.51	114.28	655897
2015-11-11	114.69	114.89	110.46	110.64	828937
2015-11-12	110.15	111.72	109.80	110.25	774215
2015-11-13	110.16	110.36	106.34	106.91	749041
2015-11-16	105.95	106.17	103.81	105.49	1725916
2015-11-17	103.00	104.88	102.12	103.00	1472774
2015-11-18	103.14	105.59	102.90	105.16	954258
2015-11-19	105.36	105.99	104.30	105.04	626032
2015-11-20	105.71	107.33	105.00	105.47	1034725
2015-11-23	105.43	107.27	104.50	105.73	851429
2015-11-24	105.25	106.89	103.64	106.45	658508
2015-11-25	106.32	107.56	106.01	107.13	516802
2015-11-27	107.16	107.30	105.54	105.70	334303
2015-11-30	105.65	106.45	104.75	105.43	1142358
2015-12-01	105.31	106.35	105.13	105.78	896391
2015-12-02	105.93	106.29	104.45	104.96	647589
2015-12-03	105.47	105.99	102.98	103.44	905804
2015-12-04	100.96	100.96	98.52	99.11	2053698
2015-12-07	98.00	98.17	95.77	97.32	2358583
2015-12-08	96.35	99.20	96.25	98.32	1012969
2015-12-09	97.57	98.91	94.60	94.92	1284467
2015-12-10	95.39	97.88	95.04	95.41	1044790
2015-12-11	94.61	94.76	92.87	93.41	1072729
2015-12-14	93.42	94.39	92.39	93.38	1052900
2015-12-15	94.05	95.51	93.63	94.62	1294026
2015-12-16	95.14	96.21	94.31	95.29	919478
2015-12-17	88.36	89.13	85.00	85.01	5296630
2015-12-18	84.27	86.59	83.51	84.78	2835850
2015-12-21	85.23	85.40	82.82	83.30	1828101
2015-12-22	83.54	84.95	81.42	84.37	2149460
2015-12-23	84.57	86.97	84.46	86.78	2211465
2015-12-24	86.68	87.20	85.74	86.14	546077
2015-12-28	86.05	86.92	85.07	86.54	1746097
2015-12-29	87.14	89.20	86.51	87.35	1114588
2015-12-30	87.18	87.50	85.78	86.31	1180078
2015-12-31	86.25	87.07	85.67	85.95	1069886
2016-01-04	85.15	88.42	84.05	88.36	1861692
2016-01-05	89.18	89.21	86.09	87.22	1507199
2016-01-06	85.77	86.68	83.60	84.55	1119782
2016-01-07	83.32	84.26	81.97	82.39	1165203
2016-01-08	83.28	83.33	80.30	80.40	922166
2016-01-11	80.56	80.80	78.47	80.10	1626335
2016-01-12	81.07	81.56	77.59	79.14	1100539
2016-01-13	79.49	80.51	78.61	79.37	1633430
2016-01-14	79.64	81.29	77.71	80.20	1017483
2016-01-15	79.08	79.42	76.65	79.02	1207533
2016-01-19	79.76	80.47	78.35	79.48	1265672
2016-01-20	78.01	82.39	77.02	81.74	1836149
2016-01-21	81.98	83.68	80.44	80.87	1745221
2016-01-22	82.91	83.42	80.37	81.95	1203324
2016-01-25	81.93	82.62	80.02	80.34	1987663
2016-01-26	76.60	78.02	69.06	72.99	7853588
2016-01-27	72.84	73.04	69.50	70.18	3022907
2016-01-28	70.79	71.08	67.80	69.61	2614573
2016-01-29	70.66	74.01	70.48	73.84	4341917
2016-02-01	73.47	75.60	73.00	75.17	1420322
2016-02-02	74.34	76.30	74.10	75.64	1617635
2016-02-03	76.37	79.09	74.76	78.28	1913089
2016-02-04	78.34	82.92	77.70	82.87	2278706
2016-02-05	82.87	83.31	81.15	82.68	1267316
2016-02-08	81.12	81.71	77.76	79.21	1628168
2016-02-09	78.36	80.65	77.25	78.17	1229961
2016-02-10	78.78	80.86	78.13	78.65	1067183
2016-02-11	77.58	78.22	75.91	77.30	1016165
2016-02-12	77.98	80.00	76.56	79.80	737230
2016-02-16	80.96	83.79	80.65	83.51	1285524
2016-02-17	83.95	87.98	83.95	86.81	1416523
2016-02-18	87.29	87.29	85.65	86.36	889625
2016-02-19	86.03	86.89	84.42	85.85	816674
2016-02-22	87.00	88.92	87.00	88.76	1034227
2016-02-23	88.18	88.73	86.37	86.60	926198
2016-02-24	86.60	87.87	84.73	87.67	864268
2016-02-25	87.84	89.47	85.94	89.18	723916
2016-02-26	89.64	91.47	88.82	91.29	971477
2016-02-29	90.41	91.05	87.85	87.91	1265054
2016-03-01	88.78	90.11	88.09	90.01	807122
2016-03-02	90.06	90.56	89.30	90.44	902683
2016-03-03	90.83	92.78	90.71	92.15	963782
2016-03-04	92.45	92.90	90.86	92.04	929767
2016-03-07	91.61	94.43	91.23	94.04	948056
2016-03-08	94.04	98.02	93.40	94.47	1802670
2016-03-09	95.47	95.89	94.10	95.88	943929
2016-03-10	96.59	97.49	94.23	96.26	750755
2016-03-11	97.57	98.58	96.78	97.85	837552
2016-03-14	97.19	98.98	96.98	97.55	879308
2016-03-15	97.25	97.57	94.82	95.29	1356047
2016-03-16	94.79	97.76	94.79	97.01	981741
2016-03-17	97.18	98.99	96.31	98.56	945942
2016-03-18	99.05	100.95	99.05	99.72	1703261
2016-03-21	99.76	100.67	98.31	100.07	752264
2016-03-22	99.72	100.28	98.40	99.75	532708
2016-03-23	99.60	99.60	96.19	96.22	581750
2016-03-24	95.83	98.10	94.34	97.91	774452
2016-03-28	98.01	99.05	97.62	98.25	849929
2016-03-29	97.68	98.78	95.10	98.47	1000923
2016-03-30	99.23	99.50	96.99	97.25	699504
2016-03-31	97.43	98.99	97.04	98.48	814114
2016-04-01	97.54	98.58	96.71	98.31	609098
2016-04-04	98.61	98.98	95.59	95.92	506160
2016-04-05	95.59	96.77	94.43	96.61	896673
2016-04-06	96.47	96.47	93.10	93.41	1886291
2016-04-07	92.59	92.88	89.84	91.64	1275383
2016-04-08	92.92	94.89	92.20	94.32	944839
2016-04-11	94.81	95.85	92.01	92.64	1193707
2016-04-12	93.00	93.58	92.56	93.48	629688
2016-04-13	94.49	96.99	94.25	96.72	927389
2016-04-14	94.50	96.72	93.97	95.27	757215
2016-04-15	95.48	95.74	94.57	95.67	779441
2016-04-18	94.80	96.73	93.91	95.76	990010
2016-04-19	95.75	95.96	93.32	94.38	1145118
2016-04-20	94.51	97.23	94.02	96.23	1415786
2016-04-21	93.78	99.33	91.40	97.79	2884648
2016-04-22	97.98	104.25	97.41	100.55	2132327
2016-04-25	100.45	101.53	99.68	100.90	1157072
2016-04-26	101.47	102.32	100.36	101.03	1042082
2016-04-27	101.33	101.79	99.86	100.69	754720
2016-04-28	100.58	100.63	98.25	98.57	654819
2016-04-29	98.52	99.19	96.75	97.88	904232
2016-05-02	98.00	99.93	97.68	98.94	812333
2016-05-03	98.50	98.64	95.37	97.46	922662
2016-05-04	96.85	97.65	95.18	95.50	640681
2016-05-05	95.76	96.07	92.23	92.75	1099906
2016-05-06	92.59	93.97	87.43	88.97	2942908
2016-05-09	88.96	89.88	88.09	88.26	1112031
2016-05-10	88.43	88.87	87.52	88.57	1044792
2016-05-11	87.67	88.11	85.71	85.75	1205144
2016-05-12	85.26	86.17	84.50	85.10	1737177
2016-05-13	85.20	85.91	83.34	83.50	1060330
2016-05-16	83.97	84.80	83.07	84.38	1254580
2016-05-17	83.97	85.56	83.26	83.60	1247938
2016-05-18	83.45	84.94	82.83	82.90	1056429
2016-05-19	82.30	83.23	80.50	82.90	1996032
2016-05-20	82.81	83.97	82.50	83.88	848899
2016-05-23	84.17	84.80	82.15	82.21	1004432
2016-05-24	82.72	84.85	81.72	84.09	1177244
2016-05-25	84.68	86.51	84.34	86.15	1091869
2016-05-26	86.31	86.61	84.89	84.80	716674
2016-05-27	85.02	86.59	84.31	86.41	680170
2016-05-31	86.67	87.45	84.61	85.02	1048727
2016-06-01	84.36	85.23	83.06	84.45	1101912
2016-06-02	84.21	84.37	83.13	83.98	1031320
2016-06-03	83.39	83.97	80.64	83.75	1217016
2016-06-06	84.07	84.25	81.92	83.61	1506125
2016-06-07	81.99	84.77	80.33	84.64	1968703
2016-06-08	84.65	86.45	84.65	85.92	1166156
2016-06-09	85.34	85.34	84.18	84.53	1012834
2016-06-10	82.56	82.56	80.95	81.32	2203414
2016-06-13	80.73	81.39	79.92	79.94	2145084
2016-06-14	79.45	80.20	78.96	79.58	969489
2016-06-15	79.90	82.64	79.73	79.87	1272241
2016-06-16	79.50	80.95	79.22	80.92	848317
2016-06-17	81.07	83.20	80.79	83.02	1509751
2016-06-20	83.89	85.87	83.75	84.44	1332896
2016-06-21	84.66	85.35	83.08	83.27	706349
2016-06-22	83.01	83.75	82.02	83.42	823331
2016-06-23	84.48	85.64	84.27	85.10	559521
2016-06-24	82.93	83.37	80.00	80.45	2012120
2016-06-27	79.35	79.35	77.58	78.21	1696178
2016-06-28	79.12	80.73	79.03	80.19	800504
2016-06-29	80.82	81.46	79.40	80.93	1643690
2016-06-30	81.16	82.01	79.55	81.76	1576749
2016-07-01	80.84	88.20	80.46	86.34	3351719
2016-07-05	84.98	84.98	82.19	82.73	1591499
2016-07-06	82.04	82.41	80.15	82.30	1104958
2016-07-07	82.74	83.79	82.09	82.94	483723
2016-07-08	84.24	86.27	84.22	85.23	1011032
2016-07-11	85.99	86.70	85.71	86.23	521439
2016-07-12	85.11	88.39	85.07	88.11	1307523
2016-07-13	87.59	88.93	86.88	87.59	915033
2016-07-14	88.11	88.90	87.41	87.77	820073
2016-07-15	87.77	88.79	87.11	88.07	832428
2016-07-18	87.55	88.99	87.48	88.51	1174726
2016-07-19	87.85	89.07	85.81	87.10	2013800
2016-07-20	85.60	95.76	85.41	95.03	4659982
2016-07-21	95.89	98.94	95.16	96.87	2409060
2016-07-22	97.10	97.47	95.32	96.56	1658887
2016-07-25	96.26	97.38	95.94	96.99	996383
2016-07-26	94.74	97.10	92.91	95.10	2266909
2016-07-27	95.41	96.92	94.68	95.67	1384535
2016-07-28	94.87	95.57	93.62	95.33	912940
2016-07-29	95.04	99.00	93.86	98.75	3050375
2016-08-01	98.76	98.93	94.29	94.67	1440367
2016-08-02	94.67	94.99	92.07	92.29	748937
2016-08-03	91.85	94.46	91.00	94.07	598183
2016-08-04	94.13	95.14	93.63	94.37	419772
2016-08-05	94.90	96.08	94.56	95.26	643465
2016-08-08	96.89	97.59	96.02	97.08	780848
2016-08-09	96.81	97.56	95.45	95.75	627030
2016-08-10	95.86	96.22	94.29	94.70	405731
2016-08-11	95.51	96.29	94.66	94.86	633218
2016-08-12	94.80	95.72	94.14	94.84	476437
2016-08-15	95.15	98.73	95.14	98.66	1225408
2016-08-16	97.50	98.32	94.54	94.79	1260796
2016-08-17	94.72	95.35	92.88	93.85	647646
2016-08-18	93.98	94.24	91.22	91.63	1606350
2016-08-19	91.43	93.43	90.01	92.79	799460
2016-08-22	92.76	93.29	91.66	92.00	819595
2016-08-23	92.86	93.99	92.41	93.14	753252
2016-08-24	93.11	93.92	91.46	91.65	512485
2016-08-25	91.59	91.97	90.61	91.22	501742
2016-08-26	91.55	92.98	90.21	90.82	826973
2016-08-29	91.08	91.19	89.92	89.59	542513
2016-08-30	89.52	90.36	88.68	88.87	592125
2016-08-31	88.10	88.20	85.16	86.64	1798913
2016-09-01	86.42	87.11	85.21	85.82	1000553
2016-09-02	86.34	86.79	83.59	83.94	1217500
2016-09-06	84.48	84.74	82.78	83.52	1288572
2016-09-07	83.77	84.27	82.98	83.82	804487
2016-09-08	83.12	83.63	82.07	82.79	812882
2016-09-09	82.08	83.30	79.59	80.84	2636798
2016-09-12	74.36	77.49	73.10	76.79	8942667
2016-09-13	75.98	76.35	73.55	74.85	2681823
2016-09-14	75.03	76.07	73.23	73.41	1640421
2016-09-15	73.23	73.80	71.50	71.79	2721919
2016-09-16	71.59	71.75	70.14	70.50	1804851
2016-09-19	71.10	73.02	71.08	71.99	1573256
2016-09-20	72.10	72.61	71.49	71.52	1691905
2016-09-21	72.05	74.77	72.05	73.94	1953472
2016-09-22	74.70	75.47	73.68	73.81	871950
2016-09-23	73.68	75.14	73.52	74.89	1151591
2016-09-26	74.31	74.77	74.03	74.08	1013879
2016-09-27	74.16	75.50	73.55	75.23	1088384
2016-09-28	75.65	76.72	74.48	75.02	1402746
2016-09-29	75.07	76.37	74.76	75.47	999013
2016-09-30	76.14	77.86	75.75	77.44	1354617
2016-10-03	77.16	77.70	76.43	77.50	1030610
2016-10-04	76.65	76.65	73.10	74.07	1973204
2016-10-05	74.51	76.15	74.16	75.50	900430
2016-10-06	75.46	75.57	73.88	74.28	930270
2016-10-07	74.35	74.38	73.07	74.02	1064525
2016-10-10	74.84	76.21	74.57	75.01	654872
2016-10-11	75.01	75.45	73.32	74.03	852883
2016-10-12	75.62	77.62	74.87	76.15	1455470
2016-10-13	75.42	75.84	73.85	75.45	1045319
2016-10-14	75.87	76.50	74.80	75.79	714450
2016-10-17	75.75	76.63	75.26	76.02	1117522
2016-10-18	76.79	77.67	75.55	77.54	779854
2016-10-19	77.87	79.44	77.36	79.04	924185
2016-10-20	78.70	79.46	78.35	79.23	794421
2016-10-21	79.01	80.42	78.05	80.03	1381346
2016-10-24	81.00	82.14	80.49	81.65	2617652
2016-10-25	76.80	81.69	76.22	78.61	3478327
2016-10-26	78.00	79.85	76.47	76.60	1230621
2016-10-27	77.13	77.13	74.77	75.04	1116045
2016-10-28	75.28	76.13	74.62	75.27	822757
2016-10-31	75.59	76.68	74.00	76.61	1671639
2016-11-01	76.80	77.14	73.98	74.68	857486
2016-11-02	74.65	76.86	74.65	76.32	919501
2016-11-03	76.24	76.99	75.73	75.84	689039
2016-11-04	75.86	78.43	75.86	76.73	827764
2016-11-07	78.25	80.77	78.25	80.11	937700
2016-11-08	79.54	80.72	78.94	80.01	738990
2016-11-09	77.55	83.51	77.35	83.33	1326450
2016-11-10	83.61	90.10	83.56	89.43	2250383
2016-11-11	89.33	90.40	88.28	89.81	1228549
2016-11-14	90.50	92.50	87.78	88.50	1740931
2016-11-15	88.16	88.82	85.78	86.83	1131112
2016-11-16	86.77	87.20	84.41	85.27	771627
2016-11-17	86.33	87.06	84.81	85.11	797977
2016-11-18	85.24	85.80	83.77	83.93	680443
2016-11-21	84.69	86.30	84.46	85.36	814482
2016-11-22	85.89	87.80	85.40	87.67	782723
2016-11-23	87.10	88.73	86.79	88.72	584571
2016-11-25	89.06	89.88	88.73	89.35	360186
2016-11-28	89.00	89.21	87.33	86.84	808739
2016-11-29	87.33	88.12	86.14	86.68	694912
2016-11-30	87.28	87.64	86.18	86.86	891299
2016-12-01	87.42	91.11	86.99	90.72	1235931
2016-12-02	90.66	90.88	87.22	87.46	662487
2016-12-05	87.98	90.62	87.35	88.45	792701
2016-12-06	88.46	89.17	87.16	88.58	563137
2016-12-07	85.33	87.60	83.49	86.54	2028862
2016-12-08	87.04	88.88	86.30	87.74	1038791
2016-12-09	87.59	87.87	85.62	85.84	692498
2016-12-12	86.11	86.32	83.10	84.37	985980
2016-12-13	84.83	86.77	84.36	85.85	711491
2016-12-14	85.44	86.33	83.78	83.92	621498
2016-12-15	83.90	84.88	81.52	81.62	1237325
2016-12-16	81.50	82.62	80.61	81.60	1247683
2016-12-19	81.72	83.29	81.00	83.01	846815
2016-12-20	82.76	83.10	80.86	81.52	1116933
2016-12-21	81.34	81.74	80.60	80.73	585943
2016-12-22	80.91	80.96	79.33	79.67	618923
2016-12-23	79.81	80.58	79.27	80.22	406004
2016-12-27	80.36	81.15	80.03	80.55	393668
2016-12-28	80.30	80.84	79.95	80.82	524946
2016-12-29	80.90	82.11	80.78	81.37	1067780
2016-12-30	81.99	82.58	81.14	82.39	863018
2017-01-03	82.91	82.91	81.41	82.61	964573
2017-01-04	82.97	85.75	82.61	84.87	732085
2017-01-05	84.60	85.63	83.72	85.03	818150
2017-01-06	84.87	86.80	84.46	86.56	778434
2017-01-09	86.28	86.53	83.21	83.72	1462358
2017-01-10	83.97	84.79	82.68	83.74	602735
2017-01-11	83.45	83.50	81.69	82.19	613833
2017-01-12	85.02	87.45	84.81	87.00	1997352
2017-01-13	86.93	87.47	85.59	86.27	881823
2017-01-17	86.12	87.03	85.51	86.93	900615
2017-01-18	87.00	88.49	86.48	87.78	927990
2017-01-19	87.43	87.95	85.37	85.90	801652
2017-01-20	85.79	86.75	85.26	86.32	892487
2017-01-23	86.25	87.86	85.86	87.55	1660115
2017-01-24	84.99	87.66	83.49	86.41	3107864
2017-01-25	87.02	90.38	85.68	89.39	2724665
2017-01-26	88.37	89.95	86.79	87.14	1214929
2017-01-27	87.37	88.47	85.66	86.75	1118895
2017-01-30	86.78	86.78	83.42	83.55	1368649
2017-01-31	83.29	84.09	81.77	84.07	1274072
2017-02-01	84.58	85.11	83.75	84.44	600930
2017-02-02	83.93	84.52	82.63	84.29	708504
2017-02-03	84.45	86.01	83.60	85.25	932655
2017-02-06	85.39	85.99	84.19	84.61	594483
2017-02-07	85.16	85.53	84.51	84.81	479375
