PKX Historical Prices

Summary

Key Stock Metrics

39.40

(February 12, 2025)

52-Week Low

85.84

(March 12, 2024)

52-Week High

201.00

(October 2, 2007)

All-Time High

53.43

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-14	37.75	37.88	37.00	37.25	1559900
1994-10-17	36.75	36.75	35.50	35.50	564100
1994-10-18	35.75	35.75	35.63	35.75	191200
1994-10-19	35.63	35.63	35.00	35.00	174100
1994-10-20	35.00	35.00	34.75	35.00	96000
1994-10-21	35.13	35.38	35.13	35.38	10800
1994-10-24	35.13	35.38	35.00	35.00	67100
1994-10-25	35.13	35.13	35.00	35.13	97400
1994-10-26	34.88	34.88	33.88	33.88	60300
1994-10-27	32.50	32.75	31.00	31.00	172600
1994-10-28	31.50	32.88	31.50	32.88	92200
1994-10-31	32.63	33.13	32.63	32.88	37000
1994-11-01	32.88	33.38	32.88	33.00	28900
1994-11-02	32.75	33.13	32.75	33.13	21300
1994-11-03	33.00	33.25	33.00	33.25	5300
1994-11-04	33.25	33.25	32.88	33.00	80500
1994-11-07	33.13	33.50	33.13	33.50	26500
1994-11-08	33.50	34.38	33.50	34.00	6900
1994-11-09	34.50	35.25	34.50	35.00	16300
1994-11-10	35.13	35.13	34.75	34.75	7900
1994-11-11	34.88	34.88	34.75	34.88	23000
1994-11-14	35.00	35.50	35.00	35.50	38100
1994-11-15	34.75	34.88	34.75	34.88	15200
1994-11-16	34.63	34.63	33.88	33.88	39700
1994-11-17	33.88	33.88	33.63	33.75	19700
1994-11-18	33.63	34.50	33.63	34.38	36000
1994-11-21	34.38	34.38	34.00	34.00	20000
1994-11-22	33.25	33.38	32.00	32.00	43500
1994-11-23	31.50	31.50	30.75	31.25	55800
1994-11-25	31.50	32.75	31.50	32.75	24400
1994-11-28	32.50	32.50	32.13	32.25	5300
1994-11-29	32.38	32.63	32.38	32.38	41500
1994-11-30	32.13	32.25	31.75	31.75	30100
1994-12-01	31.75	31.75	31.00	31.00	11100
1994-12-02	29.50	29.50	29.00	29.00	125300
1994-12-05	29.75	29.75	29.63	29.75	34500
1994-12-06	29.75	29.75	29.25	29.25	32800
1994-12-07	29.25	29.25	29.00	29.00	14000
1994-12-08	28.00	28.00	26.75	26.88	38100
1994-12-09	26.63	26.63	25.25	25.50	73100
1994-12-12	25.50	25.88	25.50	25.63	179300
1994-12-13	25.63	26.00	25.00	25.69	68000
1994-12-14	26.25	26.88	26.25	26.75	174000
1994-12-15	27.25	28.50	27.25	28.25	65200
1994-12-16	28.63	29.00	28.63	29.00	29000
1994-12-19	28.75	28.75	28.38	28.50	53300
1994-12-20	28.38	28.63	28.25	28.38	13800
1994-12-21	28.88	29.50	28.88	29.50	30000
1994-12-22	29.50	30.50	29.50	30.50	76100
1994-12-23	30.50	30.63	30.38	30.38	35000
1994-12-27	30.38	30.38	30.25	30.38	27600
1994-12-28	30.13	30.13	29.00	29.63	10300
1994-12-29	29.63	29.63	29.38	29.38	2200
1994-12-30	29.38	29.50	29.00	29.25	13600
1995-01-03	29.25	29.25	28.50	28.50	5900
1995-01-04	28.00	28.00	26.50	26.75	48400
1995-01-05	26.00	26.00	25.63	25.75	80800
1995-01-06	26.50	27.00	26.50	26.50	41600
1995-01-09	26.00	26.13	25.88	26.00	25500
1995-01-10	25.75	26.00	25.75	26.00	24600
1995-01-11	26.25	26.50	26.25	26.38	37300
1995-01-12	26.38	26.50	26.25	26.25	40700
1995-01-13	25.75	26.00	25.75	25.88	68600
1995-01-16	25.50	25.50	25.00	25.13	97900
1995-01-17	25.38	25.38	25.25	25.38	24400
1995-01-18	25.50	25.75	25.38	25.50	40500
1995-01-19	25.38	25.63	25.00	25.00	44100
1995-01-20	25.13	25.13	24.88	25.00	28900
1995-01-23	24.00	24.25	21.50	21.63	397100
1995-01-24	22.25	22.88	21.75	22.00	145800
1995-01-25	22.25	22.88	22.25	22.75	115800
1995-01-26	23.00	23.13	23.00	23.13	62800
1995-01-27	23.25	23.25	23.00	23.13	111500
1995-01-30	23.25	23.38	23.25	23.25	48000
1995-01-31	23.38	23.38	23.13	23.13	14000
1995-02-01	23.25	23.50	23.25	23.38	10300
1995-02-02	23.38	23.63	23.38	23.63	13400
1995-02-03	23.63	24.25	23.50	24.13	65900
1995-02-06	24.00	24.25	24.00	24.13	35300
1995-02-07	24.50	24.75	24.50	24.50	19000
1995-02-08	24.50	26.25	24.50	25.88	75300
1995-02-09	26.50	27.25	26.50	27.00	68600
1995-02-10	26.75	27.00	26.63	27.00	41300
1995-02-13	27.00	27.50	27.00	27.38	7200
1995-02-14	27.13	27.13	27.00	27.13	19800
1995-02-15	26.88	26.88	26.00	26.38	30200
1995-02-16	26.00	26.13	26.00	26.13	11000
1995-02-17	26.00	26.25	26.00	26.25	13500
1995-02-21	26.13	26.38	26.00	26.25	51800
1995-02-22	26.13	26.38	26.13	26.25	14400
1995-02-23	26.25	26.25	26.25	26.25	18300
1995-02-24	26.00	26.00	25.50	25.88	26800
1995-02-27	25.00	25.13	25.00	25.13	43200
1995-02-28	25.50	25.50	25.50	25.50	5700
1995-03-01	24.75	25.13	24.75	25.13	52100
1995-03-02	25.00	25.38	25.00	25.25	105500
1995-03-03	25.00	25.25	25.00	25.25	20200
1995-03-06	25.50	25.63	25.50	25.63	17600
1995-03-07	25.88	26.00	25.50	25.50	44100
1995-03-08	25.75	25.75	25.38	25.50	46100
1995-03-09	25.75	25.88	25.75	25.75	77500
1995-03-10	25.63	25.88	25.63	25.63	34500
1995-03-13	25.88	26.38	25.88	26.13	43600
1995-03-14	26.38	26.75	26.38	26.75	23000
1995-03-15	26.88	27.00	26.50	26.50	24200
1995-03-16	26.63	26.75	26.63	26.75	4900
1995-03-17	26.75	27.00	26.63	27.00	24600
1995-03-20	27.75	28.25	27.75	28.25	30700
1995-03-21	28.13	28.13	27.75	27.75	58600
1995-03-22	27.63	28.00	27.63	27.75	7000
1995-03-23	27.88	28.13	27.88	28.13	36800
1995-03-24	29.13	29.50	29.00	29.50	55400
1995-03-27	29.25	29.50	29.13	29.50	10600
1995-03-28	29.38	29.38	29.25	29.38	21600
1995-03-29	29.25	29.25	29.13	29.13	20000
1995-03-30	29.00	29.13	29.00	29.13	34900
1995-03-31	29.38	29.38	28.75	28.88	45900
1995-04-03	28.75	28.88	28.50	28.88	28000
1995-04-04	28.63	28.63	28.38	28.38	2400
1995-04-05	28.50	28.50	28.50	28.50	300
1995-04-06	28.25	28.38	28.00	28.38	13200
1995-04-07	28.25	28.25	28.13	28.25	12000
1995-04-10	28.25	28.25	28.25	28.25	1100
1995-04-11	28.13	28.13	27.50	27.50	45200
1995-04-12	27.50	27.50	27.50	27.50	19800
1995-04-13	27.38	27.38	27.38	27.38	1000
1995-04-17	27.75	28.50	27.75	28.38	28500
1995-04-18	28.63	29.75	28.63	29.38	143700
1995-04-19	29.25	29.50	29.13	29.13	84700
1995-04-20	29.25	29.25	28.88	28.88	25500
1995-04-21	28.88	28.88	28.63	28.63	29900
1995-04-24	28.50	28.50	28.13	28.25	24800
1995-04-25	28.00	28.13	28.00	28.13	3800
1995-04-26	28.25	28.25	28.00	28.13	53000
1995-04-27	28.13	28.13	27.88	27.94	14200
1995-04-28	28.00	28.00	27.63	27.63	25300
1995-05-01	27.75	27.75	27.75	27.75	300
1995-05-02	27.75	27.75	27.25	27.38	21400
1995-05-03	27.38	29.25	27.38	28.88	92400
1995-05-04	29.00	29.75	29.00	29.50	194900
1995-05-05	29.75	30.00	29.63	29.88	56100
1995-05-08	30.00	30.50	30.00	30.50	27900
1995-05-09	30.25	30.38	30.25	30.25	40000
1995-05-10	30.38	30.38	29.63	29.63	57200
1995-05-11	29.63	29.63	29.25	29.50	72200
1995-05-12	29.63	30.13	29.63	30.13	48400
1995-05-15	30.00	30.00	29.25	29.25	55100
1995-05-16	29.50	29.88	29.50	29.88	34000
1995-05-17	30.00	30.38	30.00	30.25	71600
1995-05-18	30.00	30.00	29.63	29.63	4800
1995-05-19	29.38	29.88	29.38	29.88	6000
1995-05-22	29.63	29.63	29.00	29.25	37500
1995-05-23	29.00	29.00	28.63	28.75	22100
1995-05-24	28.50	28.50	28.13	28.13	10000
1995-05-25	28.25	28.25	27.75	28.00	15500
1995-05-30	27.88	28.38	27.88	28.25	4500
1995-05-31	28.25	28.50	28.25	28.25	4300
1995-06-01	28.50	29.25	28.38	29.25	62200
1995-06-02	29.00	29.00	28.75	29.00	2900
1995-06-05	29.13	29.13	28.88	29.00	7600
1995-06-06	29.25	29.25	28.75	28.88	6200
1995-06-07	28.88	29.13	28.88	29.13	19000
1995-06-08	29.00	29.00	28.88	28.98	3500
1995-06-09	28.88	29.00	28.88	29.00	44700
1995-06-12	29.25	29.25	29.00	29.00	7500
1995-06-13	29.00	29.00	28.50	28.50	75200
1995-06-14	28.50	28.50	28.50	28.50	10000
1995-06-15	28.50	28.50	28.25	28.38	7500
1995-06-16	28.50	28.88	28.50	28.88	9600
1995-06-19	29.00	29.00	29.00	29.00	67300
1995-06-20	29.00	29.13	29.00	29.00	115400
1995-06-21	29.00	29.00	29.00	29.00	30300
1995-06-22	29.00	29.13	29.00	29.13	22900
1995-06-23	29.13	29.13	28.63	28.63	6400
1995-06-26	28.75	28.75	28.63	28.63	1200
1995-06-27	28.38	28.50	28.38	28.38	31800
1995-06-28	28.38	28.75	28.25	28.50	80200
1995-06-29	28.63	29.00	28.63	29.00	104900
1995-06-30	29.25	29.50	29.25	29.50	26600
1995-07-03	29.50	29.50	29.50	29.50	400
1995-07-05	29.50	29.50	29.00	29.25	12200
1995-07-06	29.38	29.50	29.38	29.50	79800
1995-07-07	30.00	31.25	30.00	31.25	116000
1995-07-10	31.63	32.00	31.63	32.00	18100
1995-07-11	34.00	35.25	33.75	35.25	114400
1995-07-12	35.00	35.50	34.88	34.88	113200
1995-07-13	35.00	35.00	34.88	34.88	33100
1995-07-14	34.75	34.75	34.25	34.50	23900
1995-07-17	34.63	34.63	34.38	34.38	20800
1995-07-18	34.25	34.25	34.13	34.25	135300
1995-07-19	34.13	34.13	33.88	33.88	24800
1995-07-20	33.88	34.00	33.88	34.00	33400
1995-07-21	34.00	34.50	34.00	34.38	8800
1995-07-24	34.38	34.88	34.13	34.88	24600
1995-07-25	34.50	34.50	34.50	34.50	13000
1995-07-26	34.50	34.50	34.50	34.50	200
1995-07-27	34.25	34.50	34.25	34.38	55800
1995-07-28	34.13	34.13	33.88	33.88	18000
1995-07-31	33.88	34.00	33.50	33.50	47400
1995-08-01	33.25	33.25	32.13	32.13	22800
1995-08-02	30.25	30.50	30.25	30.25	62100
1995-08-03	29.25	29.75	28.75	28.75	79800
1995-08-04	29.75	30.63	29.75	30.63	115400
1995-08-07	30.38	30.38	29.88	30.00	43800
1995-08-08	30.00	30.38	30.00	30.13	197700
1995-08-09	30.38	30.75	30.38	30.75	30000
1995-08-10	30.50	30.63	30.50	30.50	30600
1995-08-11	30.38	30.50	30.25	30.38	26200
1995-08-14	30.38	30.38	30.38	30.38	5700
1995-08-15	30.50	30.63	30.38	30.63	25700
1995-08-16	30.50	30.63	30.50	30.63	15000
1995-08-17	30.50	30.63	30.25	30.63	73100
1995-08-18	30.63	30.75	30.63	30.75	5700
1995-08-21	30.63	30.63	30.50	30.63	17300
1995-08-22	30.63	30.75	30.63	30.63	32600
1995-08-23	30.63	30.75	30.63	30.75	21700
1995-08-24	30.63	30.63	30.00	30.25	61200
1995-08-25	30.25	30.38	30.25	30.38	2600
1995-08-28	30.38	30.38	30.38	30.38	900
1995-08-29	30.50	30.63	30.50	30.63	18500
1995-08-30	30.75	30.75	30.75	30.75	21300
1995-08-31	30.88	31.50	30.88	31.50	4900
1995-09-01	31.00	31.13	30.88	30.88	70100
1995-09-05	31.00	31.00	30.75	30.75	40100
1995-09-06	31.25	32.00	31.25	32.00	18200
1995-09-07	32.00	32.75	32.00	32.75	19700
1995-09-08	33.00	33.25	32.88	32.88	18200
1995-09-11	32.75	33.00	32.75	33.00	26200
1995-09-12	33.00	33.13	32.88	33.13	46100
1995-09-13	33.13	33.13	33.00	33.00	30200
1995-09-14	32.50	32.63	32.50	32.63	27800
1995-09-15	32.63	33.50	32.63	33.25	36700
1995-09-18	33.25	33.25	33.25	33.25	51200
1995-09-19	33.00	33.13	33.00	33.13	74200
1995-09-20	33.13	34.75	33.13	34.75	38700
1995-09-21	34.88	34.88	34.38	34.75	47800
1995-09-22	34.50	34.50	34.00	34.38	27000
1995-09-25	34.38	34.50	34.25	34.50	25900
1995-09-26	34.25	34.25	34.00	34.00	12000
1995-09-27	33.50	33.50	33.00	33.00	10600
1995-09-28	33.00	33.25	32.88	32.88	12100
1995-09-29	32.75	32.88	32.75	32.88	30700
1995-10-02	32.63	32.75	32.63	32.75	9700
1995-10-03	31.75	31.88	31.63	31.75	39900
1995-10-04	31.38	31.38	30.88	31.00	30300
1995-10-05	31.00	31.38	31.00	31.25	16300
1995-10-06	31.00	31.00	30.25	30.50	49300
1995-10-09	30.50	31.00	30.50	30.63	2400
1995-10-10	30.38	30.38	29.50	29.50	12400
1995-10-11	29.75	29.75	29.63	29.63	4000
1995-10-12	29.50	29.63	29.50	29.63	22500
1995-10-13	29.38	29.38	29.38	29.38	1800
1995-10-16	29.00	29.00	28.75	29.00	27700
1995-10-17	29.00	29.63	29.00	29.63	49000
1995-10-18	29.63	30.00	29.63	29.88	19500
1995-10-19	29.63	30.13	29.63	30.13	52000
1995-10-20	29.88	29.88	29.25	29.25	35700
1995-10-23	28.50	28.75	28.50	28.50	29600
1995-10-24	28.75	28.88	28.63	28.75	48600
1995-10-25	28.63	28.75	28.00	28.00	63600
1995-10-26	27.50	27.75	26.63	26.75	100500
1995-10-27	26.50	26.88	26.50	26.63	654200
1995-10-30	26.50	26.63	25.63	25.75	241400
1995-10-31	25.75	26.13	25.50	25.75	60700
1995-11-01	25.50	25.88	25.50	25.50	86300
1995-11-02	25.88	25.88	25.38	25.50	126400
1995-11-03	25.50	25.50	25.25	25.38	58000
1995-11-06	25.25	25.25	25.00	25.13	4700
1995-11-07	24.50	24.63	24.50	24.63	7500
1995-11-08	24.13	24.63	24.00	24.63	113900
1995-11-09	24.00	24.00	23.00	23.13	70400
1995-11-10	23.25	24.50	23.25	24.50	65400
1995-11-13	24.50	24.50	23.25	23.63	81800
1995-11-14	23.63	23.63	23.38	23.50	27800
1995-11-15	23.25	23.50	23.25	23.50	88700
1995-11-16	23.75	23.88	23.75	23.88	23000
1995-11-17	24.25	24.88	24.25	24.88	35200
1995-11-20	24.50	24.50	23.88	24.25	61300
1995-11-21	24.00	24.38	24.00	24.00	96800
1995-11-22	24.00	24.75	24.00	24.75	70200
1995-11-24	25.00	25.25	24.75	24.75	114100
1995-11-27	25.13	25.38	25.13	25.38	69000
1995-11-28	25.38	25.75	25.38	25.75	29200
1995-11-29	26.00	26.00	25.50	25.50	50900
1995-11-30	24.88	24.88	24.38	24.50	62800
1995-12-01	24.50	25.38	24.50	25.13	52200
1995-12-04	24.88	24.88	24.63	24.75	30900
1995-12-05	24.75	25.63	24.75	25.63	43200
1995-12-06	25.63	25.63	24.75	24.75	271300
1995-12-07	24.75	24.75	24.13	24.25	58900
1995-12-08	23.88	23.88	23.50	23.63	112800
1995-12-11	22.75	22.75	22.38	22.50	176300
1995-12-12	22.50	22.50	22.00	22.13	52100
1995-12-13	21.00	21.00	20.00	20.75	143100
1995-12-14	20.63	20.75	20.25	20.75	129700
1995-12-15	20.25	20.75	20.25	20.75	76800
1995-12-18	20.50	20.50	20.25	20.38	19700
1995-12-19	20.38	20.88	20.25	20.88	83200
1995-12-20	20.88	21.75	20.75	21.50	171900
1995-12-21	21.25	21.50	21.25	21.50	90100
1995-12-22	21.75	22.75	21.75	22.38	121500
1995-12-26	22.13	22.63	22.00	22.25	52400
1995-12-27	22.13	22.25	21.75	22.00	27900
1995-12-28	21.88	22.00	21.75	21.88	71100
1995-12-29	21.75	22.00	21.63	21.88	16300
1996-01-02	21.88	22.63	21.88	22.50	9800
1996-01-03	22.63	23.63	22.63	23.63	118500
1996-01-04	21.25	21.25	20.63	20.88	244700
1996-01-05	20.88	20.88	20.00	20.38	162600
1996-01-08	20.63	21.25	20.63	21.25	38100
1996-01-09	21.50	21.88	21.38	21.50	141000
1996-01-10	21.75	22.00	21.63	21.63	59000
1996-01-11	21.88	22.25	21.88	22.25	45000
1996-01-12	22.00	22.00	21.50	21.75	117400
1996-01-15	21.50	21.50	21.13	21.13	27800
1996-01-16	20.50	20.63	20.50	20.50	91600
1996-01-17	19.75	20.38	19.75	20.25	90200
1996-01-18	20.25	20.63	20.13	20.63	70800
1996-01-19	21.13	21.88	21.00	21.75	87600
1996-01-22	22.13	22.13	21.63	21.88	127400
1996-01-23	21.75	22.25	21.75	21.88	99200
1996-01-24	22.25	22.25	21.88	21.88	93200
1996-01-25	22.00	22.00	21.25	21.25	47000
1996-01-26	21.25	21.50	21.25	21.50	13900
1996-01-29	21.75	22.25	21.75	22.25	44300
1996-01-30	22.50	22.63	22.50	22.50	88000
1996-01-31	22.63	22.63	22.50	22.63	78900
1996-02-01	22.63	22.88	22.63	22.88	159600
1996-02-02	23.25	23.38	23.00	23.25	102700
1996-02-05	23.38	23.63	23.13	23.63	83500
1996-02-06	23.50	23.50	22.75	23.25	119700
1996-02-07	23.38	24.25	23.38	24.00	177400
1996-02-08	24.25	24.75	24.25	24.75	141600
1996-02-09	24.50	25.00	24.50	25.00	243900
1996-02-12	24.75	25.00	24.13	24.88	254500
1996-02-13	24.50	25.00	24.50	24.88	247900
1996-02-14	24.75	25.00	24.75	25.00	237200
1996-02-15	24.75	24.75	24.38	24.50	78600
1996-02-16	24.25	25.00	24.25	25.00	238000
1996-02-20	25.00	25.13	24.88	25.13	147100
1996-02-21	24.88	25.13	24.63	25.00	246200
1996-02-22	25.00	25.25	25.00	25.25	225900
1996-02-23	25.25	25.38	25.00	25.00	183100
1996-02-26	24.63	25.00	24.63	25.00	272800
1996-02-27	24.88	25.25	24.88	25.00	84600
1996-02-28	25.00	25.13	25.00	25.13	38000
1996-02-29	24.88	25.13	24.88	25.00	49800
1996-03-01	25.25	25.25	25.00	25.13	47900
1996-03-04	25.00	25.13	24.88	25.00	148200
1996-03-05	25.13	25.25	25.00	25.25	60500
1996-03-06	25.00	25.38	25.00	25.38	218200
1996-03-07	25.00	25.50	24.75	25.25	298000
1996-03-08	25.00	25.00	24.38	24.38	202200
1996-03-11	24.00	24.13	23.88	24.00	65600
1996-03-12	23.75	23.75	23.50	23.75	142400
1996-03-13	23.50	23.63	23.13	23.13	79100
1996-03-14	23.00	23.00	22.38	22.63	176800
1996-03-15	22.63	23.00	22.50	22.88	117700
1996-03-18	23.00	23.63	22.88	23.63	89600
1996-03-19	23.88	24.13	23.88	24.00	134600
1996-03-20	24.63	24.75	24.25	24.63	49800
1996-03-21	25.13	25.25	24.50	25.13	107800
1996-03-22	25.13	25.75	25.13	25.63	54900
1996-03-25	25.75	26.38	25.63	26.25	213300
1996-03-26	26.00	26.00	25.50	25.75	111800
1996-03-27	25.50	25.50	24.88	24.88	69000
1996-03-28	24.63	25.50	24.38	24.38	59500
1996-03-29	24.50	24.50	24.13	24.25	31800
1996-04-01	24.25	24.50	23.63	24.00	217500
1996-04-02	24.00	24.63	24.00	24.38	66100
1996-04-03	24.38	24.38	24.13	24.25	35400
1996-04-04	24.38	24.63	24.13	24.63	138700
1996-04-08	24.63	24.75	24.38	24.75	85800
1996-04-09	24.50	24.63	24.38	24.50	15100
1996-04-10	24.25	24.25	23.63	23.63	63900
1996-04-11	24.50	25.25	24.50	25.25	234800
1996-04-12	25.00	26.00	25.00	25.63	200500
1996-04-15	25.63	26.88	25.63	26.38	252000
1996-04-16	26.25	26.25	26.00	26.13	90000
1996-04-17	26.13	26.25	25.75	25.88	79000
1996-04-18	26.25	26.25	25.25	25.88	57800
1996-04-19	26.00	26.50	26.00	26.50	151300
1996-04-22	26.50	26.75	26.50	26.75	59700
1996-04-23	26.75	26.88	26.50	26.50	93800
1996-04-24	26.63	26.88	26.50	26.75	63400
1996-04-25	27.25	28.25	27.25	28.25	209400
1996-04-26	28.25	28.25	27.75	27.88	76100
1996-04-29	27.88	28.00	27.88	28.00	55600
1996-04-30	27.75	27.75	27.38	27.50	16600
1996-05-01	27.25	27.38	27.13	27.25	22700
1996-05-02	27.00	27.13	26.88	27.00	28300
1996-05-03	26.88	27.50	26.88	27.38	33500
1996-05-06	27.13	28.13	27.13	28.13	92600
1996-05-07	28.13	28.13	27.63	27.88	36200
1996-05-08	27.63	27.63	27.13	27.63	149400
1996-05-09	27.38	27.38	27.25	27.38	45300
1996-05-10	27.38	27.63	27.38	27.63	17200
1996-05-13	27.50	27.63	27.50	27.50	36400
1996-05-14	27.88	27.88	27.50	27.75	51500
1996-05-15	27.38	27.63	27.38	27.63	41100
1996-05-16	27.38	27.50	27.38	27.38	7300
1996-05-17	26.88	26.88	26.38	26.50	20800
1996-05-20	26.50	26.50	26.00	26.13	43600
1996-05-21	26.13	26.25	25.88	26.13	93400
1996-05-22	26.25	26.25	26.00	26.25	57100
1996-05-23	26.00	26.00	25.13	25.25	103000
1996-05-24	25.38	25.75	25.25	25.75	18600
1996-05-28	25.00	25.50	24.88	25.50	183300
1996-05-29	25.38	25.50	25.13	25.38	70900
1996-05-30	25.38	25.63	25.38	25.63	46700
1996-05-31	25.75	26.38	25.75	26.38	129900
1996-06-03	25.75	25.75	25.38	25.50	45600
1996-06-04	25.50	25.63	25.38	25.50	114100
1996-06-05	25.38	25.38	25.00	25.13	28200
1996-06-06	25.13	25.25	24.88	25.25	25100
1996-06-07	24.75	25.00	24.75	25.00	76800
1996-06-10	26.00	26.00	24.75	24.88	72000
1996-06-11	24.88	24.88	24.63	24.63	60000
1996-06-12	24.50	24.63	24.25	24.63	52500
1996-06-13	24.88	25.00	24.63	24.88	91700
1996-06-14	24.75	24.75	24.38	24.50	28800
1996-06-17	24.50	24.50	24.13	24.25	29800
1996-06-18	23.88	24.25	23.75	24.25	59400
1996-06-19	24.00	24.25	23.88	24.13	21600
1996-06-20	23.88	24.00	23.88	24.00	25300
1996-06-21	23.75	24.88	23.75	24.88	105200
1996-06-24	24.63	24.63	23.88	24.00	101400
1996-06-25	23.75	24.13	23.63	24.13	34800
1996-06-26	24.13	24.13	23.50	23.50	175200
1996-06-27	23.63	23.63	23.25	23.63	89200
1996-06-28	23.75	24.38	23.75	24.38	41200
1996-07-01	24.50	25.13	24.50	25.00	40900
1996-07-02	24.88	25.25	24.88	25.25	76500
1996-07-03	25.25	25.75	25.25	25.50	152300
1996-07-05	24.88	25.00	24.75	25.00	103000
1996-07-08	24.75	25.00	24.75	24.88	36500
1996-07-09	24.75	25.00	24.50	24.75	41100
1996-07-10	24.63	24.88	24.50	24.75	72800
1996-07-11	24.75	24.88	24.50	24.63	11500
1996-07-12	24.38	25.13	24.38	24.88	60900
1996-07-15	24.38	24.50	24.13	24.13	32900
1996-07-16	23.88	23.88	22.63	22.75	56900
1996-07-17	23.25	23.50	23.25	23.50	57100
1996-07-18	23.50	24.63	23.50	24.50	92600
1996-07-19	24.75	25.00	24.63	24.88	8000
1996-07-22	24.63	24.63	24.25	24.63	43800
1996-07-23	24.63	24.63	24.38	24.63	34800
1996-07-24	24.25	24.38	24.00	24.38	75100
1996-07-25	24.25	24.38	24.13	24.25	36300
1996-07-26	23.88	24.00	23.63	23.63	125500
1996-07-29	23.75	23.88	23.63	23.88	6300
1996-07-30	23.75	23.75	23.38	23.38	37100
1996-07-31	23.50	23.63	23.38	23.50	41900
1996-08-01	23.50	23.63	23.50	23.63	96500
1996-08-02	23.63	23.63	23.50	23.63	29900
1996-08-05	23.50	23.50	23.38	23.50	5800
1996-08-06	23.50	23.88	23.50	23.88	87000
1996-08-07	23.75	24.25	23.75	24.25	36200
1996-08-08	24.25	24.50	24.25	24.50	50200
1996-08-09	24.25	24.25	23.88	24.00	98400
1996-08-12	24.00	24.00	23.75	24.00	33700
1996-08-13	24.00	24.13	23.63	23.88	23400
1996-08-14	23.88	23.88	23.63	23.63	43000
1996-08-15	23.38	23.63	23.13	23.25	169400
1996-08-16	23.25	23.63	23.13	23.63	17600
1996-08-19	23.13	23.13	22.88	23.13	30300
1996-08-20	22.88	22.88	22.13	22.38	36300
1996-08-21	22.13	22.13	20.50	20.75	135600
1996-08-22	20.75	21.13	20.75	21.00	67800
1996-08-23	21.00	21.38	20.88	21.13	66300
1996-08-26	21.13	21.13	20.75	20.75	29900
1996-08-27	20.75	21.00	20.75	20.88	46500
1996-08-28	20.88	20.88	20.75	20.88	82800
1996-08-29	21.00	21.25	21.00	21.25	20900
1996-08-30	21.25	21.88	21.25	21.88	31200
1996-09-03	21.00	21.13	20.63	21.13	164000
1996-09-04	21.38	22.00	21.38	21.75	72200
1996-09-05	21.13	21.25	21.00	21.25	120800
1996-09-06	21.13	21.63	21.00	21.50	35100
1996-09-09	21.38	21.88	21.38	21.88	30300
1996-09-10	21.88	22.25	21.88	22.13	81700
1996-09-11	22.13	22.13	21.88	22.00	10500
1996-09-12	21.75	21.75	21.38	21.63	55300
1996-09-13	21.75	21.75	21.50	21.63	58200
1996-09-16	21.50	21.75	21.50	21.63	46100
1996-09-17	21.75	21.75	21.50	21.75	45900
1996-09-18	21.88	21.88	21.63	21.88	19500
1996-09-19	21.63	21.63	21.50	21.63	18300
1996-09-20	21.00	21.25	20.88	21.25	44500
1996-09-23	21.25	21.25	21.00	21.13	45400
1996-09-24	21.13	21.13	21.00	21.00	62900
1996-09-25	21.50	21.75	21.50	21.75	49300
1996-09-26	21.63	21.75	21.63	21.63	29400
1996-09-27	21.75	21.75	21.63	21.75	22600
1996-09-30	21.88	21.88	21.25	21.38	89500
1996-10-01	21.25	21.38	20.88	21.25	341800
1996-10-02	21.25	21.50	21.00	21.38	221100
1996-10-03	21.50	21.63	21.25	21.63	181200
1996-10-04	21.13	21.88	20.75	21.00	212200
1996-10-07	21.00	21.38	21.00	21.25	156100
1996-10-08	21.63	21.75	21.00	21.13	261400
1996-10-09	21.63	21.75	21.38	21.63	65300
1996-10-10	21.63	22.13	21.50	22.00	103200
1996-10-11	22.00	22.50	22.00	22.50	88700
1996-10-14	22.25	22.38	22.13	22.13	60300
1996-10-15	22.00	22.13	21.88	22.00	83500
1996-10-16	22.13	22.50	21.88	22.50	66000
1996-10-17	22.50	22.50	22.38	22.38	70800
1996-10-18	22.50	22.75	22.38	22.50	73900
1996-10-21	22.63	22.88	22.50	22.88	74400
1996-10-22	22.75	22.88	22.50	22.63	137500
1996-10-23	22.50	22.75	22.50	22.50	99600
1996-10-24	22.63	22.75	22.38	22.63	81200
1996-10-25	22.50	22.50	22.25	22.25	19200
1996-10-28	22.00	22.00	21.88	22.00	52800
1996-10-29	21.88	21.88	21.25	21.38	106700
1996-10-30	21.00	21.00	20.75	20.88	104400
1996-10-31	20.88	20.88	20.75	20.75	70000
1996-11-01	20.88	21.00	20.88	20.88	70000
1996-11-04	20.63	20.75	20.63	20.63	97200
1996-11-05	20.50	20.75	20.38	20.50	109700
1996-11-06	20.25	20.38	20.00	20.00	268400
1996-11-07	20.00	20.00	19.25	19.38	214500
1996-11-08	19.50	19.50	19.25	19.38	108100
1996-11-11	19.50	19.50	18.75	18.75	194100
1996-11-12	19.50	19.63	18.88	19.38	451700
1996-11-13	19.38	19.50	19.25	19.50	248800
1996-11-14	19.13	19.63	19.13	19.38	185600
1996-11-15	19.50	19.75	19.38	19.50	197600
1996-11-18	19.75	20.50	19.75	20.38	357900
1996-11-19	20.38	20.75	20.25	20.75	265200
1996-11-20	20.50	20.50	20.38	20.38	148300
1996-11-21	20.63	20.75	20.38	20.63	117600
1996-11-22	20.50	20.50	20.13	20.38	91600
1996-11-25	20.25	20.25	19.63	19.75	66000
1996-11-26	19.50	19.50	19.38	19.50	57600
1996-11-27	19.63	19.75	19.63	19.75	38400
1996-11-29	19.75	20.13	19.75	20.13	95300
1996-12-02	20.00	20.13	19.88	20.00	106600
1996-12-03	20.13	20.13	19.63	19.88	120800
1996-12-04	19.75	19.88	19.63	19.75	79900
1996-12-05	19.88	20.13	19.75	20.13	98200
1996-12-06	19.88	20.63	19.75	20.63	218200
1996-12-09	20.25	20.38	20.00	20.25	100200
1996-12-10	20.38	20.63	20.38	20.50	115700
1996-12-11	20.38	20.63	20.25	20.25	108200
1996-12-12	20.50	20.50	20.13	20.25	47500
1996-12-13	20.25	20.38	20.00	20.38	37000
1996-12-16	20.38	20.38	20.13	20.13	54900
1996-12-17	19.88	20.00	19.63	19.75	41500
1996-12-18	20.13	20.63	20.13	20.63	229900
1996-12-19	21.25	21.88	21.25	21.88	211500
1996-12-20	21.88	22.00	21.75	22.00	79800
1996-12-23	21.50	21.88	21.38	21.88	108100
1996-12-24	21.38	21.50	21.13	21.25	37500
1996-12-26	20.75	20.75	20.13	20.38	53500
1996-12-27	20.25	20.25	19.88	20.13	62000
1996-12-30	20.13	20.25	20.00	20.25	43400
1996-12-31	20.38	20.38	20.13	20.25	31100
1997-01-02	20.13	20.38	20.13	20.38	137400
1997-01-03	20.38	21.00	20.38	21.00	160900
1997-01-06	20.75	20.88	20.63	20.88	80200
1997-01-07	20.75	20.75	20.38	20.63	57100
1997-01-08	21.75	21.88	21.38	21.75	400500
1997-01-09	22.00	22.63	21.63	22.50	226800
1997-01-10	22.38	23.38	22.25	23.38	150300
1997-01-13	23.38	23.38	23.25	23.38	112100
1997-01-14	24.00	24.75	24.00	24.63	119800
1997-01-15	24.50	24.88	24.50	24.88	214900
1997-01-16	24.75	24.88	24.63	24.75	50900
1997-01-17	24.50	24.50	23.88	24.25	225300
1997-01-20	24.13	24.25	23.88	24.13	291000
1997-01-21	23.88	23.88	23.50	23.50	68800
1997-01-22	23.50	23.50	22.25	22.50	273900
1997-01-23	22.25	22.38	22.13	22.38	130600
1997-01-24	22.63	22.75	22.25	22.25	130100
1997-01-27	22.25	22.25	21.88	22.00	45700
1997-01-28	22.00	22.50	22.00	22.38	130800
1997-01-29	22.50	22.50	22.25	22.38	73800
1997-01-30	22.38	22.50	22.25	22.50	151300
1997-01-31	22.50	23.00	22.50	22.88	195000
1997-02-03	22.88	23.00	22.75	22.88	217900
1997-02-04	22.75	23.00	22.75	22.88	81700
1997-02-05	22.50	22.50	22.13	22.13	51900
1997-02-06	22.00	22.13	21.88	21.88	42100
1997-02-07	21.75	21.88	21.63	21.88	46000
1997-02-10	21.88	21.88	21.63	21.63	54600
1997-02-11	21.75	21.75	21.50	21.63	146100
1997-02-12	21.63	21.63	21.50	21.50	51000
1997-02-13	21.75	21.75	21.63	21.75	54200
1997-02-14	21.63	21.75	21.50	21.63	49400
1997-02-18	21.13	21.13	20.50	20.50	146400
1997-02-19	20.50	20.63	20.38	20.63	78300
1997-02-20	20.75	20.75	20.25	20.38	71200
1997-02-21	19.00	19.63	19.00	19.63	193500
1997-02-24	19.50	19.88	19.50	19.63	151300
1997-02-25	20.00	20.50	20.00	20.38	106000
1997-02-26	20.38	20.50	20.00	20.13	189100
1997-02-27	19.75	19.75	19.38	19.38	153900
1997-02-28	19.50	19.63	19.38	19.50	83200
1997-03-03	19.50	19.75	19.25	19.63	120900
1997-03-04	19.75	19.75	19.50	19.50	81300
1997-03-05	19.50	19.63	19.38	19.50	68200
1997-03-06	19.63	20.75	19.63	20.63	120500
1997-03-07	20.63	20.63	20.38	20.38	126100
1997-03-10	20.25	20.50	20.13	20.38	74500
1997-03-11	20.50	20.63	20.25	20.50	47100
1997-03-12	20.50	20.63	20.38	20.63	111200
1997-03-13	20.50	20.50	20.00	20.00	75700
1997-03-14	19.75	19.88	19.63	19.75	125000
1997-03-17	20.25	20.50	20.25	20.38	99800
1997-03-18	20.13	20.25	19.75	19.88	53700
1997-03-19	19.50	19.50	19.25	19.50	72800
1997-03-20	19.38	20.00	19.25	19.88	270300
1997-03-21	19.38	20.63	19.38	20.50	421600
1997-03-24	20.75	22.38	20.50	22.38	257200
1997-03-25	22.38	24.00	22.13	23.13	557900
1997-03-26	23.13	23.75	23.13	23.63	236100
1997-03-27	23.50	23.77	23.00	23.75	582100
1997-03-31	23.75	23.88	23.63	23.75	421800
1997-04-01	23.38	24.25	23.38	24.00	221900
1997-04-02	24.38	24.63	24.38	24.50	205200
1997-04-03	24.00	24.25	23.88	24.13	466500
1997-04-04	24.13	25.25	24.13	25.25	245500
1997-04-07	26.00	27.38	25.88	27.25	306400
1997-04-08	27.13	27.38	26.50	26.63	290000
1997-04-09	26.75	26.75	25.88	26.00	119500
1997-04-10	25.50	25.50	24.88	25.25	215000
1997-04-11	25.00	25.00	24.75	24.75	35000
1997-04-14	25.00	25.13	24.88	25.13	91300
1997-04-15	25.00	25.13	24.88	24.88	39700
1997-04-16	24.88	25.38	24.88	25.25	28300
1997-04-17	25.13	25.38	25.00	25.25	39200
1997-04-18	25.38	25.50	25.25	25.50	34800
1997-04-21	25.63	25.75	25.63	25.75	47100
1997-04-22	25.63	25.75	25.38	25.75	57600
1997-04-23	25.88	25.88	25.75	25.75	28300
1997-04-24	25.88	25.88	25.50	25.50	53800
1997-04-25	25.25	25.38	24.88	24.88	82600
1997-04-28	25.00	25.25	25.00	25.13	98800
1997-04-29	24.75	24.88	24.50	24.63	113800
1997-04-30	24.25	24.38	24.13	24.13	128100
1997-05-01	24.00	24.13	23.75	23.88	149000
1997-05-02	23.88	24.38	23.88	24.25	187200
1997-05-05	24.00	25.13	24.00	25.00	141200
1997-05-06	24.88	25.00	24.38	24.63	65500
1997-05-07	24.00	24.25	23.75	24.25	190900
1997-05-08	24.00	24.13	24.00	24.00	56200
1997-05-09	24.13	24.75	24.13	24.75	95900
1997-05-12	25.25	25.50	25.13	25.13	182800
1997-05-13	25.13	25.50	25.13	25.38	95700
1997-05-14	25.50	25.75	25.50	25.63	39700
1997-05-15	26.00	27.38	26.00	27.38	251300
1997-05-16	27.25	27.38	26.88	26.88	192800
1997-05-19	27.50	27.88	27.38	27.75	152100
1997-05-20	28.00	28.13	27.63	27.63	121000
1997-05-21	28.00	28.13	27.75	28.00	49800