2017-02-08	85.18	86.31	84.16	86.28	611476
2017-02-09	86.37	87.99	86.21	87.72	607605
2017-02-10	87.67	88.60	87.35	88.04	664895
2017-02-13	88.03	88.60	86.58	87.26	756823
2017-02-14	87.03	87.87	86.67	87.71	383161
2017-02-15	87.83	88.59	87.52	88.23	357551
2017-02-16	88.05	88.78	86.08	86.47	401045
2017-02-17	86.46	87.70	85.58	87.16	488075
2017-02-21	87.14	88.42	86.53	88.33	478876
2017-02-22	88.39	89.54	88.15	88.64	580696
2017-02-23	88.83	89.26	86.63	86.70	660400
2017-02-24	85.91	87.46	84.50	86.29	714984
2017-02-27	85.72	88.07	85.72	86.97	766208
2017-02-28	86.60	86.60	84.76	85.21	733611
2017-03-01	86.02	88.00	85.61	86.66	708464
2017-03-02	86.61	88.22	85.85	86.83	750485
2017-03-03	86.76	87.04	84.90	85.50	490196
2017-03-06	85.22	85.39	83.76	84.53	958311
2017-03-07	84.47	84.95	83.05	84.64	805685
2017-03-08	84.53	86.30	84.30	85.60	674314
2017-03-09	85.65	86.89	85.09	86.87	604782
2017-03-10	86.77	91.90	86.77	90.20	1998665
2017-03-13	88.96	89.83	87.91	88.58	739625
2017-03-14	88.44	88.49	86.62	87.32	744430
2017-03-15	87.08	90.13	86.20	89.67	868793
2017-03-16	89.64	90.91	88.87	90.81	650227
2017-03-17	90.91	91.34	89.00	89.01	1067323
2017-03-20	89.01	89.65	88.25	88.60	433956
2017-03-21	88.91	89.57	84.18	84.28	1081853
2017-03-22	83.77	84.13	82.19	83.77	843125
2017-03-23	83.96	84.23	83.35	83.99	752700
2017-03-24	84.46	84.82	82.79	83.21	740348
2017-03-27	82.25	83.81	81.19	83.27	833216
2017-03-28	83.00	84.14	82.76	83.76	497313
2017-03-29	83.68	84.54	82.73	83.92	479591
2017-03-30	83.73	83.94	82.45	83.58	516169
2017-03-31	83.39	84.48	83.15	83.80	454956
2017-04-03	84.11	85.76	82.98	83.10	780857
2017-04-04	82.86	82.86	81.65	81.95	506713
2017-04-05	82.15	82.63	80.46	80.50	744183
2017-04-06	80.96	81.14	80.07	80.37	1082045
2017-04-07	79.94	80.19	78.60	79.80	1843677
2017-04-10	80.14	81.76	80.02	80.83	745329
2017-04-11	80.87	82.42	80.37	82.08	642222
2017-04-12	82.04	82.04	80.61	80.61	470142
2017-04-13	80.64	80.75	77.91	78.82	1104257
2017-04-17	79.23	79.56	78.25	79.38	738655
2017-04-18	78.52	80.48	78.10	80.05	684638
2017-04-19	80.52	81.10	79.66	79.68	494272
2017-04-20	80.48	81.46	80.13	81.34	594184
2017-04-21	81.23	82.13	80.50	81.86	810443
2017-04-24	83.52	84.34	81.99	83.14	1504514
2017-04-25	87.41	90.42	82.13	83.58	2508126
2017-04-26	84.10	85.68	83.37	84.36	1131813
2017-04-27	84.07	87.03	83.76	86.40	1124226
2017-04-28	86.08	86.33	85.12	85.26	956731
2017-05-01	85.50	86.12	84.67	85.69	686289
2017-05-02	85.56	86.06	84.81	86.01	662986
2017-05-03	85.85	86.46	84.28	85.07	768259
2017-05-04	85.06	85.57	83.30	83.48	790782
2017-05-05	84.06	86.18	83.78	85.90	889718
2017-05-08	85.87	86.95	85.72	86.36	616033
2017-05-09	86.85	91.30	86.82	91.20	1599172
2017-05-10	91.36	95.75	91.16	94.14	2169928
2017-05-11	93.55	93.83	91.46	92.27	1147141
2017-05-12	92.27	92.27	89.36	89.54	722977
2017-05-15	89.83	90.43	88.02	88.32	555734
2017-05-16	88.44	88.71	86.45	87.94	659847
2017-05-17	86.81	87.49	85.27	85.94	683430
2017-05-18	85.41	87.66	85.17	86.40	676773
2017-05-19	86.09	87.60	85.31	87.47	830669
2017-05-22	87.85	87.99	86.57	87.05	394715
2017-05-23	87.28	87.32	86.55	86.56	373800
2017-05-24	86.48	87.32	85.59	85.72	389814
2017-05-25	86.36	86.98	84.67	84.86	483559
2017-05-26	84.73	85.68	84.53	84.74	389395
2017-05-30	84.19	84.79	83.84	84.59	303220
2017-05-31	84.89	84.89	82.77	83.60	884036
2017-06-01	83.65	85.24	83.41	84.79	645411
2017-06-02	84.49	86.20	84.45	85.74	350231
2017-06-05	85.69	85.82	84.71	84.75	329901
2017-06-06	85.22	88.10	85.01	86.18	939446
2017-06-07	86.05	86.33	83.37	83.98	790369
2017-06-08	84.30	86.15	83.65	84.99	488087
2017-06-09	85.06	88.27	85.06	87.41	665605
2017-06-12	87.46	90.56	87.25	88.16	760528
2017-06-13	88.36	90.83	88.01	90.20	616022
2017-06-14	89.83	89.83	86.90	88.17	547431
2017-06-15	87.77	88.61	87.19	87.24	392817
2017-06-16	87.25	87.55	85.82	86.68	813661
2017-06-19	87.20	88.65	86.66	88.44	377952
2017-06-20	88.38	88.38	86.42	86.80	253377
2017-06-21	86.88	87.99	86.55	87.62	291971
2017-06-22	87.61	88.99	87.35	88.88	262867
2017-06-23	88.87	89.95	87.89	89.72	669051
2017-06-26	89.72	91.53	89.37	91.38	610764
2017-06-27	91.14	91.53	90.29	90.86	553931
2017-06-28	91.17	92.50	90.70	91.15	356996
2017-06-29	91.56	92.98	90.20	91.69	489861
2017-06-30	92.04	92.90	91.85	92.23	388468
2017-07-03	92.84	95.34	92.40	93.76	464273
2017-07-05	93.63	94.54	90.25	90.26	1198433
2017-07-06	89.97	90.00	86.96	87.30	1029533
2017-07-07	87.29	88.02	86.51	87.83	420151
2017-07-10	87.90	89.37	87.60	88.96	449047
2017-07-11	88.85	89.32	87.74	88.93	406609
2017-07-12	89.34	90.24	88.14	88.93	550907
2017-07-13	89.27	92.61	89.27	91.78	1017402
2017-07-14	92.07	93.64	91.71	93.09	652478
2017-07-17	92.69	92.69	91.00	91.06	664117
2017-07-18	89.16	91.89	88.56	91.83	1006013
2017-07-19	92.04	93.55	91.05	92.45	1223861
2017-07-20	95.94	99.16	92.87	96.43	2867512
2017-07-21	94.45	95.27	93.34	94.33	1167028
2017-07-24	94.00	95.10	92.34	92.80	780828
2017-07-25	93.34	94.67	93.24	93.87	792189
2017-07-26	93.40	93.56	89.97	89.99	1235145
2017-07-27	90.00	90.00	87.57	89.24	1139667
2017-07-28	88.75	89.71	87.78	88.70	475470
2017-07-31	88.91	89.75	88.11	89.66	1267219
2017-08-01	89.79	90.60	88.78	90.35	408956
2017-08-02	90.01	91.31	89.39	90.88	696113
2017-08-03	90.71	91.75	89.03	89.15	449790
2017-08-04	89.76	89.76	87.58	89.40	536589
2017-08-07	89.44	90.14	88.20	89.40	430352
2017-08-08	89.39	89.89	88.06	88.48	556932
2017-08-09	88.03	88.78	86.96	88.67	459845
2017-08-10	88.20	88.99	87.87	88.08	425677
2017-08-11	87.55	89.99	87.55	89.35	434036
2017-08-14	90.00	91.75	89.80	90.94	619689
2017-08-15	90.71	90.71	88.27	88.43	484958
2017-08-16	88.67	89.50	88.29	89.33	470899
2017-08-17	89.49	90.61	88.80	88.88	746810
2017-08-18	88.53	89.97	87.53	89.32	511738
2017-08-21	89.14	91.20	88.95	90.24	611374
2017-08-22	90.52	92.37	90.35	92.19	528424
2017-08-23	91.91	92.64	91.06	91.82	446767
2017-08-24	92.31	94.06	91.78	93.71	582336
2017-08-25	93.82	95.44	93.72	94.65	630944
2017-08-28	94.59	94.95	93.61	93.67	657156
2017-08-29	92.86	95.72	92.70	93.91	547412
2017-08-30	93.69	93.69	91.51	92.57	723819
2017-08-31	93.01	94.88	92.59	93.23	662160
2017-09-01	93.42	95.31	93.40	94.71	570512
2017-09-05	94.28	96.76	93.16	96.69	958933
2017-09-06	96.73	100.17	96.70	99.78	2057543
2017-09-07	99.94	100.81	97.70	98.59	715960
2017-09-08	98.18	99.22	97.00	98.09	544513
2017-09-11	98.76	99.13	97.41	98.99	350623
2017-09-12	99.17	99.17	97.25	97.75	709617
2017-09-13	97.80	102.43	97.33	101.89	1138054
2017-09-14	102.35	107.49	102.35	106.25	2147407
2017-09-15	105.00	108.03	104.71	105.87	1775131
2017-09-18	106.17	107.72	105.81	106.97	653818
2017-09-19	108.00	108.24	106.14	106.59	595824
2017-09-20	106.67	107.66	104.70	107.54	575395
2017-09-21	107.17	108.35	106.47	108.26	531713
2017-09-22	108.33	108.45	107.13	107.38	437178
2017-09-25	107.08	108.46	105.91	106.70	823950
2017-09-26	106.93	107.25	104.70	104.73	809096
2017-09-27	105.45	106.06	103.76	104.53	879208
2017-09-28	105.02	105.22	103.06	104.37	640401
2017-09-29	104.38	105.77	104.27	104.63	975824
2017-10-02	104.31	106.49	104.31	106.10	753456
2017-10-03	106.38	107.60	104.67	106.26	823262
2017-10-04	105.99	107.44	105.36	105.64	472158
2017-10-05	105.78	105.91	101.06	104.56	1531543
2017-10-06	103.90	104.19	101.55	103.99	783273
2017-10-09	104.68	105.28	103.92	104.47	5937359
2017-10-10	104.71	106.34	104.43	105.50	570075
2017-10-11	105.59	105.71	104.23	105.00	505367
2017-10-12	104.82	105.75	104.06	104.37	638654
2017-10-13	105.04	105.13	102.74	103.05	678226
2017-10-16	103.25	103.98	102.61	103.45	707394
2017-10-17	102.71	104.48	102.61	103.94	454178
2017-10-18	104.43	106.32	104.43	105.41	650483
2017-10-19	104.59	106.16	104.01	105.36	516759
2017-10-20	106.12	107.34	106.00	106.46	636437
2017-10-23	106.25	107.39	104.66	106.92	1299503
2017-10-24	113.10	126.85	112.77	123.18	5611822
2017-10-25	120.82	123.99	118.18	123.17	1985437
2017-10-26	120.68	123.41	118.81	121.28	1286194
2017-10-27	121.00	122.01	118.80	118.90	1069968
2017-10-30	118.47	119.83	116.13	117.25	1056360
2017-10-31	117.85	119.20	116.58	118.43	1503447
2017-11-01	118.76	121.36	118.26	118.64	650155
2017-11-02	118.21	119.94	116.77	118.40	507652
2017-11-03	118.79	119.33	116.44	116.74	611375
2017-11-06	115.81	116.48	113.37	115.28	1104007
2017-11-07	114.85	115.75	113.55	114.56	724919
2017-11-08	114.19	117.35	114.16	116.68	651397
2017-11-09	115.55	117.33	115.27	116.59	679929
2017-11-10	116.86	120.33	116.86	119.36	573438
2017-11-13	119.10	122.43	118.32	120.28	983482
2017-11-14	119.37	121.42	119.31	120.90	374029
2017-11-15	119.63	121.65	118.44	120.56	370912
2017-11-16	120.50	121.69	119.67	119.75	449380
2017-11-17	119.83	121.77	118.89	120.95	658725
2017-11-20	120.77	122.83	120.77	122.47	543501
2017-11-21	122.85	123.78	121.92	123.10	513240
2017-11-22	123.28	124.61	122.83	123.58	381618
2017-11-24	123.67	123.67	122.48	123.14	152218
2017-11-27	123.06	124.57	123.06	123.42	366407
2017-11-28	123.28	127.80	122.96	127.66	865275
2017-11-29	127.52	134.29	127.52	128.48	1563043
2017-11-30	128.51	129.54	126.22	127.01	990937
2017-12-01	126.72	127.19	122.76	126.11	616287
2017-12-04	126.90	128.69	124.10	124.13	768595
2017-12-05	124.87	126.70	123.07	126.05	654360
2017-12-06	125.21	127.70	122.28	126.26	832291
2017-12-07	126.59	132.43	126.25	131.48	1398572
2017-12-08	131.97	133.91	131.19	133.70	735779
2017-12-11	134.28	134.67	129.43	129.50	770357
2017-12-12	129.13	129.88	127.12	127.96	542985
2017-12-13	128.38	130.09	128.22	129.65	369826
2017-12-14	129.65	131.19	127.13	127.19	664566
2017-12-15	127.10	128.30	124.92	125.12	1755095
2017-12-18	125.90	128.24	124.81	125.70	1070187
2017-12-19	126.62	127.00	123.50	123.65	665623
2017-12-20	123.71	124.52	122.52	124.21	421277
2017-12-21	125.02	126.89	123.63	126.10	675356
2017-12-22	126.07	126.36	124.57	125.22	379297
2017-12-26	125.05	127.15	124.87	126.64	319472
2017-12-27	126.05	127.42	125.41	125.84	334725
2017-12-28	126.02	126.83	125.07	126.59	259508
2017-12-29	126.59	127.00	123.87	123.99	354253
2018-01-02	124.64	126.65	124.00	126.24	666654
2018-01-03	126.01	129.12	126.01	128.36	523232
2018-01-04	128.94	129.82	128.16	129.27	467126
2018-01-05	128.50	128.79	124.24	125.19	676639
2018-01-08	125.17	128.26	123.00	128.00	525491
2018-01-09	128.62	128.69	126.60	126.89	410085
2018-01-10	126.48	128.12	124.19	124.72	732511
2018-01-11	124.59	130.25	124.59	129.56	478809
2018-01-12	129.37	130.46	128.62	130.03	352750
2018-01-16	130.20	130.61	126.72	127.90	522268
2018-01-17	129.77	131.53	129.28	130.97	588802
2018-01-18	131.68	134.56	131.68	132.26	559079
2018-01-19	132.28	135.18	132.28	134.70	465225
2018-01-22	135.10	136.55	132.78	133.84	651451
2018-01-23	133.98	134.77	132.98	134.46	391513
2018-01-24	134.38	137.22	133.06	134.56	433912
2018-01-25	135.24	135.91	133.57	135.34	582539
2018-01-26	136.28	136.28	134.01	134.87	558088
2018-01-29	134.95	137.66	134.20	134.24	1138107
2018-01-30	121.38	123.18	111.45	116.40	4175009
2018-01-31	116.95	117.08	112.37	113.01	1759614
2018-02-01	111.79	114.28	110.69	111.71	1087598
2018-02-02	110.98	113.20	109.44	110.21	739004
2018-02-05	108.71	110.47	105.00	106.10	1638395
2018-02-06	104.62	109.92	102.20	108.78	1312019
2018-02-07	108.50	112.35	107.30	111.46	1056641
2018-02-08	111.28	112.35	108.88	110.22	1390811
2018-02-09	110.93	112.96	108.27	111.91	962264
2018-02-12	112.93	114.89	111.92	112.32	797702
2018-02-13	112.04	114.14	111.49	113.48	709870
2018-02-14	112.75	117.84	111.42	117.00	702041
2018-02-15	117.33	118.31	115.70	118.20	675739
2018-02-16	117.51	118.86	116.82	117.76	790734
2018-02-20	116.52	117.47	114.89	115.43	458686
2018-02-21	115.87	118.20	115.57	115.58	473913
2018-02-22	115.84	117.81	115.07	116.17	519474
2018-02-23	116.87	117.12	115.01	117.04	354067
2018-02-26	117.35	117.87	114.91	117.34	427899
2018-02-27	117.46	118.35	114.47	114.12	328747
2018-02-28	114.61	116.25	112.71	113.99	505026
2018-03-01	114.53	115.57	111.20	112.29	733939
2018-03-02	110.80	114.78	109.56	114.58	729929
2018-03-05	113.35	116.36	112.28	115.86	794291
2018-03-06	116.51	119.29	115.39	119.09	1239866
2018-03-07	118.07	119.90	116.66	118.98	639472
2018-03-08	119.26	119.67	116.55	118.55	398673
2018-03-09	119.13	123.34	118.17	122.73	742831
2018-03-12	123.05	124.21	119.79	119.91	729883
2018-03-13	120.93	121.94	120.18	120.74	487134
2018-03-14	121.44	121.44	118.11	118.87	434210
2018-03-15	118.80	119.29	117.36	117.79	485875
2018-03-16	118.45	123.67	117.60	123.13	1105704
2018-03-19	122.20	123.37	119.97	121.56	501924
2018-03-20	121.74	122.53	118.48	119.93	661830
2018-03-21	120.25	122.12	119.09	120.70	406745
2018-03-22	119.67	120.07	115.63	116.00	447819
2018-03-23	116.33	117.62	112.59	112.79	701748
2018-03-26	114.13	115.36	113.22	115.04	448811
2018-03-27	115.23	116.40	112.34	112.78	679548
2018-03-28	112.78	114.25	111.89	112.70	467613
2018-03-29	113.52	115.28	113.51	114.52	558040
2018-04-02	114.30	115.69	110.87	112.81	621167
2018-04-03	113.28	115.22	111.90	114.20	716968
2018-04-04	112.27	115.46	112.00	115.05	427335
2018-04-05	115.25	120.74	113.27	118.60	970822
2018-04-06	117.49	121.30	117.39	119.28	834167
2018-04-09	121.37	124.40	120.88	120.98	815088
2018-04-10	122.08	123.15	120.85	121.20	598071
2018-04-11	120.55	122.57	118.53	122.37	452195
2018-04-12	122.98	124.42	121.92	124.09	319246
2018-04-13	124.53	124.53	121.41	122.90	563454
2018-04-16	123.45	123.53	121.21	122.85	413752
2018-04-17	124.51	125.24	123.39	125.04	414223
2018-04-18	125.50	127.75	123.29	123.51	533808
2018-04-19	122.93	124.31	119.46	121.15	545258
2018-04-20	121.42	122.32	119.04	119.64	585276
2018-04-23	119.31	121.88	118.63	120.82	1149260