1997-05-22	27.88	28.00	27.75	27.75	42600
1997-05-23	28.00	28.38	27.88	28.25	71000
1997-05-27	28.13	29.75	28.00	29.75	88600
1997-05-28	30.50	31.13	30.38	30.38	288400
1997-05-29	30.50	30.50	30.25	30.38	25200
1997-05-30	29.00	29.13	28.38	29.00	78900
1997-06-02	30.13	30.38	30.00	30.00	121200
1997-06-03	30.50	30.50	29.75	30.00	72400
1997-06-04	29.50	29.63	28.50	28.50	92600
1997-06-05	29.00	29.50	29.00	29.25	142700
1997-06-06	29.50	30.63	29.50	30.00	172400
1997-06-09	31.00	31.38	31.00	31.13	122900
1997-06-10	31.25	31.25	31.00	31.00	125400
1997-06-11	30.88	31.00	30.75	30.75	32100
1997-06-12	31.50	31.50	31.13	31.25	148800
1997-06-13	32.63	33.00	32.50	33.00	234300
1997-06-16	33.00	33.75	33.00	33.75	306200
1997-06-17	34.63	35.00	34.50	34.63	257000
1997-06-18	34.38	34.38	32.75	33.00	123600
1997-06-19	33.00	33.00	32.25	32.50	213100
1997-06-20	32.50	32.50	31.63	31.63	156900
1997-06-23	31.00	31.25	30.75	31.13	259900
1997-06-24	31.13	31.25	31.00	31.00	89500
1997-06-25	31.00	31.13	30.75	30.81	146200
1997-06-26	31.38	31.75	31.25	31.38	147700
1997-06-27	31.50	31.63	31.13	31.25	44300
1997-06-30	31.25	32.13	31.13	32.00	76700
1997-07-01	32.63	33.75	32.50	33.00	620300
1997-07-02	33.38	33.50	33.00	33.13	212200
1997-07-03	33.25	33.63	33.13	33.50	182500
1997-07-07	33.38	33.50	32.13	32.25	306400
1997-07-08	32.25	32.50	32.00	32.00	202000
1997-07-09	32.06	32.06	31.63	31.94	209600
1997-07-10	31.69	32.50	31.69	32.06	1721600
1997-07-11	32.06	33.25	32.06	32.94	599600
1997-07-14	32.94	33.63	32.81	33.19	467900
1997-07-15	33.00	33.19	32.44	32.63	151200
1997-07-16	32.50	32.50	32.13	32.50	157200
1997-07-17	32.25	32.25	31.88	32.00	300900
1997-07-18	32.06	32.50	31.88	32.00	491100
1997-07-21	32.00	32.00	31.50	32.00	257200
1997-07-22	31.94	32.00	31.75	31.75	30100
1997-07-23	31.81	32.00	31.75	32.00	147800
1997-07-24	32.00	32.00	31.75	31.81	259100
1997-07-25	31.81	31.81	31.63	31.69	71700
1997-07-28	31.56	31.56	29.50	29.63	444200
1997-07-29	28.00	28.63	27.50	27.81	554800
1997-07-30	26.50	28.13	26.13	27.75	584400
1997-07-31	28.31	28.94	28.25	28.50	270200
1997-08-01	29.00	29.25	28.75	28.81	224900
1997-08-04	29.06	29.69	29.00	29.38	165800
1997-08-05	29.63	29.63	28.50	28.50	83000
1997-08-06	29.00	29.06	28.75	28.94	32400
1997-08-07	29.00	29.00	26.00	28.94	91400
1997-08-08	29.50	29.81	29.44	29.63	110100
1997-08-11	30.00	30.31	30.00	30.25	110300
1997-08-12	30.00	30.19	29.88	30.19	108900
1997-08-13	30.06	30.31	29.69	29.69	110900
1997-08-14	29.56	29.75	29.50	29.50	78200
1997-08-15	29.25	29.50	29.25	29.38	41100
1997-08-18	29.31	29.44	29.25	29.25	34200
1997-08-19	29.00	29.50	29.00	29.50	61800
1997-08-20	29.44	29.75	29.38	29.69	27900
1997-08-21	29.50	29.63	29.19	29.38	53700
1997-08-22	29.31	29.38	28.75	28.81	85200
1997-08-25	29.06	29.25	29.00	29.13	93000
1997-08-26	28.88	28.94	28.75	28.81	36100
1997-08-27	28.50	28.56	28.44	28.50	97400
1997-08-28	27.25	27.25	26.63	26.75	275800
1997-08-29	26.00	26.06	25.44	25.88	164900
1997-09-02	25.50	25.69	25.50	25.56	214400
1997-09-03	25.69	26.00	25.13	26.00	171000
1997-09-04	26.00	26.06	25.63	25.63	170800
1997-09-05	26.44	26.63	26.13	26.25	135100
1997-09-08	26.25	26.38	26.06	26.19	112900
1997-09-09	26.13	26.19	25.81	26.13	125800
1997-09-10	26.25	26.38	26.13	26.25	94000
1997-09-11	26.81	26.94	26.56	26.81	124900
1997-09-12	26.81	27.25	26.81	27.25	120500
1997-09-15	27.25	27.38	26.94	26.94	33600
1997-09-16	27.00	27.13	26.94	27.13	72800
1997-09-17	27.31	27.50	27.06	27.44	82200
1997-09-18	27.44	27.56	27.44	27.56	119600
1997-09-19	27.00	27.06	26.88	27.00	84700
1997-09-22	26.25	26.25	25.81	25.88	84600
1997-09-23	25.94	25.94	25.00	25.19	72300
1997-09-24	25.19	25.63	25.19	25.63	162700
1997-09-25	25.50	25.56	25.31	25.44	130400
1997-09-26	25.63	25.75	25.38	25.56	110300
1997-09-29	25.56	25.63	25.38	25.44	210900
1997-09-30	25.44	25.88	25.44	25.75	176500
1997-10-01	25.75	25.75	25.38	25.44	65200
1997-10-02	25.38	25.38	24.63	24.75	55800
1997-10-03	24.50	24.50	23.50	23.56	141800
1997-10-06	23.50	24.00	23.44	23.81	178500
1997-10-07	23.00	23.31	23.00	23.25	115700
1997-10-08	22.44	22.44	21.94	22.31	157200
1997-10-09	22.00	22.50	21.38	22.50	186200
1997-10-10	21.75	21.94	21.44	21.69	161700
1997-10-13	21.69	21.75	21.06	21.44	213600
1997-10-14	21.06	21.25	21.00	21.00	170100
1997-10-15	19.75	20.13	19.75	19.75	337400
1997-10-16	19.13	20.00	19.06	19.75	504400
1997-10-17	20.00	22.25	20.00	21.75	487500
1997-10-20	20.50	21.63	20.50	21.44	723200
1997-10-21	22.00	22.13	21.88	22.00	256300
1997-10-22	23.00	23.00	22.75	22.94	187300
1997-10-23	21.75	22.19	21.63	22.00	513400
1997-10-24	21.06	21.25	20.94	21.00	556400
1997-10-27	19.75	19.88	19.25	19.38	363300
1997-10-28	18.00	19.75	17.81	19.06	576100
1997-10-29	19.00	19.00	16.25	17.56	799600
1997-10-30	15.50	16.25	15.44	15.69	623800
1997-10-31	15.94	16.69	15.63	16.25	487900
1997-11-03	18.75	18.94	17.50	17.69	682300
1997-11-04	18.50	18.63	17.50	17.56	768900
1997-11-05	17.25	17.81	17.00	17.50	379100
1997-11-06	17.25	17.44	17.19	17.25	408800
1997-11-07	14.63	15.25	14.63	15.13	688400
1997-11-10	15.25	15.88	14.63	14.69	557400
1997-11-11	14.81	15.13	14.23	15.00	564600
1997-11-12	14.38	14.69	14.13	14.56	435900
1997-11-13	15.25	15.94	15.00	15.81	397900
1997-11-14	15.63	16.69	15.63	16.50	463700
1997-11-17	16.00	16.31	15.88	16.19	273500
1997-11-18	15.75	16.50	15.44	16.44	426400
1997-11-19	15.38	15.38	15.06	15.31	794400
1997-11-20	15.00	15.63	14.94	15.38	822900
1997-11-21	16.63	16.88	16.25	16.81	777300
1997-11-24	16.00	16.75	15.75	16.25	365100
1997-11-25	16.50	17.25	16.50	17.00	230400
1997-11-26	18.00	18.38	17.94	17.94	250300
1997-11-28	17.19	17.25	16.69	16.75	246600
1997-12-01	16.94	17.75	16.88	17.63	458200
1997-12-02	17.69	18.00	17.69	17.94	357600
1997-12-03	18.75	18.75	17.25	17.31	452200
1997-12-04	17.69	18.13	17.56	18.06	248800
1997-12-05	18.38	19.25	18.13	19.19	366800
1997-12-08	18.00	18.50	17.75	18.44	393300
1997-12-09	17.00	17.25	16.75	17.06	231400
1997-12-10	17.06	17.06	16.06	16.50	224900
1997-12-11	14.38	15.50	14.38	15.25	546400
1997-12-12	15.31	15.75	15.13	15.44	197300
1997-12-15	18.31	18.94	18.00	18.75	546600
1997-12-16	18.75	18.75	18.19	18.63	221100
1997-12-17	18.56	18.94	18.56	18.69	307900
1997-12-18	18.69	18.69	17.56	17.94	167100
1997-12-19	17.38	18.50	17.00	18.50	171300
1997-12-22	18.50	19.00	18.50	18.69	313500
1997-12-23	17.63	17.69	16.69	17.50	441200
1997-12-24	17.31	18.13	17.25	17.56	279400
1997-12-26	18.31	18.75	18.00	18.69	174500
1997-12-29	18.88	18.88	16.63	17.50	734500
1997-12-30	17.25	17.38	16.88	17.31	295200
1997-12-31	17.25	17.56	17.13	17.44	233500
1998-01-02	17.50	17.94	17.38	17.63	356400
1998-01-05	17.63	17.88	17.13	17.19	503900
1998-01-06	16.50	17.19	16.38	16.81	536100
1998-01-07	16.50	16.50	16.06	16.25	229800
1998-01-08	16.25	16.75	16.00	16.25	252900
1998-01-09	15.88	15.88	15.50	15.88	301900
1998-01-12	16.13	17.13	16.13	17.13	286600
1998-01-13	17.00	17.75	17.00	17.75	490800
1998-01-14	18.13	18.63	17.44	17.56	444400
1998-01-15	18.50	18.75	18.31	18.56	364600
1998-01-16	18.31	18.38	17.75	18.00	265200
1998-01-20	18.13	18.25	17.94	18.06	323200
1998-01-21	17.75	17.75	17.44	17.56	145500
1998-01-22	16.75	17.31	16.75	17.06	278000
1998-01-23	17.13	17.88	17.13	17.88	119300
1998-01-26	18.63	19.56	18.56	18.75	206100
1998-01-27	18.63	19.00	18.63	18.94	114100
1998-01-28	19.00	19.50	19.00	19.44	207000
1998-01-29	20.13	23.00	20.13	23.00	681500
1998-01-30	24.00	24.50	23.50	23.69	769000
1998-02-02	22.75	22.88	22.31	22.50	378700
1998-02-03	21.75	21.75	21.50	21.75	209000
1998-02-04	21.25	22.63	21.00	22.63	368300
1998-02-05	25.19	25.19	23.75	23.81	684900
1998-02-06	24.00	24.00	23.00	23.19	232300
1998-02-09	23.38	23.38	22.63	22.63	223200
1998-02-10	22.63	22.75	22.25	22.75	138500
1998-02-11	22.25	22.44	22.06	22.44	275300
1998-02-12	22.13	22.25	21.38	22.13	152400
1998-02-13	22.31	22.38	22.00	22.25	69400
1998-02-17	20.88	21.63	20.88	21.44	214800
1998-02-18	21.31	21.75	20.88	21.50	144700
1998-02-19	21.00	21.31	21.00	21.19	232000
1998-02-20	21.50	21.63	21.31	21.31	163800
1998-02-23	22.00	22.19	21.88	21.94	105600
1998-02-24	21.81	21.88	21.00	21.13	124700
1998-02-25	20.44	21.75	20.25	21.38	269000
1998-02-26	21.44	21.75	21.19	21.50	182100
1998-02-27	22.44	23.13	22.44	23.13	250900
1998-03-02	23.75	23.75	23.38	23.44	249100
1998-03-03	23.44	23.44	22.50	22.63	231500
1998-03-04	22.38	22.63	22.25	22.44	206500
1998-03-05	21.00	21.38	21.00	21.31	192800
1998-03-06	21.38	21.88	20.81	21.00	328700
1998-03-09	21.00	21.13	20.63	20.94	224400
1998-03-10	21.44	21.81	21.38	21.81	186400
1998-03-11	21.88	21.88	21.38	21.44	135800
1998-03-12	21.63	21.63	21.19	21.25	199100
1998-03-13	21.19	21.38	21.00	21.00	111200
1998-03-16	21.00	21.06	20.81	20.81	181200
1998-03-17	20.38	20.38	20.00	20.13	133600
1998-03-18	19.69	19.75	18.94	19.25	638700
1998-03-19	19.75	19.75	19.31	19.38	194400
1998-03-20	19.88	20.06	19.75	19.88	341500
1998-03-23	19.81	19.88	19.31	19.31	252200
1998-03-24	19.50	19.50	19.31	19.44	230800
1998-03-25	19.69	20.06	19.63	19.75	217500
1998-03-26	20.00	20.00	19.56	19.69	49200
1998-03-27	19.75	19.88	19.50	19.69	112400
1998-03-30	19.50	19.75	19.19	19.69	146700
1998-03-31	19.38	19.38	19.25	19.38	85400
1998-04-01	18.88	19.00	18.88	19.00	246300
1998-04-02	18.75	18.75	18.50	18.75	226500
1998-04-03	18.75	18.75	18.00	18.00	195500
1998-04-06	18.50	18.69	18.00	18.25	143000
1998-04-07	18.69	18.69	18.38	18.50	161500
1998-04-08	18.63	18.63	18.50	18.63	137300
1998-04-09	19.50	19.50	18.75	18.75	131500
1998-04-13	19.00	19.13	18.50	18.75	64100
1998-04-14	18.50	18.69	18.25	18.56	46200
1998-04-15	18.63	18.63	18.13	18.13	161500
1998-04-16	17.75	17.81	17.63	17.81	173200
1998-04-17	17.56	17.56	17.25	17.44	267700
1998-04-20	17.25	17.31	17.13	17.25	105000
1998-04-21	17.25	17.56	17.19	17.50	135100
1998-04-22	17.63	17.63	17.31	17.38	168200
1998-04-23	17.38	17.38	17.06	17.13	142300
1998-04-24	17.13	17.13	16.75	17.00	306800
1998-04-27	16.25	16.31	16.13	16.19	245900
1998-04-28	16.00	16.13	15.75	15.88	326100
1998-04-29	16.25	17.44	16.25	17.38	384200
1998-04-30	17.69	17.94	17.44	17.81	203800
1998-05-01	17.81	18.00	17.75	17.81	101000
1998-05-04	17.38	17.50	17.00	17.06	133100
1998-05-05	17.00	17.00	16.88	16.88	53300
1998-05-06	16.38	16.44	15.75	16.25	340900
1998-05-07	16.13	16.38	15.88	16.19	191600
1998-05-08	16.31	16.44	16.19	16.44	131100
1998-05-11	15.94	15.94	15.38	15.44	614200
1998-05-12	14.38	14.69	14.31	14.69	1155600
1998-05-13	14.00	14.31	13.94	14.13	1358200
1998-05-14	14.88	16.13	14.88	16.00	2176200
1998-05-15	15.88	16.00	15.19	16.00	816100
1998-05-18	16.00	16.00	15.06	15.25	507200
1998-05-19	15.81	16.19	15.56	15.75	277400
1998-05-20	16.00	16.00	15.50	15.56	325900
1998-05-21	15.50	15.56	15.31	15.50	338900
1998-05-22	15.38	15.50	15.13	15.50	303800
1998-05-26	13.75	14.44	13.75	14.06	1239500
1998-05-27	13.75	13.81	13.44	13.56	983900
1998-05-28	13.56	13.81	13.56	13.75	451700
1998-05-29	14.06	14.69	14.00	14.63	897400
1998-06-01	14.13	14.56	14.00	14.44	554600
1998-06-02	13.94	14.25	13.94	14.00	604800
1998-06-03	14.31	14.38	14.25	14.31	208000
1998-06-04	14.31	14.69	14.19	14.69	530300
1998-06-05	14.94	14.94	14.63	14.94	482100
1998-06-08	14.56	14.88	14.50	14.81	371500
1998-06-09	14.63	14.63	14.25	14.38	320500
1998-06-10	13.75	13.81	13.50	13.56	423500
1998-06-11	13.56	13.69	13.06	13.13	361500
1998-06-12	13.00	13.63	12.25	13.56	1328400
1998-06-15	12.56	13.00	12.50	12.50	455000
1998-06-16	12.50	12.94	12.13	12.75	533500
1998-06-17	13.50	14.06	13.50	13.81	965100
1998-06-18	13.75	14.00	12.88	13.00	700400
1998-06-19	13.06	13.19	12.75	12.94	364500
1998-06-22	12.25	12.25	11.50	12.25	1194900
1998-06-23	11.88	11.94	11.75	11.88	404500
1998-06-24	11.88	11.88	11.19	11.25	423900
1998-06-25	11.38	11.38	10.88	11.00	501500
1998-06-26	11.19	11.19	10.50	10.56	593300
1998-06-29	10.63	10.75	10.56	10.69	325800
1998-06-30	10.75	12.00	10.75	12.00	1145400
1998-07-01	12.88	13.25	12.38	13.00	1131200
1998-07-02	12.38	12.38	11.50	11.56	953700
1998-07-06	11.38	11.44	11.00	11.13	959900
1998-07-07	11.19	11.38	10.94	11.19	739200
1998-07-08	11.13	11.19	11.00	11.19	453700
1998-07-09	11.19	11.31	11.06	11.25	373200
1998-07-10	10.94	10.94	10.31	10.50	1088300
1998-07-13	10.50	10.56	10.00	10.25	1658200
1998-07-14	10.38	10.75	10.25	10.56	2181000
1998-07-15	10.63	11.19	10.56	11.00	1174900
1998-07-16	11.81	12.44	11.63	12.44	1046200
1998-07-17	12.88	13.00	12.38	12.81	952200
1998-07-20	13.63	13.69	12.63	12.69	534200
1998-07-21	12.69	12.88	11.88	12.00	405400
1998-07-22	11.88	11.94	11.63	11.88	381600
1998-07-23	11.56	11.69	11.38	11.38	619700
1998-07-24	11.75	12.19	11.56	11.88	560000
1998-07-27	11.75	11.75	11.44	11.75	286200
1998-07-28	12.19	12.44	12.13	12.31	526200
1998-07-29	12.94	13.13	12.94	13.13	473000
1998-07-30	13.88	14.50	13.69	14.38	835400
1998-07-31	13.81	14.00	13.25	13.25	684600
1998-08-03	13.25	13.25	12.56	12.63	239000
1998-08-04	12.81	13.06	12.00	12.13	525000
1998-08-05	12.00	12.25	11.63	11.88	371600
1998-08-06	11.75	11.88	11.44	11.50	820400
1998-08-07	11.75	12.13	11.75	11.94	756000
1998-08-10	11.88	11.88	11.31	11.88	299800
1998-08-11	11.44	11.44	10.81	10.88	445400
1998-08-12	11.38	11.75	11.06	11.69	343900
1998-08-13	11.69	11.69	11.06	11.31	590900
1998-08-14	11.63	11.75	11.38	11.75	348000
1998-08-17	11.69	11.81	11.50	11.69	206300
1998-08-18	11.31	11.63	11.25	11.44	308800
1998-08-19	11.81	12.94	11.75	12.94	662500
1998-08-20	13.25	13.69	13.06	13.33	773800
1998-08-21	12.88	12.88	12.25	12.56	223600
1998-08-24	12.56	12.81	12.50	12.56	144000
1998-08-25	12.69	13.25	12.69	12.94	170800
1998-08-26	12.63	12.63	12.19	12.25	415000
1998-08-27	12.00	12.00	11.50	11.50	270500
1998-08-28	11.63	11.88	11.63	11.69	197100
1998-08-31	11.81	11.81	11.00	11.13	222800
1998-09-01	11.50	12.25	11.25	12.06	272200
1998-09-02	12.06	12.19	11.75	12.13	397600
1998-09-03	11.88	13.00	11.75	13.00	201900
1998-09-04	12.50	12.75	12.00	12.63	196900
1998-09-08	13.25	14.38	13.25	14.00	604000
1998-09-09	13.63	13.75	13.25	13.38	297500
1998-09-10	13.38	13.38	12.75	13.00	393200
1998-09-11	12.63	13.38	12.38	13.31	333900
1998-09-14	13.38	13.94	13.38	13.75	233100
1998-09-15	13.44	13.44	13.19	13.19	239200
1998-09-16	13.38	13.50	13.25	13.31	190200
1998-09-17	12.75	13.25	12.56	13.06	404300
1998-09-18	12.50	13.25	12.50	13.25	243400
1998-09-21	12.50	12.75	12.38	12.75	307300
1998-09-22	12.63	13.00	12.63	12.69	135400
1998-09-23	13.00	13.25	12.83	13.25	339100
1998-09-24	13.31	13.50	13.00	13.31	298100
1998-09-25	13.00	13.94	12.88	13.81	518400
1998-09-28	13.81	14.25	13.63	13.81	668300
1998-09-29	13.94	14.00	13.81	13.88	428700
1998-09-30	13.75	13.88	13.50	13.81	541400
1998-10-01	13.75	13.75	13.38	13.63	337000
1998-10-02	13.56	13.94	13.56	13.75	173400
1998-10-05	13.50	13.69	13.50	13.50	100900
1998-10-06	13.56	13.94	13.56	13.81	156400
1998-10-07	13.75	14.00	13.75	13.75	121900
1998-10-08	13.63	14.31	13.50	14.25	604400
1998-10-09	16.88	16.88	15.81	16.19	1185000
1998-10-12	16.31	16.81	16.31	16.44	438700
1998-10-13	16.44	16.44	15.50	15.81	232000
1998-10-14	15.81	16.13	15.75	16.06	171900
1998-10-15	16.75	18.13	16.50	18.13	774600
1998-10-16	17.00	17.50	16.94	17.19	228100
1998-10-19	17.13	17.63	17.13	17.44	387200
1998-10-20	18.50	18.56	18.13	18.19	412300
1998-10-21	18.06	18.19	18.00	18.00	333800
1998-10-22	18.00	18.00	17.44	17.69	174600
1998-10-23	17.69	17.69	17.00	17.00	438100
1998-10-26	16.75	16.75	16.00	16.00	324100
1998-10-27	16.06	16.25	16.00	16.06	166500
1998-10-28	16.06	16.25	16.00	16.13	150100
1998-10-29	16.75	17.00	16.69	16.88	280300
1998-10-30	17.75	18.06	17.75	18.00	620800
1998-11-02	18.00	18.19	17.56	17.56	397100
1998-11-03	17.88	18.00	17.63	17.81	182000
1998-11-04	18.13	18.13	18.00	18.13	216900
1998-11-05	17.88	18.00	17.75	18.00	133300
1998-11-06	17.50	17.88	17.50	17.75	168200
1998-11-09	17.25	17.38	17.13	17.19	174200
1998-11-10	16.00	16.50	15.88	16.19	347100
1998-11-11	16.31	16.75	16.31	16.50	128100
1998-11-12	16.38	16.38	15.69	15.75	430300
1998-11-13	15.75	15.81	15.50	15.75	189400
1998-11-16	16.00	16.88	16.00	16.75	191900
1998-11-17	16.50	16.69	16.13	16.38	266200
1998-11-18	16.38	16.44	16.06	16.25	254900
1998-11-19	17.00	17.25	16.63	17.13	485400
1998-11-20	17.00	17.13	16.75	16.81	143300
1998-11-23	16.31	16.69	16.25	16.50	193900
1998-11-24	16.63	16.63	16.25	16.50	164600
1998-11-25	16.38	16.38	16.06	16.06	182900
1998-11-27	15.50	15.63	15.38	15.50	167200
1998-11-30	15.31	15.50	15.00	15.00	224300
1998-12-01	14.75	14.75	14.38	14.56	301100
1998-12-02	14.63	15.00	14.63	15.00	260200
1998-12-03	14.69	15.06	14.69	14.75	166900
1998-12-04	15.63	15.75	15.44	15.69	213200
1998-12-07	16.06	16.50	16.06	16.19	413100
1998-12-08	16.19	16.44	16.00	16.19	526200
1998-12-09	16.94	17.94	16.50	17.88	4375400
1998-12-10	19.00	19.00	18.00	18.13	1457100
1998-12-11	17.63	17.75	16.88	17.38	632400
1998-12-14	16.75	16.75	16.00	16.38	694200
1998-12-15	17.25	17.25	16.69	17.00	699700
1998-12-16	16.81	16.88	16.31	16.44	418300
1998-12-17	16.63	16.94	16.38	16.75	362900
1998-12-18	16.75	16.81	16.50	16.81	406100
1998-12-21	17.69	17.94	17.63	17.69	321900
1998-12-22	17.75	17.75	16.81	17.19	410300
1998-12-23	17.44	17.50	17.00	17.00	178800
1998-12-24	16.75	17.13	16.50	17.00	153300
1998-12-28	17.00	17.00	16.38	16.63	227600
1998-12-29	16.75	16.81	16.56	16.75	118600
1998-12-30	16.69	17.13	16.69	17.06	152100
1998-12-31	17.75	17.75	16.63	16.88	178800
1999-01-04	17.94	17.94	17.63	17.81	456900
1999-01-05	17.94	17.94	17.69	17.81	394500
1999-01-06	18.63	19.44	18.63	19.25	792600
1999-01-07	19.19	19.88	19.00	19.88	641700
1999-01-08	19.69	21.00	19.69	20.81	765900
1999-01-11	20.44	20.75	20.13	20.50	403400
1999-01-12	20.00	20.13	19.81	19.88	689100
1999-01-13	19.00	19.63	18.06	19.63	535700
1999-01-14	19.50	19.56	18.38	18.69	410600
1999-01-15	19.25	20.00	19.25	19.81	345900
1999-01-19	20.06	20.44	19.50	19.94	354600
1999-01-20	20.00	20.06	19.50	19.50	452200
1999-01-21	19.25	19.44	19.25	19.38	436600
1999-01-22	19.00	19.38	18.63	18.75	504800
1999-01-25	19.00	19.50	19.00	19.13	255600
1999-01-26	19.00	19.06	18.50	18.56	165000
1999-01-27	19.00	19.44	18.81	19.31	366600
1999-01-28	19.31	19.44	19.00	19.13	268500
1999-01-29	19.19	19.19	18.75	18.75	152200
1999-02-01	18.50	18.94	18.25	18.56	355400
1999-02-02	18.38	18.38	17.56	17.69	222100
1999-02-03	17.50	17.50	16.38	16.88	730100
1999-02-04	17.00	17.38	17.00	17.13	761900
1999-02-05	17.19	17.88	17.19	17.88	222100
1999-02-08	17.94	17.94	17.44	17.50	212000
1999-02-09	17.13	17.38	16.63	16.63	256500
1999-02-10	16.88	16.88	16.38	16.63	186300
1999-02-11	16.69	16.94	16.63	16.75	1198600
1999-02-12	17.25	17.31	16.75	16.94	495300
1999-02-16	16.56	16.75	16.25	16.25	131500
1999-02-17	16.25	16.25	15.38	15.38	171100
1999-02-18	15.44	15.63	15.06	15.19	305900
1999-02-19	14.63	14.63	13.81	13.88	552600
1999-02-22	13.88	14.75	13.88	14.25	435200
1999-02-23	14.13	14.31	14.00	14.31	373900
1999-02-24	14.50	14.50	14.06	14.25	413300
1999-02-25	14.31	15.00	14.31	14.75	349000
1999-02-26	15.50	15.75	15.13	15.63	341700
1999-03-01	15.75	15.81	15.50	15.50	472400
1999-03-02	15.63	15.88	15.50	15.50	179500
1999-03-03	15.25	15.25	14.75	14.88	111300
1999-03-04	14.75	15.38	14.50	15.19	322400
1999-03-05	15.38	16.06	15.38	15.81	437800
1999-03-08	15.75	16.13	15.75	16.13	204700
1999-03-09	16.00	16.25	15.25	16.19	223900
1999-03-10	16.13	16.38	16.00	16.38	206700
1999-03-11	17.00	17.00	16.50	16.88	342700
1999-03-12	16.75	16.75	16.50	16.75	139700
1999-03-15	16.88	17.19	16.75	17.13	148000
1999-03-16	17.25	17.69	17.19	17.63	163700
1999-03-17	17.69	17.81	17.38	17.38	152900
1999-03-18	17.19	17.19	16.19	16.38	345700
1999-03-19	17.13	17.63	16.81	17.44	553200
1999-03-22	17.19	17.31	16.31	16.44	717400
1999-03-23	16.50	16.50	15.31	15.38	706200
1999-03-24	15.50	15.50	14.75	15.13	885900
1999-03-25	16.50	17.06	15.88	17.00	707500
1999-03-26	16.94	16.94	16.63	16.81	231200
1999-03-29	17.00	17.63	17.00	17.63	251700
1999-03-30	17.88	18.13	17.75	17.94	519900
1999-03-31	17.81	18.00	17.63	17.88	168400
1999-04-01	18.00	18.50	18.00	18.50	261500
1999-04-05	18.38	18.38	17.75	18.00	135300
1999-04-06	18.00	18.88	18.00	18.88	357900
1999-04-07	18.25	19.13	18.25	19.13	541100
1999-04-08	19.38	19.88	19.38	19.63	276800
1999-04-09	19.88	20.38	19.81	20.00	515200
1999-04-12	19.50	19.63	19.38	19.38	366500
1999-04-13	19.44	19.44	19.13	19.25	260700
1999-04-14	19.44	19.75	19.25	19.69	1001900
1999-04-15	22.00	25.00	21.75	24.75	2160000
1999-04-16	26.13	30.00	26.06	28.00	2348600
1999-04-19	30.00	30.75	25.50	25.50	2196000
1999-04-20	26.25	26.88	25.81	26.00	1269700
1999-04-21	25.50	25.75	25.25	25.31	593500
1999-04-22	26.00	26.13	25.63	25.75	923900
1999-04-23	25.75	26.00	25.50	25.94	437000
1999-04-26	27.13	27.13	26.50	26.50	290800
1999-04-27	27.00	27.00	26.25	26.50	259300
1999-04-28	26.38	26.38	25.88	26.00	239600
1999-04-29	25.38	26.00	25.38	25.94	220800
1999-04-30	26.00	26.00	25.50	25.75	273600
1999-05-03	25.63	25.75	25.13	25.38	264900
1999-05-04	25.75	25.94	25.44	25.50	316400
1999-05-05	25.69	26.13	25.63	26.13	302900
1999-05-06	27.00	27.63	27.00	27.25	1298600
1999-05-07	26.63	26.63	26.13	26.31	1154800
1999-05-10	26.38	26.50	26.25	26.31	864400
1999-05-11	26.25	26.25	25.63	26.00	679000
1999-05-12	25.88	26.00	25.50	25.75	410700
1999-05-13	25.75	26.00	25.50	25.81	768300
1999-05-14	25.94	26.00	25.63	25.94	486600
1999-05-17	25.81	25.94	25.25	25.25	196800
1999-05-18	25.50	25.75	25.44	25.63	315200
1999-05-19	25.88	26.00	25.88	25.94	432400
1999-05-20	25.94	25.94	25.88	25.94	391200
1999-05-21	26.00	26.06	25.56	25.69	418000
1999-05-24	25.75	25.75	23.13	23.69	663400
1999-05-25	23.69	24.88	23.63	24.75	592100
1999-05-26	25.06	25.69	25.06	25.63	476400
1999-05-27	25.88	25.88	24.19	24.44	386800
1999-05-28	24.38	25.38	24.38	25.31	394300
1999-06-01	27.00	28.00	26.63	26.69	597400
1999-06-02	26.81	27.00	26.44	26.94	743200
1999-06-03	27.06	27.19	26.56	26.63	399900
1999-06-04	27.13	29.25	27.00	29.00	1415700
1999-06-07	29.69	30.00	29.63	29.88	692400
1999-06-08	29.88	30.31	29.88	29.94	588000
1999-06-09	28.75	30.00	28.63	29.94	369300
1999-06-10	30.00	30.81	30.00	30.75	576200
1999-06-11	30.25	30.88	30.25	30.69	549100
1999-06-14	29.88	30.38	29.75	30.13	347600
1999-06-15	30.38	30.88	30.38	30.81	561800
1999-06-16	32.50	33.00	32.19	32.81	608500
1999-06-17	32.25	32.75	32.00	32.25	299300
1999-06-18	32.75	32.75	32.25	32.31	413300
1999-06-21	33.38	34.13	33.38	33.75	444800
1999-06-22	33.81	33.81	32.25	32.56	408100
1999-06-23	32.00	32.88	32.00	32.38	585500
1999-06-24	31.94	31.94	31.00	31.19	473800
1999-06-25	31.31	31.50	30.63	30.88	314400
1999-06-28	31.13	31.88	31.13	31.63	269800
1999-06-29	31.50	32.75	31.50	32.50	279600
1999-06-30	32.50	33.63	32.00	33.63	240200
1999-07-01	34.75	38.63	34.63	38.63	910000
1999-07-02	37.81	38.25	36.31	37.56	717900
1999-07-06	39.50	42.19	39.31	40.75	645500
1999-07-07	39.88	40.19	38.00	38.50	689600
1999-07-08	35.69	37.25	35.00	35.00	1184400
1999-07-09	34.75	38.38	34.50	37.81	994400
1999-07-12	35.88	36.13	35.00	35.38	723000
1999-07-13	34.94	34.94	32.50	33.19	942500
1999-07-14	32.75	33.06	32.75	33.00	4960300
1999-07-15	33.75	35.38	33.25	34.69	2128800
1999-07-16	34.00	35.13	34.00	34.50	1033500
1999-07-19	34.44	35.88	34.00	35.88	943200
1999-07-20	34.50	35.50	34.50	34.81	1006700
1999-07-21	34.81	35.44	33.88	35.44	1378200
1999-07-22	35.44	36.00	35.31	36.00	1238200
1999-07-23	34.63	35.75	34.63	35.69	1300200
1999-07-26	35.25	35.44	34.38	35.19	997400
1999-07-27	35.56	36.88	34.69	36.38	793000
1999-07-28	36.56	36.69	35.13	35.63	603900
1999-07-29	35.50	35.94	33.63	35.00	1082300
1999-07-30	34.94	36.06	34.75	35.50	630100
1999-08-02	35.25	35.38	34.75	35.13	356000
1999-08-03	35.56	35.81	34.88	34.88	521000
1999-08-04	34.63	34.88	34.25	34.31	423700
1999-08-05	33.75	33.75	33.25	33.69	549800
1999-08-06	33.63	34.00	33.50	33.94	301600
1999-08-09	33.56	35.00	33.50	35.00	173400
1999-08-10	34.88	34.88	33.75	34.13	128800
1999-08-11	34.25	34.94	34.00	34.94	448800
1999-08-12	33.88	34.00	33.38	33.88	465800
1999-08-13	33.13	34.00	32.94	34.00	340400
1999-08-16	33.00	33.25	32.94	33.19	458700
1999-08-17	33.19	33.63	33.00	33.00	323900
1999-08-18	33.19	33.44	31.88	32.00	382400
1999-08-19	32.00	33.63	32.00	33.63	440300
1999-08-20	33.88	34.75	33.88	34.38	312500
1999-08-23	35.63	36.50	35.56	36.50	422700
1999-08-24	36.06	36.25	35.00	35.00	523800
1999-08-25	35.75	36.13	35.63	35.88	382600
1999-08-26	36.00	36.25	35.25	35.25	434900
1999-08-27	36.25	36.25	35.88	36.13	199000
1999-08-30	36.06	36.06	35.88	36.00	134900
1999-08-31	36.00	37.00	35.94	36.63	227600
1999-09-01	36.63	36.63	34.00	34.44	530800
1999-09-02	34.50	35.19	34.50	35.19	169400
1999-09-03	36.13	36.13	35.56	35.63	220800
1999-09-07	36.75	37.38	35.75	35.75	483300
1999-09-08	35.75	35.75	35.25	35.38	575800
1999-09-09	35.94	36.13	35.88	35.94	577500
1999-09-10	36.00	36.25	35.88	36.00	253600
1999-09-13	37.00	37.06	36.63	36.69	297000
1999-09-14	36.38	36.38	35.63	35.94	288100
1999-09-15	36.50	36.50	36.06	36.25	344900
1999-09-16	36.25	36.25	35.50	36.06	65000
1999-09-17	37.38	37.38	36.38	36.56	173700
1999-09-20	36.31	36.38	35.75	36.00	272200
1999-09-21	36.25	36.31	35.25	35.38	232000
1999-09-22	35.06	35.69	35.00	35.56	164000
1999-09-23	35.69	35.69	35.31	35.44	170400
1999-09-24	35.44	35.44	33.38	33.63	745000
1999-09-27	33.13	33.56	33.00	33.13	275600
1999-09-28	33.25	33.25	32.50	32.63	181400
1999-09-29	31.38	31.50	30.94	31.38	436400
1999-09-30	31.00	31.63	30.94	31.31	622800
1999-10-01	32.00	33.13	31.88	32.75	219400
1999-10-04	33.00	33.00	32.31	32.38	386700
1999-10-05	31.88	31.94	30.81	30.94	447500
1999-10-06	32.00	32.50	31.88	32.25	734500
1999-10-07	32.44	33.25	32.00	33.13	209200
1999-10-08	32.88	33.00	32.63	33.00	136600
1999-10-11	33.25	33.25	30.75	31.00	913400
1999-10-12	31.44	31.50	30.25	30.75	353600
1999-10-13	30.94	31.06	30.38	30.75	334900
1999-10-14	30.94	33.50	30.88	33.44	853100
1999-10-15	32.44	33.56	32.00	33.39	590100
1999-10-18	32.75	32.94	32.25	32.25	189000
1999-10-19	32.38	32.50	32.00	32.19	375900
1999-10-20	32.25	32.50	32.25	32.38	544100
1999-10-21	31.25	31.75	31.25	31.38	272100
1999-10-22	32.13	32.75	31.94	32.50	274300
1999-10-25	32.38	32.44	32.13	32.13	223600
1999-10-26	32.25	32.25	31.63	31.63	126400
1999-10-27	31.50	31.50	30.69	30.88	140600
1999-10-28	32.13	32.75	32.00	32.75	169300
1999-10-29	33.00	33.94	33.00	33.38	531400
1999-11-01	33.25	33.50	32.44	32.81	333200
1999-11-02	33.00	34.00	33.00	33.69	577300
1999-11-03	34.00	34.38	33.75	34.31	247500
1999-11-04	36.00	36.00	35.13	35.47	350800
1999-11-05	34.75	35.00	34.19	34.31	207800
1999-11-08	33.75	33.75	32.25	32.31	569900
1999-11-09	33.25	33.38	32.50	32.75	366800
1999-11-10	32.50	33.38	32.31	33.13	209600
1999-11-11	34.50	34.50	33.38	34.06	425600
1999-11-12	33.50	33.50	33.00	33.25	222700
1999-11-15	33.19	34.13	33.06	34.00	409200
1999-11-16	36.00	36.63	36.00	36.56	480900
1999-11-17	34.75	35.00	34.50	34.69	605200
1999-11-18	34.69	36.00	34.31	35.63	398200
1999-11-19	35.44	36.13	35.19	36.13	418700
1999-11-22	35.63	35.63	33.50	33.63	176800
1999-11-23	34.00	34.13	33.63	33.94	404300
1999-11-24	34.88	36.31	34.63	36.19	276000
1999-11-26	36.38	36.38	35.38	35.38	319600
1999-11-29	37.00	37.19	35.38	36.25	495200
1999-11-30	36.25	37.00	35.94	36.38	403200
1999-12-01	36.75	37.81	36.63	37.75	424000
1999-12-02	38.00	38.38	37.50	37.88	531000
1999-12-03	37.88	39.13	37.81	39.13	269200
1999-12-06	38.25	38.25	35.19	35.50	788300
1999-12-07	33.63	34.25	33.50	34.25	512400
1999-12-08	33.75	34.56	33.63	34.38	656800
1999-12-09	34.88	35.13	34.75	34.88	456600
1999-12-10	36.38	36.50	35.94	36.25	457000
1999-12-13	35.50	35.63	35.25	35.50	163300
1999-12-14	34.00	34.13	33.06	33.38	578600
1999-12-15	33.00	34.69	32.88	34.63	609300
1999-12-16	35.25	36.13	35.06	36.13	507000
1999-12-17	35.63	37.19	35.63	37.19	684800