2018-04-24	116.89	120.00	108.12	109.56	2245467
2018-04-25	109.19	109.51	105.02	105.14	1830005
2018-04-26	105.34	107.05	103.96	106.07	877193
2018-04-27	106.27	106.44	103.45	104.50	969264
2018-04-30	104.87	106.52	104.50	104.82	666481
2018-05-01	104.05	107.22	103.51	106.93	791127
2018-05-02	106.16	108.08	105.54	107.06	544019
2018-05-03	106.80	108.69	105.16	107.73	734713
2018-05-04	107.35	109.43	106.05	108.87	481442
2018-05-07	109.52	110.79	108.09	109.92	500671
2018-05-08	110.15	110.60	105.71	107.31	843537
2018-05-09	107.20	108.60	106.67	107.14	635967
2018-05-10	106.04	107.66	105.52	106.87	489554
2018-05-11	107.14	108.88	106.23	107.22	332928
2018-05-14	107.39	108.13	106.42	106.91	521456
2018-05-15	106.28	109.10	106.28	107.80	402505
2018-05-16	108.00	109.91	107.55	109.88	427784
2018-05-17	109.47	111.28	108.76	110.77	624958
2018-05-18	110.33	113.11	110.33	112.52	629614
2018-05-21	113.10	115.90	112.92	115.33	842490
2018-05-22	115.44	115.51	114.09	114.41	345435
2018-05-23	113.80	114.89	112.06	113.93	550071
2018-05-24	113.96	114.75	111.85	113.82	323156
2018-05-25	113.78	113.96	112.92	113.63	314782
2018-05-29	113.01	115.63	112.31	114.88	354980
2018-05-30	115.77	116.30	110.80	112.54	1136625
2018-05-31	113.55	113.55	111.38	111.90	633199
2018-06-01	112.74	115.49	112.37	114.90	690065
2018-06-04	115.18	117.62	114.56	116.97	610869
2018-06-05	117.07	122.30	117.00	121.59	1652058
2018-06-06	121.86	126.46	121.69	125.55	1609656
2018-06-07	125.32	126.51	124.38	124.86	1458693
2018-06-08	124.61	126.31	124.29	126.01	909334
2018-06-11	126.55	129.14	126.16	127.39	798346
2018-06-12	127.50	129.08	127.49	127.67	985862
2018-06-13	127.82	130.58	125.49	126.34	1568674
2018-06-14	126.89	130.13	125.50	129.30	1074626
2018-06-15	129.55	131.06	128.89	130.63	929989
2018-06-18	130.50	131.25	127.03	127.87	844247
2018-06-19	126.14	126.67	123.42	124.62	582901
2018-06-20	125.05	125.60	124.36	125.39	413497
2018-06-21	125.71	126.34	124.23	124.39	374838
2018-06-22	125.17	125.28	122.74	123.28	468919
2018-06-25	123.26	123.26	120.44	121.50	558529
2018-06-26	122.30	123.54	121.11	122.33	336514
2018-06-27	122.53	122.53	120.29	120.35	391886
2018-06-28	120.28	121.90	119.37	121.79	594602
2018-06-29	123.03	124.09	122.09	122.18	430135
2018-07-02	121.31	123.65	120.12	123.51	349222
2018-07-03	124.25	125.77	121.89	122.20	265262
2018-07-05	123.47	124.74	121.90	124.68	377874
2018-07-06	125.11	126.35	124.08	125.63	365796
2018-07-09	126.49	128.32	126.01	127.90	560274
2018-07-10	128.63	128.98	122.84	123.70	647479
2018-07-11	122.87	123.68	119.54	122.00	486268
2018-07-12	122.72	123.63	120.79	122.19	425305
2018-07-13	122.24	123.97	121.87	122.42	339138
2018-07-16	122.43	122.63	121.30	122.35	299792
2018-07-17	121.97	124.83	121.97	124.15	443352
2018-07-18	124.49	125.43	122.66	123.56	502300
2018-07-19	123.16	124.00	121.99	122.93	522444
2018-07-20	122.74	123.17	121.01	121.75	307073
2018-07-23	122.11	122.70	121.44	121.66	466222
2018-07-24	122.50	123.48	119.61	119.99	1062544
2018-07-25	111.20	111.20	102.89	110.12	3738893
2018-07-26	109.16	110.48	104.95	105.54	1734289
2018-07-27	105.38	105.50	103.51	104.20	984960
2018-07-30	104.12	104.90	102.96	103.74	768533
2018-07-31	104.21	105.90	103.89	105.42	813037
2018-08-01	107.24	108.44	104.65	105.98	1072615
2018-08-02	105.50	107.85	105.33	107.16	564242
2018-08-03	106.88	111.41	106.86	110.78	845872
2018-08-06	110.72	110.84	108.31	108.75	602682
2018-08-07	108.99	110.84	108.99	110.32	468841
2018-08-08	110.56	110.79	108.54	109.33	458684
2018-08-09	109.42	110.82	109.42	109.71	360120
2018-08-10	108.96	109.31	107.02	107.42	495032
2018-08-13	107.59	107.99	106.55	107.34	404521
2018-08-14	107.87	108.71	107.40	107.77	359734
2018-08-15	106.84	106.88	105.30	106.54	456390
2018-08-16	107.10	108.13	106.42	107.20	343749
2018-08-17	107.23	108.72	107.13	108.25	316948
2018-08-20	108.40	109.81	107.84	107.85	255189
2018-08-21	108.27	110.07	108.23	109.78	437126
2018-08-22	109.49	110.40	107.82	107.89	247314
2018-08-23	107.90	108.07	106.38	107.71	465528
2018-08-24	107.88	108.57	106.59	108.13	388667
2018-08-27	108.59	110.01	108.16	109.36	338913
2018-08-28	109.40	110.15	108.50	109.44	296099
2018-08-29	109.64	110.23	107.93	109.48	424830
2018-08-30	109.31	111.44	107.99	108.20	516133
2018-08-31	107.52	108.75	106.53	108.45	482032
2018-09-04	108.61	108.78	105.92	108.70	781661
2018-09-05	108.21	115.40	106.81	112.48	1413314
2018-09-06	112.10	113.97	109.51	110.25	707812
2018-09-07	109.81	112.35	109.01	110.99	696611
2018-09-10	111.06	111.06	108.59	109.58	659693
2018-09-11	109.02	109.07	106.81	108.00	685447
2018-09-12	108.53	108.89	106.76	107.03	563663
2018-09-13	107.74	108.59	106.85	107.71	376897
2018-09-14	108.13	109.22	106.04	108.96	574278
2018-09-17	108.96	111.07	108.32	108.92	876749
2018-09-18	109.57	109.57	107.78	109.07	373031
2018-09-19	109.23	110.70	108.81	109.13	370683
2018-09-20	109.47	110.02	107.11	107.50	546319
2018-09-21	107.48	108.99	106.19	106.85	843948
2018-09-24	106.86	106.86	103.66	104.76	504286
2018-09-25	105.10	105.31	103.55	104.00	512756
2018-09-26	104.08	105.26	103.19	104.54	456543
2018-09-27	104.72	105.19	102.24	102.46	593284
2018-09-28	102.31	103.20	100.69	100.95	526225
2018-10-01	101.74	104.20	100.43	100.50	625731
2018-10-02	100.00	100.92	98.28	99.51	794545
2018-10-03	99.73	100.34	99.23	100.02	977092
2018-10-04	100.20	100.69	99.32	100.10	926654
2018-10-05	99.93	101.03	96.67	97.62	993071
2018-10-08	97.38	98.25	95.36	96.27	929736
2018-10-09	96.42	96.87	95.11	95.40	670771
2018-10-10	94.88	95.30	92.57	93.32	861011
2018-10-11	93.19	94.71	92.40	93.17	715046
2018-10-12	94.91	95.37	92.18	93.30	581792
2018-10-15	92.28	94.18	92.28	92.39	468093
2018-10-16	93.08	94.75	92.43	94.64	826964
2018-10-17	94.71	95.26	94.08	94.22	736836
2018-10-18	93.77	93.77	90.75	91.81	740149
2018-10-19	91.92	93.70	89.84	90.33	1009300
2018-10-22	90.77	97.92	86.16	92.74	2981657
2018-10-23	91.46	91.46	85.27	87.32	1330780
2018-10-24	86.83	88.57	84.67	84.85	985463
2018-10-25	86.07	89.34	85.61	86.47	1192223
2018-10-26	86.51	88.70	84.63	85.31	1041863
2018-10-29	86.59	88.23	84.76	85.55	653026
2018-10-30	85.99	90.00	85.99	89.88	883043
2018-10-31	90.70	91.55	88.15	88.98	2456331
2018-11-01	89.33	95.92	89.33	95.25	1228903
2018-11-02	96.16	99.30	95.60	97.28	1089933
2018-11-05	96.72	97.67	94.15	94.50	1056382
2018-11-06	94.26	96.62	94.04	95.61	615227
2018-11-07	96.11	96.25	94.32	94.76	920938
2018-11-08	94.55	95.96	94.04	95.52	528835
2018-11-09	94.63	94.63	90.00	90.96	547099
2018-11-12	90.97	91.82	90.09	90.75	451689
2018-11-13	91.20	93.78	90.42	91.97	578619
2018-11-14	93.09	94.44	91.98	93.27	401220
2018-11-15	92.62	97.67	90.25	95.90	1142933
2018-11-16	94.91	96.98	93.99	96.40	527663
2018-11-19	96.34	96.34	92.22	92.49	584928
2018-11-20	91.05	92.10	89.07	90.87	439621
2018-11-21	91.82	94.98	91.32	94.09	358642
2018-11-23	93.31	96.16	93.31	95.11	160937
2018-11-26	96.51	98.47	96.12	97.50	333173
2018-11-27	96.43	97.55	94.43	95.38	368804
2018-11-28	95.80	96.66	93.17	96.58	359094
2018-11-29	95.83	96.97	94.19	95.79	360328
2018-11-30	95.59	97.24	94.54	97.00	747176
2018-12-03	99.00	101.79	98.76	101.62	618949
2018-12-04	101.55	101.62	91.37	91.63	719606
2018-12-06	90.42	91.31	88.69	90.79	612181
2018-12-07	90.96	93.19	88.04	88.46	430995
2018-12-10	86.29	87.36	82.97	83.44	771537
2018-12-11	85.32	86.61	82.59	83.24	532170
2018-12-12	84.04	87.00	83.42	83.98	527722
2018-12-13	84.74	85.17	79.93	80.10	593353
2018-12-14	79.39	81.74	78.96	79.35	677214
2018-12-17	78.53	81.16	77.31	78.21	883055
2018-12-18	78.91	79.90	77.46	77.61	604533
2018-12-19	77.59	79.19	75.56	75.80	728170
2018-12-20	75.95	77.11	73.75	75.68	684591
2018-12-21	75.49	76.61	71.71	72.34	1923433
2018-12-24	71.84	74.00	70.27	72.70	378881
2018-12-26	73.11	75.97	72.30	75.85	470729
2018-12-27	74.95	77.12	74.20	77.11	492695
2018-12-28	77.06	78.85	74.34	75.32	654790
2018-12-31	75.95	77.11	75.03	76.68	637018
2019-01-02	76.00	78.44	74.69	78.07	477782
2019-01-03	77.14	77.32	74.60	74.73	458867
2019-01-04	76.06	79.36	75.92	78.66	402159
2019-01-07	78.15	79.91	76.69	77.72	1071999
2019-01-08	78.72	81.33	78.60	81.28	563070
2019-01-09	81.60	84.25	80.75	83.85	737651
2019-01-10	83.24	85.28	82.72	84.25	786605
2019-01-11	83.71	84.20	82.11	82.80	581857
2019-01-14	82.50	84.65	82.12	83.21	447019
2019-01-15	83.30	83.63	80.66	83.15	437780
2019-01-16	83.51	85.43	83.41	84.44	530623
2019-01-17	83.92	88.00	83.92	86.71	717177
2019-01-18	87.22	90.15	86.94	88.32	541754
2019-01-22	88.15	88.15	84.79	85.45	577448
2019-01-23	85.57	86.02	84.05	84.75	381130
2019-01-24	84.87	87.53	84.43	86.47	605980
2019-01-25	87.59	88.80	86.50	87.11	658828
2019-01-28	86.46	87.06	84.32	84.80	1205150
2019-01-29	82.75	86.38	80.24	83.11	2120817
2019-01-30	82.90	85.40	81.29	84.58	740536
2019-01-31	84.73	85.22	83.10	83.88	1265512
2019-02-01	84.03	87.27	83.81	86.52	635123
2019-02-04	86.10	87.57	85.43	87.45	394234
2019-02-05	87.41	88.20	85.70	87.19	577244
2019-02-06	86.98	87.80	86.34	87.07	375159
2019-02-07	86.52	86.78	83.46	83.87	701072
2019-02-08	83.60	84.50	82.36	82.94	534569
2019-02-11	83.00	83.60	82.03	82.90	3825352
2019-02-12	83.82	86.08	83.19	85.10	899418
2019-02-13	85.89	86.46	84.70	84.98	517678
2019-02-14	84.54	86.06	83.53	85.42	619703
2019-02-15	85.97	87.60	85.63	86.78	534972
2019-02-19	86.45	87.26	85.49	86.79	460405
2019-02-20	86.59	87.35	85.87	86.87	361145
2019-02-21	86.47	87.27	85.70	85.95	375575
2019-02-22	86.53	87.18	86.00	87.14	287163
2019-02-25	88.00	90.49	87.45	89.47	904892
2019-02-26	89.10	89.70	87.28	87.50	515945
2019-02-27	87.03	88.03	86.48	86.42	443765
2019-02-28	86.20	86.51	85.06	85.23	412919
2019-03-01	86.45	87.96	86.26	87.42	471583
2019-03-04	88.33	92.37	88.12	90.84	1530824
2019-03-05	90.67	91.36	87.38	89.16	941670
2019-03-06	89.07	89.63	88.31	88.32	736974
2019-03-07	88.18	88.18	85.39	85.68	538638
2019-03-08	84.82	85.35	84.04	85.12	445532
2019-03-11	85.55	86.05	84.28	85.96	556881
2019-03-12	86.27	88.54	85.54	88.44	604927
2019-03-13	88.69	89.31	86.73	87.00	492707
2019-03-14	86.73	86.74	85.16	85.28	555705
2019-03-15	85.61	87.23	85.39	86.52	733969
2019-03-18	86.54	87.65	85.85	87.52	448070
2019-03-19	89.06	89.25	84.38	84.64	659979
2019-03-20	84.39	84.75	81.12	81.39	768054
2019-03-21	81.30	83.66	81.10	82.68	717467
2019-03-22	82.20	82.83	79.53	79.58	553758
2019-03-25	79.57	81.24	78.80	80.25	562395
2019-03-26	81.14	83.17	80.79	82.26	696830
2019-03-27	82.68	84.47	82.68	83.85	442513
2019-03-28	84.48	86.40	84.38	85.47	501517
2019-03-29	85.34	85.62	84.02	84.43	684712
2019-04-01	85.29	86.90	85.29	86.25	461435
2019-04-02	86.03	86.39	84.87	85.66	353166
2019-04-03	86.00	88.18	86.00	87.72	517631
2019-04-04	87.74	90.51	87.74	89.56	580010
2019-04-05	90.39	91.54	88.32	91.23	1054552
2019-04-08	93.45	95.50	92.81	95.47	1049768
2019-04-09	94.95	95.33	92.52	92.99	581238
2019-04-10	93.46	94.73	93.03	94.71	509279
2019-04-11	95.00	96.19	94.29	94.95	562689
2019-04-12	95.41	96.66	95.06	96.45	506716
2019-04-15	96.60	97.88	95.81	96.55	679556
2019-04-16	97.31	99.34	96.34	98.73	495003
2019-04-17	99.28	100.14	98.21	98.41	803581
2019-04-18	98.50	99.50	97.74	98.79	600824
2019-04-22	98.39	99.51	97.88	98.97	709786
2019-04-23	100.09	101.85	95.84	97.75	2180340
2019-04-24	99.17	99.59	95.86	96.78	1421306
2019-04-25	96.45	96.99	94.60	94.79	943978
2019-04-26	95.65	98.49	94.58	97.45	801286
2019-04-29	97.60	98.68	96.28	96.46	786987
2019-04-30	96.70	97.08	94.51	96.40	765769
2019-05-01	96.98	99.48	96.00	97.95	900385
2019-05-02	99.01	102.11	98.48	102.02	875783
2019-05-03	102.48	103.19	100.39	101.29	494755
2019-05-06	99.55	99.55	94.26	96.07	1230613
2019-05-07	94.72	96.00	92.13	93.02	915307
2019-05-08	92.92	93.78	90.66	90.75	1073085
2019-05-09	89.39	90.46	87.63	89.87	1135924
2019-05-10	89.49	89.88	86.34	88.76	811804
2019-05-13	85.56	86.88	82.44	86.13	1057747
2019-05-14	86.55	89.09	85.82	88.63	625564
2019-05-15	88.24	89.32	87.11	88.79	456626
2019-05-16	88.99	90.41	88.84	89.20	326861
2019-05-17	88.25	88.25	85.75	85.84	588942
2019-05-20	84.72	86.04	84.07	85.93	439473
2019-05-21	89.35	90.16	87.72	90.02	677096
2019-05-22	88.60	90.04	87.55	89.42	524658
2019-05-23	88.24	88.24	85.64	86.47	544746
2019-05-24	87.37	87.37	86.00	86.34	297271
2019-05-28	86.56	87.14	84.73	84.99	409466
2019-05-29	84.55	85.07	83.33	84.67	304305
2019-05-30	84.75	86.86	84.26	84.72	390902
2019-05-31	83.54	83.54	79.01	79.88	1061996
2019-06-03	79.92	80.93	79.75	80.47	834163
2019-06-04	81.90	84.59	81.37	84.00	1445862
2019-06-05	84.21	85.42	82.74	84.93	570508
2019-06-06	84.04	85.98	82.99	85.70	607585
2019-06-07	85.85	88.16	85.28	87.68	632962
2019-06-10	88.65	92.67	88.52	90.53	652469
2019-06-11	91.64	92.23	89.84	90.72	609958
2019-06-12	90.60	91.55	88.89	89.16	385581
2019-06-13	89.65	90.32	89.27	90.27	224017
2019-06-14	89.95	90.06	88.57	89.60	379011
2019-06-17	89.74	90.45	88.82	89.92	346011
2019-06-18	90.99	93.96	90.84	93.40	658771
2019-06-19	93.31	93.67	91.53	91.98	373007
2019-06-20	93.56	94.55	92.08	92.75	322381
2019-06-21	92.46	93.49	91.28	91.84	804894
2019-06-24	92.37	92.37	90.58	90.66	488707
2019-06-25	90.87	91.27	86.86	87.11	649687
2019-06-26	87.59	89.61	87.53	88.84	443692
2019-06-27	89.42	90.24	88.37	88.82	343009
2019-06-28	89.30	92.27	89.30	91.23	1004306
2019-07-01	92.71	94.91	89.72	90.18	471081
2019-07-02	89.86	89.86	87.12	87.53	951122
2019-07-03	87.77	89.56	87.53	88.54	418014
2019-07-05	88.04	88.75	84.01	84.19	733678
2019-07-08	83.79	85.86	83.26	84.03	814176
2019-07-09	83.00	83.19	81.02	82.39	1258056
2019-07-10	83.10	84.94	82.11	84.00	669289
2019-07-11	84.13	84.73	82.87	83.72	339518
2019-07-12	84.16	87.13	83.88	86.43	555036