1999-12-20	39.13	39.19	37.25	37.50	504400
1999-12-21	36.50	36.63	35.75	35.88	381100
1999-12-22	34.63	34.88	33.00	33.25	321800
1999-12-23	33.00	33.44	33.00	33.13	231000
1999-12-27	33.13	35.19	33.00	34.88	161000
1999-12-28	36.25	36.25	34.94	35.19	123700
1999-12-29	34.81	34.94	34.13	34.19	140000
1999-12-30	34.38	34.88	33.50	34.75	71100
1999-12-31	34.63	35.00	34.50	35.00	15800
2000-01-03	37.00	37.75	36.88	37.75	301300
2000-01-04	38.25	40.31	38.00	38.75	498700
2000-01-05	39.50	45.00	39.50	43.38	623100
2000-01-06	42.38	42.44	40.00	40.50	549700
2000-01-07	41.00	41.63	40.56	41.38	312300
2000-01-10	41.13	42.13	41.13	42.13	275300
2000-01-11	41.13	41.75	40.38	40.88	256300
2000-01-12	40.88	41.00	40.13	40.13	283100
2000-01-13	40.38	40.63	39.94	39.94	717200
2000-01-14	40.00	40.38	38.44	38.69	352600
2000-01-18	38.00	38.63	37.75	38.63	453900
2000-01-19	36.50	37.25	36.25	36.25	210200
2000-01-20	37.25	38.75	36.63	38.63	409700
2000-01-21	37.50	38.44	37.50	38.25	488100
2000-01-24	37.75	37.88	36.50	37.00	578500
2000-01-25	36.75	38.00	36.75	37.63	364800
2000-01-26	37.88	37.88	36.63	37.19	414700
2000-01-27	37.50	37.94	37.44	37.50	254200
2000-01-28	37.00	37.56	35.31	35.63	453900
2000-01-31	35.63	35.75	35.13	35.25	447200
2000-02-01	35.38	35.63	34.88	35.06	139700
2000-02-02	35.19	35.44	35.00	35.25	327900
2000-02-03	35.50	35.56	34.69	35.56	386400
2000-02-04	35.81	36.00	35.75	35.94	278100
2000-02-07	35.94	36.50	35.88	36.25	195900
2000-02-08	36.19	36.19	36.00	36.06	247100
2000-02-09	36.00	36.00	34.13	34.25	387600
2000-02-10	34.25	34.81	32.50	32.50	461600
2000-02-11	31.38	32.31	29.00	29.00	956200
2000-02-14	28.88	29.75	27.50	29.00	681800
2000-02-15	27.31	28.69	25.75	28.25	1794000
2000-02-16	29.00	30.75	28.88	29.25	816800
2000-02-17	31.25	31.63	31.13	31.50	323100
2000-02-18	31.56	31.56	28.38	28.38	261700
2000-02-22	27.50	27.75	26.56	26.88	882300
2000-02-23	28.00	28.25	27.63	28.25	504600
2000-02-24	28.38	28.88	27.56	28.56	320100
2000-02-25	28.50	28.88	28.00	28.69	698800
2000-02-28	28.44	28.50	27.63	27.69	281600
2000-02-29	27.63	28.00	25.13	25.13	671700
2000-03-01	26.50	27.63	26.00	27.50	863200
2000-03-02	27.50	27.88	25.94	26.19	629300
2000-03-03	26.19	26.19	25.00	26.00	559800
2000-03-06	26.25	26.94	25.75	26.44	365800
2000-03-07	26.50	26.94	25.69	25.88	218400
2000-03-08	26.13	29.50	26.00	29.13	303000
2000-03-09	27.88	27.94	25.75	27.50	472200
2000-03-10	27.38	27.63	26.38	26.44	357900
2000-03-13	24.75	25.00	24.19	24.50	413700
2000-03-14	24.31	26.00	24.31	25.50	413100
2000-03-15	25.00	26.56	24.81	26.25	513300
2000-03-16	26.06	27.75	26.06	27.75	453600
2000-03-17	27.75	27.94	26.38	26.38	223400
2000-03-20	26.88	27.00	25.63	25.94	90100
2000-03-21	27.38	27.88	26.13	26.88	596600
2000-03-22	26.94	29.38	26.44	29.06	700100
2000-03-23	27.00	27.13	25.00	25.50	1105400
2000-03-24	25.63	26.00	25.06	25.06	335600
2000-03-27	24.81	24.88	23.75	24.25	653100
2000-03-28	24.00	24.13	23.69	23.75	523300
2000-03-29	24.75	26.50	24.75	25.81	812800
2000-03-30	25.88	27.13	25.81	26.56	349200
2000-03-31	26.50	27.50	26.50	27.50	164600
2000-04-03	26.88	26.88	25.00	25.06	349100
2000-04-04	25.50	25.69	23.63	25.06	561800
2000-04-05	25.50	25.50	24.81	25.19	569800
2000-04-06	25.75	25.75	25.00	25.25	567200
2000-04-07	25.25	26.00	25.25	25.38	641500
2000-04-10	25.63	26.56	25.63	26.25	413500
2000-04-11	26.25	26.25	25.25	25.75	310300
2000-04-12	26.00	26.00	25.63	25.81	174400
2000-04-13	26.00	26.00	25.25	25.75	339500
2000-04-14	25.13	25.50	23.75	24.50	349400
2000-04-17	24.50	24.75	22.50	22.50	359700
2000-04-18	23.06	23.69	22.94	23.19	943700
2000-04-19	23.19	23.25	22.50	23.06	432000
2000-04-20	23.06	23.13	22.63	23.00	350300
2000-04-24	22.50	22.50	21.63	21.94	202800
2000-04-25	21.69	22.38	21.19	22.19	216000
2000-04-26	21.94	21.94	21.06	21.19	472300
2000-04-27	20.63	20.63	20.06	20.13	351200
2000-04-28	20.75	21.50	20.75	21.13	557700
2000-05-01	21.50	21.94	21.13	21.75	300700
2000-05-02	21.94	22.00	21.63	21.75	579900
2000-05-03	21.94	22.00	20.88	20.88	231900
2000-05-04	21.13	21.63	21.00	21.13	367700
2000-05-05	21.75	21.94	21.44	21.69	205100
2000-05-08	22.50	22.63	22.00	22.06	333200
2000-05-09	23.00	23.13	22.06	22.63	394400
2000-05-10	23.06	23.25	22.75	22.88	498100
2000-05-11	23.06	24.00	23.06	23.75	214600
2000-05-12	23.75	24.63	23.75	24.38	343000
2000-05-15	24.88	25.38	24.88	25.19	600000
2000-05-16	25.63	26.19	25.63	26.19	388600
2000-05-17	25.94	25.94	23.50	23.69	657500
2000-05-18	23.94	24.75	23.75	23.75	424100
2000-05-19	22.75	23.25	22.50	22.94	543300
2000-05-22	22.75	22.81	22.13	22.25	383900
2000-05-23	22.50	22.50	21.50	21.50	339900
2000-05-24	21.50	21.50	20.13	20.63	470800
2000-05-25	21.00	21.13	20.13	20.13	294300
2000-05-26	19.63	19.88	19.06	19.19	413600
2000-05-30	19.75	21.00	19.75	21.00	315500
2000-05-31	21.50	21.50	20.50	20.50	484600
2000-06-01	21.44	21.75	20.88	21.69	697100
2000-06-02	22.38	23.00	22.06	22.75	571100
2000-06-05	23.00	23.00	22.50	22.63	428900
2000-06-06	22.69	22.88	22.06	22.75	721200
2000-06-07	23.63	23.69	22.81	23.00	383600
2000-06-08	23.13	23.13	22.75	22.81	312500
2000-06-09	26.25	26.25	24.88	25.06	927200
2000-06-12	25.94	26.06	25.00	25.25	1134000
2000-06-13	25.19	25.19	23.88	24.00	573300
2000-06-14	24.63	25.00	23.88	24.00	607400
2000-06-15	23.00	23.25	22.38	22.69	903200
2000-06-16	22.75	22.75	21.38	21.38	492100
2000-06-19	22.13	22.38	21.69	21.75	705200
2000-06-20	22.25	22.88	22.00	22.13	1213100
2000-06-21	23.13	24.13	23.00	24.13	1704500
2000-06-22	23.50	23.50	22.50	22.63	700500
2000-06-23	22.88	22.88	22.56	22.69	400800
2000-06-26	22.69	22.69	22.31	22.44	446300
2000-06-27	23.00	23.38	23.00	23.00	390600
2000-06-28	23.69	24.00	23.50	24.00	479000
2000-06-29	23.88	24.25	23.38	24.13	935800
2000-06-30	24.13	24.50	23.88	24.00	412000
2000-07-03	23.75	23.81	23.50	23.75	217900
2000-07-05	23.25	23.75	23.25	23.56	675800
2000-07-06	23.63	24.00	23.50	23.88	542300
2000-07-07	23.88	23.88	23.06	23.06	312300
2000-07-10	23.06	23.06	22.50	22.63	391400
2000-07-11	23.06	23.69	23.06	23.44	350500
2000-07-12	23.00	23.19	22.38	22.69	567000
2000-07-13	22.94	22.94	22.56	22.75	659400
2000-07-14	22.75	22.75	22.50	22.75	535300
2000-07-17	23.13	23.25	22.63	23.19	561000
2000-07-18	22.75	22.81	22.13	22.13	727600
2000-07-19	22.25	22.25	21.56	21.69	1709000
2000-07-20	21.75	21.81	21.63	21.69	264300
2000-07-21	21.69	21.75	21.25	21.69	302900
2000-07-24	21.88	21.88	21.13	21.13	469000
2000-07-25	21.25	21.75	21.25	21.50	621000
2000-07-26	21.50	21.69	21.00	21.25	382200
2000-07-27	21.25	22.13	20.94	22.00	925200
2000-07-28	21.75	21.81	21.31	21.38	327700
2000-07-31	22.06	22.44	21.63	21.69	799500
2000-08-01	21.75	22.63	21.44	22.50	293800
2000-08-02	22.50	22.88	22.31	22.75	340800
2000-08-03	22.50	23.00	22.38	22.38	293000
2000-08-04	22.75	22.88	22.06	22.06	236100
2000-08-07	22.00	22.00	21.44	22.00	431800
2000-08-08	22.00	22.00	21.69	21.81	302100
2000-08-09	22.25	22.50	21.88	22.00	235300
2000-08-10	22.25	22.44	22.06	22.06	220200
2000-08-11	22.19	22.19	22.00	22.19	201300
2000-08-14	22.25	22.25	22.00	22.19	102500
2000-08-15	22.25	22.63	22.13	22.44	372800
2000-08-16	22.25	22.25	21.81	22.00	213500
2000-08-17	22.25	22.25	21.81	22.00	169300
2000-08-18	22.00	22.00	20.25	20.44	323000
2000-08-21	21.25	21.25	20.25	20.56	653000
2000-08-22	20.75	20.88	20.50	20.75	881800
2000-08-23	20.75	20.88	20.63	20.75	1002600
2000-08-24	20.75	21.13	20.50	20.75	613900
2000-08-25	21.00	21.25	20.88	21.13	219900
2000-08-28	21.19	21.31	21.06	21.19	233700
2000-08-29	21.31	21.31	20.88	20.88	164600
2000-08-30	20.44	20.63	20.13	20.63	296500
2000-08-31	20.75	21.31	20.63	21.25	175100
2000-09-01	21.25	21.50	21.13	21.25	1589700
2000-09-05	21.50	21.94	21.31	21.75	304400
2000-09-06	21.63	21.94	21.38	21.94	373700
2000-09-07	21.81	21.88	21.19	21.19	343400
2000-09-08	21.50	21.50	20.75	20.88	401100
2000-09-11	20.88	20.88	20.63	20.63	132900
2000-09-12	20.81	20.81	20.56	20.56	61600
2000-09-13	20.56	20.94	20.56	20.94	179200
2000-09-14	20.75	20.88	20.44	20.44	259100
2000-09-15	20.13	20.13	19.56	19.63	543700
2000-09-18	19.75	19.75	18.94	18.94	572800
2000-09-19	19.25	19.25	18.31	18.44	429800
2000-09-20	18.75	18.75	17.75	17.88	383200
2000-09-21	18.63	18.88	18.38	18.50	775600
2000-09-22	18.44	18.63	18.25	18.56	330700
2000-09-25	18.75	18.81	18.50	18.50	225400
2000-09-26	19.25	19.31	18.31	18.44	695800
2000-09-27	18.81	19.25	18.81	18.94	189400
2000-09-28	19.31	19.31	18.75	18.94	392400
2000-09-29	18.88	19.00	18.50	18.63	3694100
2000-10-02	18.13	18.13	17.13	17.56	1194000
2000-10-03	17.50	18.25	17.44	18.13	455900
2000-10-04	18.06	18.25	17.75	17.75	586500
2000-10-05	17.75	18.06	17.56	17.94	445700
2000-10-06	18.50	18.63	18.06	18.19	482700
2000-10-09	17.75	18.00	17.25	17.56	359100
2000-10-10	17.81	17.94	16.75	17.25	444700
2000-10-11	17.19	17.19	15.63	16.56	700800
2000-10-12	16.63	16.63	15.63	16.38	514100
2000-10-13	15.31	16.44	15.31	16.44	476400
2000-10-16	16.50	16.50	15.00	15.38	724600
2000-10-17	15.13	15.25	14.31	15.19	1307000
2000-10-18	14.50	14.56	14.00	14.50	774100
2000-10-19	14.63	15.13	14.63	15.13	263900
2000-10-20	15.06	15.13	14.50	14.50	618200
2000-10-23	14.50	14.50	13.88	14.06	720600
2000-10-24	14.31	14.63	14.25	14.63	1016100
2000-10-25	14.75	15.31	14.75	15.25	971500
2000-10-26	15.31	15.69	15.31	15.56	535600
2000-10-27	15.75	15.88	15.63	15.75	632600
2000-10-30	15.06	15.44	15.06	15.44	441100
2000-10-31	15.69	15.81	15.25	15.81	380000
2000-11-01	16.38	16.69	16.25	16.56	523100
2000-11-02	17.00	17.25	17.00	17.19	576900
2000-11-03	17.00	17.06	16.75	16.88	507000
2000-11-06	16.75	16.75	16.56	16.75	546800
2000-11-07	16.50	16.50	16.25	16.50	269300
2000-11-08	16.63	16.63	16.38	16.44	465600
2000-11-09	16.31	16.44	16.19	16.38	336400
2000-11-10	16.06	16.38	16.00	16.00	240700
2000-11-13	15.00	15.75	15.00	15.75	470000
2000-11-14	16.06	16.75	16.06	16.63	456300
2000-11-15	16.63	16.63	16.13	16.50	674400
2000-11-16	16.00	16.25	15.94	15.94	313700
2000-11-17	16.63	16.63	15.94	16.06	462800
2000-11-20	15.81	15.81	15.25	15.56	228600
2000-11-21	15.50	15.50	15.13	15.31	279600
2000-11-22	14.75	14.94	14.31	14.63	434800
2000-11-24	14.81	14.88	14.56	14.75	168000
2000-11-27	15.00	15.19	14.88	14.94	432100
2000-11-28	15.25	15.31	14.88	15.00	722100
2000-11-29	15.06	15.06	14.69	14.81	730200
2000-11-30	14.25	14.69	14.25	14.44	569700
2000-12-01	14.88	15.56	14.88	15.44	558400
2000-12-04	15.44	15.50	15.19	15.25	345000
2000-12-05	17.06	18.25	16.88	17.94	1320900
2000-12-06	17.25	17.56	17.13	17.50	420200
2000-12-07	17.63	17.89	17.06	17.13	760600
2000-12-08	17.25	17.88	17.25	17.81	573200
2000-12-11	17.94	17.94	16.75	17.13	459300
2000-12-12	17.00	17.00	16.50	16.56	311100
2000-12-13	17.38	17.38	16.75	17.19	545700
2000-12-14	17.00	17.00	16.31	16.50	799900
2000-12-15	16.44	16.94	16.44	16.50	892200
2000-12-18	16.63	17.13	16.50	16.69	561100
2000-12-19	16.50	16.88	16.00	16.19	1288800
2000-12-20	15.94	16.06	14.00	15.25	1295400
2000-12-21	15.31	15.88	15.31	15.69	403200
2000-12-22	15.56	15.88	15.50	15.63	308800
2000-12-26	15.69	15.69	15.25	15.31	164100
2000-12-27	15.44	15.56	15.19	15.25	311400
2000-12-28	15.13	15.81	15.13	15.75	1040100
2000-12-29	15.56	16.00	15.50	15.56	603600
2001-01-02	15.81	15.94	14.75	15.00	617800
2001-01-03	15.38	16.75	15.06	16.50	1420600
2001-01-04	17.13	17.88	17.13	17.75	1919100
2001-01-05	18.00	18.25	17.63	17.75	735400
2001-01-08	17.94	18.81	17.69	18.50	1136400
2001-01-09	19.00	19.50	18.88	19.50	1297300
2001-01-10	19.44	20.38	18.88	20.38	1430900
2001-01-11	20.00	21.25	20.00	21.00	1503600
2001-01-12	21.00	21.75	21.00	21.56	676300
2001-01-16	20.31	20.69	19.63	20.38	1034500
2001-01-17	20.00	20.00	19.44	19.44	833700
2001-01-18	20.00	20.06	19.88	19.94	329800
2001-01-19	20.69	20.88	20.13	20.19	734600
2001-01-22	20.19	20.25	19.00	19.13	475200
2001-01-23	19.13	19.75	19.13	19.75	100800
2001-01-24	19.63	20.56	19.63	20.44	219100
2001-01-25	20.38	20.50	19.88	20.00	173200
2001-01-26	19.06	19.63	19.00	19.56	285000
2001-01-29	19.81	19.96	19.60	19.96	362700
2001-01-30	19.71	19.72	19.00	19.59	313600
2001-01-31	20.25	21.25	20.25	21.00	466200
2001-02-01	21.40	21.55	21.26	21.44	223500
2001-02-02	21.44	21.44	21.10	21.20	149000
2001-02-05	20.75	20.75	20.20	20.35	539800
2001-02-06	20.40	20.78	20.30	20.51	286200
2001-02-07	20.50	20.50	19.80	19.80	372600
2001-02-08	19.95	20.00	19.65	19.85	386100
2001-02-09	19.76	19.80	19.35	19.63	230400
2001-02-12	20.62	21.00	20.14	21.00	406300
2001-02-13	20.50	20.78	20.00	20.00	147400
2001-02-14	20.10	20.30	20.00	20.05	208900
2001-02-15	20.25	20.55	20.10	20.55	520900
2001-02-16	20.50	20.95	20.40	20.94	363400
2001-02-20	21.50	21.50	20.90	21.30	303200
2001-02-21	21.30	21.30	20.75	20.75	223600
2001-02-22	20.76	21.32	20.76	21.29	258400
2001-02-23	21.29	21.50	20.91	21.49	295500
2001-02-26	21.50	22.02	21.20	22.00	611100
2001-02-27	22.10	22.10	21.16	21.16	328200
2001-02-28	21.41	22.40	21.41	22.40	571400
2001-03-01	21.75	21.95	21.43	21.50	332500
2001-03-02	21.40	22.31	21.40	21.94	307700
2001-03-05	21.80	22.62	21.75	22.62	537200
2001-03-06	22.87	22.90	22.25	22.35	222400
2001-03-07	22.30	22.30	21.90	22.00	797100
2001-03-08	21.95	22.44	21.87	22.39	634300
2001-03-09	22.20	22.20	21.30	21.30	621400
2001-03-12	20.50	20.50	19.80	19.85	1001100
2001-03-13	19.50	19.50	19.23	19.26	643500
2001-03-14	18.00	18.40	18.00	18.09	920300
2001-03-15	18.07	18.65	18.07	18.32	449700
2001-03-16	18.50	18.54	17.96	17.96	236500
2001-03-19	18.20	18.60	18.20	18.58	164500
2001-03-20	18.33	18.99	18.31	18.40	352100
2001-03-21	18.65	18.65	17.95	17.96	191200
2001-03-22	17.30	17.71	17.24	17.70	476500
2001-03-23	18.10	18.42	17.71	17.75	201000
2001-03-26	18.00	18.25	18.00	18.05	159900
2001-03-27	18.20	18.20	17.86	18.00	179600
2001-03-28	18.01	18.25	17.87	18.15	264900
2001-03-29	18.00	18.05	17.58	17.73	130900
2001-03-30	17.73	17.95	17.40	17.95	124700
2001-04-02	17.90	18.25	17.80	17.81	184100
2001-04-03	17.65	17.85	17.08	17.10	257100
2001-04-04	17.44	17.56	17.00	17.50	393800
2001-04-05	17.90	18.63	17.89	18.49	470600
2001-04-06	18.05	18.34	17.80	17.85	147500
2001-04-09	17.85	18.79	17.85	18.65	336000
2001-04-10	18.70	19.56	18.70	19.50	431000
2001-04-11	19.50	19.50	18.95	19.05	583900
2001-04-12	17.95	18.00	17.50	17.59	618100
2001-04-16	17.59	17.59	17.20	17.22	113100
2001-04-17	17.00	17.20	16.96	16.97	497800
2001-04-18	17.62	18.85	17.36	17.79	1194000
2001-04-19	17.79	17.79	17.26	17.50	554500
2001-04-20	17.60	17.62	17.00	17.31	272700
2001-04-23	17.56	17.65	17.24	17.50	296000
2001-04-24	17.50	18.65	17.48	18.29	367400
2001-04-25	18.31	19.00	18.31	18.76	410600
2001-04-26	18.79	19.30	18.79	19.17	794700
2001-04-27	19.76	19.76	19.31	19.66	336900
2001-04-30	19.91	20.45	19.70	20.01	345800
2001-05-01	20.01	20.25	19.65	19.81	140600
2001-05-02	20.60	20.85	20.20	20.51	187900
2001-05-03	20.51	20.51	20.11	20.11	309000
2001-05-04	20.11	20.11	19.54	19.65	425800
2001-05-07	19.90	20.38	19.85	19.86	115900
2001-05-08	19.99	19.99	19.53	19.64	124600
2001-05-09	19.24	19.64	19.16	19.61	182400
2001-05-10	19.55	19.94	19.50	19.94	325400
2001-05-11	19.94	19.94	19.51	19.55	400500
2001-05-14	19.80	19.84	19.65	19.65	183200
2001-05-15	20.40	20.55	20.10	20.55	332800
2001-05-16	20.42	21.24	20.40	21.23	362000
2001-05-17	22.25	22.50	22.00	22.49	435300
2001-05-18	22.30	22.63	22.28	22.31	494900
2001-05-21	22.95	23.05	22.38	22.80	705500
2001-05-22	22.74	22.74	22.30	22.30	323000
2001-05-23	22.40	22.40	22.11	22.12	963300
2001-05-24	21.90	21.90	20.98	21.00	482700
2001-05-25	20.75	20.84	20.67	20.68	296700
2001-05-29	20.66	21.16	20.66	21.09	334500
2001-05-30	21.09	21.16	20.60	20.65	324800
2001-05-31	20.50	20.59	20.30	20.35	207700
2001-06-01	20.48	21.00	19.94	21.00	409400
2001-06-04	20.50	20.55	20.34	20.52	328100
2001-06-05	20.50	20.50	19.95	20.02	614800
2001-06-06	19.75	19.77	19.38	19.40	397800
2001-06-07	19.65	19.80	19.30	19.76	814800
2001-06-08	19.76	19.76	19.60	19.63	152800
2001-06-11	19.40	19.40	18.80	18.80	129300
2001-06-12	18.68	19.06	18.53	19.06	187600
2001-06-13	19.56	19.88	19.30	19.66	392700
2001-06-14	19.80	19.89	19.60	19.81	383400
2001-06-15	19.81	19.98	19.62	19.85	449900
2001-06-18	19.80	19.80	18.90	18.95	459400
2001-06-19	20.20	20.20	19.50	19.84	469800
2001-06-20	18.35	19.24	18.35	19.10	291100
2001-06-21	18.90	19.14	18.90	19.02	60100
2001-06-22	18.97	19.24	18.80	18.88	248900
2001-06-25	19.05	19.05	18.70	18.75	271500
2001-06-26	18.58	18.90	18.57	18.85	394800
2001-06-27	18.77	19.15	18.76	18.83	251100
2001-06-28	18.84	19.15	18.80	19.15	394600
2001-06-29	19.75	19.92	19.45	19.72	463600
2001-07-02	19.80	20.00	19.66	19.90	198400
2001-07-03	19.91	19.91	19.55	19.55	166700
2001-07-05	19.56	20.04	19.56	19.99	250100
2001-07-06	19.62	19.72	19.30	19.45	113600
2001-07-09	19.55	19.79	19.55	19.70	141700
2001-07-10	19.85	19.95	19.66	19.77	93700
2001-07-11	19.70	19.73	19.35	19.57	99800
2001-07-12	19.82	19.88	19.70	19.85	318300
2001-07-13	19.65	19.79	19.38	19.76	196900
2001-07-16	19.65	19.65	19.40	19.50	84400
2001-07-17	19.50	19.50	19.20	19.44	178400
2001-07-18	18.60	18.75	18.22	18.24	324200
2001-07-19	18.24	18.47	18.24	18.44	268900
2001-07-20	18.10	18.23	17.60	17.76	494700
2001-07-23	17.74	17.74	17.36	17.36	230400
2001-07-24	17.11	17.22	16.19	16.19	1319300
2001-07-25	16.15	16.40	15.70	16.20	941000
2001-07-26	16.35	16.50	16.15	16.47	269000
2001-07-27	16.65	17.05	16.60	17.00	417800
2001-07-30	16.85	16.90	16.65	16.80	86500
2001-07-31	16.80	17.18	16.80	16.88	238900
2001-08-01	17.15	17.29	17.00	17.15	293800
2001-08-02	17.59	17.61	17.31	17.51	251000
2001-08-03	17.78	17.95	17.62	17.81	310700
2001-08-06	17.31	17.55	17.31	17.40	294300
2001-08-07	17.28	17.37	17.03	17.16	211900
2001-08-08	17.06	17.24	17.00	17.17	211100
2001-08-09	17.02	17.06	16.90	16.96	144800
2001-08-10	16.92	17.01	16.91	16.95	115900
2001-08-13	16.93	17.10	16.85	17.00	198600
2001-08-14	17.25	17.42	17.20	17.37	154600
2001-08-15	17.39	17.48	17.15	17.28	161300
2001-08-16	17.30	17.61	17.30	17.40	302300
2001-08-17	17.40	17.80	17.40	17.45	265600
2001-08-20	17.50	17.60	17.36	17.47	58800
2001-08-21	17.68	17.93	17.68	17.85	115600
2001-08-22	17.95	18.10	17.92	18.03	120300
2001-08-23	17.93	18.00	17.90	17.92	92300
2001-08-24	18.00	18.46	18.00	18.46	161300
2001-08-27	18.50	18.54	18.40	18.40	46400
2001-08-28	18.40	18.41	18.11	18.20	208400
2001-08-29	18.20	18.55	18.11	18.25	148200
2001-08-30	18.05	18.07	17.77	17.85	258500
2001-08-31	17.60	17.81	17.40	17.41	170400
2001-09-04	18.00	18.20	17.99	18.08	310100
2001-09-05	18.05	18.60	18.05	18.21	207300
2001-09-06	18.27	18.28	17.90	17.90	138800
2001-09-07	18.15	18.18	17.80	17.81	392600
2001-09-10	17.25	17.38	17.20	17.28	338300
2001-09-17	16.45	16.45	15.63	15.66	122800
2001-09-18	15.77	16.05	15.77	15.80	391900
2001-09-19	15.81	15.90	15.33	15.39	200700
2001-09-20	15.25	15.30	14.59	14.62	812300
2001-09-21	13.63	14.40	13.60	13.60	984200
2001-09-24	14.15	14.50	14.15	14.28	373600
2001-09-25	14.30	14.47	14.01	14.20	416200
2001-09-26	14.20	14.40	14.12	14.30	264200
2001-09-27	14.41	14.60	14.36	14.52	257100
2001-09-28	15.40	15.70	15.33	15.70	410700
2001-10-01	15.78	16.00	15.60	15.91	275000
2001-10-02	16.00	16.03	15.85	16.00	152200
2001-10-03	15.80	16.05	15.75	15.90	153500
2001-10-04	16.45	16.60	16.20	16.20	247100
2001-10-05	15.96	16.00	15.74	15.84	157400
2001-10-08	15.84	16.04	15.75	15.87	194400
2001-10-09	15.87	16.04	15.80	15.91	131300
2001-10-10	16.03	16.25	15.95	16.10	142100
2001-10-11	16.35	16.95	16.35	16.85	177800
2001-10-12	16.20	16.45	16.02	16.25	140900
2001-10-15	16.45	16.50	16.05	16.07	69600
2001-10-16	16.30	16.85	16.30	16.85	207000
2001-10-17	16.95	16.95	16.09	16.27	281400
2001-10-18	16.26	16.40	16.01	16.25	215500
2001-10-19	16.35	16.38	16.03	16.38	58800
2001-10-22	16.13	16.48	15.95	16.35	240000
2001-10-23	16.15	16.45	16.10	16.41	693400
2001-10-24	16.60	16.79	16.58	16.74	120100
2001-10-25	16.90	16.95	16.50	16.95	143800
2001-10-26	16.85	17.20	16.84	17.20	86000
2001-10-29	16.88	17.05	16.70	16.95	127100
2001-10-30	16.70	16.94	16.50	16.50	161100
2001-10-31	17.25	17.50	17.15	17.15	179100
2001-11-01	17.16	17.35	16.90	16.96	149300
2001-11-02	16.92	17.59	16.92	17.26	108100
2001-11-05	17.80	17.98	17.55	17.93	173500
2001-11-06	17.90	18.44	17.90	18.10	202600
2001-11-07	18.00	18.29	17.95	18.25	93900
2001-11-08	18.00	18.57	18.00	18.29	245400
2001-11-09	18.68	18.82	18.67	18.82	206900
2001-11-12	18.78	18.85	18.50	18.82	50600
2001-11-13	19.00	19.10	18.90	19.05	624400
2001-11-14	19.20	19.44	19.16	19.40	344700
2001-11-15	19.40	19.60	19.14	19.38	211100
2001-11-16	20.10	20.23	19.90	20.01	433800
2001-11-19	20.85	20.97	20.70	20.78	411100
2001-11-20	20.35	20.50	19.71	19.72	531700
2001-11-21	19.85	20.30	19.81	19.99	376500
2001-11-23	22.35	22.35	21.69	22.20	383800
2001-11-26	22.15	22.35	22.00	22.08	367000
2001-11-27	22.20	22.40	22.10	22.10	337600
2001-11-28	21.14	21.25	20.75	21.22	397600
2001-11-29	21.00	21.19	20.78	21.15	333700
2001-11-30	21.05	21.20	20.87	21.20	346600
2001-12-03	21.00	21.00	20.51	20.75	236300
2001-12-04	21.00	21.42	21.00	21.34	285700
2001-12-05	22.30	23.25	22.30	23.00	810400
2001-12-06	23.18	23.74	23.11	23.20	416200
2001-12-07	24.50	24.95	24.15	24.21	726300
2001-12-10	22.75	22.98	22.11	22.25	376600
2001-12-11	22.55	22.90	22.22	22.45	385900
2001-12-12	23.00	23.08	22.72	22.76	400000
2001-12-13	22.38	22.45	22.04	22.11	248200
2001-12-14	22.10	22.24	21.71	22.13	328400
2001-12-17	22.00	22.00	21.60	21.89	148100
2001-12-18	21.89	21.91	21.60	21.85	290700
2001-12-19	21.68	21.68	21.40	21.50	277500
2001-12-20	21.95	21.95	21.60	21.69	160200
2001-12-21	22.00	22.06	21.80	22.06	244600
2001-12-24	21.81	21.95	21.55	21.90	69300
2001-12-26	21.52	21.78	21.23	21.78	129700
2001-12-27	21.67	22.39	21.60	22.30	146000
2001-12-28	22.75	23.10	22.75	22.76	189300
2001-12-31	22.80	23.00	22.80	23.00	116000
2002-01-02	23.20	23.29	23.15	23.20	500100
2002-01-03	23.30	23.30	23.00	23.11	248800
2002-01-04	23.75	24.34	23.70	24.30	305200
2002-01-07	24.45	24.74	24.45	24.45	271900
2002-01-08	23.79	24.19	23.79	24.18	341700
2002-01-09	23.95	24.00	23.83	23.86	292500
2002-01-10	22.80	23.48	22.80	23.10	529500
2002-01-11	23.10	23.49	23.05	23.23	243100
2002-01-14	23.23	23.63	23.10	23.41	223400
2002-01-15	23.20	23.20	22.82	22.91	363100
2002-01-16	22.89	22.89	22.39	22.41	98300
2002-01-17	22.16	22.90	22.16	22.90	259300
2002-01-18	22.65	23.12	22.65	22.85	263300
2002-01-22	23.16	23.30	23.15	23.25	461100
2002-01-23	24.30	24.60	24.17	24.50	606100
2002-01-24	24.91	25.34	24.90	25.11	455600
2002-01-25	25.25	25.35	25.10	25.16	220500
2002-01-28	25.00	25.05	24.83	25.05	250200
2002-01-29	25.10	25.10	24.66	24.85	189900
2002-01-30	24.50	24.65	24.26	24.50	189800
2002-01-31	24.50	24.88	24.50	24.62	188500
2002-02-01	24.09	24.35	24.09	24.33	545300
2002-02-04	24.00	24.01	23.57	23.66	182700
2002-02-05	23.75	23.89	23.55	23.75	186600
2002-02-06	23.95	23.95	23.35	23.50	193200
2002-02-07	23.50	23.75	23.38	23.50	192600
2002-02-08	24.02	24.51	24.02	24.50	300200
2002-02-11	24.25	24.93	24.25	24.70	198300
2002-02-12	24.30	25.06	24.30	24.95	314200
2002-02-13	24.98	24.98	24.65	24.78	207600
2002-02-14	26.50	26.90	26.10	26.38	646000
2002-02-15	27.00	27.37	26.81	27.07	464100
2002-02-19	26.20	26.73	26.13	26.61	462900
2002-02-20	26.45	27.87	26.42	27.85	923800
2002-02-21	27.95	28.49	27.72	28.45	630100
2002-02-22	30.00	30.00	28.43	28.53	1470600
2002-02-25	29.00	29.29	28.92	29.25	815300
2002-02-26	28.50	28.80	28.17	28.17	546200
2002-02-27	28.42	28.74	28.26	28.62	243300
2002-02-28	27.87	28.10	27.51	27.72	538700
2002-03-01	27.60	27.80	27.54	27.75	415100
2002-03-04	27.70	28.50	27.60	28.48	477900
2002-03-05	27.45	27.90	27.05	27.07	581900
2002-03-06	26.50	27.19	26.42	27.19	441800
2002-03-07	26.80	26.98	26.55	26.55	312400
2002-03-08	25.95	26.17	25.82	26.00	641900
2002-03-11	26.50	26.58	26.16	26.58	166500
2002-03-12	26.48	26.65	26.42	26.63	152300
2002-03-13	26.83	27.09	26.60	26.69	227300
2002-03-14	26.90	26.90	26.58	26.87	166700
2002-03-15	27.01	27.75	27.01	27.67	202700
2002-03-18	27.51	27.65	27.25	27.48	424800
2002-03-19	28.05	28.76	28.05	28.57	311200
2002-03-20	28.00	28.00	27.50	27.82	221600
2002-03-21	27.42	27.64	27.38	27.40	238100
2002-03-22	27.00	27.10	26.96	26.98	323900
2002-03-25	26.35	26.35	25.86	25.87	640500
2002-03-26	25.82	26.32	25.82	26.30	279700
2002-03-27	26.80	26.95	26.66	26.84	314600
2002-03-28	26.50	26.58	26.15	26.15	222200
2002-04-01	26.00	26.30	25.81	26.30	128600
2002-04-02	27.80	27.80	26.90	27.00	420300
2002-04-03	27.25	27.50	27.01	27.06	310200
2002-04-04	27.00	27.00	26.47	26.47	176000
2002-04-05	26.80	27.54	26.80	27.25	226800
2002-04-08	26.80	26.80	26.40	26.65	73400
2002-04-09	26.64	26.64	26.37	26.37	208000
2002-04-10	26.00	26.50	26.00	26.38	139500
2002-04-11	26.30	26.53	25.98	25.98	186200
2002-04-12	27.05	27.05	26.50	26.55	288600
2002-04-15	27.00	27.15	26.72	26.91	304000
2002-04-16	26.15	26.33	26.15	26.22	457000
2002-04-17	26.30	26.30	25.95	26.14	433300
2002-04-18	26.25	26.46	26.15	26.18	102400
2002-04-19	25.85	25.95	25.54	25.57	268900
2002-04-22	25.00	25.10	24.90	25.05	540200
2002-04-23	25.45	25.49	25.04	25.45	208300
2002-04-24	24.80	24.80	24.24	24.38	439700
2002-04-25	23.55	23.55	23.17	23.35	511000
2002-04-26	23.60	23.96	23.29	23.50	351200
2002-04-29	23.50	23.75	23.45	23.55	236600
2002-04-30	24.60	24.60	24.40	24.45	479000
2002-05-01	24.48	24.54	24.27	24.41	223900
2002-05-02	25.20	25.41	25.08	25.10	426600
2002-05-03	25.45	25.55	25.05	25.15	386000
2002-05-06	24.66	24.90	24.55	24.55	158200
2002-05-07	24.30	24.40	24.20	24.24	191400
2002-05-08	24.72	24.90	24.72	24.79	130700
2002-05-09	24.55	24.55	23.86	23.86	248600
2002-05-10	23.85	24.10	23.82	24.03	394700
2002-05-13	25.35	25.53	25.34	25.45	778800
2002-05-14	25.85	26.22	25.80	26.02	341500
2002-05-15	26.30	26.35	26.10	26.30	411000
2002-05-16	25.95	26.33	25.95	26.29	279600
2002-05-17	27.00	27.05	26.90	27.03	482200
2002-05-20	27.04	27.48	27.04	27.45	256700
2002-05-21	27.50	27.60	27.20	27.20	337200
2002-05-22	27.93	28.21	27.63	28.15	403700
2002-05-23	28.05	28.18	27.93	28.05	174900
2002-05-24	28.04	28.24	27.99	28.04	169200
2002-05-28	28.14	28.23	28.02	28.02	138100
2002-05-29	28.24	28.30	27.90	27.91	117700
2002-05-30	28.50	28.51	28.20	28.20	200000
2002-05-31	28.75	28.75	28.25	28.25	171100
2002-06-03	28.20	28.55	28.20	28.25	166100
2002-06-04	28.93	28.98	28.60	28.64	208200
2002-06-05	28.80	29.45	28.80	29.41	291200
2002-06-06	29.41	29.41	28.71	28.75	468100
2002-06-07	29.25	29.25	28.78	29.08	486600
2002-06-10	30.50	30.50	30.30	30.30	779900
2002-06-11	31.30	31.32	30.23	30.41	1379800
2002-06-12	30.65	30.73	30.41	30.52	308900
2002-06-13	30.52	30.70	30.52	30.64	357900
2002-06-14	30.65	30.65	29.57	29.62	757300
2002-06-17	30.00	30.06	29.86	29.92	845200
2002-06-18	29.90	29.91	29.67	29.70	350500
2002-06-19	29.20	29.20	28.69	28.89	406000
2002-06-20	29.10	29.49	29.00	29.00	423300
2002-06-21	29.60	29.60	29.15	29.18	383800
2002-06-24	29.20	29.57	29.16	29.31	202900
2002-06-25	29.57	30.22	29.55	29.58	439000
2002-06-26	28.85	29.19	28.52	29.02	570800
2002-06-27	28.35	28.35	27.46	27.71	716800
2002-06-28	27.40	27.86	27.27	27.27	266500
2002-07-01	27.28	27.65	27.12	27.14	271600
2002-07-02	27.14	27.14	26.85	27.00	268700
2002-07-03	26.75	27.00	26.75	26.91	401700
2002-07-05	29.25	29.25	28.75	29.07	581700
2002-07-08	29.32	29.32	28.76	28.85	273600
2002-07-09	29.10	29.35	28.80	28.80	191400
2002-07-10	28.61	28.72	28.06	28.30	325400
2002-07-11	28.30	28.45	27.79	28.34	491500
2002-07-12	29.02	29.91	29.02	29.52	444700
2002-07-15	29.25	29.25	28.25	28.81	474000
2002-07-16	28.50	28.50	28.00	28.02	220000
2002-07-17	28.15	28.61	28.07	28.35	182300
2002-07-18	28.55	28.89	28.50	28.56	323200
2002-07-19	28.05	28.22	27.30	27.35	437700
2002-07-22	28.00	28.20	27.05	27.07	1204300
2002-07-23	27.25	27.50	26.62	26.90	430000