2019-07-15	86.58	87.66	84.86	86.40	470597
2019-07-16	86.14	87.93	85.58	87.37	417639
2019-07-17	87.35	87.63	86.17	86.40	486580
2019-07-18	86.36	87.20	85.04	85.56	503220
2019-07-19	85.64	87.04	84.15	84.26	510883
2019-07-22	83.89	84.86	82.44	82.63	1200673
2019-07-23	86.88	93.66	86.02	92.39	3253464
2019-07-24	93.13	95.86	92.70	95.02	1170143
2019-07-25	94.47	95.67	92.83	93.19	680383
2019-07-26	93.86	94.10	92.37	93.53	502611
2019-07-29	92.53	95.12	91.89	94.17	804894
2019-07-30	93.49	94.79	92.22	94.75	539210
2019-07-31	96.03	96.68	93.76	94.67	796828
2019-08-01	94.32	95.11	89.18	91.85	1107522
2019-08-02	91.10	93.87	90.35	92.30	579562
2019-08-05	89.64	90.83	88.30	89.20	759320
2019-08-06	90.05	91.28	88.80	91.14	439088
2019-08-07	89.73	91.44	88.77	91.14	359949
2019-08-08	91.48	93.74	91.11	92.37	619575
2019-08-09	91.33	91.96	90.28	91.42	386944
2019-08-12	90.50	90.63	88.52	89.20	232098
2019-08-13	88.41	92.58	88.41	89.56	788918
2019-08-14	87.71	87.71	83.65	83.76	731581
2019-08-15	84.00	84.00	81.00	81.11	835500
2019-08-16	81.89	82.68	77.58	79.91	1653986
2019-08-19	81.46	82.86	80.98	82.10	1111017
2019-08-20	82.05	82.12	80.90	81.84	563499
2019-08-21	83.22	84.16	82.56	82.97	485655
2019-08-22	83.00	83.80	81.70	82.55	406351
2019-08-23	81.50	81.50	77.05	77.55	745794
2019-08-26	78.77	79.90	77.58	78.99	471881
2019-08-27	79.84	79.90	77.29	77.75	418756
2019-08-28	77.27	80.08	77.27	79.15	382810
2019-08-29	80.43	82.50	80.43	81.33	607558
2019-08-30	82.24	82.74	81.27	82.02	398396
2019-09-03	81.00	81.48	79.00	80.01	565924
2019-09-04	81.36	81.44	79.75	80.07	928312
2019-09-05	81.67	84.58	81.61	83.35	1539488
2019-09-06	83.32	83.52	78.25	80.75	2288135
2019-09-09	81.10	86.31	80.74	86.02	877223
2019-09-10	86.20	87.76	85.30	87.61	810114
2019-09-11	88.00	89.68	85.53	89.58	987162
2019-09-12	89.49	91.40	87.90	90.06	840469
2019-09-13	90.53	92.51	89.60	90.99	626882
2019-09-16	89.86	92.46	89.15	90.93	463959
2019-09-17	90.40	91.14	88.74	90.79	395163
2019-09-18	90.49	90.81	88.13	89.19	407819
2019-09-19	89.81	91.41	89.54	89.72	625810
2019-09-20	90.10	91.33	87.54	88.20	993554
2019-09-23	87.52	88.73	86.58	87.35	475377
2019-09-24	87.62	88.49	84.37	85.17	645702
2019-09-25	85.35	88.28	85.35	87.74	426516
2019-09-26	87.50	87.92	85.55	86.84	314597
2019-09-27	87.19	87.93	85.71	86.66	513437
2019-09-30	87.01	88.69	86.90	88.01	396779
2019-10-01	88.54	89.70	86.73	87.48	460995
2019-10-02	86.72	86.72	84.54	84.82	448932
2019-10-03	84.24	84.86	82.44	84.79	541726
2019-10-04	84.95	86.63	84.50	86.46	405604
2019-10-07	85.60	86.06	83.90	84.18	458790
2019-10-08	83.56	83.79	81.97	82.03	555678
2019-10-09	83.43	84.20	82.63	83.57	345624
2019-10-10	83.93	85.86	83.81	84.63	405408
2019-10-11	86.78	90.88	86.78	89.89	1055025
2019-10-14	88.89	89.21	84.46	87.98	974825
2019-10-15	88.53	91.11	87.08	90.27	636890
2019-10-16	89.66	90.36	88.36	89.79	445880
2019-10-17	90.48	90.68	88.26	89.57	549774
2019-10-18	89.20	91.28	88.44	90.58	536073
2019-10-21	91.75	92.85	90.93	91.40	1340708
2019-10-22	93.23	102.67	93.23	101.36	2032738
2019-10-23	101.62	103.29	99.71	101.67	867798
2019-10-24	101.00	102.17	99.29	100.76	748672
2019-10-25	100.47	101.91	99.66	101.37	598466
2019-10-28	101.98	104.10	100.86	100.95	522145
2019-10-29	100.55	101.88	100.30	101.67	445256
2019-10-30	101.35	101.90	100.71	101.44	509863
2019-10-31	101.24	101.28	98.00	98.65	759673
2019-11-01	100.00	100.46	98.72	99.07	489018
2019-11-04	100.00	101.43	99.25	100.90	516544
2019-11-05	101.33	103.99	100.93	103.08	1326589
2019-11-06	102.79	103.93	101.10	101.71	503349
2019-11-07	102.95	104.25	102.21	103.39	1165908
2019-11-08	102.93	104.04	102.00	103.44	361242
2019-11-11	102.41	103.62	101.78	102.84	268870
2019-11-12	103.00	103.49	102.20	103.27	528786
2019-11-13	102.59	103.16	101.56	102.13	413797
2019-11-14	101.89	102.51	100.93	100.97	364293
2019-11-15	102.07	102.48	101.33	102.29	221958
2019-11-18	101.77	102.67	100.99	102.08	268332
2019-11-19	102.00	102.75	101.39	101.60	308702
2019-11-20	100.76	100.85	97.24	97.42	719612
2019-11-21	97.80	98.72	96.82	97.32	354036
2019-11-22	97.77	98.71	97.35	97.74	261979
2019-11-25	98.31	100.41	98.14	100.09	429220
2019-11-26	100.20	100.84	99.40	99.92	379706
2019-11-27	100.60	100.95	99.09	100.20	213797
2019-11-29	99.30	99.57	97.41	97.70	168211
2019-12-02	97.94	98.78	95.44	95.93	489265
2019-12-03	93.41	94.98	92.98	94.81	391969
2019-12-04	95.68	97.24	95.50	96.32	418052
2019-12-05	96.00	96.51	92.74	94.41	1044530
2019-12-06	95.84	96.98	95.31	95.50	796033
2019-12-09	95.40	96.94	95.17	96.30	584672
2019-12-10	95.95	97.24	95.14	96.98	382412
2019-12-11	97.17	99.35	96.64	98.98	641899
2019-12-12	99.03	102.66	98.20	102.28	602277
2019-12-13	102.74	104.37	97.27	98.86	1228808
2019-12-16	100.14	101.51	99.25	99.86	1188768
2019-12-17	100.26	101.12	99.80	100.42	803178
2019-12-18	101.04	101.10	99.87	99.96	445565
2019-12-19	99.77	100.48	98.92	98.97	421512
2019-12-20	99.38	100.54	98.44	99.29	1770354
2019-12-23	99.51	101.67	98.46	101.53	633169
2019-12-24	102.00	102.06	100.00	101.50	382670
2019-12-26	101.33	101.80	100.87	101.22	238706
2019-12-27	101.91	102.29	100.72	101.38	549945
2019-12-30	101.35	103.05	100.97	101.93	324110
2019-12-31	101.53	102.85	101.53	101.70	391133
2020-01-02	102.91	103.09	101.91	103.03	451747
2020-01-03	101.25	102.32	100.57	101.03	629670
2020-01-06	99.30	99.50	96.44	97.08	1001394
2020-01-07	97.06	97.43	92.34	95.01	1226640
2020-01-08	94.79	95.37	93.86	94.59	668690
2020-01-09	95.28	96.94	94.32	94.99	839212
2020-01-10	95.11	95.31	91.80	92.33	790203
2020-01-13	92.70	95.03	92.34	94.64	487880
2020-01-14	94.52	96.07	94.30	95.03	506990
2020-01-15	94.44	95.09	93.40	93.96	424771
2020-01-16	94.86	95.45	93.75	94.42	725502
2020-01-17	92.70	94.00	91.82	93.08	762575
2020-01-21	92.12	92.94	90.70	91.70	570754
2020-01-22	92.22	93.60	91.94	92.90	651510
2020-01-23	92.30	93.12	90.95	92.90	815405
2020-01-24	93.44	93.48	90.59	91.83	618593
2020-01-27	90.20	92.33	89.74	90.98	937855
2020-01-28	98.00	102.74	91.42	96.21	3680349
2020-01-29	97.19	97.69	94.28	94.54	1012075
2020-01-30	93.76	95.49	92.77	94.50	679962
2020-01-31	94.38	94.38	91.42	91.84	820203
2020-02-03	92.68	94.01	91.47	91.76	464140
2020-02-04	93.42	94.14	91.94	92.09	635719
2020-02-05	94.00	95.84	93.40	94.75	719669
2020-02-06	95.01	95.43	92.00	92.41	669948
2020-02-07	91.70	91.89	89.70	90.38	703019
2020-02-10	90.00	91.04	89.92	90.39	614158
2020-02-11	91.00	93.32	90.61	92.98	637754
2020-02-12	93.91	95.79	93.91	95.00	666558
2020-02-13	94.08	94.99	93.51	94.67	449620
2020-02-14	95.02	95.16	92.83	93.90	456289
2020-02-18	93.54	94.57	92.82	93.86	625799
2020-02-19	94.54	94.74	93.05	93.08	809100
2020-02-20	92.97	94.54	92.52	94.52	504789
2020-02-21	93.46	93.46	90.82	91.43	773226
2020-02-24	87.91	88.09	86.15	86.51	754117
2020-02-25	87.08	87.08	83.27	83.82	780460
2020-02-26	85.03	85.87	83.05	83.30	538080
2020-02-27	80.87	86.88	80.32	82.76	1047324
2020-02-28	79.87	83.05	79.62	82.53	1080273
2020-03-02	82.96	85.08	80.55	85.07	864575
2020-03-03	85.18	86.94	81.48	84.45	837127
2020-03-04	86.70	92.82	86.10	92.48	1635905
2020-03-05	89.20	89.54	84.16	86.02	1164985
2020-03-06	82.80	86.82	82.34	85.59	888778
2020-03-09	78.81	79.37	70.64	73.41	1738799
2020-03-10	75.17	76.95	70.11	76.34	989832
2020-03-11	74.10	74.98	71.40	72.48	685366
2020-03-12	67.64	67.64	59.84	60.28	1028863
2020-03-13	64.64	68.81	60.30	68.52	1046759
2020-03-16	57.56	64.99	54.36	55.13	1013719
2020-03-17	56.40	57.00	50.36	54.58	1030576
2020-03-18	50.01	52.10	46.40	50.12	1170744
2020-03-19	49.07	54.48	45.60	52.75	822145
2020-03-20	53.00	56.47	48.14	48.49	974497
2020-03-23	47.90	47.90	41.14	41.77	913682
2020-03-24	44.51	47.18	43.83	46.93	1183369
2020-03-25	48.06	54.43	45.85	48.28	1675912
2020-03-26	49.26	55.92	48.37	53.09	1003275
2020-03-27	50.32	50.54	46.76	47.44	1002203
2020-03-30	46.45	47.76	45.25	47.17	833952
2020-03-31	47.22	49.18	46.62	48.15	1452814
2020-04-01	46.32	48.46	45.35	46.12	824918
2020-04-02	45.00	48.52	43.89	44.74	938636
2020-04-03	42.44	44.00	37.36	39.00	2112039
2020-04-06	41.41	44.81	40.66	43.86	1602851
2020-04-07	47.16	50.46	47.00	48.72	1739412
2020-04-08	49.63	53.12	48.70	52.89	1363301
2020-04-09	55.55	57.95	54.59	56.00	1922420
2020-04-13	56.75	58.11	52.42	54.06	1152834
2020-04-14	55.37	56.85	54.27	56.42	1339941
2020-04-15	53.49	55.27	53.01	54.56	940294
2020-04-16	54.53	55.69	53.52	55.40	1137779
2020-04-17	57.99	60.90	57.48	60.05	1416426
2020-04-20	59.48	61.59	58.17	59.05	1198315
2020-04-21	58.03	59.56	57.24	59.12	979816
2020-04-22	60.46	60.91	58.37	59.26	750971
2020-04-23	59.84	62.75	59.32	61.47	1186772
2020-04-24	62.89	64.08	61.22	63.33	1352928
2020-04-27	65.00	69.67	63.75	67.51	1602743
2020-04-28	69.45	72.49	66.56	70.00	2289506
2020-04-29	73.06	76.36	72.26	75.07	1420758
2020-04-30	73.64	74.39	70.04	70.93	3407374
2020-05-01	68.66	69.58	65.05	65.64	1174981
2020-05-04	64.60	68.62	63.16	67.62	1099523
2020-05-05	69.68	72.25	68.66	69.10	1052338
2020-05-06	70.02	70.91	67.67	68.28	1171625
2020-05-07	69.50	71.04	68.00	68.24	645560
2020-05-08	69.98	73.17	69.33	72.93	1220757
2020-05-11	71.05	74.41	69.85	73.41	993570
2020-05-12	73.60	74.97	69.27	69.35	682329
2020-05-13	68.79	68.90	64.15	65.54	1183883
2020-05-14	63.24	71.13	62.09	70.98	2561611
2020-05-15	69.26	74.22	68.49	73.95	1743726
2020-05-18	78.12	82.32	77.80	79.56	1301037
2020-05-19	78.98	81.27	77.61	79.40	719934
2020-05-20	81.00	84.43	80.50	82.59	1337550
2020-05-21	82.08	83.60	81.41	83.06	840991
2020-05-22	82.79	84.07	81.38	83.72	828480
2020-05-26	87.18	88.11	84.90	86.11	1253940
2020-05-27	90.00	91.00	87.79	90.89	1184119
2020-05-28	91.99	92.25	87.64	88.83	1557280
2020-05-29	89.39	89.80	84.73	87.34	4070068
2020-06-01	88.04	90.69	87.07	89.26	882257
2020-06-02	90.21	91.31	88.86	89.24	1016893
2020-06-03	92.00	92.95	90.10	91.81	1062880
2020-06-04	91.26	96.20	90.42	95.80	1276762
2020-06-05	99.70	104.22	96.38	96.91	1462069
2020-06-08	98.93	102.51	98.64	102.35	1178465
2020-06-09	99.98	100.26	97.09	99.97	887693
2020-06-10	100.10	100.48	96.16	96.19	660085
2020-06-11	92.68	94.91	91.06	92.62	1103813
2020-06-12	97.63	97.92	92.12	94.79	972789
2020-06-15	90.96	97.07	90.16	95.86	665876
2020-06-16	100.00	100.00	96.01	97.33	637929
2020-06-17	97.84	98.51	95.67	96.63	641037
2020-06-18	95.46	95.69	93.42	94.12	839324
2020-06-19	95.17	96.37	93.72	94.01	1344845
2020-06-22	93.83	95.26	92.27	95.10	607736
2020-06-23	96.21	96.54	93.67	95.36	594865
2020-06-24	94.42	94.42	89.95	91.46	700528
2020-06-25	90.88	93.45	90.29	93.00	536701
2020-06-26	92.00	92.26	89.51	89.97	1585931
2020-06-29	90.54	93.23	88.68	92.26	642180
2020-06-30	91.55	93.75	91.28	92.55	499955
2020-07-01	92.87	93.62	90.34	90.91	483404
2020-07-02	92.90	94.57	91.03	91.71	722237
2020-07-06	94.61	96.02	93.45	95.00	765827
2020-07-07	93.50	94.64	91.66	91.92	647686
2020-07-08	93.12	94.96	92.62	94.05	549543
2020-07-09	94.45	94.45	91.36	92.08	616972
2020-07-10	91.83	94.12	91.57	94.06	405430
2020-07-13	96.21	98.37	94.42	95.73	1015189
2020-07-14	95.36	97.66	94.37	97.62	421741
2020-07-15	99.53	101.31	97.91	100.96	781465
2020-07-16	98.80	100.84	97.77	99.74	501215
2020-07-17	100.09	100.09	96.17	96.48	869204
2020-07-20	95.91	96.63	94.21	95.46	749311
2020-07-21	96.94	98.30	96.24	97.39	493828
2020-07-22	97.07	97.87	96.46	97.33	539994
2020-07-23	97.17	98.77	95.03	96.07	695546
2020-07-24	95.92	96.23	94.98	95.44	738077
2020-07-27	95.13	98.19	94.31	97.97	1378495
2020-07-28	103.66	108.98	103.62	105.26	3442744
2020-07-29	108.14	108.39	105.47	106.28	1531035
2020-07-30	104.21	107.00	102.37	104.24	1210666
2020-07-31	104.00	104.00	100.31	103.63	3704146
2020-08-03	103.83	106.60	103.80	105.92	743416
2020-08-04	105.26	106.16	104.54	105.23	587176
2020-08-05	106.00	108.14	105.81	107.16	602128
2020-08-06	107.00	107.46	103.66	103.85	676847
2020-08-07	103.44	105.54	102.68	105.43	516542
2020-08-10	105.25	106.78	104.76	105.31	475204
2020-08-11	106.87	109.38	106.32	107.26	1020851
2020-08-12	108.33	110.30	106.91	107.16	667949
2020-08-13	106.79	109.49	106.00	107.62	493169
2020-08-14	106.13	106.57	102.60	103.10	611941
2020-08-17	102.60	105.75	102.51	104.95	504044
2020-08-18	105.32	105.50	103.52	103.90	510520
2020-08-19	103.79	105.65	103.32	103.50	321965
2020-08-20	102.40	103.58	101.36	101.95	464256
2020-08-21	101.35	102.34	100.41	100.83	708563
2020-08-24	101.54	104.53	100.85	103.66	576438
2020-08-25	103.72	104.46	102.68	103.65	801382
2020-08-26	104.08	105.50	102.82	104.06	796868
2020-08-27	104.98	106.39	103.96	104.12	414116
2020-08-28	104.85	104.96	103.40	103.61	301241
2020-08-31	104.15	104.15	100.99	101.04	677114
2020-09-01	100.26	103.95	99.51	103.90	542125
2020-09-02	104.09	106.99	102.64	106.69	563864
2020-09-03	106.50	106.50	98.77	99.37	676523
2020-09-04	100.61	101.22	94.66	98.70	579256
2020-09-08	93.05	97.36	92.42	94.11	1050606
2020-09-09	95.83	96.29	93.01	93.93	783416
2020-09-10	94.86	96.66	92.67	92.93	586591
2020-09-11	94.25	94.60	91.77	92.67	379557
2020-09-14	93.41	94.34	92.90	93.89	982380
2020-09-15	95.36	96.74	92.57	92.78	730353
2020-09-16	93.88	94.55	91.57	92.04	793024
2020-09-17	90.51	92.12	89.57	91.30	648522
2020-09-18	91.67	92.00	89.17	89.58	1302332
2020-09-21	88.00	89.05	86.67	87.87	582971
2020-09-22	88.75	91.31	87.95	90.90	604908
2020-09-23	91.78	93.15	88.70	88.74	936234
2020-09-24	88.85	91.85	87.39	90.45	682267
2020-09-25	90.00	92.19	89.67	90.84	601570
2020-09-28	92.59	93.04	91.48	92.08	443272
2020-09-29	96.04	96.13	90.22	91.31	1181954
2020-09-30	93.18	96.65	92.92	94.34	1670915
2020-10-01	95.65	96.81	93.81	94.54	573666
2020-10-02	91.58	99.85	91.58	98.83	664778
2020-10-05	102.39	103.91	100.56	102.03	668152