2002-07-24	26.20	26.75	26.10	26.75	615200
2002-07-25	26.05	26.23	25.30	26.18	411900
2002-07-26	24.75	24.90	24.42	24.88	460400
2002-07-29	23.52	24.38	23.52	24.38	706300
2002-07-30	23.55	24.03	23.50	24.03	266200
2002-07-31	24.10	24.72	24.05	24.54	525900
2002-08-01	24.05	24.34	23.91	24.00	414900
2002-08-02	24.18	24.19	23.86	23.90	506500
2002-08-05	23.00	23.15	22.20	22.20	923000
2002-08-06	22.25	22.42	22.07	22.34	799300
2002-08-07	22.30	22.48	21.95	22.09	413100
2002-08-08	22.02	22.61	22.01	22.61	430400
2002-08-09	22.74	22.92	22.67	22.80	553400
2002-08-12	22.40	22.60	22.25	22.28	360600
2002-08-13	22.70	23.00	22.55	22.70	493900
2002-08-14	23.36	24.00	23.25	24.00	634500
2002-08-15	23.78	24.10	23.75	24.06	197000
2002-08-16	23.77	23.87	23.62	23.87	226800
2002-08-19	23.75	23.95	23.71	23.91	210600
2002-08-20	24.22	24.40	24.06	24.16	275500
2002-08-21	24.16	24.37	24.05	24.05	200500
2002-08-22	23.92	23.98	23.63	23.86	157100
2002-08-23	23.99	23.99	23.55	23.81	250900
2002-08-26	23.81	23.85	23.53	23.70	116300
2002-08-27	23.52	23.72	23.05	23.05	242200
2002-08-28	23.00	23.01	22.69	22.85	195300
2002-08-29	22.27	22.64	22.27	22.54	120100
2002-08-30	22.57	22.92	22.56	22.85	182800
2002-09-03	23.48	23.72	23.40	23.40	367600
2002-09-04	23.48	23.50	23.00	23.10	245900
2002-09-05	23.26	23.40	23.17	23.38	246500
2002-09-06	23.58	23.69	23.41	23.54	177100
2002-09-09	23.25	23.26	23.00	23.11	109800
2002-09-10	23.65	23.97	23.65	23.95	257000
2002-09-11	24.50	24.64	24.48	24.49	131900
2002-09-12	24.40	24.45	24.33	24.34	114700
2002-09-13	24.01	24.28	24.01	24.26	79000
2002-09-16	24.20	24.21	23.76	23.76	53200
2002-09-17	24.60	25.00	24.25	24.26	772600
2002-09-18	24.26	24.71	24.12	24.67	285500
2002-09-19	24.48	24.62	24.17	24.28	265800
2002-09-20	24.30	24.67	24.30	24.60	190500
2002-09-23	22.50	22.72	22.38	22.44	655600
2002-09-24	21.70	21.95	21.56	21.58	257100
2002-09-25	20.88	21.30	20.85	21.30	435700
2002-09-26	21.10	21.54	21.00	21.45	104200
2002-09-27	21.40	21.67	21.33	21.36	188700
2002-09-30	21.35	21.65	21.20	21.58	310500
2002-10-01	22.00	22.37	21.73	22.35	207700
2002-10-02	22.00	22.42	22.00	22.02	267600
2002-10-03	22.23	22.99	22.16	22.68	132200
2002-10-04	23.15	23.15	22.63	22.71	313000
2002-10-07	22.00	22.34	21.85	21.90	240100
2002-10-08	22.10	22.63	22.10	22.50	185500
2002-10-09	21.97	22.04	21.68	21.68	301600
2002-10-10	21.00	21.36	20.75	21.20	133300
2002-10-11	21.00	21.50	21.00	21.35	206600
2002-10-14	21.00	21.37	20.96	21.26	209300
2002-10-15	21.50	22.63	21.50	22.59	652600
2002-10-16	21.70	21.74	21.06	21.40	268700
2002-10-17	21.40	22.08	21.40	21.90	414800
2002-10-18	22.22	23.01	22.22	22.74	310300
2002-10-21	22.38	22.69	22.17	22.62	481500
2002-10-22	22.20	22.74	22.20	22.52	214000
2002-10-23	23.52	23.52	22.99	23.40	404600
2002-10-24	23.80	23.80	23.13	23.61	218500
2002-10-25	23.36	23.51	23.36	23.50	284700
2002-10-28	23.74	23.74	23.05	23.05	223200
2002-10-29	23.05	23.40	22.60	23.40	167600
2002-10-30	23.15	23.34	23.05	23.28	119600
2002-10-31	23.65	23.69	23.13	23.13	78200
2002-11-01	23.13	23.70	22.81	23.70	200900
2002-11-04	24.00	24.24	23.98	24.02	445300
2002-11-05	24.00	24.00	23.41	23.50	346600
2002-11-06	23.70	24.39	23.70	24.38	486600
2002-11-07	24.10	24.11	23.79	23.95	95200
2002-11-08	24.03	24.50	24.03	24.25	365500
2002-11-11	24.32	24.55	24.05	24.08	182900
2002-11-12	24.30	24.34	23.89	23.95	539400
2002-11-13	23.20	23.49	23.00	23.26	643400
2002-11-14	23.22	23.48	22.81	23.48	629900
2002-11-15	23.44	23.95	23.44	23.87	279500
2002-11-18	24.35	24.58	24.00	24.00	190000
2002-11-19	24.03	24.28	24.03	24.05	81100
2002-11-20	23.85	24.03	23.62	24.02	336600
2002-11-21	23.75	24.30	23.75	24.27	225100
2002-11-22	23.90	23.94	23.72	23.75	218900
2002-11-25	23.95	24.13	23.80	23.91	150800
2002-11-26	23.51	23.66	23.39	23.65	265700
2002-11-27	23.60	24.22	23.60	24.20	122200
2002-11-29	25.55	25.97	25.55	25.83	210900
2002-12-02	26.40	26.70	26.05	26.70	279300
2002-12-03	25.86	25.89	25.74	25.84	411700
2002-12-04	25.05	25.60	25.05	25.56	258300
2002-12-05	25.83	25.83	25.40	25.41	441400
2002-12-06	25.52	25.87	25.50	25.83	122200
2002-12-09	25.60	25.68	25.26	25.26	232800
2002-12-10	25.00	25.44	24.95	25.19	286300
2002-12-11	24.90	25.40	24.90	25.40	331000
2002-12-12	26.05	26.05	25.80	25.98	368600
2002-12-13	25.93	26.05	25.85	25.93	150300
2002-12-16	26.05	26.45	25.72	26.45	390500
2002-12-17	26.80	27.04	26.52	26.65	559500
2002-12-18	26.53	26.93	26.49	26.80	242300
2002-12-19	26.55	26.99	26.49	26.95	203300
2002-12-20	27.00	27.40	26.97	27.40	139500
2002-12-23	26.97	26.97	26.54	26.54	128500
2002-12-24	26.25	26.39	26.14	26.34	59200
2002-12-26	25.78	25.92	25.59	25.60	88700
2002-12-27	25.38	25.45	25.10	25.25	65100
2002-12-30	24.70	24.95	24.60	24.67	252100
2002-12-31	24.67	24.80	24.65	24.73	137600
2003-01-02	24.95	25.13	24.80	25.00	255400
2003-01-03	25.25	25.70	25.25	25.68	189300
2003-01-06	25.78	26.35	25.78	26.25	243100
2003-01-07	26.30	26.30	25.82	26.00	193700
2003-01-08	26.14	26.14	25.70	26.03	145900
2003-01-09	26.00	26.65	26.00	26.51	233400
2003-01-10	26.75	27.50	26.52	27.13	196400
2003-01-13	28.20	28.25	28.02	28.18	317900
2003-01-14	28.18	28.79	28.14	28.66	394700
2003-01-15	28.12	28.24	27.93	28.14	350900
2003-01-16	27.30	27.89	27.30	27.75	338500
2003-01-17	27.10	27.17	26.86	26.86	196800
2003-01-21	26.80	26.85	26.52	26.58	231900
2003-01-22	26.58	26.83	26.31	26.35	175000
2003-01-23	27.00	28.04	27.00	27.83	348000
2003-01-24	26.58	27.00	26.53	26.67	392100
2003-01-27	25.80	26.35	25.80	26.12	273000
2003-01-28	26.30	26.65	26.25	26.35	275900
2003-01-29	25.70	25.79	25.38	25.67	266300
2003-01-30	25.70	25.70	25.20	25.24	202500
2003-01-31	25.24	25.59	25.21	25.50	140800
2003-02-03	26.00	26.14	25.90	26.00	213900
2003-02-04	25.85	25.86	25.35	25.40	178300
2003-02-05	26.18	26.51	26.05	26.25	537400
2003-02-06	26.20	26.29	25.58	26.09	356200
2003-02-07	26.30	26.30	25.88	26.15	163900
2003-02-10	26.60	26.60	25.80	26.26	213000
2003-02-11	25.90	26.05	25.46	25.66	247500
2003-02-12	25.88	26.18	25.88	26.15	274900
2003-02-13	25.50	25.63	25.25	25.55	256400
2003-02-14	24.58	24.59	24.21	24.27	516800
2003-02-18	24.15	24.34	24.15	24.26	557000
2003-02-19	24.20	24.20	23.54	23.75	249800
2003-02-20	23.02	23.38	22.96	23.09	190400
2003-02-21	23.70	23.70	23.30	23.51	207700
2003-02-24	24.18	24.18	23.65	23.67	169200
2003-02-25	23.90	23.90	23.16	23.47	232400
2003-02-26	23.60	23.60	23.00	23.05	163600
2003-02-27	22.85	23.03	22.71	22.90	342400
2003-02-28	23.00	23.15	22.97	23.10	178100
2003-03-03	23.40	23.40	23.07	23.08	168000
2003-03-04	22.00	22.02	21.20	21.31	893300
2003-03-05	20.77	21.00	20.77	20.99	433600
2003-03-06	20.55	20.70	20.23	20.28	409700
2003-03-07	20.33	20.53	20.13	20.40	254600
2003-03-10	19.96	19.98	19.22	19.30	837300
2003-03-11	19.05	19.05	18.85	18.88	476900
2003-03-12	18.40	18.80	18.37	18.46	524300
2003-03-13	19.40	19.85	19.15	19.81	617200
2003-03-14	19.75	19.97	19.45	19.90	414300
2003-03-17	19.14	19.79	19.05	19.68	497100
2003-03-18	19.65	19.98	19.41	19.74	500400
2003-03-19	19.37	20.01	19.37	19.86	586000
2003-03-20	19.98	20.20	19.75	19.96	344800
2003-03-21	20.65	20.96	20.28	20.96	365300
2003-03-24	20.42	20.42	19.95	20.00	227400
2003-03-25	19.65	19.99	19.38	19.88	272600
2003-03-26	20.05	20.10	19.93	20.00	226800
2003-03-27	19.80	20.19	19.80	20.15	499800
2003-03-28	20.10	20.15	19.96	20.10	262800
2003-03-31	19.85	19.89	19.69	19.70	392700
2003-04-01	19.87	19.90	19.71	19.85	253100
2003-04-02	19.95	20.30	19.91	20.18	408300
2003-04-03	20.23	20.39	20.05	20.12	313400
2003-04-04	19.98	19.98	19.70	19.71	413200
2003-04-07	20.50	20.94	20.50	20.79	299000
2003-04-08	21.05	21.43	21.03	21.21	253600
2003-04-09	20.94	20.94	20.34	20.41	310300
2003-04-10	21.15	21.17	20.83	20.85	433700
2003-04-11	21.15	21.33	20.96	21.15	400800
2003-04-14	21.68	22.49	21.68	22.47	605900
2003-04-15	22.80	22.94	22.72	22.84	270200
2003-04-16	22.79	22.94	22.72	22.82	145100
2003-04-17	23.00	23.26	23.00	23.23	169700
2003-04-21	22.85	22.95	22.83	22.86	60100
2003-04-22	22.45	22.45	22.20	22.37	246500
2003-04-23	22.00	22.08	21.69	21.90	352300
2003-04-24	20.75	20.89	20.15	20.25	489100
2003-04-25	19.70	19.73	18.80	19.26	806000
2003-04-28	19.73	20.90	19.73	20.75	703900
2003-04-29	21.20	21.45	21.06	21.28	352600
2003-04-30	20.80	20.86	20.55	20.55	281600
2003-05-01	20.70	20.90	20.50	20.77	182900
2003-05-02	20.44	21.08	20.44	20.75	329300
2003-05-05	20.98	21.32	20.95	20.99	157200
2003-05-06	21.15	21.40	20.87	21.34	506600
2003-05-07	22.00	22.01	21.74	21.80	419800
2003-05-08	21.80	21.88	21.70	21.81	208200
2003-05-09	21.97	22.14	21.87	21.97	363500
2003-05-12	22.50	22.89	22.46	22.85	385100
2003-05-13	22.40	22.55	22.40	22.44	394400
2003-05-14	22.60	22.65	22.39	22.41	286300
2003-05-15	22.70	22.83	22.59	22.73	260600
2003-05-16	22.33	22.67	22.31	22.41	269800
2003-05-19	22.45	22.51	21.90	21.90	173400
2003-05-20	22.35	22.47	22.18	22.45	271800
2003-05-21	22.07	22.18	22.02	22.02	177200
2003-05-22	22.15	22.34	22.13	22.25	413400
2003-05-23	22.52	22.52	22.26	22.44	259900
2003-05-27	22.05	22.54	22.03	22.50	428400
2003-05-28	22.53	22.60	22.41	22.60	472300
2003-05-29	22.88	23.27	22.86	23.06	319900
2003-05-30	22.57	22.99	22.55	22.96	393100
2003-06-02	22.80	23.59	22.80	23.40	497000
2003-06-03	22.83	22.97	22.76	22.90	361700
2003-06-04	23.40	24.32	23.40	24.10	673800
2003-06-05	24.21	24.79	24.15	24.71	397700
2003-06-06	24.92	25.28	24.88	24.95	598700
2003-06-09	25.39	25.39	25.05	25.06	137000
2003-06-10	25.06	25.07	24.88	24.95	243200
2003-06-11	25.00	25.40	24.95	25.27	267000
2003-06-12	25.50	25.65	25.35	25.63	206700
2003-06-13	26.20	26.30	26.00	26.20	428000
2003-06-16	26.05	26.17	25.92	26.12	301200
2003-06-17	26.12	26.77	26.11	26.55	583900
2003-06-18	26.35	26.44	26.22	26.41	362400
2003-06-19	26.55	26.75	26.28	26.35	239700
2003-06-20	26.46	26.46	26.07	26.21	203900
2003-06-23	25.83	25.94	25.50	25.50	346000
2003-06-24	25.15	25.35	25.14	25.20	227000
2003-06-25	25.25	25.59	25.15	25.17	159100
2003-06-26	25.85	26.20	25.79	26.10	271700
2003-06-27	26.15	26.27	25.98	25.98	98600
2003-06-30	26.00	26.33	25.98	26.19	214000
2003-07-01	26.19	26.21	25.90	26.08	242200
2003-07-02	26.25	26.45	26.23	26.30	99800
2003-07-03	26.30	26.86	26.29	26.55	93100
2003-07-07	27.16	27.46	27.16	27.45	296200
2003-07-08	28.50	28.69	28.38	28.47	832700
2003-07-09	28.35	28.35	27.85	28.10	152100
2003-07-10	27.80	27.80	27.17	27.20	299200
2003-07-11	27.21	27.72	27.21	27.32	412300
2003-07-14	27.65	28.26	27.65	27.92	231800
2003-07-15	27.60	27.61	27.30	27.39	248900
2003-07-16	27.45	27.53	27.19	27.20	319400
2003-07-17	27.00	27.10	26.80	27.10	202400
2003-07-18	27.10	27.46	27.10	27.46	95200
2003-07-21	27.60	27.60	27.29	27.35	138700
2003-07-22	28.15	28.30	28.02	28.20	319000
2003-07-23	28.69	28.80	28.50	28.50	302800
2003-07-24	28.85	29.45	28.70	28.81	227700
2003-07-25	29.26	30.16	29.26	30.15	427400
2003-07-28	29.90	30.39	29.90	30.19	193500
2003-07-29	30.32	30.39	30.03	30.30	210300
2003-07-30	30.10	30.10	29.73	29.73	175200
2003-07-31	29.90	30.51	29.85	30.50	171900
2003-08-01	30.35	30.35	30.10	30.15	127400
2003-08-04	30.00	30.20	29.50	29.81	173600
2003-08-05	29.81	29.85	29.09	29.15	469300
2003-08-06	29.20	29.50	29.08	29.50	236400
2003-08-07	29.20	29.49	28.90	29.06	198900
2003-08-08	29.26	29.74	29.15	29.57	303900
2003-08-11	29.79	30.52	29.79	30.34	208600
2003-08-12	29.55	29.98	29.55	29.94	113500
2003-08-13	29.80	29.99	29.74	29.85	105000
2003-08-14	30.00	30.70	30.00	30.70	234500
2003-08-15	30.69	30.96	30.65	30.86	251700
2003-08-18	30.40	30.78	30.25	30.60	428000
2003-08-19	31.00	31.20	30.70	30.81	389100
2003-08-20	30.40	30.70	30.40	30.65	241900
2003-08-21	30.50	30.95	30.50	30.85	117000
2003-08-22	31.63	31.77	31.07	31.20	156200
2003-08-25	31.90	31.95	31.55	31.66	134200
2003-08-26	31.19	31.20	30.55	30.95	200800
2003-08-27	31.18	31.18	30.52	30.82	230100
2003-08-28	30.82	30.82	30.08	30.25	232800
2003-08-29	29.70	30.00	29.60	30.00	540900
2003-09-02	30.25	30.84	30.15	30.71	560800
2003-09-03	31.02	31.70	31.02	31.47	181100
2003-09-04	32.07	32.32	31.95	32.20	140300
2003-09-05	32.24	32.44	31.79	31.90	103200
2003-09-08	32.70	32.70	32.31	32.49	221800
2003-09-09	32.00	32.19	31.60	31.60	182300
2003-09-10	31.80	31.80	30.83	31.00	276700
2003-09-11	31.55	31.65	31.05	31.45	250600
2003-09-12	31.57	31.57	31.11	31.20	229200
2003-09-15	30.65	31.21	30.38	30.56	422300
2003-09-16	30.40	31.04	30.37	31.01	333500
2003-09-17	31.00	31.00	30.20	30.25	289500
2003-09-18	30.30	30.95	30.25	30.69	346400
2003-09-19	29.95	30.19	29.80	30.05	406300
2003-09-22	28.70	29.09	28.31	28.49	518700
2003-09-23	28.34	28.74	28.26	28.65	342800
2003-09-24	28.50	28.57	28.25	28.29	350100
2003-09-25	28.50	28.99	28.49	28.49	289300
2003-09-26	28.59	28.59	28.01	28.35	132200
2003-09-29	28.25	28.63	28.14	28.55	141700
2003-09-30	28.60	28.62	28.20	28.60	275800
2003-10-01	29.10	29.52	28.85	29.16	774800
2003-10-02	29.70	30.39	29.53	30.09	533100
2003-10-03	30.20	30.88	30.20	30.69	343500
2003-10-06	30.69	30.73	30.30	30.65	164600
2003-10-07	30.40	30.50	30.20	30.38	233000
2003-10-08	30.52	30.53	30.23	30.27	162000
2003-10-09	30.00	30.29	29.91	30.21	443500
2003-10-10	30.30	30.70	30.30	30.55	261900
2003-10-13	30.75	31.09	30.71	31.02	271800
2003-10-14	30.95	30.99	30.60	30.70	387600
2003-10-15	30.68	30.90	30.42	30.77	601600
2003-10-16	30.80	31.30	30.74	31.22	839400
2003-10-17	30.97	31.12	30.66	30.75	810200
2003-10-20	31.00	31.24	30.82	31.10	336700
2003-10-21	30.90	31.07	30.80	30.89	396700
2003-10-22	30.89	30.89	30.21	30.28	450600
2003-10-23	29.80	29.92	29.45	29.71	273900
2003-10-24	29.50	29.50	29.20	29.35	374600
2003-10-27	29.70	29.84	29.49	29.74	177200
2003-10-28	29.80	29.95	29.70	29.89	301700
2003-10-29	29.53	29.53	29.03	29.04	459300
2003-10-30	29.20	29.56	29.19	29.25	459800
2003-10-31	29.25	29.36	28.98	28.98	387800
2003-11-03	29.00	29.49	29.00	29.45	261900
2003-11-04	29.70	29.80	29.18	29.20	641300
2003-11-05	29.50	29.95	29.50	29.76	372700
2003-11-06	29.93	30.08	29.69	30.01	232100
2003-11-07	30.75	30.80	30.05	30.24	558000
2003-11-10	30.50	30.50	29.70	29.72	329000
2003-11-11	30.10	30.20	29.86	30.01	210700
2003-11-12	30.57	30.87	30.57	30.86	386800
2003-11-13	31.53	31.59	31.08	31.16	384100
2003-11-14	31.35	31.35	30.91	31.01	277700
2003-11-17	30.40	30.50	29.82	30.48	329000
2003-11-18	30.38	30.48	30.12	30.43	241100
2003-11-19	30.43	30.43	29.55	29.86	433100
2003-11-20	29.86	29.99	29.61	29.98	356500
2003-11-21	29.88	29.88	29.09	29.21	318000
2003-11-24	28.96	29.53	28.84	29.35	721900
2003-11-25	29.55	29.82	29.25	29.69	716500
2003-11-26	29.69	30.64	29.61	30.35	801000
2003-11-28	30.10	30.16	29.85	29.85	278800
2003-12-01	30.50	30.95	30.50	30.89	717500
2003-12-02	31.60	31.60	31.18	31.22	840400
2003-12-03	31.32	31.75	31.23	31.54	275100
2003-12-04	31.60	31.60	31.07	31.08	392900
2003-12-05	30.88	30.88	30.37	30.52	332700
2003-12-08	30.30	31.00	30.29	30.79	543400
2003-12-09	30.79	31.45	30.79	31.19	1217600
2003-12-10	31.40	31.44	30.80	31.00	844200
2003-12-11	30.70	31.06	30.46	31.01	476900
2003-12-12	31.46	31.60	31.29	31.50	832000
2003-12-15	32.20	32.69	32.20	32.45	400900
2003-12-16	32.44	32.45	32.10	32.34	406300
2003-12-17	31.75	31.97	31.48	31.74	554600
2003-12-18	32.41	33.15	31.90	32.75	1217100
2003-12-19	33.15	33.80	33.10	33.25	1148700
2003-12-22	33.29	33.39	33.22	33.25	730600
2003-12-23	33.17	33.17	32.77	33.08	609800
2003-12-24	32.85	33.10	32.64	32.64	136700
2003-12-26	32.20	32.35	32.09	32.12	338600
2003-12-29	32.67	33.20	32.51	33.09	487900
2003-12-30	33.75	34.07	33.50	33.50	357000
2003-12-31	33.80	33.99	33.73	33.97	381600
2004-01-02	34.50	34.91	34.41	34.88	516300
2004-01-05	34.90	35.97	34.82	35.95	1154400
2004-01-06	36.03	36.56	36.00	36.32	975000
2004-01-07	35.65	35.90	35.46	35.82	583900
2004-01-08	35.83	35.89	35.52	35.58	462200
2004-01-09	35.40	35.48	34.95	35.00	742200
2004-01-12	35.50	36.35	35.50	36.35	654200
2004-01-13	35.45	35.62	34.33	34.37	1078600
2004-01-14	35.04	35.40	34.70	34.85	727800
2004-01-15	34.86	34.86	34.09	34.17	464700
2004-01-16	34.05	34.09	33.26	33.81	402300
2004-01-20	36.50	37.15	35.75	36.98	1229200
2004-01-21	36.90	37.19	36.20	37.00	541600
2004-01-22	37.01	37.20	36.80	36.80	498400
2004-01-23	36.80	36.81	36.00	36.30	468500
2004-01-26	36.10	36.10	35.26	35.47	470500
2004-01-27	35.72	36.07	35.45	35.60	417900
2004-01-28	35.60	36.02	35.30	35.45	920600
2004-01-29	35.16	35.16	34.25	34.35	729200
2004-01-30	33.53	34.32	33.32	34.18	1011100
2004-02-02	34.70	35.27	34.51	34.70	672500
2004-02-03	34.40	34.40	34.05	34.05	370300
2004-02-04	34.05	34.18	33.75	33.78	355300
2004-02-05	33.78	34.52	33.78	34.35	254700
2004-02-06	35.25	35.61	34.94	35.39	449400
2004-02-09	35.39	35.78	35.39	35.55	395300
2004-02-10	35.60	35.62	35.00	35.01	300200
2004-02-11	35.20	36.46	35.20	36.20	662800
2004-02-12	36.09	36.67	36.09	36.30	632400
2004-02-13	36.55	36.97	36.27	36.90	327500
2004-02-17	36.50	37.35	36.49	37.02	653100
2004-02-18	36.00	36.35	35.51	35.54	632500
2004-02-19	35.52	36.10	35.52	35.75	393300
2004-02-20	35.07	35.34	34.57	34.70	503600
2004-02-23	35.40	35.41	34.93	34.95	562400
2004-02-24	34.85	34.90	34.52	34.60	347900
2004-02-25	34.57	34.77	34.40	34.55	325400
2004-02-26	34.85	35.20	34.60	35.10	499200
2004-02-27	36.27	37.40	36.27	37.29	648100
2004-03-01	37.45	38.68	37.30	38.43	1121200
2004-03-02	38.13	38.74	37.95	37.95	455500
2004-03-03	37.70	37.70	37.25	37.61	526000
2004-03-04	37.36	38.13	37.36	37.78	625500
2004-03-05	37.25	37.75	37.25	37.54	436800
2004-03-08	37.29	37.33	36.40	36.40	359600
2004-03-09	36.80	37.12	36.41	36.59	324600
2004-03-10	35.78	35.78	34.41	34.60	733400
2004-03-11	33.99	34.70	33.96	34.12	1136500
2004-03-12	33.87	34.69	33.85	34.50	533600
2004-03-15	34.07	34.10	33.41	33.55	433800
2004-03-16	34.55	34.55	33.91	34.00	607000
2004-03-17	34.75	35.33	34.73	35.21	418700
2004-03-18	34.86	34.86	34.30	34.54	201000
2004-03-19	35.20	35.77	34.84	35.00	653400
2004-03-22	33.99	34.29	33.58	33.79	658000
2004-03-23	34.35	34.80	34.26	34.50	452400
2004-03-24	34.44	34.64	34.02	34.07	634300
2004-03-25	34.36	34.57	34.36	34.45	741100
2004-03-26	34.41	34.78	34.12	34.71	387500
2004-03-29	35.60	35.78	35.15	35.60	475800
2004-03-30	35.70	36.24	35.70	36.03	336100
2004-03-31	35.84	35.84	34.93	35.39	603400
2004-04-01	35.49	36.24	35.40	35.90	782700
2004-04-02	36.75	37.00	36.57	36.72	694400
2004-04-05	36.50	36.79	36.29	36.60	259600
2004-04-06	36.30	36.92	36.05	36.70	926900
2004-04-07	36.81	37.26	36.70	37.12	511500
2004-04-08	38.75	39.50	38.75	39.01	1543100
2004-04-12	38.50	38.77	37.95	38.44	473100
2004-04-13	37.75	37.84	37.30	37.30	937300
2004-04-14	37.20	37.83	37.01	37.07	621900
2004-04-15	37.50	37.54	36.60	36.71	694300
2004-04-16	36.30	36.95	36.30	36.73	486600
2004-04-19	36.49	36.80	36.20	36.44	333900
2004-04-20	36.69	37.13	36.22	36.22	913000
2004-04-21	36.15	36.44	35.59	36.00	575100
2004-04-22	34.95	35.95	34.94	35.39	1641400
2004-04-23	35.14	35.14	34.50	34.60	640400
2004-04-26	34.07	34.34	33.97	34.00	595800
2004-04-27	33.88	34.12	33.50	33.61	642300
2004-04-28	33.50	33.57	32.43	32.65	2185600
2004-04-29	31.75	31.81	31.01	31.70	1650100
2004-04-30	31.00	31.04	30.23	30.75	1285700
2004-05-03	29.50	30.38	29.30	30.20	1560700
2004-05-04	31.00	31.99	31.00	31.81	1437300
2004-05-05	31.80	31.86	31.20	31.50	748500
2004-05-06	30.20	30.27	29.45	29.45	1422900
2004-05-07	29.30	29.69	28.52	28.94	1110200
2004-05-10	27.75	28.72	27.26	27.97	1602700
2004-05-11	28.20	29.51	28.19	29.27	1789000
2004-05-12	29.50	29.63	28.69	29.63	1136700
2004-05-13	28.80	29.66	28.70	29.35	684700
2004-05-14	28.02	28.60	27.75	28.10	2302600
2004-05-17	27.45	28.77	27.40	28.15	1238800
2004-05-18	28.50	29.60	28.50	29.52	1907100
2004-05-19	30.52	31.05	30.00	30.00	1692300
2004-05-20	29.85	29.88	29.07	29.07	559700
2004-05-21	29.80	30.48	29.61	30.42	1074300
2004-05-24	30.14	30.48	30.10	30.38	1014300
2004-05-25	30.00	31.26	29.79	30.97	1504400
2004-05-26	31.07	31.07	30.55	30.56	468000
2004-05-27	31.25	32.53	31.25	32.52	1397500
2004-05-28	31.88	32.35	31.31	31.80	1092600
2004-06-01	30.50	31.58	30.47	31.25	717100
2004-06-02	30.75	31.33	30.38	30.80	1015300
2004-06-03	29.75	30.30	29.75	30.20	1819900
2004-06-04	30.50	30.67	30.43	30.57	456700
2004-06-07	31.36	32.47	31.31	32.47	459800
2004-06-08	31.45	32.01	31.40	31.80	460100
2004-06-09	31.55	31.55	30.96	31.30	980300
2004-06-10	30.68	30.89	30.56	30.70	622100
2004-06-14	29.69	29.97	29.52	29.73	1905400
2004-06-15	30.25	30.74	30.22	30.28	696600
2004-06-16	31.04	31.12	30.70	30.87	769000
2004-06-17	31.11	31.29	30.97	30.97	498900
2004-06-18	30.85	31.15	30.47	30.70	1000000
2004-06-21	31.10	31.10	30.33	30.50	1047200
2004-06-22	30.65	30.79	30.00	30.79	1268000
2004-06-23	30.77	31.52	30.60	31.52	1191300
2004-06-24	32.00	32.75	31.91	32.70	1348900
2004-06-25	33.68	33.86	33.20	33.68	820800
2004-06-28	33.55	33.93	32.90	33.09	723200
2004-06-29	33.05	33.80	32.95	33.80	462400
2004-06-30	33.55	33.75	33.16	33.51	416300
2004-07-01	33.51	33.65	33.00	33.03	509900
2004-07-02	32.58	32.98	32.47	32.77	289100
2004-07-06	33.15	33.60	32.85	33.28	641300
2004-07-07	33.38	34.19	33.36	34.19	691700
2004-07-08	34.28	34.28	33.55	33.71	469800
2004-07-09	34.10	34.10	33.21	33.90	318200
2004-07-12	34.46	34.69	33.80	34.65	585100
2004-07-13	34.80	35.35	34.51	34.75	1789600
2004-07-14	34.64	35.59	34.30	35.19	1743500
2004-07-15	35.19	35.64	34.90	35.40	1483600
2004-07-16	35.73	36.30	35.73	36.10	1075600
2004-07-19	36.65	36.71	35.95	36.34	979900
2004-07-20	35.86	36.00	35.65	35.97	613700
2004-07-21	36.15	36.15	35.24	35.60	1273200
2004-07-22	35.07	35.70	34.79	35.45	1070800
2004-07-23	35.49	35.57	35.20	35.54	497500
2004-07-26	35.00	35.23	34.65	34.70	719100
2004-07-27	34.50	35.07	34.20	34.85	751000
2004-07-28	34.85	35.79	34.85	35.70	809700
2004-07-29	35.45	36.02	35.30	35.70	628300
2004-07-30	35.80	36.69	35.80	36.28	510000
2004-08-02	35.75	35.82	35.06	35.70	613300
2004-08-03	35.30	35.89	35.30	35.75	1816500
2004-08-04	35.70	36.07	35.70	35.89	526200
2004-08-05	36.00	36.25	35.37	35.68	711200
2004-08-06	35.29	35.29	34.70	35.00	1149200
2004-08-09	35.10	35.52	35.10	35.45	547400
2004-08-10	35.66	36.10	35.50	36.04	665200
2004-08-11	36.21	36.29	35.65	35.98	578200
2004-08-12	36.26	36.50	36.04	36.16	398100
2004-08-13	36.16	36.22	35.53	36.05	544200
2004-08-16	35.69	36.04	35.42	35.95	515500
2004-08-17	36.25	36.26	35.80	36.00	984200
2004-08-18	36.00	36.48	35.94	36.34	499600
2004-08-19	36.50	36.96	36.40	36.67	721000
2004-08-20	36.40	36.75	35.90	36.75	1023500
2004-08-23	36.28	36.28	34.86	35.43	1173400
2004-08-24	35.43	35.43	34.68	35.08	700700
2004-08-25	34.80	35.15	34.70	35.05	731100
2004-08-26	34.79	34.83	34.55	34.60	427700
2004-08-27	34.80	35.27	34.75	35.08	335200
2004-08-30	35.45	35.63	35.38	35.50	301200
2004-08-31	35.80	36.18	35.77	36.18	498600
2004-09-01	36.50	36.77	36.40	36.77	517500
2004-09-02	36.35	37.61	36.35	37.39	941400
2004-09-03	37.29	37.79	37.29	37.70	498300
2004-09-07	38.24	38.25	37.46	37.86	664300
2004-09-08	38.45	38.46	38.11	38.42	379100
2004-09-09	39.00	39.60	38.71	39.50	773500
2004-09-10	40.40	40.48	39.92	40.14	989000
2004-09-13	40.50	40.50	39.75	39.89	931800
2004-09-14	39.45	39.45	39.00	39.10	699500
2004-09-15	39.69	40.05	39.57	39.62	729300
2004-09-16	40.00	40.11	39.60	40.00	707800
2004-09-17	39.75	39.84	39.43	39.74	500800
2004-09-20	39.60	39.60	38.88	39.20	664600
2004-09-21	38.70	39.28	38.70	38.90	577400
2004-09-22	38.35	38.57	37.92	37.97	794800
2004-09-23	37.85	37.87	37.35	37.63	691000
2004-09-24	37.58	37.97	37.44	37.67	349000
2004-09-27	37.60	37.61	37.29	37.45	314500
2004-09-28	37.30	38.25	37.30	38.16	869700
2004-09-29	38.20	38.20	37.78	37.93	290500
2004-09-30	37.55	38.13	37.50	37.85	891500
2004-10-01	38.63	38.98	38.36	38.93	842500
2004-10-04	39.00	39.87	39.00	39.77	685300
2004-10-05	39.90	39.91	39.49	39.52	565600
2004-10-06	40.25	40.79	40.20	40.70	575300
2004-10-07	41.05	41.20	40.45	40.47	732300
2004-10-08	39.98	40.40	39.75	39.89	467300
2004-10-11	40.25	40.31	39.76	39.85	697400
2004-10-12	39.86	39.86	39.19	39.40	648500
2004-10-13	38.65	38.65	37.11	37.53	1703500
2004-10-14	37.31	38.00	37.31	37.37	633200
2004-10-15	37.55	37.87	37.30	37.87	647900
2004-10-18	37.87	38.03	37.40	37.61	730200
2004-10-19	37.36	37.56	36.55	36.66	1933300
2004-10-20	36.41	36.97	36.35	36.65	1405700
2004-10-21	36.25	37.00	35.99	36.81	829600
2004-10-22	36.82	36.99	36.43	36.49	692100
2004-10-25	36.51	36.98	36.51	36.69	1006800
2004-10-26	36.45	37.15	36.45	37.01	986300
2004-10-27	37.16	37.60	36.80	37.60	870700
2004-10-28	36.90	37.43	36.53	36.79	1283100
2004-10-29	37.30	37.41	37.21	37.39	445900
2004-11-01	37.30	37.60	37.10	37.50	436600
2004-11-02	37.75	38.50	37.60	38.02	549600
2004-11-03	38.12	39.09	38.12	38.55	651700
2004-11-04	38.25	38.91	38.05	38.82	817100
2004-11-05	39.28	39.29	38.94	39.15	421200
2004-11-08	39.00	39.13	38.79	39.00	449400
2004-11-09	38.74	39.28	38.68	39.06	417200
2004-11-10	39.37	39.68	39.25	39.61	566100
2004-11-11	39.05	39.65	39.05	39.56	416300
2004-11-12	39.89	41.27	39.89	41.00	1297500
2004-11-15	41.55	41.84	41.50	41.75	556900
2004-11-16	41.76	41.76	41.16	41.33	487700
2004-11-17	41.80	43.30	41.80	42.76	949600
2004-11-18	42.76	42.95	41.50	41.76	937000
2004-11-19	41.47	42.12	41.33	41.85	919300
2004-11-22	41.50	42.05	41.39	41.85	384600
2004-11-23	42.50	42.65	42.15	42.30	433200
2004-11-24	42.68	43.70	42.68	43.31	566200
2004-11-26	46.15	46.15	45.39	45.64	650800
2004-11-29	47.48	47.48	46.11	46.16	1113700
2004-11-30	47.00	47.26	46.62	47.24	912800
2004-12-01	46.91	47.04	46.80	46.87	487200
2004-12-02	48.30	48.49	46.42	46.70	1955400
2004-12-03	47.77	47.77	47.25	47.50	1268800
2004-12-06	47.45	47.45	46.51	46.75	576700
2004-12-07	44.90	44.91	43.60	44.05	2356000
2004-12-08	43.26	43.70	42.46	42.90	1150100
2004-12-09	43.25	43.34	42.53	42.95	1158600
2004-12-10	42.50	42.77	42.06	42.40	560100
2004-12-13	42.40	43.55	42.40	43.35	756200
2004-12-14	44.00	44.00	43.29	43.50	436800
2004-12-15	44.05	44.81	43.90	44.73	565900
2004-12-16	43.50	44.15	43.19	43.65	751600
2004-12-17	43.70	43.74	43.21	43.70	423400
2004-12-20	44.31	44.50	44.04	44.19	396100
2004-12-21	44.30	44.68	44.26	44.50	903100
2004-12-22	44.85	44.92	44.45	44.45	463100
2004-12-23	45.25	45.66	45.13	45.50	529800
2004-12-27	45.89	46.45	45.60	45.86	413000
2004-12-28	45.60	45.84	45.35	45.41	421600
2004-12-29	44.99	44.99	44.41	44.72	289100
2004-12-30	44.60	44.62	43.55	43.76	528600
2004-12-31	43.70	44.56	43.70	44.53	215000
2005-01-03	44.54	44.64	43.34	43.37	471400
2005-01-04	43.39	43.88	42.58	42.78	1071600
2005-01-05	42.51	42.60	41.73	41.94	836600
2005-01-06	42.20	42.30	41.46	41.65	843100
2005-01-07	41.75	41.97	41.16	41.22	903100
2005-01-10	42.11	42.27	41.83	42.05	1166900
2005-01-11	43.00	43.04	42.07	42.36	1729400
2005-01-12	42.89	43.08	42.26	43.04	698500
2005-01-13	43.50	44.52	43.40	44.15	801300
2005-01-14	44.25	45.00	43.92	44.81	834100
2005-01-18	45.60	45.60	44.98	45.17	1068300
2005-01-19	45.10	45.10	44.35	44.40	621900
2005-01-20	44.64	44.64	44.15	44.32	382400
2005-01-21	44.50	44.96	44.50	44.67	428400
2005-01-24	44.80	44.85	44.28	44.30	533300
2005-01-25	44.30	45.00	44.30	44.56	991400
2005-01-26	44.51	44.65	44.00	44.50	731400
2005-01-27	44.20	44.34	43.98	44.19	662900
2005-01-28	44.27	44.42	44.10	44.27	353800
2005-01-31	45.14	45.14	44.60	45.00	1370800
2005-02-01	44.95	45.00	44.70	44.99	565000
2005-02-02	44.74	44.88	44.43	44.75	873400
2005-02-03	45.57	46.51	44.86	46.00	1095300
2005-02-04	46.03	46.39	45.35	46.31	1063100
2005-02-07	46.43	46.76	46.32	46.58	521800
2005-02-08	46.80	46.99	46.39	46.70	403700
2005-02-09	46.71	46.90	45.91	45.95	573200
2005-02-10	46.01	46.01	45.51	45.51	510400
2005-02-11	45.95	46.54	45.61	46.46	621600
2005-02-14	46.83	47.42	46.83	47.30	652500
2005-02-15	47.25	47.46	46.95	47.20	540800
2005-02-16	47.50	48.40	47.50	48.11	989300
2005-02-17	48.26	48.78	47.81	48.61	623900
2005-02-18	48.86	49.78	48.86	49.50	428600
2005-02-22	49.75	50.36	49.11	49.30	1268400
2005-02-23	50.20	50.33	49.79	50.15	680500
2005-02-24	51.45	52.57	51.15	52.37	1129600
2005-02-25	53.50	55.08	53.36	54.82	1477300
2005-02-28	55.00	55.06	54.00	54.25	859300
2005-03-01	54.50	54.57	52.80	53.28	1423300
2005-03-02	52.40	53.20	51.70	52.90	956500
2005-03-03	53.15	53.92	53.04	53.51	727900
2005-03-04	54.35	55.14	54.35	54.85	964700
2005-03-07	55.50	55.65	54.70	54.83	1267800
2005-03-08	54.95	54.95	53.69	53.87	1649300
2005-03-09	53.01	53.45	52.48	52.57	1131700
2005-03-10	52.20	52.29	51.35	51.62	1301300
2005-03-11	53.00	53.62	52.54	52.85	1245000
2005-03-14	53.00	53.00	51.62	52.30	1306800
2005-03-15	52.00	52.50	51.64	51.80	578200
2005-03-16	51.80	51.92	50.61	51.00	848000
2005-03-17	51.46	52.25	51.15	52.22	641200
2005-03-18	52.22	52.27	51.75	51.88	382300
2005-03-21	52.53	52.87	51.75	52.04	515200
2005-03-22	52.38	52.80	51.60	51.65	741600
2005-03-23	51.04	51.45	49.73	49.91	1046800
2005-03-24	50.18	50.59	49.63	49.72	787200
2005-03-28	50.12	50.32	49.27	49.51	696200
2005-03-29	48.99	49.19	47.06	47.53	1631200
2005-03-30	47.35	48.82	47.35	48.79	818400
2005-03-31	49.25	49.95	49.11	49.36	798700
2005-04-01	49.99	50.17	49.52	49.70	639500
2005-04-04	49.45	49.46	48.30	48.41	1389800
2005-04-05	49.25	49.30	48.58	48.90	948200
2005-04-06	48.75	49.56	48.65	48.95	649500
2005-04-07	49.30	49.60	49.05	49.51	408000
2005-04-08	49.69	49.75	48.29	48.40	1175300
2005-04-11	48.78	48.78	47.92	48.01	733800
2005-04-12	48.70	49.49	47.51	49.00	1561900
2005-04-13	49.40	49.40	47.40	47.61	1415300
2005-04-14	46.80	46.81	45.90	46.26	1295300
2005-04-15	46.02	46.32	45.25	45.58	1686500
2005-04-18	44.67	46.09	44.40	45.81	1100600
2005-04-19	46.07	46.85	46.02	46.58	868000
2005-04-20	46.70	46.75	45.83	45.90	492300
2005-04-21	46.20	47.36	46.20	47.24	491000
2005-04-22	47.03	47.04	46.11	46.36	419900
2005-04-25	46.46	47.11	46.40	46.98	445500
2005-04-26	47.45	47.86	46.52	46.88	1036300
2005-04-27	46.20	46.20	45.01	45.73	1204000
2005-04-28	45.50	45.65	44.29	44.48	1475400
2005-04-29	45.00	45.63	44.52	45.53	439700
2005-05-02	45.81	46.23	45.57	46.11	613200
2005-05-03	45.58	46.04	45.26	45.35	436400
2005-05-04	46.01	47.48	46.01	47.40	542700
2005-05-05	47.40	48.09	47.28	47.49	892800
2005-05-06	47.55	47.96	47.41	47.64	438600
2005-05-09	46.50	47.35	46.39	47.03	869400
2005-05-10	46.90	46.91	45.75	45.92	512500
2005-05-11	45.64	45.93	45.30	45.93	477000
2005-05-12	45.60	45.61	44.13	44.48	1270200
2005-05-13	44.32	44.79	43.11	43.96	1844800
2005-05-16	43.55	44.17	43.13	44.15	725100
2005-05-17	43.80	44.07	43.39	44.04	835600
2005-05-18	43.80	45.95	43.80	45.61	1489500
2005-05-19	45.95	45.95	45.11	45.45	435000
2005-05-20	45.45	45.89	45.23	45.65	407500
2005-05-23	45.18	45.60	45.03	45.35	711600
2005-05-24	45.05	45.33	44.96	45.21	529000
2005-05-25	44.70	44.70	43.65	43.76	1196300
2005-05-26	44.15	44.77	44.12	44.61	662000
2005-05-27	45.15	45.20	44.61	44.80	666500
2005-05-31	44.87	45.25	44.65	44.92	964900
2005-06-01	44.90	46.47	44.70	46.47	805400
2005-06-02	45.85	45.86	45.26	45.44	698100
2005-06-03	45.83	45.95	45.22	45.27	464400
2005-06-06	45.55	45.80	44.90	45.15	405000
2005-06-07	45.05	45.43	44.65	44.95	552100
2005-06-08	44.85	45.18	44.26	44.40	491700
2005-06-09	44.70	44.70	43.95	44.16	999200
2005-06-10	44.20	44.68	44.18	44.68	445200
2005-06-13	44.55	44.81	44.31	44.75	424000
2005-06-14	44.85	45.24	44.74	45.16	498700
2005-06-15	45.20	45.96	45.01	45.78	675700
2005-06-16	45.96	46.60	45.76	46.55	882900
2005-06-17	46.80	46.90	46.30	46.45	635000
2005-06-20	46.10	46.11	45.51	45.59	427800
2005-06-21	45.10	45.22	44.80	44.88	555000
2005-06-22	45.05	45.40	44.75	44.90	521300
2005-06-23	44.90	44.90	43.90	43.95	1472200
2005-06-24	43.93	44.15	43.70	43.75	653900
2005-06-27	43.90	44.49	43.80	44.45	559600
2005-06-28	44.60	45.50	44.55	45.17	789700
2005-06-29	44.30	44.59	44.00	44.09	635500
2005-06-30	44.50	44.50	43.95	43.97	484600
2005-07-01	44.00	44.38	44.00	44.21	407600
2005-07-05	44.00	44.15	43.80	44.12	465800
2005-07-06	44.40	45.13	44.30	44.85	530700
2005-07-07	44.60	44.75	44.23	44.61	407500
2005-07-08	44.72	45.75	44.45	45.46	1233200
2005-07-11	45.75	46.77	45.75	46.74	776600
2005-07-12	47.25	48.49	46.91	48.03	1019700
2005-07-13	48.25	48.40	48.03	48.07	883100
2005-07-14	48.65	49.42	48.25	48.41	1000600
2005-07-15	48.41	48.41	47.75	48.19	444200
2005-07-18	47.94	48.15	47.51	47.83	472900
2005-07-19	47.88	48.59	47.63	48.25	856400
2005-07-20	48.00	48.90	47.97	48.89	1027900
2005-07-21	49.10	49.88	48.74	49.85	842800
2005-07-22	49.85	50.14	49.76	49.91	512000
2005-07-25	50.00	50.19	49.10	49.39	642300
2005-07-26	49.25	49.77	48.80	49.50	494500
2005-07-27	49.30	49.30	48.55	49.20	460100
2005-07-28	49.25	49.94	49.23	49.80	524400
2005-07-29	50.04	50.29	49.69	49.90	419200
2005-08-01	50.00	50.41	50.00	50.41	252400
2005-08-02	50.88	51.84	50.83	51.60	510100
2005-08-03	51.95	52.80	51.95	52.60	777900
2005-08-04	53.40	53.73	52.62	52.81	1018300
2005-08-05	52.60	52.60	50.23	51.21	725500
2005-08-08	52.20	52.50	51.90	52.00	700900
2005-08-09	53.08	53.19	52.40	52.74	719100
2005-08-10	53.05	53.99	52.51	53.29	706200
2005-08-11	53.80	53.90	53.25	53.74	794800
2005-08-12	54.00	54.15	53.50	53.73	550200
2005-08-15	53.74	54.30	53.74	54.27	264900
2005-08-16	53.84	54.03	53.17	53.17	781100
2005-08-17	53.00	53.03	52.35	52.50	494800
2005-08-18	51.90	51.98	50.53	50.96	632800
2005-08-19	50.97	51.50	50.97	51.20	424300
2005-08-22	51.93	52.45	51.75	51.96	357900
2005-08-23	51.71	51.72	49.73	50.27	815700
2005-08-24	50.03	50.05	49.05	49.13	530800
2005-08-25	50.40	50.69	50.04	50.69	616800
2005-08-26	50.00	50.44	49.51	49.73	179700
2005-08-29	50.15	51.48	49.95	51.35	777000
2005-08-30	51.35	51.50	51.04	51.25	677800
2005-08-31	51.50	52.55	51.50	52.25	592700
2005-09-01	52.70	53.50	52.70	52.92	457200
2005-09-02	53.10	53.78	52.80	53.37	414500
2005-09-06	53.40	53.71	53.12	53.32	400500
2005-09-07	53.70	54.24	53.45	53.66	470600
2005-09-08	53.66	53.69	53.15	53.40	465200
2005-09-09	53.30	53.30	52.80	53.00	872000
2005-09-12	53.00	53.10	52.28	52.35	581200
2005-09-13	52.40	52.40	51.69	51.75	613700
2005-09-14	51.90	52.12	51.60	51.79	361500
2005-09-15	53.00	53.50	53.00	53.47	548900
2005-09-16	54.06	55.52	54.06	55.35	581900
2005-09-19	55.50	56.00	55.46	55.76	381700
2005-09-20	56.00	56.57	54.56	54.84	1028900
2005-09-21	54.71	56.29	54.50	54.91	699400
2005-09-22	54.30	54.54	53.03	54.03	592700
2005-09-23	53.60	54.40	53.26	54.20	405900
2005-09-26	55.48	56.20	55.30	55.79	607600
2005-09-27	56.30	56.30	55.76	55.91	443700
2005-09-28	56.63	57.65	56.63	57.08	794300
2005-09-29	57.15	57.20	56.75	57.01	363800
2005-09-30	56.20	56.89	55.85	56.56	343300
2005-10-03	56.10	56.46	56.00	56.01	511400
2005-10-04	56.50	56.50	55.02	55.10	563100
2005-10-05	53.70	53.71	51.76	52.14	765000
2005-10-06	52.28	52.51	51.18	51.75	677200
2005-10-07	53.00	53.52	52.46	52.96	568300
2005-10-10	53.25	53.50	51.72	51.80	866800
2005-10-11	52.30	52.87	51.60	52.55	931400
2005-10-12	51.25	51.90	49.71	50.25	1352400
2005-10-13	49.06	49.59	48.56	49.42	895200
2005-10-14	49.35	49.84	48.85	49.61	1085000
2005-10-17	49.40	50.20	49.27	49.93	586200
2005-10-18	50.13	50.19	48.68	49.02	557300
2005-10-19	48.25	48.95	47.28	48.89	941600
2005-10-20	50.00	50.15	48.31	48.65	1303000
2005-10-21	49.81	50.54	49.50	50.40	559100
2005-10-24	51.15	52.16	51.01	52.12	812700
2005-10-25	50.80	51.60	50.21	50.49	778200
2005-10-26	50.25	51.46	50.23	50.30	485200
2005-10-27	50.68	50.68	49.27	49.49	363700
2005-10-28	49.49	50.11	48.89	50.00	304000
2005-10-31	50.50	51.49	50.41	51.29	606200
2005-11-01	51.55	52.96	51.53	52.50	696700
2005-11-02	52.50	53.85	52.34	53.52	678300
2005-11-03	53.42	53.49	52.55	52.81	406500
2005-11-04	52.00	52.01	51.06	51.42	822300
2005-11-07	51.89	52.03	51.10	51.34	572200
2005-11-08	51.17	51.25	50.04	50.91	495200
2005-11-09	51.55	52.51	51.55	52.40	546900
2005-11-10	52.40	52.60	51.76	52.00	1106700
2005-11-11	52.15	52.89	52.15	52.77	737300
2005-11-14	52.00	52.24	50.76	50.80	1130600
2005-11-15	50.65	51.24	50.43	50.50	876100
2005-11-16	50.74	50.79	50.36	50.66	343800
2005-11-17	51.10	51.73	50.82	51.59	609700
2005-11-18	51.49	51.49	50.59	50.70	651700
2005-11-21	51.05	51.59	50.94	51.47	965000
2005-11-22	50.20	50.20	48.88	49.77	1437400
2005-11-23	50.10	50.90	50.10	50.18	871000
2005-11-25	50.25	50.25	49.77	49.93	236000
2005-11-28	49.93	49.93	49.29	49.34	530300
2005-11-29	49.86	50.64	49.86	50.20	840100
2005-11-30	50.25	50.25	49.52	49.76	478800
2005-12-01	49.89	50.83	49.66	50.30	805200
2005-12-02	49.01	49.30	48.50	48.50	1043700
2005-12-05	48.68	48.74	48.25	48.33	773600
2005-12-06	48.00	48.50	47.39	48.34	1070500
2005-12-07	48.50	48.68	47.80	47.85	708700
2005-12-08	47.85	48.33	47.77	48.30	452500
2005-12-09	48.59	48.63	47.80	48.02	585600
2005-12-12	48.62	48.85	48.40	48.60	555300
2005-12-13	48.65	49.45	48.65	49.17	494300
2005-12-14	49.25	49.48	48.86	48.91	444400
2005-12-15	49.11	49.25	48.73	48.88	358600
2005-12-16	48.88	49.22	48.71	48.73	336000
2005-12-19	49.04	49.86	49.04	49.11	439000
2005-12-20	49.41	49.72	49.18	49.28	498300
2005-12-21	49.80	50.41	49.75	50.22	785500
2005-12-22	50.77	50.78	50.16	50.61	755700
2005-12-23	51.00	51.17	50.77	50.90	270900
2005-12-27	50.20	50.21	49.20	49.58	529300
2005-12-28	49.80	49.94	49.61	49.70	187900
2005-12-29	49.52	50.00	49.49	49.91	332100
2005-12-30	49.86	49.93	49.14	49.51	272600
2006-01-03	49.88	50.39	49.83	50.25	782500
2006-01-04	50.36	50.91	50.33	50.87	605800
2006-01-05	51.15	51.25	50.81	51.02	440400
2006-01-06	51.60	52.30	51.56	52.02	1019900
2006-01-09	52.26	52.56	52.05	52.45	537400
2006-01-10	51.80	51.81	51.18	51.61	571000
2006-01-11	51.43	52.08	50.99	51.51	926000
2006-01-12	49.85	50.85	49.81	50.07	1174500
2006-01-13	49.95	49.99	49.49	49.58	566600
2006-01-17	49.58	49.58	48.91	48.97	923900
2006-01-18	49.06	49.50	49.01	49.49	674200
2006-01-19	50.50	50.99	50.30	50.86	837200
2006-01-20	49.96	50.24	49.10	49.33	602500
2006-01-23	50.55	51.50	50.55	51.40	693400
2006-01-24	51.99	53.32	51.99	53.20	1085900
2006-01-25	53.09	53.25	52.62	52.72	595700
2006-01-26	53.85	55.34	53.50	55.10	1774500
2006-01-27	56.95	58.90	56.25	57.65	2966800
2006-01-30	56.25	57.13	56.20	56.83	1424400
2006-01-31	56.83	57.60	56.65	57.39	1273000
2006-02-01	57.48	57.60	57.02	57.28	773400
2006-02-02	57.42	57.89	56.41	56.62	990900
2006-02-03	57.75	58.26	56.97	57.89	1749000
2006-02-06	58.77	59.30	58.61	59.29	1046000
2006-02-07	57.50	57.99	55.93	56.12	955700
2006-02-08	55.89	56.12	54.90	56.00	689300
2006-02-09	54.85	55.84	54.80	54.88	845300
2006-02-10	54.88	55.14	53.52	54.55	883300
2006-02-13	54.10	54.10	52.50	52.75	855100
2006-02-14	54.00	54.85	53.75	54.78	632600
2006-02-15	53.95	54.48	53.86	54.20	535700
2006-02-16	54.60	56.30	54.60	56.10	746000
2006-02-17	56.20	56.31	55.44	55.63	319400
2006-02-21	57.05	57.49	56.81	57.11	558900
2006-02-22	57.17	57.59	57.16	57.41	329100
2006-02-23	58.35	58.65	57.81	57.83	785500
2006-02-24	59.52	60.11	59.19	59.80	857200
2006-02-27	60.66	60.98	60.17	60.22	606000
2006-02-28	59.10	59.10	57.81	58.44	433000
2006-03-01	58.55	59.62	58.45	59.62	453600
2006-03-02	59.00	59.82	58.75	59.81	447200
2006-03-03	59.81	61.04	59.70	60.00	531000
2006-03-06	60.88	61.28	59.52	60.05	899300
2006-03-07	60.20	60.20	58.09	58.94	853000
2006-03-08	58.40	58.50	57.25	58.31	1320700
2006-03-09	58.16	60.11	57.95	59.34	1380400
2006-03-10	60.10	62.14	59.77	62.05	1195400
2006-03-13	62.10	62.34	61.01	61.05	648500
2006-03-14	61.00	61.77	60.31	61.44	496700
2006-03-15	62.15	63.63	62.11	62.97	670600
2006-03-16	63.40	63.40	62.03	62.20	517100
2006-03-17	62.70	63.05	62.30	62.73	470300
2006-03-20	63.31	63.98	63.02	63.40	446100
2006-03-21	61.80	62.24	60.60	60.71	723800
2006-03-22	60.75	61.97	60.38	61.74	676100
2006-03-23	60.30	62.02	60.30	61.57	523900
2006-03-24	62.00	62.84	61.76	62.35	391100
2006-03-27	62.40	62.80	62.16	62.62	717900
2006-03-28	62.95	63.29	61.38	61.85	739800
2006-03-29	62.28	63.16	62.10	63.03	781900
2006-03-30	64.05	64.52	63.15	63.22	720300
2006-03-31	64.10	64.17	63.31	63.80	612300
2006-04-03	64.15	66.15	64.15	65.41	1002800
2006-04-04	64.98	64.98	63.80	64.55	739700
2006-04-05	63.90	64.78	63.56	64.70	649400
2006-04-06	64.49	64.74	63.45	63.90	772400
2006-04-07	64.10	64.34	62.41	63.14	858700
2006-04-10	63.35	63.84	62.52	62.63	706100
2006-04-11	62.00	62.50	61.50	61.75	596700
2006-04-12	63.11	64.05	62.76	63.95	628200
2006-04-13	67.50	68.38	67.15	67.22	1374900
2006-04-17	70.25	70.55	69.51	69.68	735100
2006-04-18	69.80	70.88	69.71	70.78	582700
2006-04-19	70.76	71.07	69.91	70.86	658900
2006-04-20	70.20	70.24	68.00	68.35	714200
2006-04-21	69.75	70.69	68.67	69.36	622300
2006-04-24	69.36	69.94	68.75	69.05	523200
2006-04-25	70.30	70.75	69.41	69.70	979600
2006-04-26	72.60	72.98	72.01	72.50	1276300
2006-04-27	72.25	72.26	68.51	69.20	1627300
2006-04-28	69.90	71.00	69.80	70.47	494500
2006-05-01	70.88	72.10	70.77	71.44	582800
2006-05-02	72.20	73.40	72.11	73.20	409100
2006-05-03	74.00	74.27	72.51	73.25	821400
2006-05-04	72.20	73.36	72.01	73.15	395300
2006-05-05	74.00	74.51	73.80	74.20	469200
2006-05-08	73.75	73.88	72.89	73.75	406700
2006-05-09	73.50	74.08	73.22	73.65	602900
2006-05-10	75.28	75.30	72.21	74.00	1235900
2006-05-11	75.90	76.20	74.41	74.41	987700
2006-05-12	74.71	74.71	71.00	71.83	1068100
2006-05-15	68.15	69.39	66.51	67.80	1643200
2006-05-16	66.50	67.50	65.55	66.56	1075800
2006-05-17	68.75	69.15	65.36	66.40	1484000
2006-05-18	66.52	68.30	66.52	66.80	1078500
2006-05-19	68.90	69.55	67.36	69.26	1377900
2006-05-22	66.81	66.81	62.03	65.01	1436700
2006-05-23	65.81	66.76	65.30	65.33	1455600
2006-05-24	64.05	64.58	61.63	63.64	1467600
2006-05-25	63.97	65.60	63.57	65.25	1014200
2006-05-26	65.24	66.01	63.95	65.59	794700
2006-05-30	65.57	65.57	62.93	63.17	637400
2006-05-31	64.40	64.77	63.53	64.30	1160800
2006-06-01	64.05	65.70	63.62	65.70	1203800
2006-06-02	65.50	65.58	64.51	65.23	601400
2006-06-05	65.01	65.01	61.82	61.91	727200
2006-06-06	62.11	62.60	60.03	62.34	1379600
2006-06-07	61.31	62.55	60.32	60.50	889900
2006-06-08	59.10	59.55	56.36	59.15	1915500
2006-06-09	58.72	61.13	57.50	58.47	1127900
2006-06-12	57.47	58.88	56.06	56.07	645000
2006-06-13	56.10	57.71	55.50	56.21	1470600
2006-06-14	56.66	58.21	56.50	58.05	829900
2006-06-15	58.72	61.15	58.58	60.83	1446400
2006-06-16	60.83	60.84	59.27	60.30	882500
2006-06-19	59.40	60.00	58.76	58.83	802000
2006-06-20	58.10	60.13	58.10	58.93	567400
2006-06-21	58.93	61.25	58.93	60.88	816300
2006-06-22	60.89	60.89	59.27	60.15	722200
2006-06-23	60.15	61.99	60.01	61.11	460700
2006-06-26	63.50	63.50	62.17	62.32	713200
2006-06-27	63.50	63.80	62.19	62.73	828100
2006-06-28	64.09	64.69	63.85	64.69	1046200
2006-06-29	64.70	67.64	64.70	67.55	1188900
2006-06-30	67.50	67.50	66.00	66.90	708000
2006-07-03	66.95	67.06	66.39	66.88	373700
2006-07-05	66.65	66.90	64.59	65.04	1170600
2006-07-06	65.04	66.20	64.87	65.12	809600
2006-07-07	65.12	65.50	63.68	64.00	580000
2006-07-10	65.00	65.39	64.10	65.00	440000
2006-07-11	64.01	64.40	62.27	63.14	1365400
2006-07-12	63.79	64.45	62.35	62.35	925600
2006-07-13	61.90	62.09	60.00	60.15	1258200
2006-07-14	60.50	60.94	59.60	60.39	716200
2006-07-17	59.61	59.95	57.92	58.59	1285700
2006-07-18	59.10	59.40	57.90	59.13	1438500
2006-07-19	58.39	61.74	58.10	61.71	1672300
2006-07-20	61.92	61.93	59.00	59.27	982600
2006-07-21	60.03	60.21	58.00	59.01	1828900
2006-07-24	59.02	60.30	59.02	60.23	1009100
2006-07-25	60.23	61.11	59.49	60.65	853900
2006-07-26	60.67	60.68	58.85	59.92	760600
2006-07-27	60.27	60.95	59.39	59.48	640400
2006-07-28	60.20	61.86	59.86	61.85	620600
2006-07-31	61.84	62.19	60.92	61.74	476400
2006-08-01	61.54	61.55	60.29	60.81	411800
2006-08-02	60.82	62.24	60.76	61.69	611300
2006-08-03	60.69	61.80	60.45	61.35	526200
2006-08-04	62.09	62.67	60.63	60.82	926900
2006-08-07	61.10	61.31	60.25	60.81	796300
2006-08-08	61.01	61.30	60.18	60.35	558100
2006-08-09	61.52	61.59	60.60	60.61	688600
2006-08-10	60.52	60.89	60.03	60.85	752200
2006-08-11	60.18	60.61	59.01	59.30	894300
2006-08-14	59.74	59.99	58.64	59.00	911400
2006-08-15	60.01	60.63	58.83	60.48	1065500
2006-08-16	60.47	61.11	60.00	61.04	509900
2006-08-17	60.94	60.94	59.75	60.39	445400
2006-08-18	60.30	61.12	59.91	61.09	415400
2006-08-21	61.15	61.40	60.45	60.63	393500
2006-08-22	61.26	61.75	60.96	61.38	378800
2006-08-23	61.70	62.39	61.49	61.70	856400
2006-08-24	62.20	62.48	61.01	61.75	741000
2006-08-25	61.90	62.55	61.90	62.50	738900
2006-08-28	62.40	62.65	61.91	62.46	453000
2006-08-29	63.05	63.38	62.51	63.35	600700
2006-08-30	62.95	63.00	61.50	61.72	591600
2006-08-31	62.19	62.40	61.72	62.11	411500
2006-09-01	62.16	63.50	61.93	63.11	509300
2006-09-05	63.15	64.00	62.80	63.56	386200
2006-09-06	63.13	63.29	62.06	62.39	535300
2006-09-07	62.79	63.11	62.05	62.30	724400
2006-09-08	61.95	62.04	61.41	61.84	510200
2006-09-11	60.95	61.10	59.45	59.59	1210400
2006-09-12	60.55	61.27	60.26	60.54	1085800
2006-09-13	60.66	61.53	60.60	61.24	391900
2006-09-14	61.01	61.38	60.23	60.56	406300
2006-09-15	61.00	61.63	60.82	61.44	652200
2006-09-18	62.12	62.90	62.11	62.71	542800
2006-09-19	62.71	62.75	61.50	62.36	636600
2006-09-20	62.90	63.88	62.90	63.62	755100
2006-09-21	63.73	63.99	62.60	62.98	900000
2006-09-22	63.11	63.49	62.64	63.11	1069600
2006-09-25	63.51	64.14	62.73	64.00	1375400
2006-09-26	63.40	64.84	63.18	64.76	1070700
2006-09-27	64.69	64.89	64.18	64.60	458000
2006-09-28	64.50	64.88	64.15	64.63	269500
2006-09-29	64.63	65.20	64.45	64.93	540300
2006-10-02	64.28	64.87	64.28	64.48	272000
2006-10-03	63.82	63.88	62.79	63.00	408200
2006-10-04	63.00	63.97	62.62	63.80	817200
2006-10-05	64.22	66.10	63.98	65.70	809900
2006-10-06	65.45	65.45	64.58	64.79	452000
2006-10-09	62.80	65.94	62.79	64.81	1879700
2006-10-10	64.29	65.18	64.22	64.80	855400
2006-10-11	64.55	64.67	63.65	64.03	774400
2006-10-12	64.50	67.45	64.50	67.02	1576800
2006-10-13	67.02	68.44	66.70	67.97	913300
2006-10-16	67.98	68.51	67.61	68.39	706800
2006-10-17	67.39	67.73	66.77	67.40	575600
2006-10-18	66.88	68.04	66.40	67.23	566400
2006-10-19	66.01	67.76	66.00	67.50	639500
2006-10-20	68.40	68.48	67.30	67.88	479100
2006-10-23	67.88	68.50	67.36	68.40	531900
2006-10-24	68.41	70.31	68.09	70.03	1078500
2006-10-25	70.44	70.50	69.77	70.23	625700
2006-10-26	70.24	70.77	69.77	70.50	434400
2006-10-27	70.60	70.64	69.32	69.55	583200
2006-10-30	69.35	70.35	69.05	69.85	520100
2006-10-31	69.75	70.65	69.49	70.52	533300
2006-11-01	70.33	70.99	70.17	70.35	901400
2006-11-02	70.34	71.44	70.00	71.20	894900
2006-11-03	72.82	72.84	71.75	72.38	754700
2006-11-06	72.20	73.59	72.13	73.21	720600
2006-11-07	73.45	74.05	73.15	73.79	783200
2006-11-08	73.79	74.11	73.07	73.92	878400
2006-11-09	73.50	74.34	73.09	73.49	836600
2006-11-10	73.49	73.69	72.90	73.27	654900
2006-11-13	73.20	74.01	72.44	73.80	728100
2006-11-14	73.76	74.68	73.66	74.63	982000
2006-11-15	73.57	74.49	73.36	73.79	1095000
2006-11-16	74.37	74.37	72.44	72.79	992500
2006-11-17	72.90	74.09	72.81	73.79	804500
2006-11-20	75.00	75.15	73.87	74.00	789000
2006-11-21	75.24	76.13	75.00	75.95	514800
2006-11-22	76.20	76.97	75.82	76.86	677500
2006-11-24	77.03	77.28	77.00	77.00	147800
2006-11-27	77.69	77.83	76.03	76.20	735100
2006-11-28	76.21	76.82	75.87	76.82	727100
2006-11-29	77.00	78.47	76.85	78.11	649100
2006-11-30	78.00	78.97	77.87	78.86	609400
2006-12-01	80.05	80.27	78.77	79.26	1255100
2006-12-04	78.85	80.29	78.63	80.18	980100
2006-12-05	79.40	80.22	79.24	80.06	837200
2006-12-06	79.81	81.00	79.81	79.85	704000
2006-12-07	79.45	80.17	79.02	79.20	648100
2006-12-08	79.19	79.26	78.05	78.84	568800
2006-12-11	78.99	80.43	78.97	79.93	709500
2006-12-12	79.75	79.75	77.77	78.30	1202300
2006-12-13	79.25	80.53	79.25	80.21	786800
2006-12-14	82.30	83.02	81.72	82.21	1006200
2006-12-15	84.40	84.70	83.53	83.90	1045000
2006-12-18	85.90	86.16	84.00	84.03	1141200
2006-12-19	83.03	83.75	82.50	82.98	759300
2006-12-20	84.99	85.60	84.42	84.88	657900
2006-12-21	84.87	85.39	83.04	83.84	712900
2006-12-22	83.09	83.50	81.91	82.60	399700
2006-12-26	83.60	83.90	82.75	83.73	491900
2006-12-27	83.73	84.19	83.31	84.00	581900
2006-12-28	84.00	84.54	82.79	83.10	442000
2006-12-29	83.11	83.17	82.52	82.67	327300
2007-01-03	80.45	80.62	79.01	79.43	1050700
2007-01-04	79.00	79.75	78.01	79.70	758400
2007-01-05	79.69	79.69	78.03	78.53	501300
2007-01-08	78.00	79.15	76.69	78.85	436900
2007-01-09	78.85	78.85	76.66	76.98	630400
2007-01-10	75.65	76.96	75.26	76.49	777800
2007-01-11	77.21	79.63	77.10	78.10	488800
2007-01-12	79.00	80.93	79.00	80.78	659400
2007-01-16	80.78	81.39	80.00	80.56	669400
2007-01-17	80.79	80.80	79.46	80.40	323800
2007-01-18	81.40	82.31	80.55	80.74	843600
2007-01-19	80.70	82.43	80.43	81.83	551600
2007-01-22	82.59	82.87	81.74	82.06	472200
2007-01-23	82.60	84.97	82.41	84.82	706600
2007-01-24	87.00	87.85	86.70	87.30	1360200
2007-01-25	88.00	88.22	85.82	86.29	852300
2007-01-26	85.83	86.30	84.58	85.90	596700
2007-01-29	86.00	87.67	86.00	86.84	1270000
2007-01-30	87.59	88.20	86.93	87.75	535100
2007-01-31	87.15	88.52	86.82	88.18	878700
2007-02-01	90.10	91.77	89.60	91.51	995100
2007-02-02	91.20	92.36	90.50	91.50	847500
2007-02-05	90.70	91.24	89.65	89.96	313200
2007-02-06	94.15	94.15	92.84	93.17	765800
2007-02-07	93.68	93.70	91.53	92.19	563600
2007-02-08	92.20	92.64	90.25	90.82	865200
2007-02-09	92.63	93.30	91.07	91.36	885200
2007-02-12	91.36	92.80	91.36	92.24	586597
2007-02-13	92.45	93.69	92.45	93.52	555044
2007-02-14	93.70	94.62	93.00	93.85	522179
2007-02-15	95.00	95.70	94.51	95.50	541700
2007-02-16	95.65	96.49	95.31	96.13	449600
2007-02-20	97.55	98.21	97.10	98.00	494300
2007-02-21	97.50	98.66	97.03	98.24	936100
2007-02-22	99.86	100.27	99.36	99.77	820300
2007-02-23	99.50	99.74	98.27	98.86	715100
2007-02-26	99.05	99.75	98.36	99.28	456940
2007-02-27	92.01	97.63	91.54	91.92	1550700
2007-02-28	93.26	93.48	91.64	92.70	984600
2007-03-01	92.20	92.26	88.00	91.44	1251357
2007-03-02	96.50	96.50	92.28	93.65	1631800
2007-03-05	89.20	92.39	89.06	89.87	754400
2007-03-06	92.60	94.85	92.09	94.16	689200
2007-03-07	94.95	95.25	93.70	94.27	450300
2007-03-08	97.33	99.45	96.66	98.88	1090600
2007-03-09	98.88	100.09	97.44	99.70	741100
2007-03-12	101.00	104.44	100.60	102.96	1318000
2007-03-13	101.65	102.59	98.73	98.73	833300
2007-03-14	98.72	100.40	97.07	100.16	793800
2007-03-15	101.00	103.65	100.75	103.00	718160
2007-03-16	102.10	103.18	101.17	101.34	527000
2007-03-19	100.99	102.49	100.51	102.10	586100
2007-03-20	99.80	100.59	99.06	99.72	1468600
2007-03-21	100.19	103.99	99.69	103.66	1076500
2007-03-22	102.00	102.40	100.66	101.10	800500
2007-03-23	101.65	102.38	101.13	102.22	371100
2007-03-26	100.14	100.74	98.41	100.70	670900
2007-03-27	100.70	101.00	99.70	99.72	447200
2007-03-28	100.00	100.55	99.25	99.72	428900
2007-03-29	103.50	107.31	103.29	106.88	1359100
2007-03-30	105.51	106.59	103.81	103.95	749600
2007-04-02	105.00	105.80	104.51	105.50	523100
2007-04-03	104.97	106.75	104.37	106.37	636100
2007-04-04	106.37	106.49	105.35	105.83	662600
2007-04-05	105.10	107.43	104.95	106.36	783500
2007-04-09	106.30	106.75	105.25	105.86	629400
2007-04-10	105.10	105.24	103.60	104.37	594800
2007-04-11	103.11	103.86	102.19	102.85	547210
2007-04-12	103.88	106.98	103.88	105.09	889400
2007-04-13	103.25	103.25	101.52	102.44	1072400
2007-04-16	102.41	103.50	102.14	102.74	722450
2007-04-17	102.10	102.50	101.24	102.02	660500
2007-04-18	102.00	102.34	100.84	101.40	387593
2007-04-19	99.00	100.15	97.68	99.34	807472
2007-04-20	100.83	102.00	100.79	101.90	945800
2007-04-23	103.99	104.44	103.30	103.70	656900
2007-04-24	106.75	106.94	105.00	105.59	1300800
2007-04-25	107.00	108.08	106.80	107.93	1332500
2007-04-26	108.19	108.20	106.31	106.58	656800
2007-04-27	106.00	107.03	105.47	106.56	457700
2007-04-30	105.91	106.82	104.74	104.74	468200
2007-05-01	105.16	105.93	103.85	105.16	435400
2007-05-02	105.75	107.34	105.20	106.99	425174
2007-05-03	105.75	108.04	105.62	107.40	873842
2007-05-04	106.85	107.20	105.85	106.24	602800
2007-05-07	108.00	110.19	108.00	108.89	473325
2007-05-08	110.23	111.51	109.25	111.15	676805
2007-05-09	110.75	114.55	110.68	113.95	1292147
2007-05-10	114.30	115.04	112.56	112.82	642200
2007-05-11	113.98	117.00	113.90	115.40	503300
2007-05-14	115.00	116.25	114.04	115.31	829100
2007-05-15	114.14	115.73	113.85	114.10	653300
2007-05-16	112.38	113.40	112.01	113.18	555400
2007-05-17	112.20	112.66	111.32	111.90	484400
2007-05-18	109.89	111.56	109.80	111.00	556300
2007-05-21	111.41	112.30	111.31	111.44	428075
2007-05-22	113.62	114.00	112.90	113.21	512600
2007-05-23	115.20	117.50	115.02	115.38	873400
2007-05-24	114.87	115.75	112.56	112.80	805352
2007-05-25	114.01	115.43	113.63	115.17	312070
2007-05-29	117.85	118.50	116.00	116.83	575500
2007-05-30	114.92	116.12	114.00	115.99	880000
2007-05-31	120.25	120.59	118.70	119.30	670650
2007-06-01	122.15	123.02	121.62	122.60	964500
2007-06-04	126.59	126.99	124.32	125.78	1260075
2007-06-05	125.01	125.31	122.38	123.13	971800
2007-06-06	123.02	123.02	120.10	120.95	948222
2007-06-07	123.26	123.91	119.50	120.21	999600
2007-06-08	121.60	124.57	120.85	124.57	822100
2007-06-11	123.50	123.50	120.36	121.25	1157100
2007-06-12	121.25	121.69	119.50	119.87	740500
2007-06-13	122.83	124.37	121.93	124.10	608600
2007-06-14	128.16	128.70	127.05	127.70	733500
2007-06-15	128.40	131.93	128.26	129.60	827500
2007-06-18	129.50	130.00	128.03	128.28	375300
2007-06-19	128.28	129.50	128.20	129.33	566538
2007-06-20	127.50	128.00	125.66	125.91	475791
2007-06-21	123.59	125.12	122.70	124.75	929900
2007-06-22	122.40	123.20	120.50	121.00	832200
2007-06-25	119.80	121.46	119.00	119.33	590100
2007-06-26	119.34	119.82	117.07	117.90	573400
2007-06-27	116.89	118.60	114.56	118.52	594100
2007-06-28	118.21	119.83	117.60	118.44	519855
2007-06-29	119.07	121.20	119.07	120.00	631705
2007-07-02	123.39	125.77	123.00	125.70	645000
2007-07-03	126.61	127.00	125.40	125.99	236983
2007-07-05	126.45	127.72	125.42	126.83	395400
2007-07-06	130.26	133.75	129.58	132.98	776700
2007-07-09	137.99	137.99	133.01	133.48	580700
2007-07-10	133.38	133.44	130.70	130.90	657908
2007-07-11	133.11	134.15	132.49	133.65	948900
2007-07-12	138.32	141.98	138.32	141.98	1279000
2007-07-13	152.00	152.01	147.10	149.95	1748100
2007-07-16	150.96	150.96	147.06	148.00	833000
2007-07-17	148.00	148.90	146.91	148.78	608900
2007-07-18	144.00	144.75	143.17	144.17	1004400
2007-07-19	145.50	146.63	144.55	145.54	583500
2007-07-20	150.01	150.03	145.80	147.03	774100
2007-07-23	152.00	154.32	151.13	154.28	843100
2007-07-24	152.70	154.60	148.93	149.13	826100
2007-07-25	154.00	154.98	149.52	151.94	1123464
2007-07-26	141.00	145.25	137.20	139.90	1118385
2007-07-27	140.14	143.22	136.20	138.08	719963
2007-07-30	143.88	145.75	140.00	144.75	783553
2007-07-31	146.00	147.87	142.30	142.45	470630
2007-08-01	139.98	140.94	136.35	139.00	985800
2007-08-02	138.00	140.13	137.82	139.19	463400
2007-08-03	140.00	142.15	135.93	136.04	757050
2007-08-06	137.00	137.82	131.51	137.35	706700
2007-08-07	136.97	151.49	135.37	139.79	512945
2007-08-08	140.75	146.20	140.42	144.44	903900
2007-08-09	140.00	142.49	135.40	137.04	1168815
2007-08-10	132.27	136.60	130.58	133.95	849500
2007-08-13	137.00	139.32	135.56	136.26	393400
2007-08-14	135.90	136.48	130.00	130.09	658100
2007-08-15	128.89	133.68	127.06	127.06	776100
2007-08-16	125.51	128.20	118.50	124.50	1678954
2007-08-17	126.25	131.27	124.30	129.88	1545100
2007-08-20	127.50	129.50	124.83	128.16	593300
2007-08-21	129.05	130.50	127.05	128.65	451000
2007-08-22	132.44	136.44	132.01	135.82	796000
2007-08-23	138.51	140.48	137.13	138.10	707000
2007-08-24	138.94	142.40	138.25	141.14	653300
2007-08-27	141.13	144.00	140.14	142.12	410800
2007-08-28	142.65	144.20	137.99	138.56	1069000