2020-10-06	102.26	103.92	101.05	101.42	682543
2020-10-07	102.50	104.33	102.46	104.00	566680
2020-10-08	105.00	105.00	99.77	101.06	729487
2020-10-09	101.50	101.81	99.58	99.88	369102
2020-10-12	100.78	101.15	96.57	97.32	1087705
2020-10-13	96.92	99.00	96.14	97.61	693493
2020-10-14	98.20	98.72	94.98	95.16	549348
2020-10-15	93.62	97.69	93.57	97.28	472097
2020-10-16	97.12	97.72	96.00	96.05	432950
2020-10-19	96.41	97.41	94.26	94.45	382294
2020-10-20	95.55	98.23	95.37	95.50	448465
2020-10-21	96.28	96.69	90.19	90.25	1022253
2020-10-22	90.75	92.94	89.61	91.80	834822
2020-10-23	92.87	93.66	90.19	91.67	843311
2020-10-26	90.70	92.08	88.68	91.55	884041
2020-10-27	90.84	96.56	88.84	92.04	1226982
2020-10-28	90.01	94.68	89.50	92.38	728407
2020-10-29	92.85	94.42	91.18	91.31	758788
2020-10-30	90.93	92.10	88.77	90.86	1002363
2020-11-02	91.59	93.30	90.95	92.85	638084
2020-11-03	94.16	95.13	93.03	94.17	668794
2020-11-04	93.06	97.40	92.10	95.48	535975
2020-11-05	96.84	101.27	96.53	100.37	713147
2020-11-06	100.69	101.70	97.36	97.74	602470
2020-11-09	102.82	103.99	89.12	89.19	1908510
2020-11-10	89.96	95.06	89.35	92.88	1071225
2020-11-11	93.95	94.84	91.79	94.76	622675
2020-11-12	93.83	94.45	90.29	90.92	674164
2020-11-13	92.06	94.24	92.06	93.21	670688
2020-11-16	94.00	96.60	93.82	96.46	763661
2020-11-17	95.67	97.34	93.73	97.01	469104
2020-11-18	92.00	93.69	90.53	90.88	1732991
2020-11-19	91.33	92.43	90.05	92.00	778722
2020-11-20	91.81	92.26	90.31	91.91	805796
2020-11-23	92.94	95.45	92.53	94.79	625964
2020-11-24	96.00	97.15	93.06	95.33	707853
2020-11-25	95.89	96.13	94.14	95.66	749334
2020-11-27	95.75	96.71	95.00	94.92	247052
2020-11-30	95.54	96.97	93.42	96.00	681757
2020-12-01	96.97	99.34	96.06	99.11	659818
2020-12-02	98.28	99.37	96.34	97.36	914578
2020-12-03	97.01	98.17	96.20	96.45	489248
2020-12-04	97.16	97.43	95.11	97.00	415538
2020-12-07	96.85	96.85	94.02	95.62	578009
2020-12-08	95.05	95.28	93.40	94.27	561611
2020-12-09	94.72	95.60	93.94	94.93	556428
2020-12-10	93.90	95.21	93.02	94.87	512047
2020-12-11	94.49	95.44	92.58	93.86	502654
2020-12-14	95.08	96.20	94.39	94.53	485047
2020-12-15	95.15	96.29	94.40	96.07	822137
2020-12-16	96.85	97.30	95.77	96.39	389820
2020-12-17	96.31	98.43	95.95	97.00	558980
2020-12-18	97.69	99.61	97.53	99.22	1273136
2020-12-21	97.65	99.19	96.56	98.77	373378
2020-12-22	99.25	101.63	98.33	100.59	509921
2020-12-23	100.98	101.77	99.28	99.56	429601
2020-12-24	99.96	99.96	98.05	98.73	147172
2020-12-28	99.82	100.13	97.31	97.90	289595
2020-12-29	97.84	97.97	95.08	95.71	370113
2020-12-30	96.32	97.57	95.65	96.80	399723
2020-12-31	96.11	96.11	94.74	95.28	444956
2021-01-04	96.15	96.52	94.42	95.71	454467
2021-01-05	95.70	98.63	95.60	98.26	637498
2021-01-06	98.98	105.80	98.05	105.76	831394
2021-01-07	105.80	107.68	105.38	105.42	683087
2021-01-08	106.77	106.77	103.17	104.86	461888
2021-01-11	102.75	107.64	102.19	106.74	435216
2021-01-12	106.94	111.15	106.90	110.22	731839
2021-01-13	109.89	110.15	107.03	107.66	350611
2021-01-14	108.71	109.76	106.70	106.88	379277
2021-01-15	106.15	108.10	104.56	107.92	474255
2021-01-19	109.12	113.43	107.91	113.21	865173
2021-01-20	116.97	121.35	115.77	117.00	1485603
2021-01-21	119.11	120.07	116.92	117.74	635659
2021-01-22	116.84	118.76	115.97	118.73	545218
2021-01-25	118.95	123.78	117.00	119.50	1500037
2021-01-26	126.51	129.00	117.69	123.68	2379712
2021-01-27	123.44	125.61	116.13	117.37	1184110
2021-01-28	117.13	120.21	116.71	117.65	1363715
2021-01-29	117.45	119.88	115.61	116.67	1361147
2021-02-01	117.65	118.20	112.59	114.26	1570056
2021-02-02	115.10	116.29	112.39	115.48	745538
2021-02-03	115.83	118.63	112.60	118.44	1359700
2021-02-04	118.73	120.00	117.37	119.00	668175
2021-02-05	119.43	120.80	117.91	118.57	721736
2021-02-08	119.35	122.14	118.42	122.08	634500
2021-02-09	122.16	123.26	120.18	121.70	617908
2021-02-10	122.78	124.89	121.82	123.40	538619
2021-02-11	123.43	125.87	123.14	124.48	760691
2021-02-12	123.36	124.79	121.72	122.18	439799
2021-02-16	122.14	124.29	118.89	119.68	828576
2021-02-17	118.01	119.43	116.76	118.11	572493
2021-02-18	117.68	118.81	115.00	117.29	527070
2021-02-19	117.52	122.00	117.52	121.86	622874
2021-02-22	120.78	123.56	120.65	120.83	670949
2021-02-23	119.00	123.46	116.76	122.95	645863
2021-02-24	123.00	126.70	122.43	126.11	643061
2021-02-25	125.76	126.95	121.04	120.73	610744
2021-02-26	120.35	121.34	116.95	117.76	808888
2021-03-01	120.08	125.78	120.08	124.35	712100
2021-03-02	124.84	125.31	121.98	122.89	1282796
2021-03-03	123.97	125.63	121.36	122.81	518511
2021-03-04	121.69	124.62	119.02	122.51	1387723
2021-03-05	123.71	130.35	121.30	129.48	1700141
2021-03-08	130.00	137.11	130.00	134.22	1540500
2021-03-09	137.30	137.68	133.25	133.77	1496446
2021-03-10	134.24	135.98	132.19	133.39	784278
2021-03-11	135.00	136.95	134.49	136.68	612355
2021-03-12	135.91	137.76	135.91	137.10	613183
2021-03-15	137.88	140.93	136.46	140.51	1288427
2021-03-16	140.73	140.73	136.64	137.04	940583
2021-03-17	135.97	136.51	132.14	136.04	699012
2021-03-18	135.82	137.23	132.76	133.19	635420
2021-03-19	134.24	136.66	132.40	135.38	3108908
2021-03-22	139.29	139.37	134.11	136.09	654561
2021-03-23	133.71	135.76	128.37	129.48	553237
2021-03-24	132.59	133.23	126.19	126.55	1318550
2021-03-25	124.60	130.86	123.10	130.34	690692
2021-03-26	131.92	134.16	130.05	133.82	581174
2021-03-29	134.10	136.27	132.27	133.20	569832
2021-03-30	133.39	135.80	130.18	135.55	568476
2021-03-31	136.06	136.86	132.28	133.50	568769
2021-04-01	134.66	135.30	132.97	134.93	444888
2021-04-05	136.63	137.89	135.34	137.62	385472
2021-04-06	137.40	139.47	136.15	136.65	831882
2021-04-07	136.64	139.01	135.51	137.61	500671
2021-04-08	137.73	138.57	136.50	137.78	526078
2021-04-09	138.50	138.93	137.67	138.32	685972
2021-04-12	139.41	142.13	138.50	141.43	613453
2021-04-13	140.10	143.31	138.57	143.03	752462
2021-04-14	143.76	147.53	143.26	144.96	662842
2021-04-15	145.67	146.20	142.43	142.99	620506
2021-04-16	144.15	145.17	142.95	145.02	594240
2021-04-19	145.43	146.24	143.08	144.51	666529
2021-04-20	144.50	145.87	141.33	143.00	370318
2021-04-21	142.74	145.00	141.89	144.70	514307
2021-04-22	145.42	147.56	142.90	145.09	478535
2021-04-23	146.55	147.73	145.10	146.45	583424
2021-04-26	146.70	147.22	143.61	144.92	861118
2021-04-27	139.50	145.14	136.95	143.25	1285170
2021-04-28	143.93	143.93	136.43	137.75	898143
2021-04-29	138.80	139.26	136.02	137.52	986435
2021-04-30	137.78	140.74	137.04	140.03	1622815
2021-05-03	142.01	143.97	140.88	142.72	432667
2021-05-04	142.22	142.59	139.78	142.28	441128
2021-05-05	143.55	142.42	140.36	141.00	280960
2021-05-06	141.34	143.57	140.89	143.57	437315
2021-05-07	143.91	145.24	142.69	144.52	347141
2021-05-10	145.23	145.79	141.25	141.26	516271
2021-05-11	138.84	141.63	137.06	141.30	657590
2021-05-12	140.55	140.55	130.85	131.41	855183
2021-05-13	132.00	135.56	131.80	134.42	572759
2021-05-14	136.04	136.87	133.71	134.41	701942
2021-05-17	134.40	134.75	131.01	132.60	639337
2021-05-18	133.50	135.10	130.58	130.80	424992
2021-05-19	128.42	131.57	127.24	131.08	700731
2021-05-20	131.08	131.76	128.24	129.14	756980
2021-05-21	128.50	130.00	127.72	129.00	1001828
2021-05-24	130.17	130.17	128.00	128.89	965267
2021-05-25	129.18	131.49	128.61	130.14	1068127
2021-05-26	130.05	131.87	130.00	131.08	544843
2021-05-27	132.28	132.68	129.88	131.47	568303
2021-05-28	132.08	132.08	130.48	131.22	470412
2021-06-01	132.00	134.77	131.51	133.60	574800
2021-06-02	132.04	132.68	125.24	128.04	2373973
2021-06-03	128.10	128.68	124.43	125.07	1685801
2021-06-04	125.77	126.35	122.67	125.55	1270595
2021-06-07	125.36	126.00	123.32	124.94	956771
2021-06-08	125.59	125.97	123.31	125.61	720597
2021-06-09	125.37	125.74	123.43	123.80	599965
2021-06-10	124.91	128.66	124.59	127.34	1261864
2021-06-11	127.77	131.41	127.76	131.09	1020460
2021-06-14	131.15	132.63	128.42	129.56	1301265
2021-06-15	129.59	131.33	128.75	130.70	851964
2021-06-16	130.66	132.12	128.52	131.73	794729
2021-06-17	131.66	132.50	129.15	131.52	1464714
2021-06-18	130.06	132.22	129.22	130.99	2376265
2021-06-21	131.89	133.91	129.45	132.77	727542
2021-06-22	133.43	135.22	131.71	133.79	1059793
2021-06-23	134.80	134.80	130.27	130.47	829278
2021-06-24	131.11	132.29	129.63	132.22	821969
2021-06-25	132.39	135.46	131.73	133.86	1349804
2021-06-28	133.87	135.09	132.00	134.42	509490
2021-06-29	135.40	136.74	134.60	135.91	503608
2021-06-30	135.16	137.43	134.49	136.96	604539
2021-07-01	132.00	134.88	130.56	134.33	967726
2021-07-02	135.00	136.46	134.46	135.30	622002
2021-07-06	134.71	135.46	131.69	133.81	625010
2021-07-07	134.18	135.53	132.91	134.70	367781
2021-07-08	133.00	134.75	130.47	133.31	429156
2021-07-09	134.66	136.31	134.28	136.15	450402
2021-07-12	135.94	136.67	134.29	135.72	546659
2021-07-13	135.10	135.62	130.00	130.67	650933
2021-07-14	130.02	132.11	129.51	130.95	465039
2021-07-15	130.19	130.87	128.28	129.89	345153
2021-07-16	130.71	131.49	127.62	127.79	314869
2021-07-19	126.34	128.44	125.07	128.10	664028
2021-07-20	129.55	135.49	128.52	134.88	702886
2021-07-21	135.39	136.93	133.59	135.25	439212
2021-07-22	135.48	135.72	133.30	133.81	316312
2021-07-23	135.00	137.00	133.43	134.22	672566
2021-07-26	135.42	139.79	135.42	139.00	1300871
2021-07-27	132.53	134.50	128.87	130.91	1583532
2021-07-28	131.00	131.50	127.01	128.72	833642
2021-07-29	129.17	132.25	129.05	130.20	583784
2021-07-30	129.84	133.38	129.48	131.07	572369
2021-08-02	131.28	132.81	130.16	130.59	313787
2021-08-03	131.31	134.37	129.00	134.25	647161
2021-08-04	134.16	135.58	132.81	133.23	480329
2021-08-05	133.26	135.00	132.15	132.85	260411
2021-08-06	132.67	133.17	131.27	131.47	252619
2021-08-09	131.47	131.47	128.67	128.74	388174
2021-08-10	128.47	132.14	127.70	131.89	430224
2021-08-11	132.21	135.52	131.04	135.30	531228
2021-08-12	134.87	135.57	132.71	134.98	375367
2021-08-13	134.68	135.01	131.46	132.45	383956
2021-08-16	132.45	134.10	130.41	133.35	346595
2021-08-17	132.04	132.10	127.75	128.89	499716
2021-08-18	128.63	129.10	126.35	126.48	420189
2021-08-19	125.33	127.06	123.13	123.50	399278
2021-08-20	123.75	125.68	123.38	124.58	502214
2021-08-23	125.52	126.57	124.85	125.10	351994
2021-08-24	125.28	128.21	125.28	127.17	622060
2021-08-25	128.36	128.49	126.14	126.36	495772
2021-08-26	126.24	126.24	122.26	123.17	458480
2021-08-27	122.61	124.30	121.49	123.07	777197
2021-08-30	123.69	126.69	122.87	122.92	537713
2021-08-31	122.43	122.46	118.24	119.76	666450
2021-09-01	119.78	120.57	118.56	119.05	705549
2021-09-02	118.83	121.10	117.50	119.11	654377
2021-09-03	119.01	120.85	117.66	120.74	527952
2021-09-07	120.79	121.76	116.48	116.54	799826
2021-09-08	116.26	116.37	114.21	115.30	763530
2021-09-09	115.32	117.97	114.22	117.52	746477
2021-09-10	118.34	121.04	117.68	119.89	877041
2021-09-13	120.50	123.14	120.44	121.73	778579
2021-09-14	122.68	122.68	118.63	119.65	523362
2021-09-15	119.41	122.47	119.20	122.22	741530
2021-09-16	122.40	125.25	121.76	122.04	720065
2021-09-17	121.15	121.50	118.17	119.69	2679613
2021-09-20	117.20	118.40	114.69	117.18	595211
2021-09-21	118.01	118.75	115.43	116.27	458195
2021-09-22	116.87	120.08	116.51	118.57	386399
2021-09-23	119.64	121.26	119.31	120.38	490282
2021-09-24	120.50	121.73	120.05	120.82	542605
2021-09-27	120.47	122.11	119.60	121.50	554853
2021-09-28	121.71	123.23	119.91	122.17	525848
2021-09-29	123.78	125.45	123.07	123.91	646201
2021-09-30	124.31	124.31	119.51	119.66	826824
2021-10-01	120.47	122.64	119.25	121.25	692352
2021-10-04	121.78	127.50	121.00	121.88	1175387
2021-10-05	121.85	126.29	121.50	122.57	1130957
2021-10-06	121.00	121.93	119.38	121.36	770129
2021-10-07	122.00	125.19	122.00	124.01	1107512
2021-10-08	124.37	128.41	124.05	127.44	855834
2021-10-11	128.00	128.92	126.57	127.04	595206
2021-10-12	127.43	128.89	125.38	126.31	425054
2021-10-13	126.75	127.38	124.19	125.76	475117
2021-10-14	127.75	128.83	125.97	128.53	661169
2021-10-15	129.18	130.85	128.36	130.50	593203
2021-10-18	129.97	132.42	129.80	132.20	427902
2021-10-19	132.50	132.50	129.67	130.95	455142
2021-10-20	130.49	130.49	126.35	126.38	460315
2021-10-21	125.95	128.16	125.29	127.88	512862
2021-10-22	128.36	128.98	125.75	126.13	498629
2021-10-25	126.88	127.64	124.08	126.26	730101
2021-10-26	117.99	119.77	114.50	116.25	2418934
2021-10-27	114.37	118.82	113.12	117.24	1473117
2021-10-28	117.39	118.51	114.87	115.27	1048662
2021-10-29	114.87	116.87	113.96	114.95	1121637
2021-11-01	117.10	121.03	117.06	120.07	833622
2021-11-02	120.12	122.51	119.07	121.50	697741
2021-11-03	121.70	124.39	121.48	123.03	550793
2021-11-04	123.68	124.23	121.04	123.71	660915
2021-11-05	124.64	126.95	123.00	123.68	532385
2021-11-08	124.05	124.35	121.14	123.52	585217
2021-11-09	123.23	123.55	119.29	120.74	501873
2021-11-10	120.34	122.01	119.22	119.78	451746
2021-11-11	119.31	120.51	118.60	119.66	493599
2021-11-12	119.93	124.51	119.04	124.25	672689
2021-11-15	125.09	126.69	124.40	125.49	449463
2021-11-16	125.00	126.15	123.14	125.18	522631
2021-11-17	124.53	125.17	121.41	121.84	370388
2021-11-18	122.44	122.44	120.21	121.22	313889
2021-11-19	120.80	122.81	119.67	119.70	448618
2021-11-22	120.65	124.62	119.83	123.84	725644
2021-11-23	123.21	124.21	120.00	121.59	509857
2021-11-24	120.49	122.61	120.12	122.38	356508
2021-11-26	120.30	121.93	118.09	119.34	275802
2021-11-29	120.87	120.87	115.72	115.44	570389
2021-11-30	114.84	115.31	110.56	111.79	701649
2021-12-01	114.33	116.55	110.78	110.89	350169
2021-12-02	111.46	115.20	111.46	113.41	370712
2021-12-03	114.11	114.11	110.10	111.33	504783
2021-12-06	112.18	114.16	110.82	112.35	370083