2007-08-29	147.01	150.88	146.17	150.64	1472100
2007-08-30	147.50	150.18	146.50	148.09	1153800
2007-08-31	152.00	153.96	150.06	153.31	986500
2007-09-04	153.31	156.31	153.25	155.40	709400
2007-09-05	152.30	153.24	149.57	151.15	841900
2007-09-06	157.69	158.75	156.50	157.69	811400
2007-09-07	151.56	154.36	150.06	150.86	813700
2007-09-10	150.10	150.25	144.14	148.70	580300
2007-09-11	156.40	157.84	154.63	156.85	847600
2007-09-12	152.75	155.00	152.03	153.32	533100
2007-09-13	158.08	166.32	157.00	162.15	1357100
2007-09-14	162.50	165.95	161.25	164.36	537000
2007-09-17	163.50	165.71	162.51	163.51	371100
2007-09-18	163.99	172.75	163.78	170.68	952000
2007-09-19	173.40	181.78	172.87	176.68	1194700
2007-09-20	181.00	184.88	178.51	179.03	689200
2007-09-21	182.21	183.80	180.41	182.01	715900
2007-09-24	183.61	186.49	183.02	184.54	690200
2007-09-25	181.05	182.86	180.25	181.50	645900
2007-09-26	181.55	184.97	181.23	184.36	707100
2007-09-27	181.70	182.48	179.66	181.13	704700
2007-09-28	183.50	183.70	178.44	178.77	634200
2007-10-01	184.41	191.70	184.09	190.72	948900
2007-10-02	200.37	201.00	193.50	195.89	1345500
2007-10-03	194.17	195.94	192.18	193.75	1114800
2007-10-04	189.40	189.90	186.50	188.52	975800
2007-10-05	191.11	194.01	187.20	189.18	1023400
2007-10-08	188.55	188.55	184.36	187.34	394000
2007-10-09	191.00	191.34	187.80	190.60	1233600
2007-10-10	189.20	191.71	188.49	190.50	660000
2007-10-11	191.65	192.85	181.06	184.29	780500
2007-10-12	185.20	188.47	184.09	186.24	561425
2007-10-15	185.00	186.83	180.00	181.00	519100
2007-10-16	174.00	174.90	161.56	165.39	1966200
2007-10-17	169.01	169.80	161.21	166.69	1561100
2007-10-18	167.00	171.67	166.00	170.66	872900
2007-10-19	166.31	166.98	158.95	159.35	691000
2007-10-22	153.50	158.58	151.88	157.90	932700
2007-10-23	164.20	166.80	163.00	166.40	873100
2007-10-24	171.40	172.50	167.11	171.90	1100800
2007-10-25	178.10	178.29	173.00	174.78	2153300
2007-10-26	179.20	186.74	178.81	185.18	1109400
2007-10-29	186.99	190.29	186.43	189.39	801700
2007-10-30	185.72	186.00	182.00	182.35	725800
2007-10-31	179.32	183.75	177.40	183.75	801200
2007-11-01	171.82	171.82	165.05	165.99	967000
2007-11-02	169.00	171.00	163.00	166.40	762800
2007-11-05	161.97	165.24	161.70	163.51	594070
2007-11-06	170.67	175.50	170.50	175.25	589892
2007-11-07	171.00	171.00	164.04	164.04	527262
2007-11-08	160.17	166.19	155.91	161.81	757465
2007-11-09	157.22	159.30	155.11	156.07	488460
2007-11-12	154.00	154.04	147.72	147.97	859995
2007-11-13	155.02	162.25	155.02	161.94	612136
2007-11-14	165.00	168.18	162.50	163.35	695660
2007-11-15	160.29	160.94	156.00	156.61	469526
2007-11-16	159.32	160.40	155.29	158.95	427100
2007-11-19	154.45	155.06	149.90	151.60	438610
2007-11-20	155.00	158.95	153.07	157.74	608650
2007-11-21	154.99	154.99	146.55	149.51	597522
2007-11-23	153.15	154.49	149.73	153.48	228144
2007-11-26	156.47	157.28	150.84	151.22	698775
2007-11-27	153.91	155.00	150.52	154.78	900940
2007-11-28	153.01	158.86	152.22	158.38	1236001
2007-11-29	156.30	158.40	154.71	156.32	500658
2007-11-30	159.30	161.23	156.54	157.87	893950
2007-12-03	155.05	157.55	153.40	155.01	411838
2007-12-04	156.26	158.90	155.02	156.13	471550
2007-12-05	160.81	163.26	159.61	163.10	514107
2007-12-06	163.53	171.84	163.12	170.94	614876
2007-12-07	170.70	170.80	167.68	169.57	259040
2007-12-10	168.50	170.25	167.51	169.57	406250
2007-12-11	167.70	171.00	162.28	163.06	645589
2007-12-12	173.74	173.74	166.05	169.96	814517
2007-12-13	165.03	166.35	159.72	164.21	427800
2007-12-14	158.20	158.21	154.02	155.75	457620
2007-12-17	152.63	154.00	147.13	147.17	744730
2007-12-18	151.89	152.22	146.10	150.83	625710
2007-12-19	153.96	153.96	149.14	151.30	366110
2007-12-20	149.05	149.14	145.66	147.40	516090
2007-12-21	148.85	153.77	148.14	153.00	316155
2007-12-24	154.53	155.63	153.38	154.51	101194
2007-12-26	156.08	156.08	152.75	153.80	343204
2007-12-27	153.80	155.15	151.00	151.36	344500
2007-12-28	151.47	156.00	151.47	154.25	419878
2007-12-31	155.49	155.49	150.18	150.41	352620
2008-01-02	149.04	151.10	144.29	146.46	574930
2008-01-03	147.10	149.44	146.46	147.74	315972
2008-01-04	148.45	148.45	141.08	142.48	889986
2008-01-07	144.94	144.94	140.00	141.76	755628
2008-01-08	143.60	145.78	140.10	140.35	626899
2008-01-09	142.72	145.55	140.07	144.90	882399
2008-01-10	140.21	145.07	134.59	144.77	1974302
2008-01-11	141.91	142.17	138.10	139.37	1004216
2008-01-14	144.49	145.66	142.03	145.29	883072
2008-01-15	146.48	146.48	139.33	139.57	1105950
2008-01-16	137.91	140.62	131.49	135.45	1478515
2008-01-17	135.46	137.06	129.29	129.70	1249800
2008-01-18	129.91	132.90	127.70	129.78	1061917
2008-01-22	120.30	130.31	119.80	128.77	1814439
2008-01-23	126.21	131.50	121.13	131.37	1370708
2008-01-24	130.73	134.24	128.50	132.83	991510
2008-01-25	138.31	141.43	130.86	131.52	601207
2008-01-28	129.49	132.27	127.64	131.71	404102
2008-01-29	134.64	134.64	131.63	133.57	442323
2008-01-30	131.07	134.94	128.79	131.62	954833
2008-01-31	132.15	137.00	132.00	135.50	1348094
2008-02-01	134.02	138.00	134.02	137.01	824888
2008-02-04	140.00	140.99	137.90	138.91	478200
2008-02-05	134.01	134.40	127.77	127.94	1134055
2008-02-06	127.36	130.95	125.19	125.50	708659
2008-02-07	124.99	129.24	124.24	127.83	757000
2008-02-08	126.52	130.58	125.06	129.63	722053
2008-02-11	127.50	130.43	126.77	129.74	439300
2008-02-12	131.19	135.22	130.46	132.20	630098
2008-02-13	130.61	134.83	129.87	133.99	465699
2008-02-14	136.66	137.00	133.09	133.61	683626
2008-02-15	133.93	137.30	132.85	136.52	461883
2008-02-19	135.81	139.00	134.58	135.02	461119
2008-02-20	131.24	137.28	130.32	136.40	808667
2008-02-21	133.01	135.22	130.88	131.23	776590
2008-02-22	131.52	132.00	127.97	131.27	774231
2008-02-25	133.44	139.33	133.43	139.10	820968
2008-02-26	140.00	145.22	139.53	143.98	1862895
2008-02-27	142.68	148.00	142.51	146.13	1243279
2008-02-28	144.99	145.20	143.12	143.59	607399
2008-02-29	140.00	140.97	135.13	135.30	1004006
2008-03-03	136.66	136.66	132.90	135.09	997925
2008-03-04	132.71	136.43	131.65	133.81	882945
2008-03-05	136.66	136.66	132.77	135.40	840047
2008-03-06	136.43	136.47	131.17	131.31	746601
2008-03-07	131.00	133.90	126.56	128.49	1236382
2008-03-10	127.64	129.75	123.06	124.05	1981407
2008-03-11	126.70	128.35	123.50	128.32	1529922
2008-03-12	127.00	128.25	125.37	125.60	590802
2008-03-13	117.41	122.74	115.50	120.79	1471345
2008-03-14	115.31	115.31	109.32	111.50	1768659
2008-03-17	106.19	110.50	104.98	108.41	1664092
2008-03-18	111.05	116.00	111.05	115.49	1018429
2008-03-19	115.32	117.88	109.50	109.50	1241125
2008-03-20	107.70	112.30	107.70	111.89	831300
2008-03-24	115.00	119.84	115.00	118.20	765859
2008-03-25	120.57	123.34	120.57	123.18	735895
2008-03-26	125.15	125.15	120.62	121.38	485474
2008-03-27	121.75	121.75	118.91	119.42	619647
2008-03-28	119.50	119.74	117.97	118.43	331677
2008-03-31	120.19	120.90	117.88	118.98	480223
2008-04-01	119.01	123.17	118.65	122.77	690370
2008-04-02	121.22	123.37	120.20	122.61	447134
2008-04-03	128.00	131.69	128.00	129.04	913438
2008-04-04	130.01	134.47	130.01	134.07	916029
2008-04-07	133.50	134.35	129.37	130.35	961215
2008-04-08	126.70	128.96	125.41	127.73	1250640
2008-04-09	127.60	128.16	124.82	125.69	580200
2008-04-10	122.68	123.91	121.25	123.13	1166680
2008-04-11	120.15	124.98	120.15	121.23	948550
2008-04-14	117.10	117.75	115.11	116.16	1182048
2008-04-15	115.87	116.49	114.81	115.85	1080298
2008-04-16	115.75	117.37	115.00	116.95	852435
2008-04-17	113.33	114.30	112.03	112.80	1111676
2008-04-18	114.00	118.31	113.44	116.46	1343512
2008-04-21	116.41	118.50	115.62	117.70	397213
2008-04-22	117.26	117.83	114.51	115.44	697777
2008-04-23	122.00	125.16	121.57	125.16	1280201
2008-04-24	123.83	123.83	121.09	122.00	761490
2008-04-25	123.95	125.00	122.00	123.86	371954
2008-04-28	124.99	124.99	121.45	122.53	319216
2008-04-29	122.99	122.99	119.80	120.07	612418
2008-04-30	121.57	125.00	121.53	123.40	586597
2008-05-01	122.78	123.81	121.25	123.55	458712
2008-05-02	124.98	124.99	122.51	124.64	445426
2008-05-05	124.79	126.78	124.65	125.40	511019
2008-05-06	125.68	129.14	124.38	128.25	843535
2008-05-07	126.40	126.48	122.38	123.09	784820
2008-05-08	127.99	130.08	125.51	128.69	897322
2008-05-09	128.67	128.67	126.04	127.59	375524
2008-05-12	129.57	130.75	127.06	129.82	521684
2008-05-13	131.99	132.06	129.25	131.31	623532
2008-05-14	132.99	134.35	131.88	132.00	636829
2008-05-15	137.35	144.08	136.07	143.69	1519810
2008-05-16	145.65	147.50	142.91	144.38	975367
2008-05-19	145.89	145.89	139.78	141.51	845083
2008-05-20	140.98	140.98	137.28	140.20	612595
2008-05-21	135.75	138.00	132.29	132.66	802994
2008-05-22	134.22	135.49	132.10	133.76	697142
2008-05-23	134.32	134.32	129.78	130.84	497926
2008-05-27	132.02	134.00	132.00	133.26	517761
2008-05-28	133.18	134.60	132.22	134.60	771174
2008-05-29	136.37	137.03	134.61	135.09	891051
2008-05-30	135.16	137.43	135.16	136.65	415190
2008-06-02	138.96	140.61	138.00	139.00	529300
2008-06-03	143.95	145.43	141.45	142.17	1061587
2008-06-04	144.86	144.86	142.43	142.75	712568
2008-06-05	142.89	147.05	142.89	147.05	590222
2008-06-06	146.42	146.42	138.50	138.50	830312
2008-06-09	142.01	142.79	139.18	141.10	826553
2008-06-10	140.14	141.87	139.04	140.15	663040
2008-06-11	139.04	139.83	134.52	134.95	876803
2008-06-12	133.40	134.36	130.76	131.66	656512
2008-06-13	130.46	133.86	130.03	132.56	518744
2008-06-16	129.37	133.75	129.37	132.60	543144
2008-06-17	134.02	136.00	133.30	133.81	537302
2008-06-18	133.52	135.80	131.74	134.54	797297
2008-06-19	133.50	136.45	133.50	135.80	652142
2008-06-20	133.86	134.13	129.50	129.73	704445
2008-06-23	129.74	130.25	126.90	128.08	533674
2008-06-24	127.40	127.77	125.15	126.05	664771
2008-06-25	128.59	132.47	127.43	130.16	560918
2008-06-26	126.87	129.77	124.00	124.88	733749
2008-06-27	124.01	128.26	123.83	126.00	654564
2008-06-30	130.22	132.64	129.08	129.78	844153
2008-07-01	126.53	127.23	121.12	124.63	1204312
2008-07-02	124.70	125.59	117.05	117.60	1464516
2008-07-03	116.15	118.07	115.33	116.23	564365
2008-07-07	118.28	121.28	115.80	117.94	653815
2008-07-08	118.47	120.16	116.43	119.89	772831
2008-07-09	121.45	125.75	121.45	121.80	984053
2008-07-10	124.57	125.48	122.14	124.49	746947
2008-07-11	127.48	128.00	123.55	125.65	707926
2008-07-14	128.86	129.55	126.56	127.42	451550
2008-07-15	125.98	125.98	122.00	123.85	775532
2008-07-16	125.19	129.63	122.55	129.38	1079467
2008-07-17	126.99	127.61	119.72	121.88	1328672
2008-07-18	121.61	122.21	119.05	120.40	740226
2008-07-21	122.05	125.40	121.62	123.72	808227
2008-07-22	124.01	124.47	120.70	123.20	752450
2008-07-23	126.60	128.97	125.96	126.81	1375339
2008-07-24	129.30	129.80	125.36	125.72	1158551
2008-07-25	123.51	126.67	123.51	126.31	645644
2008-07-28	126.26	127.67	124.37	124.49	396146
2008-07-29	126.74	129.00	125.75	129.00	637222
2008-07-30	129.27	134.16	129.27	133.73	672587
2008-07-31	130.95	133.80	130.13	132.65	678678
2008-08-01	130.22	131.60	126.67	127.75	433306
2008-08-04	125.95	126.06	118.39	119.29	1085281
2008-08-05	120.00	121.88	119.40	121.46	648736
2008-08-06	122.91	123.32	121.47	123.15	543515
2008-08-07	121.90	121.90	117.89	118.40	685970
2008-08-08	117.07	119.71	117.02	118.79	488494
2008-08-11	116.10	116.30	113.50	114.17	648145
2008-08-12	114.30	114.44	113.21	113.37	550569
2008-08-13	111.81	117.68	111.81	115.98	780617
2008-08-14	115.11	116.25	114.04	115.54	384793
2008-08-15	115.22	115.22	111.97	113.36	311627
2008-08-18	113.82	114.99	111.68	111.88	266609
2008-08-19	110.87	110.87	108.58	110.47	599805
2008-08-20	112.29	115.16	111.79	114.85	651222
2008-08-21	112.01	112.64	109.47	111.67	890290
2008-08-22	111.90	112.02	110.21	111.01	488328
2008-08-25	109.23	109.23	105.50	106.07	608241
2008-08-26	106.20	106.70	105.88	106.51	373085
2008-08-27	107.42	109.02	107.31	108.68	583948
2008-08-28	108.69	109.09	107.00	108.75	300105
2008-08-29	108.17	109.31	106.80	107.10	309324
2008-09-02	106.96	107.10	104.05	104.26	881712
2008-09-03	103.28	104.34	99.68	100.68	830991
2008-09-04	98.14	100.45	95.93	96.42	899791
2008-09-05	96.80	96.80	92.66	96.13	913982
2008-09-08	102.99	103.00	97.70	99.38	1091577
2008-09-09	97.60	97.60	92.71	93.18	1157703
2008-09-10	94.58	97.24	94.57	96.54	1110364
2008-09-11	93.50	96.06	91.05	95.87	1017933
2008-09-12	96.97	100.53	96.39	100.29	749934
2008-09-15	95.00	97.59	93.54	93.73	752545
2008-09-16	88.02	94.47	86.00	94.39	1239403
2008-09-17	92.57	93.00	87.20	88.35	1156888
2008-09-18	89.99	96.42	88.14	95.62	1471522
2008-09-19	99.85	107.50	99.85	106.10	1315875
2008-09-22	105.10	105.25	100.49	100.91	1138883
2008-09-23	101.17	103.45	96.22	98.37	1259266
2008-09-24	100.10	100.41	97.03	99.12	995090
2008-09-25	98.51	105.11	98.51	103.44	1301741
2008-09-26	99.77	101.40	97.34	101.28	765015
2008-09-29	95.68	95.69	87.53	88.75	906025
2008-09-30	90.00	93.97	89.56	93.37	867264
2008-10-01	90.89	92.62	88.43	88.78	1013784
2008-10-02	85.34	85.34	79.30	80.03	1113062
2008-10-03	80.28	84.98	80.20	80.72	884600
2008-10-06	75.21	75.96	67.56	73.25	1715214
2008-10-07	73.95	74.25	66.88	66.88	1305029
2008-10-08	63.77	68.02	60.02	64.74	1834420
2008-10-09	66.14	75.00	60.21	61.45	1248370
2008-10-10	63.45	65.49	55.45	65.10	1727345
2008-10-13	72.10	82.75	72.05	81.29	1459437
2008-10-14	82.65	82.75	75.08	76.99	1162017
2008-10-15	71.08	71.08	60.00	60.79	2112880
2008-10-16	60.60	61.78	53.51	59.94	2308586
2008-10-17	56.90	62.21	56.15	59.31	1425013
2008-10-20	61.07	65.32	60.55	65.27	695179
2008-10-21	60.00	61.25	57.57	57.83	933422
2008-10-22	52.96	53.83	47.84	49.66	1299056
2008-10-23	48.35	51.25	45.91	49.68	1048994
2008-10-24	40.70	45.07	40.01	42.89	1165267
2008-10-27	43.21	45.25	41.87	42.76	918402
2008-10-28	50.98	56.50	47.01	56.05	1716696
2008-10-29	52.08	61.46	52.08	57.43	1510904
2008-10-30	67.24	72.08	67.06	71.00	2008851
2008-10-31	69.59	70.17	66.84	67.19	1411840
2008-11-03	69.34	70.69	67.47	68.81	876849
2008-11-04	71.00	72.10	68.00	71.47	1184627
2008-11-05	69.26	69.90	64.06	64.84	1154274
2008-11-06	59.83	61.54	54.99	55.73	961859
2008-11-07	63.09	63.10	58.09	61.60	872440
2008-11-10	67.19	68.81	64.24	65.55	1146669
2008-11-11	63.89	63.89	59.41	61.30	1213445
2008-11-12	60.80	61.00	52.87	54.07	2823930
2008-11-13	57.21	60.00	51.78	59.80	3720676
2008-11-14	55.51	56.98	53.05	53.31	1396290
2008-11-17	53.53	55.15	52.42	52.88	1171454
2008-11-18	51.83	54.30	49.37	53.05	1983647
2008-11-19	50.39	51.78	47.40	47.67	2017751
2008-11-20	46.50	47.55	42.35	43.34	1695011
2008-11-21	48.00	54.18	47.17	54.18	1637015
2008-11-24	51.75	57.45	51.01	55.32	2257750
2008-11-25	54.51	56.49	53.32	54.70	883810
2008-11-26	55.13	59.70	54.00	59.38	1205106
2008-11-28	57.83	58.25	57.03	57.75	459543
2008-12-01	56.50	56.50	51.56	51.78	1129156
2008-12-02	54.02	55.66	53.10	54.63	846585
2008-12-03	51.84	56.74	51.84	56.33	1611506
2008-12-04	54.67	58.43	54.67	55.84	1377830
2008-12-05	56.98	61.00	55.38	60.93	861016
2008-12-08	63.02	69.52	63.02	67.69	1582138
2008-12-09	66.22	69.79	65.41	67.45	1083574
2008-12-10	70.58	74.03	70.32	73.57	1065477
2008-12-11	73.01	75.80	70.99	71.54	980832
2008-12-12	65.65	73.15	65.65	72.08	907980
2008-12-15	71.67	72.95	69.70	70.77	639254
2008-12-16	70.75	77.41	70.36	77.38	1068068
2008-12-17	74.70	77.28	73.66	75.73	884908
2008-12-18	75.78	77.20	74.10	74.43	799545
2008-12-19	74.08	77.25	73.62	74.58	633787
2008-12-22	74.62	74.90	71.59	71.93	523666
2008-12-23	71.71	72.70	70.37	70.49	992408
2008-12-24	71.75	72.85	71.40	72.73	261535
2008-12-26	72.07	73.45	72.06	73.25	263163
2008-12-29	74.25	75.42	73.05	73.82	478139
2008-12-30	71.28	74.71	70.38	74.63	592733
2008-12-31	73.27	75.98	72.83	75.25	435896
2009-01-02	75.91	79.00	74.77	78.44	719692
2009-01-05	76.63	78.46	75.68	77.00	902313
2009-01-06	80.09	81.34	78.21	78.94	853775
2009-01-07	80.49	81.36	78.94	79.11	1053944
2009-01-08	80.49	80.49	76.75	78.90	430344
2009-01-09	74.25	74.50	71.61	72.77	923765
2009-01-12	70.76	70.76	66.91	69.39	667048
2009-01-13	69.28	70.22	67.41	69.55	633485
2009-01-14	67.01	68.22	64.43	65.66	788201
2009-01-15	64.90	66.93	62.06	65.56	756525
2009-01-16	67.39	67.45	63.24	66.02	484234
2009-01-20	64.97	65.71	61.90	61.94	556329
2009-01-21	63.50	64.55	60.97	64.49	650589
2009-01-22	62.47	63.87	60.94	62.26	419271
2009-01-23	60.01	62.37	59.19	61.60	404246
2009-01-26	61.99	64.02	61.08	61.49	402508
2009-01-27	63.83	64.67	62.34	63.65	406928
2009-01-28	67.04	69.77	66.88	68.84	641429
2009-01-29	66.54	67.23	65.19	65.54	380000
2009-01-30	65.75	65.75	62.74	63.52	452866
2009-02-02	63.34	65.45	62.48	64.83	595158
2009-02-03	65.74	67.58	65.40	66.93	586663
2009-02-04	69.55	70.76	69.06	69.79	901532
2009-02-05	69.01	71.98	68.53	71.33	643694
2009-02-06	73.00	75.47	72.71	74.81	745600
2009-02-09	72.49	74.50	71.00	71.82	720310
2009-02-10	70.15	71.45	66.25	66.73	619166
2009-02-11	67.95	68.21	65.43	66.72	611383
2009-02-12	64.71	65.70	63.19	65.60	586826
2009-02-13	65.26	66.71	64.48	66.16	579197
2009-02-17	59.98	59.98	56.56	57.43	792447
2009-02-18	57.77	57.89	55.00	57.05	612358
2009-02-19	57.80	58.70	56.25	56.48	393719
2009-02-20	53.56	54.54	52.11	53.69	495346
2009-02-23	56.26	56.26	53.14	53.30	859808
2009-02-24	53.20	54.42	51.81	54.22	719298
2009-02-25	52.95	53.56	51.31	52.34	624412
2009-02-26	52.56	53.07	50.96	51.26	1128823
2009-02-27	50.23	51.51	50.03	50.17	682413
2009-03-02	48.95	49.61	47.09	47.14	957753
2009-03-03	50.60	50.60	48.19	48.92	711684
2009-03-04	52.37	54.82	51.28	53.68	792839
2009-03-05	50.16	52.60	49.25	51.35	737627
2009-03-06	51.59	52.90	51.03	52.11	870054
2009-03-09	51.79	52.90	51.53	52.79	695640
2009-03-10	54.65	58.76	54.65	58.48	962068
2009-03-11	57.61	59.26	57.21	58.55	849925
2009-03-12	58.00	61.05	57.17	60.87	627678
2009-03-13	59.40	60.27	58.67	59.43	534089
2009-03-16	60.48	63.26	60.40	61.06	625356
2009-03-17	61.59	63.22	61.24	63.12	1122980
2009-03-18	62.42	64.39	60.01	64.27	1518537
2009-03-19	65.71	65.71	63.03	63.30	1150957
2009-03-20	63.97	65.07	62.65	63.67	556365
2009-03-23	65.71	70.22	65.00	70.10	1046797
2009-03-24	68.14	70.80	68.14	69.42	816071
2009-03-25	70.04	72.00	69.01	70.31	840906
2009-03-26	71.50	72.66	70.50	71.46	528317
2009-03-27	71.49	71.49	69.23	70.76	1061453
2009-03-30	64.34	66.06	64.01	64.90	656545
2009-03-31	65.45	68.03	65.45	66.83	537431
2009-04-01	66.55	69.87	66.50	69.50	634183
2009-04-02	72.07	75.36	71.93	73.65	765248
2009-04-03	71.97	74.00	71.54	73.65	909184
2009-04-06	72.40	73.65	71.47	72.43	561891
2009-04-07	70.89	71.99	70.53	71.16	419848
2009-04-08	69.39	70.00	68.70	69.23	1036905
2009-04-09	71.66	72.43	70.76	72.26	777316
2009-04-13	69.14	73.19	69.14	72.34	691953
2009-04-14	71.67	73.82	71.29	72.33	1266610
2009-04-15	72.36	74.92	72.36	74.65	477693
2009-04-16	76.16	78.16	75.36	77.75	758615
2009-04-17	78.18	79.00	77.00	78.62	383540
2009-04-20	76.94	76.94	72.76	73.23	645620
2009-04-21	72.95	76.06	72.65	75.88	456533
2009-04-22	73.42	76.30	73.42	74.57	319904
2009-04-23	73.00	73.25	70.50	72.09	519126
2009-04-24	74.37	75.64	73.35	75.12	421747
2009-04-27	73.07	73.87	72.08	72.62	294580
2009-04-28	70.26	71.07	69.22	70.55	382136
2009-04-29	72.60	74.98	72.46	74.34	500352
2009-04-30	76.74	78.55	76.27	76.97	624910
2009-05-01	77.83	80.65	76.99	80.27	521607
2009-05-04	80.59	83.93	80.20	83.88	773862
2009-05-05	82.21	83.51	81.43	83.51	842266
2009-05-06	82.90	85.17	82.90	84.18	818516
2009-05-07	87.84	88.50	82.79	83.73	721671
2009-05-08	86.93	89.30	86.01	89.00	696713
2009-05-11	85.78	86.80	85.24	85.68	458093
2009-05-12	87.41	87.41	84.28	85.97	287420
2009-05-13	84.00	84.00	80.43	81.06	505337
2009-05-14	78.62	81.68	78.62	81.27	655906
2009-05-15	80.52	82.00	79.77	80.70	651845
2009-05-18	80.75	84.07	80.50	84.00	800018
2009-05-19	84.00	87.30	83.99	86.18	872490
2009-05-20	85.40	86.84	84.24	84.57	1013871
2009-05-21	82.71	82.87	79.93	80.68	560231
2009-05-22	79.91	81.40	79.91	80.60	358788
2009-05-26	76.59	79.41	76.00	79.20	582640
2009-05-27	78.74	80.73	77.50	77.87	884155
2009-05-28	80.30	82.40	79.18	82.06	415511
2009-05-29	83.93	84.24	82.71	83.89	424941
2009-06-01	84.66	88.09	84.66	87.58	709468
2009-06-02	85.24	86.40	84.07	85.99	539599
2009-06-03	84.99	84.99	81.50	82.53	395611
2009-06-04	81.65	82.28	80.62	81.57	724623
2009-06-05	82.38	82.94	80.30	81.99	367286
2009-06-08	81.25	81.54	79.18	80.69	224784
2009-06-09	79.68	81.50	79.47	80.96	561076
2009-06-10	82.30	82.61	80.15	81.62	455241
2009-06-11	83.24	87.01	83.24	85.97	706104
2009-06-12	85.42	86.31	84.60	86.01	559181
2009-06-15	84.17	84.73	82.35	83.05	611973
2009-06-16	84.89	85.84	82.95	83.75	653476
2009-06-17	83.13	83.48	81.29	82.03	701979
2009-06-18	81.86	83.35	80.59	82.55	362191
2009-06-19	83.29	83.92	82.81	83.21	390275
2009-06-22	81.77	81.77	78.35	78.35	722776
2009-06-23	78.65	79.60	77.26	78.50	612434
2009-06-24	80.43	81.05	79.01	79.65	435312
2009-06-25	78.74	82.34	78.71	82.34	362000
2009-06-26	81.44	82.74	81.44	82.26	204082
2009-06-29	83.45	84.08	82.74	83.49	280479
2009-06-30	85.00	85.01	81.79	82.67	329649
2009-07-01	84.96	87.45	84.96	85.44	537075
2009-07-02	83.48	85.44	82.75	83.23	346377
2009-07-06	82.22	83.52	81.60	83.13	621087
2009-07-07	84.00	84.00	81.09	81.24	496577
2009-07-08	82.15	83.04	79.22	80.73	610111
2009-07-09	84.01	84.71	82.70	83.32	767947
2009-07-10	83.60	85.50	83.42	83.90	526814
2009-07-13	81.86	83.78	81.31	83.50	380470
2009-07-14	85.60	86.73	85.02	86.38	575780
2009-07-15	88.09	89.74	87.82	89.25	888994
2009-07-16	89.67	90.67	88.60	90.50	539598
2009-07-17	90.05	90.28	88.48	89.13	410531
2009-07-20	91.99	93.12	91.08	92.84	506465
2009-07-21	94.39	94.39	92.48	93.63	1371279
2009-07-22	93.54	96.17	93.30	95.45	733636
2009-07-23	95.65	98.57	95.09	97.88	870802
2009-07-24	96.63	98.61	96.63	98.40	427968
2009-07-27	97.50	97.50	96.10	97.39	342477
2009-07-28	95.84	97.00	94.50	96.44	827850
2009-07-29	94.25	94.57	92.12	92.93	537906
2009-07-30	98.39	99.00	97.13	97.42	852616
2009-07-31	100.93	102.43	99.61	101.07	715920
2009-08-03	103.75	104.45	103.15	104.11	522135
2009-08-04	102.90	104.43	102.00	102.31	347179
2009-08-05	104.51	104.51	99.13	100.89	339723
2009-08-06	101.69	103.54	100.54	101.55	360350
2009-08-07	102.89	103.75	101.74	102.72	301278
2009-08-10	101.39	101.39	98.94	99.00	376678
2009-08-11	98.17	98.47	95.82	97.00	352726
2009-08-12	95.01	97.25	95.01	96.63	529662
2009-08-13	97.88	98.02	95.65	97.32	205049
2009-08-14	97.65	97.65	94.52	95.87	331162
2009-08-17	93.89	93.89	90.26	90.75	519288
2009-08-18	92.29	92.62	91.30	91.67	462366
2009-08-19	89.94	92.84	89.94	91.97	290563
2009-08-20	93.79	94.94	93.38	94.82	319352
2009-08-21	96.27	96.31	95.07	95.63	356050
2009-08-24	99.92	99.92	93.99	94.26	484925
2009-08-25	94.52	94.60	92.74	93.00	376181
2009-08-26	93.59	94.48	93.14	94.39	467467
2009-08-27	97.34	97.34	94.30	95.78	405049
2009-08-28	96.39	96.48	93.75	94.57	249554
2009-08-31	91.62	92.64	91.12	91.46	448441
2009-09-01	92.15	92.88	89.63	90.01	876122
2009-09-02	89.75	91.06	89.40	90.42	555116
2009-09-03	92.63	93.30	91.00	92.94	547125
2009-09-04	92.97	93.60	92.07	93.39	322903
2009-09-08	94.59	94.65	93.28	93.88	335508
2009-09-09	95.49	95.99	94.69	95.32	381915
2009-09-10	96.63	98.57	95.70	98.57	341401
2009-09-11	99.82	99.96	98.17	98.91	413465
2009-09-14	97.91	99.71	97.59	99.44	427065
2009-09-15	102.12	104.11	101.40	103.98	433086
2009-09-16	106.50	108.20	106.30	108.08	468108
2009-09-17	107.77	108.37	106.11	106.76	366461
2009-09-18	106.13	107.10	105.21	106.03	429318
2009-09-21	105.02	107.36	104.63	106.85	353032
2009-09-22	107.39	107.98	106.92	107.36	482350
2009-09-23	107.40	107.91	105.40	106.05	383311
2009-09-24	106.18	106.39	103.01	103.43	436681
2009-09-25	101.81	105.50	99.56	99.81	800783
2009-09-28	100.75	103.58	100.18	102.60	371198
2009-09-29	101.14	102.87	101.14	101.86	388727
2009-09-30	103.69	105.40	102.53	103.94	406337
2009-10-01	104.25	104.41	99.83	100.00	527177
2009-10-02	100.72	100.72	99.41	100.30	624728
2009-10-05	101.92	104.52	101.92	103.74	473992
2009-10-06	102.98	103.62	101.48	102.56	382054
2009-10-07	102.70	103.48	101.58	102.05	406639
2009-10-08	103.84	104.75	103.02	104.49	492818
2009-10-09	106.83	107.96	106.34	107.38	320317
2009-10-12	105.79	106.89	104.62	105.57	274897
2009-10-13	107.40	109.71	107.40	109.00	1151885
2009-10-14	111.76	116.92	111.57	115.97	1237343
2009-10-15	115.19	117.13	114.12	116.84	787513
2009-10-16	116.06	116.91	113.95	116.50	816986
2009-10-19	116.50	118.41	116.20	118.07	520411
2009-10-20	115.25	117.38	113.93	115.23	545904
2009-10-21	114.90	118.20	114.90	116.08	699398
2009-10-22	112.51	114.16	110.78	113.37	506984
2009-10-23	113.29	115.50	112.07	112.32	384292
2009-10-26	115.31	118.25	114.76	115.16	670818
2009-10-27	115.19	115.20	111.88	111.93	574242
2009-10-28	110.82	110.82	105.10	105.34	819988
2009-10-29	104.39	109.20	104.39	108.48	754680
2009-10-30	107.85	107.85	101.02	102.12	919662
2009-11-02	105.18	106.80	102.33	105.10	780497
2009-11-03	103.57	105.17	103.20	104.62	496496
2009-11-04	107.24	110.12	107.24	108.10	693070
2009-11-05	106.62	109.61	106.62	109.49	488644
2009-11-06	110.39	113.63	110.10	112.45	448533
2009-11-09	115.49	117.83	115.42	117.74	542118
2009-11-10	115.47	117.04	115.12	116.76	310231
2009-11-11	118.01	118.62	115.47	115.63	337841
2009-11-12	115.63	115.74	113.34	113.74	315229
2009-11-13	115.87	118.35	115.84	117.77	399954
2009-11-16	121.19	123.61	120.75	122.34	464909
2009-11-17	121.34	122.57	120.92	122.50	448297
2009-11-18	122.99	122.99	121.11	121.76	297780
2009-11-19	120.76	121.29	118.94	119.35	414337
2009-11-20	118.82	119.49	117.78	118.96	296844
2009-11-23	120.75	123.36	120.75	121.23	304277
2009-11-24	120.80	120.80	118.30	120.67	339583
2009-11-25	122.43	125.27	122.43	124.69	374275
2009-11-27	118.10	121.50	117.69	119.83	312816
2009-11-30	120.28	120.59	118.14	119.20	423618
2009-12-01	122.36	125.80	122.36	124.66	437433
2009-12-02	124.70	127.00	124.70	126.36	297892
2009-12-03	126.15	126.96	123.42	123.57	461047
2009-12-04	126.92	127.49	122.56	124.94	440533
2009-12-07	125.87	126.11	124.20	124.97	185856
2009-12-08	121.56	122.00	119.77	120.53	366932
2009-12-09	118.75	121.55	118.32	121.50	460615
2009-12-10	122.08	123.19	122.07	122.63	368212
2009-12-11	124.98	127.53	124.98	126.73	582255
2009-12-14	128.64	129.20	127.50	129.00	303933
2009-12-15	127.99	128.50	127.15	127.81	256134
2009-12-16	127.46	128.51	127.31	128.24	456365
2009-12-17	124.35	125.15	122.50	122.52	450569
2009-12-18	125.07	126.00	123.96	125.01	322979
2009-12-21	124.73	125.85	123.89	124.30	381459
2009-12-22	126.04	127.37	125.81	126.90	206597
2009-12-23	128.64	129.08	127.90	128.32	190977
2009-12-24	130.06	131.28	130.06	130.92	103822
2009-12-28	131.38	132.09	130.81	131.21	163649
2009-12-29	131.07	131.54	130.57	130.73	127366
2009-12-30	132.18	132.31	130.87	131.47	203466
2009-12-31	131.51	133.00	131.00	131.10	214825
2010-01-04	133.61	136.20	133.61	135.72	289123
2010-01-05	135.46	135.88	134.75	135.54	318341
2010-01-06	134.55	136.83	134.44	136.20	291080
2010-01-07	133.55	135.09	132.83	134.50	275035
2010-01-08	134.09	137.00	131.78	136.60	434520
2010-01-11	139.11	140.34	138.89	140.10	517939
2010-01-12	138.49	138.49	134.92	135.35	426075
2010-01-13	133.33	135.76	133.00	135.42	741585
2010-01-14	132.99	133.95	131.80	133.67	584958
2010-01-15	132.02	132.50	130.36	131.04	533167
2010-01-19	134.28	136.15	133.44	136.02	406135
2010-01-20	134.86	135.93	133.67	135.55	509597
2010-01-21	135.03	135.18	129.08	129.55	794490
2010-01-22	129.12	129.56	123.00	123.10	746343
2010-01-25	126.69	128.26	124.20	125.73	488392
2010-01-26	123.01	123.07	120.38	120.83	503025
2010-01-27	119.11	120.58	117.08	119.87	534142
2010-01-28	120.25	121.50	117.20	117.77	430526
2010-01-29	117.98	118.59	112.14	112.95	982867
2010-02-01	114.99	117.60	114.07	117.16	658105
2010-02-02	118.08	119.18	116.86	118.41	344369
2010-02-03	120.11	121.12	118.36	119.27	347912
2010-02-04	117.94	118.18	112.25	112.28	421745
2010-02-05	111.29	111.98	107.22	111.90	604707
2010-02-08	110.46	110.84	108.23	108.23	401678
2010-02-09	112.57	116.09	112.55	114.57	513627
2010-02-10	115.07	116.05	112.00	113.94	295038
2010-02-11	115.04	118.00	114.92	117.69	337885
2010-02-12	114.49	116.31	111.95	115.97	498767
2010-02-16	118.16	120.50	118.16	119.74	307541
2010-02-17	120.76	120.76	118.84	119.50	236859
2010-02-18	116.71	120.35	116.71	120.04	265490
2010-02-19	115.80	118.98	115.80	117.80	494255
2010-02-22	118.69	120.96	118.56	120.30	260096
2010-02-23	119.49	119.61	117.13	117.23	353622
2010-02-24	117.01	118.46	115.98	117.32	234415
2010-02-25	114.43	115.17	112.26	114.99	450828
2010-02-26	114.95	115.69	113.08	115.46	311479
2010-03-01	115.46	117.11	114.84	116.73	280149
2010-03-02	118.06	118.16	116.83	117.39	247827
2010-03-03	117.32	119.06	116.70	117.20	338947
2010-03-04	117.95	118.78	116.70	117.59	317527
2010-03-05	120.05	121.49	119.95	121.34	750077
2010-03-08	122.85	124.94	122.85	124.33	285248
2010-03-09	122.75	125.11	122.70	124.00	260270
2010-03-10	124.35	125.36	123.48	124.96	364569
2010-03-11	123.51	123.82	121.80	123.82	294335
2010-03-12	124.28	124.56	122.54	123.22	285854
2010-03-15	122.40	122.40	119.77	121.50	201657
2010-03-16	120.88	121.67	120.00	121.44	326585
2010-03-17	122.99	125.09	122.97	123.80	277088
2010-03-18	122.29	122.68	120.58	121.23	273441
2010-03-19	121.47	121.62	118.49	118.49	1149524
2010-03-22	116.45	117.98	115.67	117.50	500476
2010-03-23	117.35	118.43	116.14	118.12	393676
2010-03-24	117.16	117.73	116.50	116.80	378276
2010-03-25	117.44	118.23	114.88	115.16	543399
2010-03-26	116.55	118.04	115.12	116.74	490634
2010-03-29	118.25	120.20	117.49	119.90	418600
2010-03-30	119.52	119.52	117.05	118.39	311221
2010-03-31	117.52	118.17	116.93	117.01	383113
2010-04-01	117.59	120.35	117.59	119.77	704471
2010-04-05	122.82	124.87	122.69	124.83	332888
2010-04-06	125.97	125.97	123.66	124.39	293399
2010-04-07	124.78	125.14	121.93	122.59	457614
2010-04-08	121.93	124.94	121.87	124.80	313485
2010-04-09	124.00	124.00	121.01	122.10	450582
2010-04-12	121.57	122.27	120.53	121.17	527262
2010-04-13	120.03	120.58	118.73	119.50	426084
2010-04-14	120.54	122.00	120.54	121.90	295359
2010-04-15	121.46	121.92	120.08	120.60	374002
2010-04-16	120.30	120.93	117.83	118.33	552288
2010-04-19	117.93	118.77	116.66	117.56	472523
2010-04-20	119.06	120.24	118.38	118.98	441788
2010-04-21	118.44	119.42	117.55	118.69	255673
2010-04-22	117.01	119.00	116.12	118.88	306084
2010-04-23	118.87	119.15	116.99	119.06	397864
2010-04-26	120.06	123.03	120.06	121.42	273917
2010-04-27	120.03	120.03	115.02	115.23	618790
2010-04-28	116.84	116.84	114.42	115.64	253467
2010-04-29	116.46	116.99	115.23	115.87	418157
2010-04-30	114.42	114.66	111.96	112.16	559590
2010-05-03	111.30	111.30	108.95	110.35	409183
2010-05-04	108.03	108.36	104.17	105.86	635223
2010-05-05	104.10	107.70	103.36	105.27	687166
2010-05-06	104.75	107.14	96.40	101.03	725564
2010-05-07	101.71	104.80	99.09	101.78	689367
2010-05-10	108.57	108.57	105.56	107.10	680872
2010-05-11	102.53	105.21	102.15	102.79	858817
2010-05-12	102.10	102.20	100.45	101.63	684181
2010-05-13	101.29	102.83	100.47	101.50	650699
2010-05-14	102.50	102.65	98.69	99.66	572709
2010-05-17	97.86	98.60	93.89	96.63	651780
2010-05-18	99.29	100.31	96.27	97.32	724996
2010-05-19	95.47	96.70	93.47	95.23	578965
2010-05-20	89.27	91.16	87.89	88.78	994218
2010-05-21	87.93	93.11	87.80	92.33	924605
2010-05-24	92.65	94.86	92.65	92.80	678454
2010-05-25	88.27	91.78	88.00	91.72	736270
2010-05-26	93.10	93.99	91.22	91.60	648077
2010-05-27	95.00	99.08	95.00	99.08	742508
2010-05-28	98.44	98.44	95.49	96.37	655887
2010-06-01	94.37	95.64	92.50	92.50	670723
2010-06-02	93.00	97.22	93.00	97.10	709911
2010-06-03	98.27	99.20	96.30	98.14	731914
2010-06-04	94.68	94.68	90.58	91.21	795877
2010-06-07	90.65	91.91	89.46	89.57	774485
2010-06-08	90.29	92.23	89.70	92.19	785004
2010-06-09	91.31	92.23	88.80	89.32	690376
2010-06-10	91.42	93.66	91.30	93.53	771792
2010-06-11	92.28	94.64	92.28	94.64	356724
2010-06-14	96.99	97.74	94.91	95.28	434645
2010-06-15	96.15	98.04	94.83	97.85	429477
2010-06-16	96.55	98.95	96.55	98.57	339099
2010-06-17	99.00	99.29	95.84	96.67	399581
2010-06-18	97.00	97.76	96.82	97.25	288507
2010-06-21	103.24	105.78	102.64	103.76	755066
2010-06-22	104.18	105.22	102.10	102.31	507468
2010-06-23	104.90	105.70	103.54	105.14	619610
2010-06-24	104.60	104.71	102.20	102.50	555882
2010-06-25	102.64	104.10	99.96	103.51	458569
2010-06-28	101.89	102.70	100.26	101.13	358909
2010-06-29	98.90	98.90	94.01	94.84	731225
2010-06-30	95.07	96.35	93.82	94.32	445495
2010-07-01	94.44	95.29	92.34	94.67	697793
2010-07-02	95.21	96.74	94.23	94.74	306537
2010-07-06	98.51	100.85	97.48	98.30	485157
2010-07-07	98.36	101.37	98.36	101.14	421238
2010-07-08	102.44	103.84	101.51	103.65	462390
2010-07-09	104.43	106.20	103.88	106.00	392983
2010-07-12	105.73	105.73	102.40	103.33	426080
2010-07-13	106.15	106.26	103.08	104.00	350827
2010-07-14	101.89	103.14	101.49	102.50	574844
2010-07-15	102.42	109.00	99.91	102.39	548922
2010-07-16	100.92	101.97	99.49	99.99	621694
2010-07-19	101.42	101.87	100.18	101.47	286806
2010-07-20	100.51	105.47	100.51	105.44	408575
2010-07-21	107.28	107.53	104.00	104.73	520209
2010-07-22	106.99	109.07	106.99	108.41	433056
2010-07-23	108.84	109.43	107.24	109.07	468841
2010-07-26	108.92	109.77	108.17	109.60	212845
2010-07-27	110.66	110.66	107.58	108.24	382261
2010-07-28	107.84	108.61	106.31	106.78	237700
2010-07-29	109.91	109.93	105.69	106.83	231329
2010-07-30	103.09	104.78	102.83	104.01	344433
2010-08-02	106.54	107.78	105.59	107.62	218057
2010-08-03	107.06	107.96	106.61	107.61	309874
2010-08-04	107.45	108.62	107.29	108.31	322130
2010-08-05	108.32	109.38	107.75	109.24	269681
2010-08-06	109.19	110.68	108.40	110.13	307252
2010-08-09	110.99	111.00	109.06	109.47	139967
2010-08-10	108.31	109.73	108.10	109.01	316953
2010-08-11	107.07	107.07	103.60	103.74	501379
2010-08-12	102.47	103.62	102.01	103.07	274845
2010-08-13	103.33	103.98	102.67	102.94	214166
2010-08-16	101.75	103.47	101.75	102.90	145586
2010-08-17	104.47	106.30	104.01	105.78	334320
2010-08-18	105.43	106.00	104.99	105.21	251467
2010-08-19	106.91	108.78	106.09	106.75	432410
2010-08-20	106.33	106.33	105.02	106.21	373765
2010-08-23	106.48	106.84	102.76	103.10	591183
2010-08-24	102.20	103.84	101.65	103.05	587871
2010-08-25	102.07	102.34	100.42	101.98	339295
2010-08-26	102.68	103.00	101.24	101.39	227542
2010-08-27	101.95	103.29	100.42	103.19	266621
2010-08-30	102.64	104.22	102.07	102.11	210981
2010-08-31	100.76	102.77	99.97	100.96	323702
2010-09-01	103.30	105.35	102.40	105.16	307489
2010-09-02	104.08	104.08	102.14	103.46	302452
2010-09-03	103.63	103.63	102.27	102.88	524616
2010-09-07	105.18	107.46	105.18	106.77	381250
2010-09-08	107.58	107.89	106.95	107.36	211701
2010-09-09	108.52	109.43	107.15	107.61	160121
2010-09-10	107.11	108.18	106.79	107.53	111181
2010-09-13	110.05	112.41	110.05	111.69	278940
2010-09-14	111.06	112.19	110.62	111.74	309937
2010-09-15	111.78	113.43	111.51	113.24	265624
2010-09-16	110.00	111.00	109.50	110.81	323527
2010-09-17	110.80	110.80	109.60	110.00	249072
2010-09-20	109.57	111.11	109.16	111.01	402563
2010-09-21	109.76	111.07	109.41	110.39	348717
2010-09-22	111.63	111.81	110.00	110.51	314991
2010-09-23	109.70	110.21	107.94	108.27	352581
2010-09-24	109.76	111.06	109.53	110.86	330672
2010-09-27	110.76	111.64	110.34	110.50	293100
2010-09-28	111.52	112.89	110.45	112.53	218044
2010-09-29	111.26	112.74	111.24	112.47	216181
2010-09-30	113.88	114.41	113.26	113.98	346229
2010-10-01	116.38	116.90	114.96	116.63	444433
2010-10-04	116.94	116.94	114.75	115.36	482420
2010-10-05	117.98	118.97	116.31	118.35	576724
2010-10-06	120.09	120.59	118.35	120.47	551667
2010-10-07	120.78	120.80	119.50	120.15	480117
2010-10-08	118.56	120.44	118.37	120.14	346022
2010-10-11	119.95	120.98	118.48	119.50	296878
2010-10-12	114.30	115.41	113.54	114.47	407335
2010-10-13	112.54	114.30	112.10	113.10	515654
2010-10-14	112.84	112.85	110.90	111.64	498227
2010-10-15	111.77	112.50	110.34	111.85	409350
2010-10-18	111.53	111.53	110.00	110.78	304929
2010-10-19	108.76	108.76	106.12	106.91	489420
2010-10-20	107.11	109.22	107.11	108.21	333970
2010-10-21	108.46	108.50	105.87	107.54	403158
2010-10-22	108.42	109.12	107.58	107.76	144922
2010-10-25	108.84	109.00	106.64	108.21	281603
2010-10-26	107.41	108.58	106.65	108.19	425784
2010-10-27	105.10	105.16	103.01	104.36	419047
2010-10-28	104.68	105.10	103.84	104.56	384014
2010-10-29	103.51	103.96	102.51	103.94	574191
2010-11-01	105.10	105.39	103.88	104.42	324653
2010-11-02	105.48	105.48	103.87	104.41	287173
2010-11-03	103.66	105.79	103.44	104.66	530813
2010-11-04	106.58	108.58	106.53	108.38	369555
2010-11-05	108.26	109.92	107.67	109.21	467973
2010-11-08	108.34	108.70	107.00	107.58	414475
2010-11-09	106.96	107.79	105.19	105.61	316747
2010-11-10	108.97	108.97	106.06	107.30	230511
2010-11-11	105.99	106.46	105.44	106.15	268036
2010-11-12	105.10	105.43	102.28	102.95	321213
2010-11-15	103.56	103.79	102.51	102.78	195907
2010-11-16	102.55	102.99	99.90	100.38	525731
2010-11-17	100.73	101.66	100.02	100.09	703258
2010-11-18	102.45	103.16	102.01	102.25	515087
2010-11-19	100.67	100.67	99.18	100.40	442850
2010-11-22	100.66	101.10	99.60	101.04	240066
2010-11-23	95.60	97.10	94.85	95.34	1023165
2010-11-24	98.03	99.52	98.03	99.25	550433
2010-11-26	98.35	98.74	96.84	97.20	362638
2010-11-29	97.20	98.17	96.56	97.93	530629
2010-11-30	97.80	99.52	97.59	98.44	413773
2010-12-01	99.97	101.00	99.86	100.62	477468
2010-12-02	101.16	103.67	101.03	103.29	607966
2010-12-03	102.59	104.38	101.93	104.08	269746
2010-12-06	103.45	104.30	102.75	103.94	288661
2010-12-07	105.41	106.30	104.31	104.56	254618
2010-12-08	103.62	103.62	101.32	102.00	311626
2010-12-09	102.85	103.39	102.00	103.19	213044
2010-12-10	103.15	103.15	101.87	102.30	291613
2010-12-13	104.00	105.99	103.73	105.08	436462
2010-12-14	105.05	105.09	104.01	104.54	228677
2010-12-15	103.35	103.62	101.81	102.27	390760
2010-12-16	101.81	102.84	101.18	102.65	279425
2010-12-17	102.90	103.57	102.35	102.85	377086
2010-12-20	102.85	102.96	101.37	102.22	383087
2010-12-21	106.00	107.98	105.83	107.16	522385
2010-12-22	107.67	107.67	106.44	106.91	175894
2010-12-23	107.64	108.18	106.61	107.75	171245
2010-12-27	107.39	107.39	106.10	106.49	119923
2010-12-28	106.67	107.03	106.00	106.27	138937
2010-12-29	106.91	107.02	106.22	106.26	160306
2010-12-30	106.56	107.48	106.56	107.44	128135
2010-12-31	107.58	108.27	106.60	107.69	90295
2011-01-03	109.26	109.26	107.90	108.18	210129
2011-01-04	110.60	111.28	109.44	111.27	440840
2011-01-05	111.45	112.54	110.86	112.40	373793
2011-01-06	112.40	113.29	111.32	111.81	313677
2011-01-07	110.69	110.69	107.75	108.60	266012
2011-01-10	108.15	108.30	107.08	107.71	287716
2011-01-11	110.19	111.01	109.62	110.77	573114
2011-01-12	112.65	112.68	110.84	111.10	459602
2011-01-13	109.17	109.28	106.35	106.41	469517
2011-01-14	107.34	108.09	105.66	105.88	487848
2011-01-18	105.53	105.53	104.32	104.75	287384
2011-01-19	106.91	106.93	104.45	105.00	364451
2011-01-20	105.00	105.32	103.75	104.83	386670
2011-01-21	105.23	105.25	102.84	103.10	392338
2011-01-24	105.70	106.43	105.07	105.28	361122
2011-01-25	105.44	105.54	104.50	105.38	195060
2011-01-26	105.76	107.12	105.68	106.50	546830
2011-01-27	106.49	106.75	104.45	104.46	247252
2011-01-28	103.67	104.08	100.00	100.50	588290
2011-01-31	101.16	102.40	101.00	102.14	530502
2011-02-01	103.88	105.00	103.55	104.73	444725
2011-02-02	105.18	106.22	104.49	106.10	334653
2011-02-03	106.09	106.57	105.85	106.35	307287
2011-02-04	106.97	106.97	105.75	106.09	417074
2011-02-07	106.22	107.40	106.12	107.07	268345
2011-02-08	108.32	110.30	108.09	110.30	414037
2011-02-09	107.51	109.01	107.36	107.87	399317
2011-02-10	107.59	108.83	106.82	108.63	383189
2011-02-11	107.92	107.92	106.42	107.79	336846
2011-02-14	108.04	109.43	108.03	109.27	392127
2011-02-15	108.45	109.05	107.18	107.45	482934
2011-02-16	109.48	109.48	107.76	108.28	283258
2011-02-17	108.66	109.37	107.93	109.37	312801
2011-02-18	109.03	109.62	108.00	108.42	524133
2011-02-22	104.75	104.75	101.49	102.49	802120
2011-02-23	103.76	104.50	101.94	103.12	502432
2011-02-24	103.04	103.04	100.40	101.60	736445
2011-02-25	102.04	102.90	101.95	102.26	188907
2011-02-28	102.26	103.44	102.25	103.08	210457
2011-03-01	103.08	103.60	101.43	101.65	292361
2011-03-02	102.13	103.96	101.85	103.20	320467
2011-03-03	104.14	104.89	103.08	104.69	295395
2011-03-04	103.86	104.45	103.09	104.32	286902
2011-03-07	103.26	103.26	101.00	101.60	353886
2011-03-08	102.43	104.95	102.00	104.27	286839
2011-03-09	104.05	104.42	102.80	103.51	252001
2011-03-10	100.01	101.04	100.00	100.59	482537
2011-03-11	100.73	103.09	100.12	102.74	486555
2011-03-14	108.43	110.00	107.08	107.74	947624
2011-03-15	102.61	107.30	102.35	106.42	512659
2011-03-16	106.72	108.10	103.80	105.11	506938
2011-03-17	108.17	109.23	107.63	108.66	472556
2011-03-18	110.10	112.37	110.10	112.18	666508
2011-03-21	114.11	115.80	113.16	114.50	516299
2011-03-22	114.22	114.88	112.07	112.20	431194
2011-03-23	112.00	112.91	111.00	112.45	298606
2011-03-24	111.26	112.12	110.75	111.66	274961
2011-03-25	111.69	113.80	111.69	113.60	232333
2011-03-28	114.11	114.89	113.57	114.32	612436
2011-03-29	115.21	116.44	114.92	116.25	351840
2011-03-30	117.35	118.00	117.04	117.57	249966
2011-03-31	115.61	115.95	114.12	114.29	410168
2011-04-01	115.00	115.98	114.13	115.42	264246
2011-04-04	116.20	117.37	116.08	116.83	311299
2011-04-05	116.63	116.69	115.66	116.05	330767
2011-04-06	114.25	114.75	113.12	113.25	515649
2011-04-07	112.95	113.18	111.81	112.55	290373
2011-04-08	112.25	113.62	112.09	112.50	270555
2011-04-11	111.33	111.70	109.81	110.42	487093
2011-04-12	109.83	110.16	108.35	109.51	344377
2011-04-13	111.18	111.98	110.27	110.99	185459
2011-04-14	110.98	111.99	110.72	111.94	267422
2011-04-15	111.69	113.02	111.69	112.94	355240
2011-04-18	109.25	109.30	107.71	108.09	415486
2011-04-19	109.49	110.97	109.12	110.50	346168
2011-04-20	113.32	113.99	113.00	113.23	455381
2011-04-21	111.57	111.59	110.31	111.13	436902
2011-04-25	108.52	109.79	108.50	108.82	255251
2011-04-26	108.81	110.16	108.17	109.91	360598
2011-04-27	110.01	110.01	108.15	109.90	336804
2011-04-28	109.43	109.56	108.51	108.68	415833
2011-04-29	109.07	110.35	108.69	110.30	269607
2011-05-02	111.59	112.16	110.54	111.01	367202
2011-05-03	109.37	111.35	109.37	110.38	268237
2011-05-04	110.62	111.32	108.69	109.57	573484
2011-05-05	108.60	109.90	108.20	109.08	435246
2011-05-06	110.59	111.00	109.18	109.31	494323
2011-05-09	108.87	110.31	108.18	110.14	216550
2011-05-10	110.20	110.58	109.40	109.76	228167
2011-05-11	109.45	109.52	107.41	107.45	344375
2011-05-12	106.66	107.20	105.83	107.07	344106
2011-05-13	107.42	108.00	105.15	105.68	662772
2011-05-16	105.15	106.53	104.02	104.29	452184
2011-05-17	103.95	105.06	103.54	104.67	340217
2011-05-18	104.76	106.89	104.76	106.40	246258
2011-05-19	105.29	105.89	104.41	105.43	333842
2011-05-20	104.78	105.37	103.13	103.19	257594
2011-05-23	101.71	101.84	100.84	101.49	275204
2011-05-24	102.02	102.51	101.66	101.97	176551
2011-05-25	100.43	100.87	99.61	100.31	798797
2011-05-26	100.86	101.57	99.96	100.50	415500
2011-05-27	101.39	101.50	100.30	100.67	432299
2011-05-31	102.26	102.26	101.00	102.02	296851
2011-06-01	101.80	101.97	99.61	99.69	447519
2011-06-02	100.00	100.96	99.50	100.78	235775
2011-06-03	99.50	100.24	99.22	99.28	327884
2011-06-06	99.09	99.78	98.55	98.71	165908
2011-06-07	99.53	101.10	99.33	99.64	242239
2011-06-08	99.45	99.79	98.87	99.41	281677
2011-06-09	100.78	101.76	100.36	101.45	244456
2011-06-10	100.93	101.01	99.12	99.66	236491
2011-06-13	99.99	100.84	99.58	100.22	298311
2011-06-14	100.67	101.35	100.31	101.08	235324
2011-06-15	99.38	99.49	96.93	97.46	698254
2011-06-16	97.02	97.11	95.22	95.86	373521
2011-06-17	96.71	97.70	96.16	96.27	393029
2011-06-20	96.30	97.32	96.12	96.95	229508
2011-06-21	100.90	102.81	100.81	102.41	443709
2011-06-22	102.23	102.74	101.83	101.93	240557
2011-06-23	100.35	101.66	99.47	101.66	278181
2011-06-24	104.57	105.56	103.77	104.05	488759
2011-06-27	103.85	105.20	103.57	104.71	242643
2011-06-28	105.36	106.61	105.21	106.51	332828
2011-06-29	107.21	108.35	107.00	107.41	417776
2011-06-30	107.95	109.17	107.85	108.62	245454
2011-07-01	108.49	109.00	107.51	108.74	145978
2011-07-05	108.68	109.26	108.03	108.25	125969
2011-07-06	107.76	108.89	106.99	108.20	291624
2011-07-07	108.91	109.72	108.54	109.25	168444
2011-07-08	109.42	110.00	109.02	109.97	245328
2011-07-11	108.15	108.54	107.00	107.51	157913
2011-07-12	107.05	107.47	106.44	106.72	201108
2011-07-13	107.58	109.45	107.43	108.29	252048
2011-07-14	108.94	109.42	107.41	108.25	326506
2011-07-15	108.68	109.25	108.16	109.17	130188
2011-07-18	105.74	105.93	104.25	104.59	272085
2011-07-19	105.62	106.63	105.15	106.41	127406
2011-07-20	108.39	109.16	107.75	108.05	193752
2011-07-21	111.08	111.89	110.37	110.91	440478
2011-07-22	110.61	111.05	110.00	110.36	324998
2011-07-25	112.00	113.24	111.59	112.41	338153
2011-07-26	112.41	112.58	110.69	110.96	375749
2011-07-27	111.01	111.61	108.78	109.38	459909
2011-07-28	109.62	111.27	109.62	110.06	301172
2011-07-29	109.18	110.22	108.79	109.80	154078
2011-08-01	111.49	111.95	109.64	110.60	309496
2011-08-02	110.76	111.20	108.57	108.67	355263
2011-08-03	108.84	108.84	105.54	107.97	369624
2011-08-04	105.45	105.86	102.04	102.04	409314
2011-08-05	102.90	103.95	99.21	102.26	476186
2011-08-08	98.51	98.93	93.72	94.42	673574
2011-08-09	94.58	97.31	92.44	97.15	641587
2011-08-10	92.40	93.48	89.61	89.62	661080
2011-08-11	89.51	94.43	89.00	93.64	636157
2011-08-12	91.44	93.83	91.39	93.24	515578
2011-08-15	94.19	95.13	93.93	94.83	262430
2011-08-16	95.91	96.35	94.75	95.83	361508
2011-08-17	95.99	96.97	95.69	95.98	308677
2011-08-18	91.65	91.92	89.92	90.49	532119
2011-08-19	88.28	90.42	87.84	88.53	237035
2011-08-22	90.24	90.65	88.57	88.76	249522
2011-08-23	89.14	91.76	88.97	91.76	303243
2011-08-24	89.56	90.40	88.18	89.82	399024
2011-08-25	90.16	90.71	87.74	87.98	168948
2011-08-26	87.98	89.87	86.73	89.69	174891
2011-08-29	91.18	93.14	91.18	93.13	115115
2011-08-30	92.85	94.26	92.25	93.75	114007
2011-08-31	94.92	95.67	94.25	95.14	131048
2011-09-01	95.60	96.49	95.02	95.56	180186
2011-09-02	94.09	94.10	92.90	93.33	167406
2011-09-06	91.14	93.65	90.72	93.50	654737
2011-09-07	97.00	99.10	96.67	98.86	420828
2011-09-08	98.56	99.85	98.07	98.43	292118
2011-09-09	96.26	96.27	94.02	94.40	358950
2011-09-12	92.63	94.32	92.43	94.21	212317
2011-09-13	93.85	94.94	92.65	94.73	198324
2011-09-14	92.79	94.60	91.76	93.59	325436
2011-09-15	93.96	95.54	93.81	95.10	203272
2011-09-16	95.25	95.94	94.30	95.13	163880
2011-09-19	91.53	91.53	90.05	91.05	279742
2011-09-20	90.50	91.47	89.78	89.93	198665
2011-09-21	87.66	87.80	84.94	84.94	384107
2011-09-22	80.08	80.41	76.96	78.02	570799
2011-09-23	76.66	78.15	76.25	77.93	404792
2011-09-26	77.84	78.47	75.89	77.94	514327
2011-09-27	80.06	81.60	79.70	80.13	419842
2011-09-28	79.64	80.07	77.24	77.39	364693
2011-09-29	79.89	80.39	78.07	79.21	271366
2011-09-30	77.07	78.20	75.74	76.01	290214
2011-10-03	75.47	76.30	72.47	72.51	505522
2011-10-04	72.00	73.50	70.47	73.41	742720
2011-10-05	73.76	74.93	72.69	74.85	787180
2011-10-06	75.03	77.86	75.03	77.84	559549
2011-10-07	79.58	80.17	78.38	78.49	667603
2011-10-10	80.50	82.31	80.41	82.31	201001
2011-10-11	81.73	82.70	81.36	82.51	365637
2011-10-12	82.18	83.20	82.00	82.40	229449
2011-10-13	81.03	82.10	80.23	81.59	147963
2011-10-14	82.55	83.22	82.06	82.35	224337
2011-10-17	82.23	82.23	79.64	79.85	230092
2011-10-18	79.11	81.37	78.31	80.65	229137
2011-10-19	82.23	82.28	79.69	79.83	358273
2011-10-20	78.61	79.33	77.00	78.38	243894
2011-10-21	79.12	79.31	78.27	79.10	201059
2011-10-24	79.04	82.00	79.03	81.45	199010
2011-10-25	80.96	81.14	79.66	79.89	250733
2011-10-26	81.50	81.96	79.96	81.13	227118
2011-10-27	86.25	89.50	85.56	87.78	620723
2011-10-28	87.85	89.69	87.65	89.16	288074
2011-10-31	87.06	87.40	85.77	85.92	245394
2011-11-01	82.72	85.06	82.09	83.93	289465
2011-11-02	85.21	85.91	84.09	85.26	267384
2011-11-03	85.46	85.81	84.02	85.26	308930
2011-11-04	84.51	85.33	84.30	85.00	242423
2011-11-07	84.20	85.78	84.20	85.56	337542
2011-11-08	86.65	86.65	84.62	85.74	288637
2011-11-09	83.42	83.61	81.63	81.98	334354
2011-11-10	81.48	82.53	81.28	81.68	193903
2011-11-11	82.16	83.69	81.90	83.25	129047
2011-11-14	84.78	85.34	83.85	84.45	144956
2011-11-15	84.64	86.45	84.48	85.93	239779
2011-11-16	84.80	85.50	83.74	84.05	256558
2011-11-17	85.74	86.87	83.59	84.26	382720
2011-11-18	84.64	84.64	82.61	83.30	245780
2011-11-21	80.13	81.08	79.00	79.86	145456
2011-11-22	80.25	80.25	78.51	79.53	142934
2011-11-23	77.77	77.77	75.37	75.51	178206
2011-11-25	75.72	76.14	75.19	75.30	138177
2011-11-28	79.42	79.52	78.33	79.00	354760
2011-11-29	80.16	80.94	79.95	80.54	302850
2011-11-30	84.00	85.86	84.00	85.65	326544
2011-12-01	87.21	88.57	86.85	87.79	475313
2011-12-02	88.27	89.00	87.45	87.62	221454
2011-12-05	87.85	88.68	86.89	87.36	239927
2011-12-06	87.00	87.50	86.28	86.78	197232
2011-12-07	86.65	88.24	86.65	87.91	475663
2011-12-08	86.88	86.88	85.25	85.61	535606
2011-12-09	85.32	87.28	85.07	87.23	360534
2011-12-12	85.59	85.86	84.60	85.78	386207
2011-12-13	85.07	85.66	83.80	84.24	381830
2011-12-14	83.67	84.32	82.66	82.81	279196
2011-12-15	83.99	84.32	82.79	83.15	203756
2011-12-16	82.86	84.60	82.86	83.94	174547
2011-12-19	81.63	82.02	79.88	79.91	294224
2011-12-20	82.42	84.61	82.38	83.98	304335
2011-12-21	83.67	83.89	82.80	83.89	168680
2011-12-22	84.01	85.06	84.01	84.20	299666
2011-12-23	85.27	85.27	84.48	85.17	241023
2011-12-27	84.40	84.56	83.42	83.56	265941
2011-12-28	83.03	83.22	81.50	81.84	278016
2011-12-29	82.00	82.00	81.27	81.77	248903
2011-12-30	81.49	82.39	81.49	82.10	110211
2012-01-03	84.59	85.36	84.42	84.76	268680
2012-01-04	84.45	85.23	84.20	84.91	234841
2012-01-05	84.57	84.71	84.14	84.53	386749
2012-01-06	83.11	83.76	81.67	81.85	260533
2012-01-09	81.10	81.83	80.00	80.28	673367
2012-01-10	82.80	84.35	82.80	84.09	335120
2012-01-11	82.99	84.00	82.86	83.63	208430
2012-01-12	84.46	85.71	84.13	85.10	227648
2012-01-13	84.96	85.80	84.42	85.43	431807
2012-01-17	86.13	86.75	85.68	86.04	444646
2012-01-18	86.49	88.34	86.40	88.30	295874
2012-01-19	89.85	91.39	89.84	90.42	287343
2012-01-20	90.91	91.59	90.58	91.51	192877
2012-01-23	91.66	92.61	91.66	91.80	216547
2012-01-24	90.01	92.00	89.87	91.64	125349
2012-01-25	92.51	93.74	92.27	93.58	409453
2012-01-26	93.47	93.86	92.60	92.85	223670
2012-01-27	93.60	94.25	93.25	93.83	253230
2012-01-30	91.53	92.50	91.53	92.29	225500
2012-01-31	93.17	93.30	91.69	91.76	313045
2012-02-01	92.00	92.96	91.92	92.24	322382
2012-02-02	93.43	93.67	92.71	93.02	151771
2012-02-03	93.14	94.33	92.81	94.05	239314
2012-02-06	91.94	92.28	91.16	91.32	230253
2012-02-07	90.99	91.08	89.86	90.85	258025
2012-02-08	91.65	91.65	90.79	91.20	162819
2012-02-09	91.41	92.60	91.41	92.37	257235
2012-02-10	92.49	92.49	90.53	90.98	277913
2012-02-13	92.14	92.50	91.54	92.10	147733
2012-02-14	91.50	91.70	90.31	91.26	216782
2012-02-15	91.94	92.49	90.86	91.39	258890
2012-02-16	89.54	91.09	89.54	91.07	201751
2012-02-17	91.47	91.64	91.01	91.31	123493
2012-02-21	91.69	92.56	91.51	92.11	164191
2012-02-22	91.77	92.38	91.46	91.84	260391
2012-02-23	91.91	91.91	91.05	91.70	179602
2012-02-24	92.44	92.94	92.35	92.76	109834
2012-02-27	91.79	92.66	91.25	92.47	131112
2012-02-28	92.09	92.69	91.91	92.25	127821
2012-02-29	93.12	93.60	92.02	92.50	208415
2012-03-01	91.64	93.37	91.64	92.66	217184
2012-03-02	94.38	95.27	93.97	94.06	290005
2012-03-05	93.94	94.05	92.14	92.50	374245
2012-03-06	90.17	90.17	88.00	88.62	384565
2012-03-07	89.20	89.32	88.01	89.09	376569
2012-03-08	89.74	90.09	88.58	89.30	369191
2012-03-09	89.29	89.46	88.77	89.08	206258
2012-03-12	88.09	88.55	87.31	87.67	203319
2012-03-13	87.79	89.81	87.79	89.76	189026
2012-03-14	88.20	89.29	88.15	88.63	337994
2012-03-15	88.33	89.50	88.19	89.04	349793
2012-03-16	88.34	89.40	88.34	88.83	270981
2012-03-19	88.41	90.44	88.30	89.90	382787
2012-03-20	88.10	88.72	86.93	88.33	389435
2012-03-21	86.42	86.81	85.77	86.22	206003
2012-03-22	84.26	84.47	83.76	84.16	488770
2012-03-23	84.16	84.90	83.76	84.79	220273
2012-03-26	84.00	84.94	83.93	84.94	245646
2012-03-27	85.20	85.49	84.61	85.01	323835
2012-03-28	83.99	84.25	82.64	83.12	333416
2012-03-29	82.72	83.29	82.14	83.25	249623
2012-03-30	83.91	84.28	83.38	83.70	190771
2012-04-02	84.42	85.53	84.23	85.00	314472
2012-04-03	84.91	84.92	83.89	84.52	275749
2012-04-04	82.59	82.59	82.05	82.32	316395
2012-04-05	82.05	83.07	81.95	82.69	127389
2012-04-09	81.00	81.78	80.92	81.40	321468
2012-04-10	81.65	81.75	79.86	80.08	391183
2012-04-11	81.15	82.21	80.99	81.31	213890
2012-04-12	82.35	84.30	82.35	84.17	367052
2012-04-13	84.68	84.68	83.11	83.37	235035
2012-04-16	83.87	84.14	82.84	83.56	238260
2012-04-17	83.84	85.09	83.84	84.64	210126
2012-04-18	83.30	84.39	83.16	83.38	235181
2012-04-19	83.55	83.76	82.53	82.96	188713
2012-04-20	83.03	84.50	82.92	83.85	200909
2012-04-23	83.58	83.76	82.62	83.72	178483
2012-04-24	83.81	84.40	83.80	84.30	189912
2012-04-25	84.83	85.14	84.55	85.09	173307
2012-04-26	84.25	85.00	84.01	84.85	118236
2012-04-27	84.47	84.85	84.05	84.22	238539
2012-04-30	83.45	83.70	83.08	83.25	251303
2012-05-01	83.70	84.44	83.28	83.83	105466
2012-05-02	83.29	83.46	82.94	83.35	163830
2012-05-03	83.12	83.26	82.09	82.29	156959
2012-05-04	81.96	82.06	80.81	81.05	204117
2012-05-07	81.38	82.52	81.38	82.28	165173
2012-05-08	82.93	83.63	82.28	83.48	367616
2012-05-09	83.10	84.79	83.10	84.04	283741
2012-05-10	83.78	84.18	83.49	83.70	259860
2012-05-11	83.53	84.65	83.21	84.04	277888
2012-05-14	82.97	83.10	81.53	82.09	590467
2012-05-15	82.14	82.34	81.00	81.29	291386
2012-05-16	79.75	80.40	79.04	79.04	359441
2012-05-17	78.29	78.69	77.86	77.90	524164
2012-05-18	77.39	77.92	76.52	76.74	319485
2012-05-21	76.62	77.58	76.51	77.44	293903
2012-05-22	76.32	77.06	75.83	76.15	363543
2012-05-23	75.62	76.15	74.19	76.15	353962
2012-05-24	75.91	75.91	74.46	75.05	264750
2012-05-25	74.80	75.14	74.60	74.82	150003
2012-05-29	75.71	76.47	75.63	76.29	356254
2012-05-30	76.03	76.16	75.39	75.64	260532
2012-05-31	76.06	76.21	74.85	75.73	380608
2012-06-01	74.06	75.79	74.05	74.96	391516
2012-06-04	75.07	75.55	74.81	75.16	355804
2012-06-05	75.17	75.63	75.02	75.53	167808
2012-06-06	76.32	78.07	75.96	77.70	323874
2012-06-07	79.24	79.83	78.04	78.21	312513
2012-06-08	78.35	79.43	78.23	79.07	203461
2012-06-11	79.72	79.99	78.29	78.30	223702
2012-06-12	78.86	79.50	78.35	79.45	236464
2012-06-13	78.61	79.87	78.51	78.90	326014
2012-06-14	80.47	80.85	79.61	80.64	207886
2012-06-15	80.78	81.43	80.59	81.33	153118
2012-06-18	81.78	81.84	80.96	81.59	165827
2012-06-19	82.61	83.30	82.17	82.82	182554
2012-06-20	82.84	83.15	82.24	82.85	183765
2012-06-21	82.00	82.19	79.99	80.27	241886
2012-06-22	80.02	80.16	79.04	79.73	205332
2012-06-25	77.82	78.04	77.25	77.46	272645
2012-06-26	77.17	77.39	76.18	77.11	256896
2012-06-27	77.23	78.31	76.88	77.90	167738
2012-06-28	76.55	78.14	76.32	78.11	263589
2012-06-29	79.76	80.71	79.76	80.44	300897
2012-07-02	80.52	80.78	80.21	80.66	155293
2012-07-03	81.43	83.45	81.43	82.76	166369
2012-07-05	82.79	83.25	82.38	82.49	121245
2012-07-06	81.74	81.86	81.06	81.61	142015
2012-07-09	81.30	81.50	81.00	81.39	144936
2012-07-10	81.91	82.13	80.65	81.14	108327
2012-07-11	80.66	81.10	80.41	80.75	117168
2012-07-12	77.82	78.71	77.54	78.40	335165
2012-07-13	78.41	79.17	78.41	78.97	170370
2012-07-16	78.80	78.99	78.21	78.68	102035