2021-12-07	112.77	113.89	110.84	111.27	693698
2021-12-08	111.91	112.16	110.63	111.47	642281
2021-12-09	111.23	111.78	108.02	108.13	594321
2021-12-10	108.77	109.20	105.54	106.43	433428
2021-12-13	107.14	110.25	105.45	106.89	652379
2021-12-14	106.52	108.39	105.97	106.22	677066
2021-12-15	106.10	109.77	105.33	109.53	611070
2021-12-16	109.95	111.40	107.38	107.50	714731
2021-12-17	105.65	106.38	102.47	102.97	1652859
2021-12-20	101.97	104.09	100.52	102.55	887526
2021-12-21	103.47	106.88	103.07	104.52	697523
2021-12-22	104.61	107.63	104.09	105.25	609740
2021-12-23	105.73	106.86	105.50	106.27	389254
2021-12-27	106.00	107.34	105.51	107.00	387943
2021-12-28	107.59	109.08	107.47	108.33	302432
2021-12-29	107.91	109.18	107.79	109.02	272625
2021-12-30	108.69	110.67	108.69	109.71	300387
2021-12-31	109.52	110.77	108.50	109.91	315278
2022-01-03	110.39	110.55	108.52	110.33	421857
2022-01-04	111.00	114.80	110.33	113.62	649048
2022-01-05	114.00	117.53	113.52	113.81	1068275
2022-01-06	113.46	115.46	111.74	114.61	381907
2022-01-07	115.69	118.11	113.83	114.85	716649
2022-01-10	114.62	117.85	112.85	117.79	678137
2022-01-11	117.88	118.28	114.84	117.06	693296
2022-01-12	116.96	118.12	116.12	117.04	508560
2022-01-13	117.66	119.97	117.07	118.82	691793
2022-01-14	117.54	118.95	116.76	118.86	817265
2022-01-18	118.48	118.48	111.43	111.84	1349311
2022-01-19	112.20	114.70	112.11	113.03	672368
2022-01-20	113.64	113.64	106.51	106.86	716874
2022-01-21	105.72	106.68	102.34	105.78	1424000
2022-01-24	104.92	110.56	103.20	110.13	1104568
2022-01-25	109.14	110.95	104.83	109.20	1382201
2022-01-26	111.64	114.15	110.31	111.32	957481
2022-01-27	112.80	114.13	107.09	108.97	914279
2022-01-28	109.36	113.50	109.00	112.24	783087
2022-01-31	111.79	113.52	110.25	112.59	1359307
2022-02-01	112.38	115.10	112.12	115.02	649740
2022-02-02	115.43	115.99	112.56	114.77	589079
2022-02-03	115.00	116.00	114.00	114.44	522628
2022-02-04	113.95	116.52	111.99	115.15	983179
2022-02-07	115.34	116.97	113.31	116.40	702988
2022-02-08	116.97	119.59	115.65	119.38	659626
2022-02-09	119.98	120.83	119.05	120.49	699699
2022-02-10	119.02	123.13	119.02	119.43	457673
2022-02-11	120.05	122.54	119.71	120.62	632135
2022-02-14	120.49	122.20	118.43	118.76	642973
2022-02-15	120.03	124.02	118.94	123.25	654162
2022-02-16	122.29	127.37	122.14	126.73	711200
2022-02-17	124.68	126.00	123.49	124.65	622037
2022-02-18	124.55	127.26	124.19	124.58	643022
2022-02-22	123.67	126.74	121.93	123.04	735068
2022-02-23	123.97	123.99	120.09	120.22	664652
2022-02-24	116.67	121.62	115.23	118.12	1321042
2022-02-25	117.06	120.63	117.06	119.09	787696
2022-02-28	117.66	121.83	117.66	121.51	597678
2022-03-01	121.00	121.63	116.05	116.67	772556
2022-03-02	117.00	122.91	116.27	120.97	787909
2022-03-03	122.04	122.41	118.39	121.95	559394
2022-03-04	120.54	121.07	116.28	117.76	928401
2022-03-07	117.25	117.97	106.98	109.40	2496376
2022-03-08	109.41	111.99	106.85	108.54	1643619
2022-03-09	111.99	113.65	111.40	112.69	508786
2022-03-10	110.77	113.67	108.63	110.69	643748
2022-03-11	111.99	111.99	105.91	106.44	513496
2022-03-14	107.25	107.93	103.21	104.39	862957
2022-03-15	105.14	107.03	103.77	106.16	704433
2022-03-16	107.58	109.45	105.12	107.10	788124
2022-03-17	105.81	107.27	104.88	106.39	514594
2022-03-18	104.37	111.10	104.37	110.26	1597340
2022-03-21	110.59	112.60	107.19	108.23	539440
2022-03-22	108.55	110.74	108.48	109.53	486829
2022-03-23	108.49	108.88	103.70	103.73	792431
2022-03-24	105.00	107.63	103.80	106.83	635436
2022-03-25	107.10	107.24	104.87	106.50	450843
2022-03-28	106.80	107.79	104.14	107.63	510270
2022-03-29	109.46	113.54	109.45	112.15	601488
2022-03-30	111.61	113.12	110.23	110.88	712541
2022-03-31	109.94	109.96	105.00	105.32	877263
2022-04-01	105.85	106.84	104.63	106.44	771063
2022-04-04	106.58	108.38	105.82	107.89	440642
2022-04-05	107.01	107.89	103.36	103.80	1155210
2022-04-06	102.61	103.68	99.68	102.70	933404
2022-04-07	101.57	104.03	100.93	103.61	659400
2022-04-08	103.59	105.82	102.91	104.55	535856
2022-04-11	103.95	106.87	103.12	105.74	775645
2022-04-12	106.84	109.00	105.32	105.80	476719
2022-04-13	106.00	107.65	105.55	107.40	385504
2022-04-14	107.68	108.77	106.42	107.24	553146
2022-04-18	106.32	107.66	104.01	105.62	576047
2022-04-19	105.91	109.54	105.91	108.99	514027
2022-04-20	109.26	111.00	107.79	108.61	447248
2022-04-21	110.72	110.72	106.51	106.80	469161
2022-04-22	105.61	106.73	102.94	103.16	658388
2022-04-25	102.92	107.24	101.75	106.78	1286737
2022-04-26	99.54	104.80	96.30	98.49	2360169
2022-04-27	99.20	100.98	95.00	97.14	1088075
2022-04-28	98.28	99.15	94.56	97.63	853758
2022-04-29	96.94	100.50	94.70	94.94	963586
2022-05-02	94.70	97.69	94.24	97.11	785423
2022-05-03	96.45	103.02	96.04	102.86	963671
2022-05-04	103.00	111.37	102.45	111.24	1143726
2022-05-05	109.78	109.78	102.71	104.15	902065
2022-05-06	104.35	107.09	101.60	104.78	667373
2022-05-09	103.00	106.42	102.12	104.03	788878
2022-05-10	105.08	106.21	99.65	101.62	742611
2022-05-11	102.22	103.41	99.73	100.17	756924
2022-05-12	99.55	105.47	99.44	105.31	724323
2022-05-13	106.50	112.03	106.00	111.36	953936
2022-05-16	110.35	110.82	106.09	106.77	690502
2022-05-17	109.45	112.35	108.05	111.88	1087137
2022-05-18	107.64	108.72	101.27	103.09	964914
2022-05-19	100.52	102.63	98.22	101.00	1199166
2022-05-20	102.22	102.59	95.37	98.57	1433792
2022-05-23	99.00	102.49	98.48	100.72	696486
2022-05-24	99.25	100.52	95.71	97.45	734121
2022-05-25	97.12	103.81	96.96	103.14	429646
2022-05-26	103.40	106.75	103.40	105.17	359765
2022-05-27	106.14	107.37	105.65	106.61	308872
2022-05-31	106.95	107.12	103.70	106.55	468456
2022-06-01	107.42	107.65	101.89	103.51	594152
2022-06-02	104.06	106.88	103.66	106.75	357587
2022-06-03	105.32	105.32	99.50	100.00	767974
2022-06-06	101.09	104.20	99.73	103.57	565829
2022-06-07	102.30	105.47	101.00	104.98	510661
2022-06-08	104.08	107.04	103.39	106.45	640672
2022-06-09	106.28	108.81	105.06	106.23	522633
2022-06-10	104.01	105.05	100.07	100.14	617835
2022-06-13	96.77	99.87	96.77	98.45	787168
2022-06-14	98.91	101.34	98.84	100.80	572218
2022-06-15	101.94	103.13	99.95	101.38	453552
2022-06-16	98.66	99.46	95.50	96.82	908842
2022-06-17	97.30	99.24	96.15	97.54	938028
2022-06-21	99.99	101.41	98.01	101.11	592721
2022-06-22	99.35	103.05	99.35	102.83	491290
2022-06-23	103.90	105.11	101.14	104.49	696353
2022-06-24	105.83	108.41	105.19	107.57	744160
2022-06-27	108.78	109.80	105.78	106.92	536692
2022-06-28	106.33	108.88	103.74	103.96	544900
2022-06-29	103.64	103.64	100.78	102.37	396727
2022-06-30	100.88	101.01	98.05	99.28	492016
2022-07-01	99.27	101.70	98.54	101.03	336685
2022-07-05	99.46	108.04	98.41	107.85	932838
2022-07-06	108.68	109.64	105.03	108.47	798635
2022-07-07	109.99	112.53	107.95	112.24	568885
2022-07-08	112.50	112.50	110.06	112.01	406160
2022-07-11	111.17	111.89	106.85	107.03	502992
2022-07-12	106.99	110.65	106.99	109.88	424079
2022-07-13	109.00	111.87	108.00	110.66	329512
2022-07-14	108.51	108.68	105.79	107.48	440053
2022-07-15	108.69	108.99	105.46	107.86	429223
2022-07-18	109.39	110.65	107.89	108.17	375326
2022-07-19	109.17	112.00	108.94	111.05	849550
2022-07-20	111.15	112.99	110.37	112.45	815040
2022-07-21	111.51	114.19	110.51	114.04	403322
2022-07-22	114.05	115.99	112.88	114.08	532047
2022-07-25	114.74	114.74	111.68	113.00	894491
2022-07-26	114.09	115.22	108.28	110.13	1043561
2022-07-27	109.70	111.87	107.64	111.34	567654
2022-07-28	111.68	114.43	110.53	114.21	577578
2022-07-29	114.62	117.81	113.23	117.28	1204101
2022-08-01	116.56	118.90	115.56	116.95	569545
2022-08-02	116.42	117.00	113.70	113.70	415689
2022-08-03	115.20	117.81	115.01	116.63	445911
2022-08-04	116.96	118.00	115.95	116.37	321504
2022-08-05	114.41	117.00	113.61	115.08	437735
2022-08-08	115.84	119.94	115.84	117.03	632943
2022-08-09	116.55	117.98	114.94	116.63	563319
2022-08-10	119.39	120.10	117.73	118.44	447505
2022-08-11	119.53	120.58	118.25	119.72	511818
2022-08-12	120.00	120.54	118.38	120.24	339011
2022-08-15	119.93	120.91	119.36	120.41	507157
2022-08-16	119.84	123.87	119.65	122.49	327514
2022-08-17	120.84	121.81	119.82	120.65	394329
2022-08-18	120.79	122.76	120.01	122.45	278592
2022-08-19	121.19	122.25	120.18	121.54	310525
2022-08-22	119.93	121.30	117.83	118.43	385870
2022-08-23	118.66	120.29	118.53	118.63	371710
2022-08-24	118.71	120.21	118.27	119.19	355445
2022-08-25	119.55	123.07	119.36	121.86	331354
2022-08-26	122.22	122.72	116.95	116.97	430656
2022-08-29	116.00	118.45	115.05	116.54	362049
2022-08-30	116.71	116.96	114.39	114.70	415761
2022-08-31	115.34	115.53	112.84	113.27	425020
2022-09-01	112.46	114.12	111.89	113.72	347927
2022-09-02	114.69	115.83	111.71	112.33	470913
2022-09-06	112.22	112.52	106.99	108.43	585707
2022-09-07	108.01	111.93	107.72	111.60	469249
2022-09-08	110.49	112.15	107.78	111.98	491115
2022-09-09	113.00	113.85	112.26	112.82	482099
2022-09-12	113.50	116.79	113.08	115.91	515680
2022-09-13	112.47	113.54	110.51	110.74	435508
2022-09-14	111.09	111.96	109.17	111.21	496460
2022-09-15	110.70	113.25	109.53	110.67	506809
2022-09-16	109.48	110.00	106.47	107.83	1228958
2022-09-19	107.36	110.14	107.36	109.94	377041
2022-09-20	108.94	108.94	106.70	107.34	360194
2022-09-21	107.97	108.67	104.82	104.94	439080
2022-09-22	104.66	104.98	101.09	101.83	478375
2022-09-23	100.17	100.74	97.39	98.43	788597
2022-09-26	98.30	100.41	97.72	98.49	523817
2022-09-27	100.05	100.72	97.88	100.09	426010
2022-09-28	101.29	104.88	100.42	104.16	571183
2022-09-29	102.02	102.15	96.93	97.65	877480
2022-09-30	96.81	99.45	95.21	95.65	800668
2022-10-03	96.74	99.33	96.07	98.00	564488
2022-10-04	100.26	103.73	100.26	103.29	468569
2022-10-05	100.60	101.81	100.15	100.87	312034
2022-10-06	99.70	100.50	97.69	99.19	491662
2022-10-07	97.97	98.25	95.30	96.96	404164
2022-10-10	96.71	98.68	96.06	98.13	358635
2022-10-11	97.80	101.22	96.81	99.73	365597
2022-10-12	100.10	100.83	98.29	100.15	387296
2022-10-13	97.28	100.30	94.39	98.84	840170
2022-10-14	99.35	100.23	95.09	95.74	531380
2022-10-17	96.57	98.96	95.29	97.79	508936
2022-10-18	100.48	101.41	98.29	98.85	484964
2022-10-19	93.85	96.58	92.38	93.74	876294
2022-10-20	93.56	95.66	91.90	92.65	407846
2022-10-21	92.78	94.65	91.86	92.73	665625
2022-10-24	93.84	96.69	93.45	94.47	1255329
2022-10-25	94.90	98.69	93.00	98.00	1754071
2022-10-26	97.90	102.70	97.35	99.94	1083836
2022-10-27	100.76	102.80	99.50	100.59	766711
2022-10-28	100.59	102.67	98.93	101.82	708009
2022-10-31	100.94	102.79	100.94	101.60	1041005
2022-11-01	102.89	104.60	101.83	104.22	561291
2022-11-02	103.58	105.41	100.41	100.45	574477
2022-11-03	98.81	101.42	96.43	99.92	772487
2022-11-04	101.94	104.99	101.72	103.55	546442
2022-11-07	104.31	106.71	102.82	106.16	701376
2022-11-08	107.06	109.39	106.59	108.14	563996
2022-11-09	107.51	107.78	104.25	104.60	568701
2022-11-10	109.50	114.15	109.50	111.18	732081
2022-11-11	111.60	116.96	110.43	116.62	711758
2022-11-14	115.11	116.18	111.31	111.46	532172
2022-11-15	112.86	114.09	110.09	110.59	803950
2022-11-16	109.12	109.42	106.94	108.55	663905
2022-11-17	107.96	110.18	106.64	110.00	529608
2022-11-18	111.60	112.33	109.18	110.45	692412
2022-11-21	109.58	111.54	108.40	109.99	496457
2022-11-22	110.40	112.86	110.28	112.52	453332
2022-11-23	112.46	113.97	112.32	112.78	288400
2022-11-25	112.50	113.30	111.66	112.38	237328
2022-11-28	111.61	113.07	111.61	112.71	372845
2022-11-29	112.85	114.79	112.25	112.38	547410
2022-11-30	113.05	114.06	109.24	114.06	967688
2022-12-01	114.46	115.59	112.50	114.00	466416
2022-12-02	112.84	116.72	112.84	116.56	364638
2022-12-05	115.44	115.44	110.51	110.66	722993
2022-12-06	110.76	111.83	109.34	111.09	687087
2022-12-07	111.86	112.02	107.74	108.13	658482
2022-12-08	105.57	106.77	104.10	105.17	935599
2022-12-09	104.32	106.23	103.33	105.07	711219
2022-12-12	105.79	108.94	105.08	108.39	1044493
2022-12-13	112.00	112.04	106.74	107.89	871625
2022-12-14	107.35	109.18	106.77	107.77	936090
2022-12-15	105.90	106.75	104.88	106.30	622540
2022-12-16	105.52	107.01	103.00	103.27	1409779
2022-12-19	103.58	103.58	100.15	100.48	672202
2022-12-20	100.14	101.31	98.50	99.48	424213
2022-12-21	100.84	102.14	100.84	102.04	516753
2022-12-22	100.67	100.84	98.41	99.62	448624
2022-12-23	99.20	101.26	98.63	100.77	309548
2022-12-27	100.61	101.90	99.62	100.48	274318
2022-12-28	100.44	101.07	97.77	98.21	396256
2022-12-29	99.18	101.05	98.29	100.54	366642
2022-12-30	99.27	101.16	99.25	101.00	243282
2023-01-03	102.19	102.47	99.45	100.50	528102
2023-01-04	101.61	102.88	100.72	101.50	397535
2023-01-05	100.54	102.76	99.46	101.71	551535
2023-01-06	102.50	104.06	101.57	103.41	595987
2023-01-09	104.36	105.00	103.26	103.44	455508
2023-01-10	103.71	104.70	102.21	104.49	251828
2023-01-11	104.93	106.17	104.61	106.00	379139
2023-01-12	106.95	107.51	105.40	107.29	286448
2023-01-13	105.15	107.32	103.45	106.47	511604
2023-01-17	105.26	107.66	104.77	106.94	418711
2023-01-18	108.77	108.77	102.88	103.15	624931
2023-01-19	102.12	102.91	101.05	102.07	409814
2023-01-20	102.00	104.62	100.12	103.89	391290
2023-01-23	104.03	106.44	103.86	105.85	417358
2023-01-24	106.25	107.45	104.87	105.90	304116
2023-01-25	104.86	106.72	104.82	106.30	306576
2023-01-26	106.93	107.71	104.11	106.46	476737
2023-01-27	103.61	107.24	102.65	107.18	734445
2023-01-30	105.97	108.53	105.67	106.62	1061543
2023-01-31	111.00	114.92	108.22	114.84	2186911
2023-02-01	115.00	117.98	113.59	117.78	1283884
2023-02-02	119.41	120.73	116.31	118.73	1023632
2023-02-03	117.29	120.70	115.38	118.14	812166
2023-02-06	117.21	118.41	115.47	116.63	517445
2023-02-07	116.19	117.08	114.89	116.58	418643
2023-02-08	115.69	117.83	115.11	116.98	563208
2023-02-09	118.27	119.20	114.01	115.00	564455
2023-02-10	114.76	116.54	114.11	115.20	418935
2023-02-13	115.03	117.53	114.52	117.09	386983
2023-02-14	116.10	117.91	115.56	117.55	279101
2023-02-15	116.48	120.04	116.48	119.93	517748
2023-02-16	118.77	121.57	118.25	119.80	523091
2023-02-17	119.88	121.38	118.75	119.30	410945
2023-02-21	117.59	118.88	116.18	116.46	476370
2023-02-22	115.68	117.35	115.36	115.77	431259
2023-02-23	116.15	116.98	114.46	115.68	331455
2023-02-24	114.35	114.51	112.71	114.01	392758
2023-02-27	115.00	116.52	114.69	114.14	366864
2023-02-28	113.83	114.76	112.90	113.75	546474
2023-03-01	113.71	115.28	113.67	113.77	373961
2023-03-02	112.52	115.83	112.50	115.44	375507
2023-03-03	116.21	116.63	114.50	115.74	277038
2023-03-06	115.89	116.67	114.40	115.11	505754
2023-03-07	114.50	117.18	114.30	117.12	821562
2023-03-08	117.59	119.60	117.19	118.69	929710
2023-03-09	118.78	119.09	113.81	113.83	594880
2023-03-10	113.50	114.36	110.06	111.52	567901
2023-03-13	109.39	112.21	107.85	110.95	593164
2023-03-14	113.16	114.11	109.95	111.04	653207
2023-03-15	108.11	108.94	105.75	107.42	714980
2023-03-16	107.00	109.46	106.41	109.17	591681
2023-03-17	108.76	108.76	105.28	106.03	1399717
2023-03-20	106.90	109.03	106.12	107.51	455367
2023-03-21	109.68	110.69	108.33	110.58	602557
2023-03-22	111.05	111.34	106.89	106.92	426029
2023-03-23	107.41	108.97	105.62	106.17	415549
2023-03-24	105.42	107.44	104.02	107.13	698226
2023-03-27	108.55	108.81	105.89	107.65	505811
2023-03-28	108.13	109.36	106.43	107.05	382943
2023-03-29	108.70	108.70	107.11	108.03	381473
2023-03-30	108.99	109.82	107.50	108.32	294335
2023-03-31	109.13	111.07	108.69	110.63	417723
2023-04-03	110.35	111.41	109.32	111.20	523573
2023-04-04	112.13	112.33	106.09	107.99	799133
2023-04-05	106.52	106.84	102.08	103.46	874204
2023-04-06	103.18	104.49	102.44	102.88	570814
2023-04-10	102.86	107.17	102.86	107.05	724416
2023-04-11	107.80	110.87	107.52	110.07	743666
2023-04-12	111.02	111.10	106.21	106.81	496084
2023-04-13	107.42	107.46	105.87	106.99	531259
2023-04-14	107.55	109.28	106.63	107.94	639730
2023-04-17	108.27	108.81	106.50	108.21	399167
2023-04-18	108.55	109.24	107.61	109.07	358893
2023-04-19	109.15	109.28	108.00	108.90	248346
2023-04-20	107.97	109.56	107.42	109.03	467227
2023-04-21	109.41	109.95	107.87	109.16	463734
2023-04-24	109.25	111.13	108.92	109.41	809304
2023-04-25	112.30	112.30	105.24	106.98	1249362
2023-04-26	107.69	109.00	105.67	105.97	662414
2023-04-27	106.90	108.76	105.73	108.71	709217
2023-04-28	108.66	109.68	108.09	108.65	998228
2023-05-01	108.90	111.14	108.28	109.77	530895
2023-05-02	108.89	109.25	104.97	108.30	635491
2023-05-03	108.68	110.51	106.49	106.79	526154
2023-05-04	105.45	106.09	103.46	104.09	376878
2023-05-05	106.09	106.85	103.22	105.24	540982
2023-05-08	105.82	106.25	104.80	105.67	390259
2023-05-09	104.66	105.25	104.19	104.29	378982
2023-05-10	105.65	106.35	100.92	102.89	475000
2023-05-11	102.68	103.82	101.32	103.46	488172
2023-05-12	103.60	104.79	103.04	104.11	550512
2023-05-15	104.00	104.58	103.07	104.10	329751
2023-05-16	102.96	103.61	102.05	102.76	487957
2023-05-17	102.98	106.85	102.88	106.65	599557
2023-05-18	106.50	108.78	105.64	108.40	508170
2023-05-19	108.56	108.60	105.28	105.78	416446
2023-05-22	105.70	106.86	105.36	105.64	330724
2023-05-23	105.14	107.44	105.10	106.51	433321
2023-05-24	106.54	106.54	104.07	104.82	292108
2023-05-25	104.38	106.34	104.29	106.20	360139
2023-05-26	106.23	108.26	105.29	108.15	480954
2023-05-30	108.90	109.64	107.95	108.32	607177
2023-05-31	107.17	108.35	105.59	107.71	914477
2023-06-01	107.50	110.71	106.76	110.60	625765
2023-06-02	112.26	116.40	111.13	115.88	781978
2023-06-05	114.83	115.51	111.87	115.88	781111
2023-06-06	113.10	116.46	112.77	116.25	704021
2023-06-07	117.00	118.48	116.05	118.01	511591
2023-06-08	118.01	118.35	116.91	117.79	331910
2023-06-09	117.70	118.70	116.65	116.83	389846
2023-06-12	117.41	118.62	115.76	117.17	487900
2023-06-13	117.74	120.95	117.67	120.67	588160
2023-06-14	120.30	121.88	119.44	120.87	541590
2023-06-15	119.78	122.45	119.24	121.69	483880
2023-06-16	122.49	122.49	120.31	121.28	1056626
2023-06-20	121.00	121.57	119.26	119.33	447934
2023-06-21	118.17	120.00	117.77	119.17	336314
2023-06-22	119.13	119.13	115.44	116.24	575858
2023-06-23	114.61	116.13	114.27	115.36	1255388
2023-06-26	115.85	119.17	115.67	117.22	828636
2023-06-27	117.06	118.42	116.25	118.30	365840
2023-06-28	117.92	118.77	117.09	118.26	276616
2023-06-29	118.75	119.71	118.18	119.60	364125
2023-06-30	120.42	121.73	119.43	120.93	359293
2023-07-03	120.67	122.76	120.54	122.23	214321
2023-07-05	121.56	122.16	120.59	121.35	392104
2023-07-06	119.81	121.38	119.47	121.25	410342
2023-07-07	121.25	123.31	120.50	121.97	618084
2023-07-10	121.54	124.21	121.54	123.06	554318
2023-07-11	123.44	129.09	123.26	128.79	994481
2023-07-12	130.00	131.09	127.00	129.61	858413
2023-07-13	129.71	129.81	128.08	129.71	347740
2023-07-14	129.49	129.49	126.44	127.86	409318
2023-07-17	126.87	129.75	126.21	129.43	372053
2023-07-18	128.88	132.72	128.79	132.10	844515
2023-07-19	131.84	135.83	130.79	135.35	926592
2023-07-20	135.07	135.29	133.41	134.30	486228
2023-07-21	135.26	135.69	133.40	134.38	581602
2023-07-24	134.51	136.55	134.24	134.53	734255
2023-07-25	133.79	134.18	127.04	132.81	1086492
2023-07-26	134.04	137.61	132.85	137.17	873486
2023-07-27	137.91	138.49	133.85	134.33	743310
2023-07-28	135.59	136.68	134.10	134.81	584497
2023-07-31	134.97	136.15	134.13	135.84	1869879
2023-08-01	134.69	135.02	132.60	132.88	608435
2023-08-02	131.25	133.73	130.88	133.50	436861
2023-08-03	133.00	133.77	132.21	132.28	419797
2023-08-04	132.27	132.45	129.97	130.30	535258
2023-08-07	130.67	130.78	128.67	128.82	594524
2023-08-08	127.35	127.50	125.29	126.03	668900
2023-08-09	125.86	127.24	125.12	125.80	504792
2023-08-10	126.36	127.29	124.27	124.38	399161
2023-08-11	123.89	125.37	123.75	124.32	394031
2023-08-14	123.73	123.74	121.74	123.70	442504
2023-08-15	122.93	123.74	121.25	121.33	404209
2023-08-16	120.71	121.33	116.42	116.73	664501
2023-08-17	117.09	117.71	114.22	114.35	570895
2023-08-18	113.80	114.85	113.03	114.59	746915
2023-08-21	114.65	115.41	112.31	112.57	678514
2023-08-22	112.23	113.10	109.90	110.81	647538
2023-08-23	110.37	111.95	109.95	111.09	510241
2023-08-24	110.88	112.23	110.00	111.00	466449
2023-08-25	111.64	112.27	110.21	110.68	354391
2023-08-28	111.31	112.89	111.00	112.62	463627
2023-08-29	112.73	114.50	112.18	114.23	422447
2023-08-30	113.43	114.09	112.42	111.91	463317
2023-08-31	112.50	113.57	111.62	112.09	450189
2023-09-01	113.00	114.24	112.77	114.01	315968
2023-09-05	112.81	113.28	109.85	110.07	733338
2023-09-06	110.10	111.03	107.86	108.25	662526
2023-09-07	107.15	108.58	106.69	107.74	636320
2023-09-08	107.90	108.70	107.22	108.45	278339
2023-09-11	108.55	109.35	105.85	106.58	831785
2023-09-12	106.48	107.87	106.01	107.10	573478
2023-09-13	106.82	106.82	104.85	105.61	687810
2023-09-14	106.52	107.14	105.19	106.62	674582
2023-09-15	106.26	107.12	105.46	106.84	4446629
2023-09-18	106.95	108.02	106.36	106.86	812752
2023-09-19	106.68	107.46	106.18	106.44	400477
2023-09-20	106.76	107.96	106.15	106.20	326075
2023-09-21	105.50	105.97	104.05	104.45	528239
2023-09-22	105.00	105.50	104.08	104.37	383455
2023-09-25	104.01	105.50	103.76	104.87	399459
2023-09-26	103.81	104.21	102.23	102.28	395701
2023-09-27	102.60	103.24	100.72	101.71	586055
2023-09-28	101.73	104.72	101.61	104.02	416944
2023-09-29	105.39	106.17	103.87	104.14	427759
2023-10-02	104.00	104.32	102.37	102.64	468651
2023-10-03	101.71	101.81	98.71	99.22	566725
2023-10-04	99.10	99.75	96.94	98.33	658619
2023-10-05	97.87	98.71	96.25	97.16	487762
2023-10-06	96.45	98.46	95.42	97.43	311230
2023-10-09	96.54	98.39	95.66	98.17	367082
2023-10-10	98.45	100.63	98.44	99.97	306017
2023-10-11	100.25	100.89	98.37	98.55	571239
2023-10-12	98.47	98.47	95.37	96.37	550315
2023-10-13	96.38	97.50	96.19	97.13	419211
2023-10-16	98.25	99.29	96.97	97.67	423273
2023-10-17	97.12	100.20	97.11	99.42	496910
2023-10-18	98.16	99.09	96.22	96.33	536932
2023-10-19	96.00	96.85	94.40	94.87	510459
2023-10-20	94.75	94.75	92.25	93.16	929591
2023-10-23	93.00	93.44	91.58	91.98	1105031
2023-10-24	89.00	92.73	88.20	89.51	1556249
2023-10-25	88.27	89.27	84.80	86.85	1353862
2023-10-26	87.34	87.47	84.69	85.29	1024037
2023-10-27	87.11	87.55	84.96	85.27	976463
2023-10-30	86.35	87.05	84.15	84.50	556896
2023-10-31	84.86	87.49	84.86	86.42	1198821
2023-11-01	85.73	86.78	84.40	86.64	514511
2023-11-02	87.97	88.97	87.14	88.70	591427
2023-11-03	90.45	93.00	90.45	92.65	681221
2023-11-06	92.40	93.03	90.78	91.04	675873
2023-11-07	90.56	91.51	89.27	90.06	643563
2023-11-08	90.28	91.06	89.35	89.48	564299
2023-11-09	90.00	90.07	86.36	86.85	587193
2023-11-10	87.52	88.89	86.65	87.81	475531
2023-11-13	87.81	88.05	86.52	86.55	390057
2023-11-14	89.52	92.84	89.52	91.60	605793
2023-11-15	91.99	95.28	91.99	94.36	581243
2023-11-16	93.50	94.04	90.25	90.66	553048
2023-11-17	91.85	92.51	91.07	92.18	411289
2023-11-20	92.19	92.33	90.68	91.55	371256
2023-11-21	91.29	91.67	89.36	89.58	592212
2023-11-22	90.25	91.02	89.43	89.91	338906
2023-11-24	89.85	91.03	89.55	90.57	184456
2023-11-27	89.08	89.95	86.61	87.17	888077
2023-11-28	86.86	88.10	86.10	86.92	528310
2023-11-29	88.03	89.05	85.79	85.23	684757
2023-11-30	85.43	85.57	82.00	82.47	1436963
2023-12-01	82.45	87.69	82.24	87.41	874011
2023-12-04	87.07	88.33	86.38	86.55	618765
2023-12-05	86.10	86.46	83.93	86.22	956971
2023-12-06	87.18	91.28	86.78	88.32	890285
2023-12-07	88.18	90.15	87.84	89.87	626745
2023-12-08	89.71	90.71	88.85	89.86	527938
2023-12-11	89.15	89.29	86.76	87.73	877222
2023-12-12	87.72	87.78	84.38	84.98	1334007
2023-12-13	85.11	88.21	83.03	88.18	1351630
2023-12-14	90.47	93.71	89.74	93.05	1262724
2023-12-15	92.43	92.90	90.62	91.89	4130499
2023-12-18	92.69	93.77	91.22	92.05	815031
2023-12-19	92.41	93.03	91.77	92.89	589724
2023-12-20	92.09	93.64	91.38	91.45	777535
2023-12-21	92.67	94.72	92.65	94.44	791117
2023-12-22	94.18	95.28	93.88	94.61	528009
2023-12-26	95.28	96.28	94.98	95.72	520764
2023-12-27	95.96	96.67	95.72	96.29	477252
2023-12-28	95.97	96.00	94.76	95.86	514818
2023-12-29	95.44	96.28	94.23	94.77	621479
2024-01-02	94.13	96.30	93.29	94.36	565916
2024-01-03	92.74	92.97	90.08	90.34	680954
2024-01-04	89.99	90.13	88.10	88.18	836425
2024-01-05	87.54	90.85	87.54	89.17	1153059
2024-01-08	89.18	91.36	88.51	90.60	672018
2024-01-09	89.61	91.36	89.43	89.89	626157
2024-01-10	89.89	91.10	89.87	90.47	514878
2024-01-11	90.13	91.39	88.13	88.62	486930
2024-01-12	89.16	90.97	87.94	88.16	645392
2024-01-16	87.44	88.39	86.09	88.00	555161
2024-01-17	90.20	91.46	89.10	89.80	733433
2024-01-18	90.21	91.07	89.14	90.96	682845
2024-01-19	92.03	94.42	91.18	93.57	834019
2024-01-22	94.16	96.06	93.78	95.44	718806
2024-01-23	96.40	96.97	93.72	93.91	867181
2024-01-24	94.69	95.00	91.92	92.19	785743
2024-01-25	92.37	92.37	89.99	91.78	791047
2024-01-26	92.72	93.55	91.21	91.37	671889
2024-01-29	91.13	92.97	90.35	92.71	881201
2024-01-30	86.00	91.99	85.63	89.20	1937090
2024-01-31	89.23	93.42	88.59	89.96	1753478
2024-02-01	90.91	91.79	88.72	90.64	1254869
2024-02-02	90.29	91.60	88.48	90.44	1004116
2024-02-05	89.26	89.65	87.87	87.97	732745
2024-02-06	87.68	89.22	87.68	88.75	517547
2024-02-07	88.94	90.23	87.68	90.19	563180
2024-02-08	90.69	91.54	89.46	90.91	590523
2024-02-09	90.93	91.73	90.08	91.06	766886
2024-02-12	91.06	94.14	90.84	93.42	467709
2024-02-13	89.76	90.76	89.16	89.79	588606
2024-02-14	90.78	91.43	89.66	90.80	343109
2024-02-15	91.55	93.32	91.55	92.93	420218
2024-02-16	91.94	93.03	91.65	92.02	649171
2024-02-20	91.71	92.98	90.53	92.91	509193
2024-02-21	92.39	93.11	91.47	92.73	418463
2024-02-22	92.94	93.84	92.21	92.28	338570
2024-02-23	92.50	92.99	91.76	92.57	377494
2024-02-26	92.38	93.38	90.95	91.14	450681
2024-02-27	92.00	93.18	91.17	92.24	403057
2024-02-28	91.46	93.61	91.00	92.20	493945
2024-02-29	93.51	93.67	92.13	92.71	555744
2024-03-01	93.25	93.91	90.84	93.46	420369
2024-03-04	93.37	93.51	91.34	92.26	419567
2024-03-05	91.47	93.80	91.39	92.03	654812
2024-03-06	92.12	92.50	90.75	91.18	649806
2024-03-07	91.90	94.00	91.73	92.80	493369
2024-03-08	93.77	95.12	92.60	92.67	398109
2024-03-11	92.55	93.99	91.66	91.85	494853
2024-03-12	91.64	92.14	90.72	91.35	479930
2024-03-13	91.20	92.83	90.92	92.30	450544
2024-03-14	92.33	92.87	90.00	90.64	617408
2024-03-15	90.11	92.76	90.11	91.86	3058872
2024-03-18	91.18	91.51	89.68	90.11	773948
2024-03-19	89.63	91.24	89.63	90.76	376232
2024-03-20	91.10	92.76	90.61	92.68	408100
2024-03-21	92.99	94.80	92.73	94.72	496615
2024-03-22	94.79	96.07	94.20	95.65	810906
2024-03-25	95.99	96.70	94.25	94.63	910199
2024-03-26	96.02	96.84	95.30	95.39	547249
2024-03-27	96.15	99.24	95.72	99.08	563824
2024-03-28	98.19	100.77	98.19	100.12	592958
2024-04-01	100.12	100.91	98.73	98.97	512656
2024-04-02	97.80	98.12	96.60	97.10	446741
2024-04-03	95.56	97.56	95.42	97.50	368739
2024-04-04	98.83	99.56	96.05	96.34	364407
2024-04-05	95.99	97.49	95.60	97.27	448111
2024-04-08	99.51	100.00	96.88	97.53	476113
2024-04-09	98.00	98.99	97.45	97.64	373328
2024-04-10	95.10	95.42	91.88	92.29	988021
2024-04-11	92.63	93.12	91.48	92.63	630894
2024-04-12	91.64	92.35	90.19	90.55	585296
2024-04-15	90.68	91.32	89.22	89.60	447831
2024-04-16	88.22	89.05	87.17	88.14	670273
2024-04-17	88.30	89.41	86.67	86.76	585831
2024-04-18	87.10	88.47	85.91	86.53	581686
2024-04-19	86.16	88.23	86.16	87.39	655772
2024-04-22	88.30	89.68	87.07	88.20	1291616
2024-04-23	87.66	89.28	84.13	86.50	1764536
2024-04-24	86.26	87.19	84.43	85.21	1176852
2024-04-25	84.50	84.53	82.22	83.28	2505862
2024-04-26	83.42	85.19	83.38	83.81	646804
2024-04-29	84.42	87.33	84.15	86.80	1002259
2024-04-30	85.91	87.06	85.09	85.16	913904
2024-05-01	85.00	85.27	83.07	83.46	606807
2024-05-02	84.45	84.45	82.86	83.79	499967
2024-05-03	85.33	86.01	83.87	83.92	604140
2024-05-06	85.01	85.34	84.36	84.84	414209
2024-05-07	85.20	86.11	84.08	84.11	529680
2024-05-08	83.36	85.16	83.24	84.52	544283
2024-05-09	84.34	86.77	84.34	86.65	449587
2024-05-10	87.07	87.63	86.10	87.60	422471
2024-05-13	88.37	90.62	87.24	87.48	650740
2024-05-14	88.86	89.75	87.73	88.08	435542
2024-05-15	88.84	88.84	86.07	86.27	589018
2024-05-16	86.27	86.45	83.03	83.82	782296
2024-05-17	83.82	84.82	83.26	84.35	519780
2024-05-20	84.60	84.71	83.35	83.71	541997
2024-05-21	83.37	83.40	81.93	82.23	619419
2024-05-22	82.01	82.65	81.40	81.81	502310
2024-05-23	82.09	82.38	80.63	82.23	719741
2024-05-24	82.94	83.98	82.10	82.38	545588
2024-05-28	82.38	83.26	81.43	81.97	770372
2024-05-29	81.07	81.93	79.61	79.86	540625
2024-05-30	80.50	82.05	80.50	81.88	433516
2024-05-31	81.34	84.35	81.34	82.94	807816
2024-06-03	83.82	83.96	81.42	82.12	442751
2024-06-04	81.15	82.08	79.39	79.56	698620
2024-06-05	79.56	79.72	77.45	79.66	833609
2024-06-06	79.32	79.60	78.09	78.84	672005
2024-06-07	77.76	78.14	77.18	77.79	585744
2024-06-10	77.03	77.06	76.21	76.71	675033
2024-06-11	76.41	78.12	75.54	78.10	1091266
2024-06-12	80.85	82.18	79.75	79.90	1357266
2024-06-13	79.66	79.77	77.01	78.44	920737
2024-06-14	77.60	77.92	76.52	77.05	689050
2024-06-17	76.95	79.44	76.32	78.58	782065
2024-06-18	78.44	78.71	76.90	77.88	739773
2024-06-20	77.28	77.92	76.85	77.38	805213
2024-06-21	77.19	79.14	77.11	78.74	2438296
2024-06-24	79.08	81.03	79.05	80.57	755600
2024-06-25	80.50	80.82	77.02	77.28	783977
2024-06-26	77.10	78.30	76.79	78.10	584282
2024-06-27	77.90	78.25	77.00	77.59	452514
2024-06-28	77.97	79.25	77.20	78.31	878276
2024-07-01	78.39	78.78	75.28	75.31	837124
2024-07-02	74.88	76.10	74.25	75.94	921301
2024-07-03	75.59	76.50	75.03	75.67	479412
2024-07-05	75.34	75.74	73.34	74.24	1125578
2024-07-08	74.82	76.00	74.34	74.93	608502
2024-07-09	74.55	74.75	73.29	73.65	751427
2024-07-10	74.04	74.81	73.27	74.25	1610948
2024-07-11	76.26	79.38	75.22	79.28	1491934
2024-07-12	80.31	82.47	80.23	81.53	1163366
2024-07-15	81.88	82.78	81.04	81.83	705161
2024-07-16	81.94	85.41	81.29	85.19	941798
2024-07-17	84.12	86.01	84.12	85.41	833645
2024-07-18	85.19	88.00	84.20	84.74	761736
2024-07-19	84.52	84.99	81.14	81.53	1310804
2024-07-22	81.78	82.81	79.64	82.14	1328285
2024-07-23	74.24	80.72	73.51	78.18	3979108
2024-07-24	77.01	77.88	71.90	72.90	2361750
2024-07-25	74.27	80.21	74.07	79.03	1801636
2024-07-26	80.21	83.77	79.97	82.71	1409391
2024-07-29	82.52	84.09	81.19	82.69	1001502
2024-07-30	83.00	84.53	82.10	83.94	676479
2024-07-31	84.13	86.73	83.21	83.28	1010400
2024-08-01	83.12	83.36	78.60	79.07	768097
2024-08-02	77.20	79.63	75.84	78.92	818767
2024-08-05	74.88	80.12	74.84	79.80	1033626
2024-08-06	80.07	80.70	78.61	79.42	634761
2024-08-07	80.38	81.50	78.44	78.65	778500
2024-08-08	79.74	81.36	79.09	80.13	458494
2024-08-09	80.30	80.79	79.64	79.83	396725
2024-08-12	79.91	80.43	78.15	78.41	553243
2024-08-13	78.92	82.16	78.91	81.59	701781
2024-08-14	82.00	82.49	79.67	80.14	451060
2024-08-15	82.01	83.01	81.56	82.14	511044
2024-08-16	82.26	83.13	81.68	82.74	437901
2024-08-19	83.00	83.79	82.56	83.24	411210
2024-08-20	83.25	83.49	82.11	82.24	322541
2024-08-21	83.63	85.18	82.86	84.79	536289
2024-08-22	85.02	85.02	82.49	82.80	451983
2024-08-23	83.59	87.30	83.50	86.51	573341
2024-08-26	87.09	87.83	86.37	86.86	330184
2024-08-27	86.06	86.32	85.03	85.16	367111
2024-08-28	84.64	85.87	83.93	84.65	368270
2024-08-29	85.14	85.49	83.69	83.80	362947
2024-08-30	84.58	84.87	83.65	83.99	306308
2024-09-03	83.55	83.95	82.40	82.47	414479
2024-09-04	82.08	83.46	81.34	82.49	383963
2024-09-05	82.82	83.34	80.91	81.01	504192
2024-09-06	78.88	81.01	78.60	79.32	639329
2024-09-09	79.50	80.31	78.50	78.85	409937
2024-09-10	78.67	78.84	77.34	78.29	386156
2024-09-11	77.78	78.14	76.44	78.00	603372
2024-09-12	78.00	78.82	77.19	77.95	320267
2024-09-13	78.77	82.70	78.39	81.60	779786
2024-09-16	82.09	83.79	81.55	83.52	726064
2024-09-17	84.11	85.77	83.86	84.63	548548
2024-09-18	84.92	86.42	82.60	83.48	401026
2024-09-19	85.55	85.90	84.37	85.86	425184
2024-09-20	85.73	85.73	83.36	84.33	1113065
2024-09-23	84.76	84.76	82.16	82.66	606639
2024-09-24	83.50	84.99	83.09	84.95	530666
2024-09-25	85.01	85.38	83.20	83.39	371113
2024-09-26	85.23	86.25	84.28	84.52	386410
2024-09-27	85.73	86.51	84.25	84.95	497634
2024-09-30	84.60	84.92	83.21	83.24	448127
2024-10-01	82.72	83.46	81.65	82.77	420897
2024-10-02	82.44	82.88	81.38	81.75	406684
2024-10-03	81.25	82.11	80.18	81.85	442972
2024-10-04	82.92	83.07	81.75	82.25	347818
2024-10-07	81.73	82.05	78.74	79.73	711273
2024-10-08	79.49	79.82	78.72	79.18	516780
2024-10-09	79.01	80.28	78.99	80.25	578557
2024-10-10	79.06	80.88	78.67	80.31	425451
2024-10-11	80.33	82.06	80.32	80.94	393626
2024-10-14	80.52	81.65	79.66	81.33	365869
2024-10-15	81.36	83.85	81.15	81.40	509806
2024-10-16	82.64	84.08	82.64	83.11	690653
2024-10-17	82.76	82.82	81.66	82.60	445778
2024-10-18	83.26	83.31	82.32	82.55	404371
2024-10-21	82.08	82.73	80.15	80.19	868477
2024-10-22	80.00	80.00	71.18	72.22	3112850
2024-10-23	71.76	72.68	69.36	69.68	1501033
2024-10-24	69.40	70.88	68.59	70.75	829342
2024-10-25	71.02	72.53	70.90	71.25	748138
2024-10-28	71.59	74.28	71.59	74.05	1286287
2024-10-29	73.22	74.64	72.84	73.61	582731
2024-10-30	73.48	74.75	71.81	72.09	643659
2024-10-31	72.53	72.53	69.82	69.91	703449
2024-11-01	70.17	71.07	70.00	70.40	491420
2024-11-04	70.88	71.65	70.43	70.84	405858
2024-11-05	70.13	71.33	69.50	71.33	504443
2024-11-06	73.10	73.81	69.52	71.47	1163152
2024-11-07	71.85	72.00	69.60	69.78	735317
2024-11-08	69.50	69.67	68.45	68.93	894540
2024-11-11	69.32	69.71	68.54	68.63	613661
2024-11-12	68.10	68.53	66.06	66.20	956110
2024-11-13	66.55	68.30	66.55	67.51	818271
2024-11-14	67.78	68.59	66.77	67.20	581081
2024-11-15	67.27	67.48	66.28	66.82	654364
2024-11-18	66.34	67.25	66.00	66.70	573307
2024-11-19	66.00	66.85	65.57	65.84	460963
2024-11-20	65.30	65.74	64.56	65.22	477795
2024-11-21	65.38	67.08	65.08	66.92	571884
2024-11-22	67.38	68.62	67.25	67.95	514873
2024-11-25	68.95	73.53	68.95	71.21	1438570
2024-11-26	70.05	70.53	67.30	67.51	859635
2024-11-27	68.32	69.24	68.04	68.27	847183
2024-11-29	68.37	69.40	68.37	68.34	321793
2024-12-02	68.27	68.92	67.35	67.85	601926
2024-12-03	67.85	68.23	66.76	67.43	691440
2024-12-04	67.01	67.25	65.48	65.54	931568
2024-12-05	65.75	67.00	63.45	63.68	1159961
2024-12-06	64.84	66.76	63.23	63.63	805765
2024-12-09	63.92	66.59	63.64	66.25	1183434
2024-12-10	65.98	66.84	64.35	66.01	666105
2024-12-11	66.62	67.51	64.58	65.16	1336322
2024-12-12	65.04	65.10	63.29	64.65	863312
2024-12-13	64.43	64.43	62.18	63.10	960981
2024-12-16	62.65	62.83	60.69	61.17	1156957
2024-12-17	60.90	62.22	60.08	60.79	832748
2024-12-18	60.70	61.49	58.05	58.18	1206107
2024-12-19	58.00	59.25	56.85	56.93	955288
2024-12-20	56.98	60.06	56.70	57.86	3209829
2024-12-23	57.48	58.22	55.99	56.74	933169
2024-12-24	56.50	57.12	55.55	57.12	431462
2024-12-26	56.66	57.52	56.25	57.33	661743
2024-12-27	57.11	57.50	56.31	57.43	709118
2024-12-30	57.00	57.63	56.19	57.16	1005739
2024-12-31	57.51	58.25	57.21	57.62	885225
2025-01-02	58.22	58.52	56.03	56.38	653856
2025-01-03	56.41	57.90	55.72	57.86	634552
2025-01-06	58.46	59.65	58.13	58.36	825568
2025-01-07	58.38	58.69	57.13	58.11	785228
2025-01-08	57.00	57.36	55.20	55.42	1224730
2025-01-10	54.86	54.94	52.77	54.19	1529591
2025-01-13	54.07	55.56	53.38	55.56	1388426
2025-01-14	55.99	56.36	54.54	55.63	1002791
2025-01-15	57.38	57.45	55.90	56.26	1047709
2025-01-16	55.96	57.59	55.33	57.25	1270471
2025-01-17	57.81	58.05	54.84	55.49	1661131
2025-01-21	55.25	55.89	53.91	55.04	1842853
2025-01-22	54.70	54.80	53.70	53.76	1601041
2025-01-23	53.43	54.58	52.62	54.23	1225557
2025-01-24	54.18	54.79	53.44	53.83	1490336
2025-01-27	54.91	56.59	54.12	56.52	2956534
2025-01-28	54.30	54.91	51.17	51.34	3999675
2025-01-29	51.51	51.63	48.44	48.78	2849481
2025-01-30	49.63	51.35	48.73	49.04	2706567
2025-01-31	49.31	51.07	47.53	47.70	3177026
2025-02-03	45.95	47.12	43.20	43.70	6340389
2025-02-04	43.88	45.96	43.88	45.72	2776699
2025-02-05	45.16	46.16	44.51	45.28	1875623
2025-02-06	45.88	46.53	45.06	45.36	1249533
2025-02-07	45.31	45.37	43.69	44.38	1497867
2025-02-10	44.76	45.01	43.96	44.65	1304085
2025-02-11	44.21	44.82	44.04	44.39	1040589
2025-02-12	43.43	44.29	42.85	44.13	1499559
2025-02-13	44.65	45.22	44.21	44.40	1003153
2025-02-14	44.82	46.20	44.63	45.08	869999
2025-02-18	45.20	46.40	45.00	46.25	1346062
2025-02-19	45.92	47.25	45.07	46.37	1225050
2025-02-20	46.49	47.30	45.23	45.86	1205918
2025-02-21	46.11	46.73	45.14	46.53	2525572
2025-02-24	46.26	47.45	45.48	46.00	1618208
2025-02-25	46.06	47.50	45.40	47.18	1309347
2025-02-26	47.58	47.58	45.86	46.43	1420138
2025-02-27	46.13	46.53	44.70	44.85	1126584
2025-02-28	44.94	46.04	44.56	44.25	1519867
2025-03-03	44.81	45.26	42.60	42.75	2018862
2025-03-04	42.05	42.55	40.90	40.90	1925607
2025-03-05	41.32	41.65	39.79	41.23	2076485
2025-03-06	41.09	45.32	40.75	44.97	2294611
2025-03-07	45.09	48.22	44.98	47.51	2672981
2025-03-10	47.34	49.13	47.23	47.45	2239977
2025-03-11	47.08	47.37	43.37	44.43	2017636
2025-03-12	44.46	44.76	42.44	44.43	2106823
2025-03-13	43.71	45.15	41.19	42.23	2087683
2025-03-14	43.28	43.28	41.93	42.33	1402146
2025-03-17	41.87	44.15	41.87	44.01	1475081
2025-03-18	44.06	44.06	42.00	42.61	1145674
2025-03-19	42.72	43.49	42.10	42.56	1126303
2025-03-20	39.89	42.72	39.29	42.14	1868791
2025-03-21	41.69	42.36	41.02	41.99	2629564
2025-03-24	42.17	43.50	42.14	42.93	921275
2025-03-25	43.20	43.20	41.34	41.62	754013
2025-03-26	41.65	43.00	41.47	42.96	1199805
2025-03-27	42.91	43.59	42.54	43.23	736119
2025-03-28	42.81	42.95	40.89	41.38	900085
2025-03-31	40.87	41.18	40.26	40.94	1623737
2025-04-01	41.03	41.62	40.16	41.37	1086549
2025-04-02	40.96	42.94	40.96	42.61	792105
2025-04-03	39.92	40.15	36.05	36.14	2750412
2025-04-04	34.75	37.27	33.61	36.71	2892208
2025-04-07	35.01	37.39	34.13	35.00	2705919
2025-04-08	36.02	36.31	31.60	31.97	2292899
2025-04-09	31.51	37.26	30.92	36.68	3628018
2025-04-10	35.67	36.19	32.58	33.40	2760029
2025-04-11	33.01	34.30	32.11	34.24	2451772
2025-04-14	34.75	35.02	32.34	34.02	2222258
2025-04-15	33.80	34.15	32.58	32.95	2017571
2025-04-16	32.85	33.79	32.14	32.36	1435233
2025-04-17	32.37	33.48	32.25	33.18	1575328
2025-04-21	32.74	33.12	31.40	33.01	1887617
2025-04-22	33.12	34.36	32.95	34.33	1561937
2025-04-23	35.44	36.72	33.65	34.03	1858271
2025-04-24	34.53	35.30	34.02	35.21	1326027
2025-04-25	35.17	35.98	33.93	34.36	1197886
2025-04-28	34.34	34.99	33.00	33.74	2386260
2025-04-29	36.23	37.94	31.56	33.83	4021229
2025-04-30	33.55	34.04	31.85	33.96	3276443
2025-05-01	34.01	34.98	33.61	34.72	1813633
2025-05-02	35.22	35.56	34.24	34.83	1138736
2025-05-05	34.26	34.64	33.62	33.92	1237092
2025-05-06	33.45	34.50	33.00	33.72	1368461
2025-05-07	33.92	34.51	33.52	33.70	1312035
2025-05-08	34.11	36.05	33.23	35.54	2056088
2025-05-09	35.73	36.97	35.42	36.37	1810709
2025-05-12	39.71	41.65	38.82	38.89	2994725
2025-05-13	39.07	39.14	37.30	38.64	1506834
2025-05-14	38.18	38.82	37.73	38.54	1385913
2025-05-15	38.01	38.75	37.54	38.26	1074790
2025-05-16	38.53	39.58	38.13	39.24	1087386
2025-05-19	38.13	39.40	38.10	39.10	1465010
2025-05-20	39.09	41.17	39.00	40.50	2089909
2025-05-21	39.51	40.08	38.50	38.64	1802501
2025-05-22	38.41	39.49	38.18	39.24	1624787
2025-05-23	37.84	38.52	37.50	38.03	992352
2025-05-27	38.80	39.93	38.21	39.77	1506124
2025-05-28	39.81	40.46	39.53	39.80	1038435
2025-05-29	41.00	41.73	39.20	39.89	1429985
2025-05-30	39.64	39.97	39.00	38.55	1402463
2025-06-02	38.45	38.97	36.73	37.96	1603053
2025-06-03	38.12	40.74	37.21	40.61	1536777
2025-06-04	41.00	42.33	40.84	41.36	1900850
2025-06-05	40.99	41.48	40.37	40.82	1052016
2025-06-06	41.41	41.79	40.76	41.05	1013388
2025-06-09	41.79	42.40	40.81	41.60	1243603
2025-06-10	42.17	43.51	41.62	42.61	1306760
2025-06-11	43.40	43.40	41.89	42.00	1121601
2025-06-12	41.42	42.00	40.90	41.68	946075
2025-06-13	41.03	41.81	40.48	40.62	1082882
2025-06-16	41.40	41.74	40.61	41.33	1320607
2025-06-17	40.97	41.23	39.76	40.05	1115259
2025-06-18	40.92	41.19	39.99	40.05	1140281
2025-06-20	40.32	40.32	39.04	39.29	1796291
2025-06-23	38.84	40.59	38.42	40.41	1305526
2025-06-24	40.80	41.44	40.26	40.57	1162024
2025-06-25	40.07	40.46	38.66	39.29	948872
2025-06-26	39.49	40.47	39.30	40.12	1210584
2025-06-27	40.51	41.33	40.22	40.94	9245234
2025-06-30	40.91	40.96	39.98	40.65	1285714
2025-07-01	40.41	45.61	40.23	44.87	2543468
2025-07-02	45.11	46.94	44.62	46.67	2161492
2025-07-03	46.79	47.32	45.92	46.44	912984
2025-07-07	45.90	46.39	44.98	45.89	1278698
2025-07-08	46.15	47.80	45.58	47.12	1512536
2025-07-09	47.50	48.18	46.85	47.87	973491
2025-07-10	47.89	50.36	47.58	50.07	1704648
2025-07-11	49.13	50.19	48.70	49.99	990124

Explore More About PII

Coins representing dividend payouts and trends

PII Dividend History

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

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

PII Stock Split History

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

Graph showing historical stock prices and market trends

PII Historical Prices

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

Web Analytics