2012-07-17	79.15	79.48	78.07	79.16	240480
2012-07-18	78.25	79.00	78.12	78.98	270572
2012-07-19	79.00	80.03	78.73	79.82	359008
2012-07-20	78.34	79.03	78.28	78.81	301019
2012-07-23	77.24	78.11	77.04	77.89	130301
2012-07-24	78.61	78.65	76.50	77.30	180233
2012-07-25	77.45	77.86	76.96	77.21	177409
2012-07-26	78.24	78.42	77.59	78.16	195665
2012-07-27	78.60	79.91	78.49	79.69	280896
2012-07-30	78.68	78.92	78.22	78.57	163312
2012-07-31	80.08	80.43	79.46	79.53	237361
2012-08-01	81.45	81.78	80.82	80.93	307552
2012-08-02	80.00	80.80	79.41	79.95	191967
2012-08-03	81.12	81.97	81.03	81.69	228303
2012-08-06	81.38	81.69	80.98	80.98	183249
2012-08-07	80.76	81.73	80.76	81.30	178300
2012-08-08	81.67	82.49	81.67	82.12	136015
2012-08-09	83.75	84.60	83.71	84.29	291875
2012-08-10	84.55	85.03	84.26	84.88	243340
2012-08-13	84.58	84.90	84.02	84.46	131092
2012-08-14	85.40	85.43	84.16	84.39	207315
2012-08-15	84.35	84.46	83.93	84.38	228325
2012-08-16	84.94	85.40	84.66	85.07	119187
2012-08-17	85.19	85.34	84.75	84.99	142385
2012-08-20	85.64	85.82	85.26	85.55	191902
2012-08-21	85.13	85.59	84.72	84.79	204107
2012-08-22	83.52	83.94	83.30	83.89	223416
2012-08-23	84.04	84.13	83.25	83.29	118983
2012-08-24	82.14	82.85	81.75	82.59	120489
2012-08-27	83.09	83.38	82.69	83.00	137515
2012-08-28	82.87	83.28	82.62	82.68	230245
2012-08-29	82.35	82.56	82.12	82.32	194203
2012-08-30	80.61	80.75	80.02	80.40	86509
2012-08-31	81.46	81.56	80.82	81.50	142433
2012-09-04	79.81	79.91	79.23	79.32	109367
2012-09-05	78.68	78.81	78.21	78.79	123925
2012-09-06	78.88	80.51	78.82	80.21	163649
2012-09-07	80.91	82.25	80.80	82.21	342791
2012-09-10	81.37	81.67	81.12	81.48	246108
2012-09-11	81.37	81.99	81.22	81.79	185719
2012-09-12	81.65	82.20	81.60	82.09	199286
2012-09-13	81.86	84.38	81.75	83.95	244915
2012-09-14	85.97	86.28	84.96	85.38	407237
2012-09-17	83.82	84.13	83.34	83.35	132243
2012-09-18	83.40	83.82	83.16	83.60	151347
2012-09-19	84.08	84.52	83.91	84.47	122783
2012-09-20	84.10	84.39	83.43	84.39	156670
2012-09-21	84.81	85.13	84.60	84.61	237511
2012-09-24	83.63	83.87	83.49	83.68	87347
2012-09-25	84.06	84.12	82.59	82.61	111579
2012-09-26	80.54	80.90	78.93	80.68	371510
2012-09-27	81.86	82.89	81.83	82.77	163228
2012-09-28	81.76	81.90	81.38	81.54	95504
2012-10-01	81.81	82.75	81.46	81.63	108658
2012-10-02	82.09	82.33	80.78	81.28	128136
2012-10-03	80.90	81.46	80.76	81.22	133195
2012-10-04	82.31	82.75	81.96	82.44	107753
2012-10-05	82.48	82.73	81.82	81.96	69500
2012-10-08	80.46	80.70	80.18	80.30	199653
2012-10-09	80.50	80.61	79.45	79.53	298302
2012-10-10	79.14	79.25	78.56	78.76	233011
2012-10-11	79.33	79.67	79.27	79.58	161393
2012-10-12	79.12	79.67	79.01	79.36	129039
2012-10-15	79.82	80.10	79.40	80.00	119454
2012-10-16	80.12	80.61	79.88	80.40	144800
2012-10-17	80.51	81.00	80.19	80.88	264389
2012-10-18	80.91	81.44	80.74	81.09	167331
2012-10-19	80.60	80.99	79.72	79.88	161119
2012-10-22	79.87	80.69	79.65	80.13	117496
2012-10-23	78.14	79.01	77.48	78.77	247833
2012-10-24	78.09	79.04	78.00	78.11	352003
2012-10-25	78.72	78.84	78.15	78.32	270459
2012-10-26	78.32	78.63	78.03	78.31	95697
2012-10-31	78.77	78.93	78.08	78.38	92841
2012-11-01	77.28	78.72	76.97	78.49	232414
2012-11-02	77.60	77.80	77.17	77.26	136791
2012-11-05	76.76	77.04	76.54	76.87	164005
2012-11-06	77.30	78.05	77.28	77.51	145052
2012-11-07	77.31	77.31	75.94	76.30	171691
2012-11-08	75.69	76.27	75.00	75.21	127273
2012-11-09	75.00	75.64	74.75	75.09	146225
2012-11-12	74.69	74.73	74.43	74.65	143432
2012-11-13	74.69	74.87	74.31	74.43	129204
2012-11-14	74.89	74.93	73.63	73.76	235868
2012-11-15	73.02	73.32	72.50	72.85	192761
2012-11-16	72.67	72.69	71.84	72.39	327660
2012-11-19	73.31	73.94	72.97	73.87	160896
2012-11-20	73.16	73.36	72.77	73.27	90903
2012-11-21	71.45	72.04	71.32	71.85	296866
2012-11-23	71.77	72.59	71.68	72.53	135932
2012-11-26	73.16	73.42	72.74	73.42	151213
2012-11-27	73.10	73.60	72.86	72.90	193401
2012-11-28	71.94	72.87	71.54	72.87	169462
2012-11-29	73.76	74.34	73.45	74.23	185922
2012-11-30	74.67	74.97	74.28	74.39	280570
2012-12-03	74.83	74.90	73.82	73.85	177539
2012-12-04	73.43	74.09	73.39	73.81	191747
2012-12-05	74.24	74.72	74.16	74.35	172275
2012-12-06	76.31	76.57	76.06	76.32	264695
2012-12-07	78.22	78.27	77.18	77.60	224537
2012-12-10	77.74	78.47	77.63	78.35	262130
2012-12-11	79.41	79.82	79.35	79.75	287765
2012-12-12	80.05	80.58	79.94	80.00	154087
2012-12-13	80.00	80.50	80.00	80.11	210490
2012-12-14	81.43	81.49	80.67	81.37	216813
2012-12-17	81.75	82.47	81.75	82.44	271872
2012-12-18	82.57	82.82	82.07	82.79	158841
2012-12-19	82.82	83.35	82.81	82.97	282290
2012-12-20	82.49	82.57	81.94	82.13	377514
2012-12-21	81.25	81.60	80.90	81.34	234209
2012-12-24	81.35	81.41	81.00	81.23	88044
2012-12-26	81.23	81.42	80.88	80.91	188549
2012-12-27	81.48	81.77	80.57	80.91	234224
2012-12-28	81.31	81.56	80.79	81.11	131069
2012-12-31	81.00	82.20	80.90	82.15	108479
2013-01-02	85.02	85.58	84.79	85.26	319959
2013-01-03	86.58	87.04	86.31	86.43	365748
2013-01-04	86.00	86.78	85.66	86.69	174653
2013-01-07	86.49	86.80	86.34	86.55	121016
2013-01-08	85.66	85.73	85.18	85.57	284620
2013-01-09	85.23	85.53	85.11	85.39	353138
2013-01-10	85.45	85.61	85.12	85.53	281062
2013-01-11	85.20	85.20	84.77	85.10	145732
2013-01-14	85.29	85.48	84.98	85.11	117271
2013-01-15	84.72	84.94	84.33	84.94	197856
2013-01-16	84.29	84.61	83.68	84.56	206320
2013-01-17	84.76	85.15	84.45	84.98	189206
2013-01-18	84.50	84.72	84.11	84.50	185761
2013-01-22	85.21	85.28	84.57	85.26	330576
2013-01-23	84.60	84.69	84.24	84.47	255237
2013-01-24	85.40	85.88	84.50	84.84	274936
2013-01-25	84.88	85.00	84.09	84.76	124117
2013-01-28	83.70	84.06	82.04	82.08	250781
2013-01-29	82.07	83.22	82.07	82.49	168832
2013-01-30	82.00	82.22	80.82	81.19	310235
2013-01-31	81.55	81.94	81.32	81.46	227817
2013-02-01	82.57	82.85	82.24	82.71	179011
2013-02-04	82.31	82.43	81.34	81.37	122698
2013-02-05	81.48	81.89	81.22	81.61	145651
2013-02-06	80.88	81.45	80.79	81.30	149073
2013-02-07	81.29	81.48	80.70	80.98	138259
2013-02-08	81.69	81.88	81.49	81.64	155335
2013-02-11	81.50	81.91	81.13	81.72	151976
2013-02-12	81.59	82.15	81.12	81.96	87903
2013-02-13	82.67	82.82	82.20	82.45	177671
2013-02-14	83.22	83.53	82.67	83.31	172972
2013-02-15	84.11	84.17	83.25	83.61	129794
2013-02-19	84.52	84.52	83.34	83.44	380635
2013-02-20	85.74	85.77	83.66	83.79	628812
2013-02-21	83.41	83.46	82.04	82.49	346245
2013-02-22	82.95	83.39	82.14	82.83	282169
2013-02-25	82.60	82.69	80.51	80.54	207898
2013-02-26	81.14	81.38	80.61	81.06	234584
2013-02-27	80.85	81.70	80.80	81.62	264538
2013-02-28	81.21	81.51	80.65	80.69	102555
2013-03-01	80.68	81.18	80.13	80.36	235883
2013-03-04	78.71	78.75	77.15	78.23	350845
2013-03-05	78.44	79.36	78.24	79.04	463570
2013-03-06	78.91	79.25	78.75	79.05	399241
2013-03-07	78.35	79.04	78.26	78.80	280936
2013-03-08	78.59	78.80	78.21	78.49	246920
2013-03-11	78.05	78.09	77.57	77.86	135120
2013-03-12	77.26	77.86	76.88	76.98	276942
2013-03-13	76.21	76.86	75.58	75.67	259117
2013-03-14	75.43	75.91	75.19	75.91	197005
2013-03-15	74.07	74.59	73.78	74.14	616751
2013-03-18	73.96	73.96	72.50	73.43	378792
2013-03-19	73.43	73.43	72.46	72.89	444380
2013-03-20	73.42	73.44	72.73	72.97	295177
2013-03-21	72.48	72.97	72.42	72.62	554202
2013-03-22	72.62	72.62	72.07	72.41	251410
2013-03-25	72.50	73.06	72.50	72.98	364154
2013-03-26	73.29	73.61	73.20	73.52	315893
2013-03-27	73.09	73.84	73.01	73.80	285626
2013-03-28	73.80	73.80	73.34	73.71	197540
2013-04-01	73.02	73.26	72.93	73.00	249857
2013-04-02	71.98	72.39	71.36	71.53	584273
2013-04-03	72.31	72.48	71.29	71.53	249583
2013-04-04	71.21	71.41	70.55	71.22	270589
2013-04-05	68.58	68.88	68.00	68.82	464879
2013-04-08	68.94	68.94	68.26	68.86	261510
2013-04-09	69.00	70.05	68.82	69.51	327227
2013-04-10	70.66	71.37	70.64	71.15	272862
2013-04-11	71.44	71.44	70.71	70.88	239697
2013-04-12	70.58	70.58	69.64	69.94	199375
2013-04-15	71.57	71.90	69.61	69.62	583379
2013-04-16	71.74	72.18	71.27	71.86	324091
2013-04-17	70.94	70.94	69.76	69.98	238748
2013-04-18	70.29	70.51	69.78	69.90	213321
2013-04-19	70.86	70.98	70.17	70.62	251405
2013-04-22	71.04	71.44	70.80	71.25	273965
2013-04-23	71.30	71.61	70.61	71.00	240289
2013-04-24	71.12	71.76	71.12	71.70	265935
2013-04-25	71.84	73.70	71.54	72.25	344271
2013-04-26	71.26	71.28	70.14	70.75	235754
2013-04-29	70.58	71.33	70.43	71.26	145057
2013-04-30	71.18	72.04	70.60	71.99	186602
2013-05-01	71.79	72.67	70.95	71.11	179676
2013-05-02	71.11	71.22	70.78	71.19	176633
2013-05-03	71.64	72.87	71.50	72.54	168629
2013-05-06	72.60	72.77	72.26	72.64	131562
2013-05-07	72.89	73.90	72.74	73.77	165488
2013-05-08	73.90	75.03	73.90	74.82	352503
2013-05-09	74.61	74.73	73.74	73.89	184741
2013-05-10	72.33	72.83	71.87	72.80	187068
2013-05-13	72.71	72.71	72.12	72.46	238008
2013-05-14	72.45	73.07	72.45	72.83	173916
2013-05-15	72.36	72.36	71.54	72.02	286260
2013-05-16	71.90	72.94	71.90	72.16	211628
2013-05-17	72.35	72.60	72.13	72.42	269773
2013-05-20	72.40	73.16	72.17	73.00	190069
2013-05-21	72.81	72.97	72.20	72.66	270110
2013-05-22	72.93	74.02	72.27	72.65	169214
2013-05-23	72.00	72.09	71.67	71.83	202770
2013-05-24	71.76	71.95	71.33	71.65	245614
2013-05-28	72.00	72.07	71.36	71.48	142539
2013-05-29	71.48	71.58	70.85	71.08	256321
2013-05-30	71.39	71.86	71.11	71.55	212783
2013-05-31	71.18	71.43	70.65	70.65	302234
2013-06-03	71.08	72.29	71.01	72.23	245356
2013-06-04	72.38	72.63	71.55	71.99	141172
2013-06-05	71.85	71.85	71.09	71.15	199104
2013-06-06	71.33	71.46	70.89	71.45	161256
2013-06-07	71.47	71.47	70.40	70.85	230502
2013-06-10	70.60	71.00	70.11	70.41	142491
2013-06-11	69.19	69.58	68.98	69.37	150006
2013-06-12	69.58	69.66	68.75	68.84	159549
2013-06-13	68.95	69.94	68.90	69.80	291208
2013-06-14	70.01	70.58	69.13	69.20	220800
2013-06-17	69.54	69.70	69.03	69.24	161662
2013-06-18	69.00	69.48	68.75	69.36	54679
2013-06-19	69.30	69.49	68.02	68.10	426817
2013-06-20	67.50	67.50	66.21	66.82	302459
2013-06-21	64.32	64.94	63.29	63.82	485126
2013-06-24	63.00	63.93	62.30	63.23	437464
2013-06-25	63.65	64.25	63.58	63.90	364247
2013-06-26	64.00	64.00	63.19	63.84	278253
2013-06-27	64.26	64.35	63.78	64.10	311620
2013-06-28	64.25	65.18	64.04	65.08	240714
2013-07-01	65.50	65.86	65.38	65.45	183704
2013-07-02	65.55	66.14	65.00	65.26	187283
2013-07-03	64.45	64.81	64.02	64.50	107060
2013-07-05	65.00	65.00	63.50	64.29	138692
2013-07-08	64.60	65.37	64.60	64.98	125888
2013-07-09	65.54	66.00	65.54	65.88	117689
2013-07-10	66.02	66.13	65.71	65.79	142117
2013-07-11	67.97	69.58	67.97	69.45	294554
2013-07-12	69.29	69.44	68.99	69.41	218328
2013-07-15	69.90	70.20	69.73	69.90	94480
2013-07-16	69.82	70.10	69.22	69.52	66176
2013-07-17	69.77	70.20	69.57	70.20	160617
2013-07-18	69.79	69.96	69.20	69.96	101643
2013-07-19	69.67	69.70	69.21	69.70	58864
2013-07-22	69.50	70.34	69.50	70.15	192157
2013-07-23	71.08	72.74	71.08	72.47	215992
2013-07-24	72.75	73.16	71.91	72.27	103983
2013-07-25	72.00	73.66	71.58	73.65	141886
2013-07-26	73.12	73.38	72.74	73.13	126486
2013-07-29	72.90	73.08	72.36	72.40	147583
2013-07-30	72.60	72.82	72.15	72.22	109398
2013-07-31	72.11	72.11	71.31	71.68	179157
2013-08-01	72.51	73.02	72.50	72.97	120978
2013-08-02	73.73	74.60	73.06	74.47	201016
2013-08-05	73.65	74.10	73.43	73.72	126810
2013-08-06	72.79	73.27	72.39	72.73	162841
2013-08-07	72.76	73.48	72.25	73.14	206382
2013-08-08	73.05	74.31	72.74	74.16	293579
2013-08-09	73.70	74.46	73.29	74.39	419969
2013-08-12	74.30	74.89	74.30	74.79	289886
2013-08-13	74.92	74.95	74.50	74.66	125173
2013-08-14	74.76	76.09	74.76	76.09	462560
2013-08-15	75.25	75.38	74.60	74.95	215878
2013-08-16	75.41	75.47	74.71	74.91	92630
2013-08-19	74.67	74.67	73.40	73.44	122658
2013-08-20	73.15	73.56	72.54	73.32	147268
2013-08-21	72.59	72.60	71.57	71.58	114283
2013-08-22	72.30	72.97	72.08	72.70	176849
2013-08-23	72.42	72.99	72.04	72.68	194389
2013-08-26	72.68	72.99	72.46	72.52	168310
2013-08-27	71.93	71.97	71.10	71.59	153971
2013-08-28	71.55	72.51	71.55	72.27	153901
2013-08-29	72.17	72.63	72.17	72.51	194110
2013-08-30	72.39	72.39	71.77	72.02	217152
2013-09-03	73.18	73.48	72.95	73.43	130029
2013-09-04	73.46	74.53	73.22	74.53	244606
2013-09-05	74.52	75.21	73.79	74.94	181357
2013-09-06	76.05	76.06	75.41	75.64	268840
2013-09-09	76.04	77.07	76.04	77.00	345034
2013-09-10	77.48	78.37	77.48	78.04	188394
2013-09-11	76.27	76.49	75.40	76.04	642684
2013-09-12	75.74	76.58	75.74	76.01	309976
2013-09-13	75.56	75.96	75.17	75.81	168884
2013-09-16	76.17	76.35	75.93	76.05	107737
2013-09-17	76.20	76.31	75.96	76.17	86719
2013-09-18	76.00	78.79	75.79	78.75	311590
2013-09-19	78.62	78.75	77.27	77.62	132102
2013-09-20	77.38	77.38	76.08	76.25	135621
2013-09-23	76.22	76.60	76.03	76.42	221206
2013-09-24	76.17	76.24	75.16	75.41	190697
2013-09-25	74.58	74.87	74.12	74.13	209933
2013-09-26	74.87	75.34	74.73	74.83	170997
2013-09-27	74.59	75.13	74.32	74.50	150723
2013-09-30	73.85	74.14	73.50	73.64	154734
2013-10-01	72.71	73.16	72.56	72.70	359437
2013-10-02	72.71	72.83	72.44	72.62	205695
2013-10-03	72.84	72.99	72.28	72.63	88446
2013-10-04	72.49	72.80	72.38	72.74	126311
2013-10-07	72.15	72.82	72.08	72.61	97655
2013-10-08	72.56	72.58	72.11	72.19	196329
2013-10-09	71.96	72.61	71.71	72.36	147223
2013-10-10	72.80	72.80	71.89	72.41	290857
2013-10-11	72.61	73.43	72.29	73.38	216747
2013-10-14	72.79	73.54	72.61	73.42	121982
2013-10-15	73.12	73.61	73.12	73.18	152285
2013-10-16	73.27	73.67	73.07	73.41	134626
2013-10-17	73.15	73.79	72.88	73.72	92710
2013-10-18	73.99	74.25	73.85	74.03	117658
2013-10-21	74.33	74.63	74.21	74.46	140604
2013-10-22	74.77	76.11	74.77	75.67	167945
2013-10-23	75.46	75.80	74.95	75.08	127131
2013-10-24	77.69	77.69	74.69	74.97	200947
2013-10-25	75.16	75.38	74.74	75.29	171758
2013-10-28	75.10	75.35	74.83	75.26	147788
2013-10-29	75.25	75.33	74.86	75.25	121184
2013-10-30	75.18	75.36	74.71	75.07	115549
2013-10-31	74.80	74.83	74.28	74.46	125893
2013-11-01	75.00	75.31	74.40	74.63	128243
2013-11-04	74.58	75.23	74.35	75.23	167361
2013-11-05	75.23	75.23	74.39	74.50	86618
2013-11-06	76.39	77.21	76.39	77.15	185532
2013-11-07	76.99	77.35	76.07	76.19	176321
2013-11-08	76.41	76.80	76.14	76.75	131222
2013-11-11	76.00	76.01	75.65	75.67	74882
2013-11-12	76.23	76.91	75.80	76.26	154820
2013-11-13	75.38	75.80	75.16	75.75	105607
2013-11-14	75.37	75.86	75.33	75.65	141892
2013-11-15	75.91	77.24	75.81	76.88	197807
2013-11-18	77.53	77.53	76.33	76.96	117217
2013-11-19	77.19	77.42	76.74	76.96	153875
2013-11-20	77.09	77.29	76.54	76.83	104920
2013-11-21	76.65	76.65	75.95	76.39	167913
2013-11-22	76.32	76.32	75.75	76.10	157961
2013-11-25	76.10	76.67	75.70	76.49	176720
2013-11-26	76.48	76.48	75.72	76.23	93276
2013-11-27	76.00	76.49	75.52	76.09	193387
2013-11-29	76.03	77.77	76.03	77.49	126914
2013-12-02	78.50	79.38	78.41	78.76	318859
2013-12-03	78.83	79.21	78.46	78.84	254125
2013-12-04	78.63	79.06	78.26	79.01	214635
2013-12-05	79.37	79.89	79.15	79.49	214073
2013-12-06	79.83	79.90	79.04	79.68	183583
2013-12-09	79.85	80.46	79.85	80.40	197489
2013-12-10	80.00	80.31	79.45	79.95	217485
2013-12-11	79.24	79.75	78.12	78.19	169174
2013-12-12	78.19	78.25	77.50	77.60	155115
2013-12-13	77.69	77.69	77.29	77.42	148033
2013-12-16	77.65	78.07	77.50	77.85	306539
2013-12-17	77.71	77.99	77.07	77.17	215401
2013-12-18	77.60	78.53	77.27	78.00	506011
2013-12-19	77.52	78.09	77.09	77.81	320615
2013-12-20	78.03	78.12	77.65	77.70	234029
2013-12-23	77.68	78.76	77.08	78.26	166010
2013-12-24	78.29	78.68	78.00	78.46	159119
2013-12-26	78.79	78.79	78.45	78.60	89800
2013-12-27	78.10	78.51	77.81	78.43	269528
2013-12-30	77.38	77.97	77.05	77.75	338054
2013-12-31	78.00	78.13	77.65	78.00	167656
2014-01-02	76.97	77.00	75.86	75.88	274979
2014-01-03	75.38	75.96	75.20	75.45	137365
2014-01-06	75.17	75.17	73.34	73.46	336882
2014-01-07	73.70	73.72	73.03	73.40	340621
2014-01-08	73.38	73.41	72.89	73.19	215396
2014-01-09	73.10	73.19	72.26	72.70	352874
2014-01-10	72.70	73.97	72.70	73.75	294406
2014-01-13	73.62	73.99	72.95	73.01	166289
2014-01-14	73.46	73.82	72.87	73.82	187372
2014-01-15	73.09	73.94	72.44	72.44	268496
2014-01-16	72.96	73.22	72.57	72.66	320110
2014-01-17	73.00	73.29	72.80	73.00	447574
2014-01-21	72.96	73.26	71.96	72.28	513198
2014-01-22	72.47	72.47	71.96	72.09	313537
2014-01-23	71.59	71.97	70.10	70.20	516949
2014-01-24	70.11	70.26	68.54	68.65	442728
2014-01-27	68.89	69.04	68.04	68.30	306343
2014-01-28	68.67	69.22	68.59	69.03	313685
2014-01-29	69.00	69.24	68.25	68.45	207232
2014-01-30	68.62	68.93	67.86	67.97	194360
2014-01-31	67.91	68.06	66.71	67.99	186186
2014-02-03	67.98	67.98	66.31	66.40	180200
2014-02-04	67.24	67.29	66.77	66.98	258556
2014-02-05	66.46	67.35	66.46	66.96	307887
2014-02-06	66.85	68.29	66.80	68.24	441227
2014-02-07	67.34	68.00	67.11	67.16	367661
2014-02-10	67.38	67.43	67.00	67.01	208103
2014-02-11	67.06	68.16	67.02	68.01	337892
2014-02-12	69.39	69.39	68.37	68.59	242504
2014-02-13	67.89	68.45	67.68	68.32	164082
2014-02-14	69.65	70.22	69.36	69.90	159244
2014-02-18	69.38	69.85	68.93	69.25	281786
2014-02-19	69.00	69.29	68.53	68.58	325445
2014-02-20	68.72	69.14	68.12	68.85	320657
2014-02-21	68.85	68.98	67.55	67.59	276385
2014-02-24	67.52	67.85	67.31	67.61	203306
2014-02-25	67.67	67.67	66.93	67.28	299202
2014-02-26	67.49	67.81	67.00	67.36	246472
2014-02-27	67.06	67.38	66.55	67.20	53572
2014-02-28	67.52	68.92	66.35	66.56	430975
2014-03-03	65.21	65.53	65.06	65.33	506282
2014-03-04	64.28	64.78	64.20	64.51	487651
2014-03-05	65.35	65.68	64.50	65.15	365017
2014-03-06	65.81	66.53	65.77	66.24	367184
2014-03-07	65.96	65.97	64.73	64.94	327571
2014-03-10	64.53	64.57	63.71	64.03	278013
2014-03-11	65.14	65.39	64.37	64.49	268376
2014-03-12	64.50	64.94	64.43	64.93	267135
2014-03-13	65.47	65.59	64.18	64.28	189647
2014-03-14	64.26	64.82	64.26	64.68	150481
2014-03-17	65.49	65.85	65.03	65.14	219868
2014-03-18	65.69	66.14	65.68	66.05	364021
2014-03-19	66.35	66.90	65.88	66.09	264933
2014-03-20	65.81	66.25	65.43	66.07	383868
2014-03-21	66.82	67.82	66.46	67.72	719995
2014-03-24	68.67	68.80	68.01	68.40	239202
2014-03-25	68.68	69.38	68.68	69.34	329589
2014-03-26	69.87	69.87	69.18	69.34	231238
2014-03-27	69.75	70.07	69.70	70.05	200507
2014-03-28	69.11	69.54	68.33	68.37	240026
2014-03-31	69.20	69.55	69.16	69.41	233424
2014-04-01	70.48	70.76	70.44	70.75	240088
2014-04-02	70.28	70.28	69.61	69.88	215450
2014-04-03	69.49	69.75	69.01	69.60	127656
2014-04-04	70.35	70.66	70.00	70.10	132492
2014-04-07	70.71	70.96	70.30	70.37	166863
2014-04-08	71.28	72.58	71.19	72.30	285483
2014-04-09	74.94	75.01	74.17	74.69	297458
2014-04-10	74.60	74.68	73.75	73.82	197452
2014-04-11	74.12	75.69	73.83	75.45	613816
2014-04-14	75.56	76.59	75.40	76.56	337417
2014-04-15	76.10	76.92	75.60	76.46	718049
2014-04-16	74.43	75.30	74.12	75.02	518070
2014-04-17	74.94	75.23	74.58	75.05	234829
2014-04-21	73.27	73.52	72.90	73.23	328678
2014-04-22	73.20	73.20	72.74	72.98	299507
2014-04-23	71.88	72.41	71.66	72.17	395516
2014-04-24	71.93	72.48	71.34	72.40	172539
2014-04-25	70.22	70.61	70.07	70.30	300463
2014-04-28	70.92	71.07	70.58	70.86	139765
2014-04-29	72.13	72.69	72.11	72.29	168461
2014-04-30	73.96	73.98	73.16	73.60	327959
2014-05-01	73.34	73.85	73.30	73.76	231184
2014-05-02	74.10	74.17	73.62	73.91	127815
2014-05-05	73.83	73.87	73.30	73.81	138295
2014-05-06	73.65	74.44	73.64	74.13	127092
2014-05-07	73.94	73.94	73.25	73.79	304881
2014-05-08	74.02	74.76	73.80	74.50	286191
2014-05-09	74.62	74.73	74.09	74.50	155980
2014-05-12	75.00	75.51	74.52	75.28	131110
2014-05-13	75.28	75.60	75.12	75.30	101672
2014-05-14	75.60	76.43	75.58	75.82	161767
2014-05-15	75.60	75.67	75.25	75.55	206406
2014-05-16	75.55	75.73	75.31	75.66	177996
2014-05-19	75.47	75.64	75.07	75.48	183252
2014-05-20	75.01	75.39	74.73	74.90	319236
2014-05-21	75.22	75.31	75.00	75.06	133712
2014-05-22	75.99	76.15	75.36	75.75	188112
2014-05-23	75.36	75.44	74.86	75.09	132500
2014-05-27	73.51	73.60	72.85	73.19	219297
2014-05-28	73.17	73.24	72.74	72.92	208502
2014-05-29	72.03	72.32	71.72	72.27	171377
2014-05-30	70.98	71.30	69.46	70.79	366234
2014-06-02	71.36	71.88	71.09	71.33	141605
2014-06-03	70.44	70.63	70.17	70.61	455679
2014-06-04	70.80	70.80	70.24	70.47	96045
2014-06-05	70.45	70.55	70.15	70.36	102097
2014-06-06	70.35	71.28	70.29	70.95	140179
2014-06-09	71.53	72.00	71.46	71.80	149128
2014-06-10	71.90	72.00	71.76	71.87	203084
2014-06-11	71.87	72.10	71.65	71.71	139700
2014-06-12	71.39	71.82	71.38	71.42	213512
2014-06-13	70.99	70.99	70.55	70.86	99464
2014-06-16	71.14	71.31	70.24	70.49	136764
2014-06-17	69.61	70.05	69.39	70.05	286707
2014-06-18	70.21	71.05	69.98	71.00	130482
2014-06-19	71.42	71.91	71.25	71.78	185628
2014-06-20	70.81	71.10	70.29	70.36	150804
2014-06-23	71.16	71.25	70.99	71.13	143311
2014-06-24	72.00	72.77	71.50	71.87	268352
2014-06-25	72.49	73.06	72.35	72.98	225165
2014-06-26	74.94	75.08	74.32	74.43	170280
2014-06-27	74.21	74.54	73.90	74.40	159176
2014-06-30	74.47	74.85	74.17	74.44	179594
2014-07-01	74.35	74.50	74.04	74.24	117614
2014-07-02	74.00	74.50	74.00	74.41	113234
2014-07-03	74.42	74.91	74.36	74.87	102303
2014-07-07	74.87	75.11	74.53	74.82	149198
2014-07-08	75.03	75.29	74.41	74.51	342700
2014-07-09	74.23	74.51	74.00	74.23	93299
2014-07-10	73.22	73.35	72.87	73.20	205494
2014-07-11	72.34	72.64	71.78	72.51	253549
2014-07-14	72.34	72.34	71.54	72.20	285910
2014-07-15	71.97	72.11	71.31	71.97	372544
2014-07-16	73.28	73.99	73.27	73.90	335126
2014-07-17	74.10	74.48	73.58	73.78	133661
2014-07-18	73.17	73.58	72.98	73.33	130651
2014-07-21	73.81	74.21	73.74	74.03	198959
2014-07-22	75.08	75.91	75.08	75.31	253098
2014-07-23	77.18	77.36	76.90	77.13	228842
2014-07-24	77.11	78.56	77.11	78.13	429117
2014-07-25	78.98	79.84	78.96	79.80	242043
2014-07-28	81.00	81.43	80.85	81.38	254651
2014-07-29	81.40	81.85	80.70	80.73	305746
2014-07-30	81.27	81.36	80.58	80.81	349445
2014-07-31	81.11	81.49	80.72	80.83	286048
2014-08-01	82.00	82.11	81.20	81.50	390557
2014-08-04	80.93	81.34	80.49	80.80	192953
2014-08-05	78.39	78.75	77.95	78.18	226519
2014-08-06	78.86	79.72	78.60	79.70	131487
2014-08-07	78.70	78.70	77.65	77.82	274642
2014-08-08	77.85	77.98	77.47	77.81	214259
2014-08-11	78.37	78.85	77.95	78.71	218091
2014-08-12	79.15	79.43	78.95	79.16	173306
2014-08-13	79.57	82.32	79.12	80.01	338486
2014-08-14	81.04	81.99	80.72	81.84	459448
2014-08-15	82.20	82.37	81.49	81.70	169372
2014-08-18	81.72	82.56	81.72	82.35	231091
2014-08-19	82.63	82.74	82.30	82.73	142295
2014-08-20	83.69	84.37	83.58	84.13	274295
2014-08-21	82.50	83.16	82.33	82.83	232386
2014-08-22	83.09	83.20	82.70	82.96	89232
2014-08-25	83.54	83.94	83.25	83.90	135985
2014-08-26	83.49	84.52	83.49	84.36	161915
2014-08-27	82.29	83.19	82.29	82.93	242704
2014-08-28	82.57	82.86	82.34	82.66	193844
2014-08-29	82.62	82.86	82.06	82.80	157415
2014-09-02	82.03	82.22	81.59	81.84	147656
2014-09-03	82.34	83.12	82.34	82.87	121488
2014-09-04	83.43	83.65	83.02	83.04	87635
2014-09-05	84.35	85.10	84.27	84.95	168124
2014-09-08	84.65	84.65	83.36	83.62	131509
2014-09-09	83.53	84.64	83.00	83.49	119903
2014-09-10	83.40	83.40	82.42	83.15	155949
2014-09-11	85.03	85.36	84.89	85.18	309655
2014-09-12	86.95	86.99	86.23	86.29	227241
2014-09-15	85.52	85.77	85.00	85.09	135667
2014-09-16	84.84	85.52	83.81	85.50	149286
2014-09-17	85.85	85.94	85.11	85.34	286928
2014-09-18	86.16	86.64	85.70	86.37	327861
2014-09-19	85.93	86.32	84.92	85.01	233721
2014-09-22	84.16	84.21	82.81	82.95	328170
2014-09-23	80.42	80.48	79.09	79.26	460263
2014-09-24	80.67	80.86	80.21	80.55	393914
2014-09-25	78.94	79.31	77.57	77.98	204640
2014-09-26	78.74	78.91	78.09	78.30	185977
2014-09-29	74.24	75.27	73.72	75.02	408945
2014-09-30	76.92	77.13	75.57	75.90	485067
2014-10-01	74.80	74.85	73.36	73.37	319341
2014-10-02	72.95	73.14	72.07	72.75	324754
2014-10-03	72.85	72.97	71.78	72.17	296479
2014-10-06	70.49	71.83	70.44	71.43	476357
2014-10-07	71.54	71.94	71.25	71.48	324055
2014-10-08	71.43	72.66	70.69	72.53	358863
2014-10-09	71.80	72.24	70.14	70.17	279017
2014-10-10	70.23	70.69	69.74	69.81	316817
2014-10-13	71.83	72.17	70.50	70.50	422438
2014-10-14	72.65	72.83	72.00	72.25	347132
2014-10-15	71.92	72.35	70.53	71.98	296773
2014-10-16	72.41	73.59	72.26	73.07	815979
2014-10-17	73.98	74.16	73.33	73.56	363742
2014-10-20	73.80	74.28	73.47	74.12	293615
2014-10-21	74.51	75.41	74.44	75.11	262723
2014-10-22	75.54	75.71	75.02	75.07	409469
2014-10-23	75.63	75.75	72.82	73.33	309154
2014-10-24	73.46	73.90	73.09	73.77	175512
2014-10-27	73.75	73.88	73.21	73.51	193758
2014-10-28	73.45	73.94	73.36	73.91	367476
2014-10-29	75.60	75.73	73.87	74.24	377882
2014-10-30	72.68	72.68	71.96	72.28	290499
2014-10-31	71.00	71.63	70.59	71.56	413027
2014-11-03	70.69	70.78	69.34	69.51	562206
2014-11-04	67.90	68.13	67.01	67.33	557082
2014-11-05	67.42	67.73	66.57	67.68	569021
2014-11-06	68.47	69.11	68.15	68.79	345717
2014-11-07	68.99	69.23	68.39	68.60	662351
2014-11-10	70.20	70.42	68.85	69.12	668679
2014-11-11	68.05	68.12	67.29	67.76	320905
2014-11-12	67.99	68.34	67.70	67.76	252759
2014-11-13	67.73	67.91	67.48	67.49	47525
2014-11-14	67.00	67.86	66.53	67.85	281002
2014-11-17	68.73	69.76	68.61	69.49	215147
2014-11-18	69.42	69.50	68.89	68.92	162084
2014-11-19	66.77	67.27	66.50	66.92	187615
2014-11-20	66.50	67.63	66.50	67.38	362169
2014-11-21	68.17	69.69	68.17	69.11	504593
2014-11-24	70.97	71.33	70.42	70.86	218522
2014-11-25	70.38	70.81	70.27	70.50	170775
2014-11-26	69.87	70.90	69.75	70.42	232387
2014-11-28	68.35	68.40	67.65	68.00	193197
2014-12-01	67.93	67.94	66.65	67.60	324813
2014-12-02	68.62	69.99	68.37	69.07	469277
2014-12-03	68.39	69.44	68.39	68.62	398527
2014-12-04	68.29	69.11	67.86	68.34	272549
2014-12-05	68.17	69.17	67.97	68.73	298399
2014-12-08	68.19	68.19	66.80	66.80	417957
2014-12-09	66.51	67.32	66.41	66.80	557109
2014-12-10	66.17	66.29	65.45	65.62	315776
2014-12-11	65.55	65.79	65.00	65.06	227977
2014-12-12	64.06	64.75	63.51	63.51	249853
2014-12-15	65.33	65.44	63.69	63.81	524267
2014-12-16	64.10	65.37	63.59	63.76	574706
2014-12-17	63.86	65.80	63.86	65.15	406705
2014-12-18	65.49	65.78	64.66	65.55	401450
2014-12-19	64.84	65.85	64.78	65.44	485302
2014-12-22	65.40	65.92	64.89	64.97	506184
2014-12-23	65.00	65.06	64.36	64.46	515388
2014-12-24	64.60	64.92	64.44	64.48	201144
2014-12-26	65.04	65.81	64.60	64.86	287837
2014-12-29	63.99	64.84	63.81	64.31	330331
2014-12-30	63.08	64.09	62.97	63.77	467547
2014-12-31	64.27	64.58	63.72	63.81	257550
2015-01-02	64.29	64.29	63.51	63.71	202508
2015-01-05	62.81	63.01	61.95	62.38	343377
2015-01-06	62.57	63.32	62.56	62.83	263815
2015-01-07	63.42	63.93	63.10	63.61	212653
2015-01-08	64.50	65.69	64.46	65.41	180944
2015-01-09	66.00	66.56	65.51	65.85	297432
2015-01-12	66.31	66.86	65.74	66.00	360730
2015-01-13	65.57	65.75	64.24	64.76	277138
2015-01-14	63.84	64.34	62.90	63.65	475055
2015-01-15	63.52	63.97	63.23	63.26	219406
2015-01-16	63.02	63.50	62.94	63.42	348933
2015-01-20	63.25	63.39	62.88	63.21	220902
2015-01-21	63.22	63.97	62.84	63.95	292964
2015-01-22	64.64	65.11	63.93	65.04	213443
2015-01-23	64.02	64.07	62.85	62.90	241544
2015-01-26	62.66	63.13	62.32	63.00	227035
2015-01-27	61.50	62.13	61.37	61.78	218360
2015-01-28	62.64	63.09	61.68	62.02	172393
2015-01-29	62.00	62.47	59.81	60.05	465594
2015-01-30	57.30	58.77	57.19	58.23	651579
2015-02-02	58.30	58.60	58.12	58.36	335364
2015-02-03	58.37	59.12	58.11	58.72	644199
2015-02-04	59.72	59.89	59.00	59.11	375636
2015-02-05	59.30	61.50	59.21	61.30	278471
2015-02-06	60.29	60.59	60.29	60.34	285501
2015-02-09	59.60	60.65	59.60	60.24	291129
2015-02-10	60.40	60.40	59.57	60.01	309778
2015-02-11	59.67	59.80	58.80	59.27	318066
2015-02-12	59.50	60.86	59.50	60.39	467169
2015-02-13	60.00	61.37	59.93	61.04	306802
2015-02-17	60.98	60.98	60.19	60.64	283231
2015-02-18	60.52	61.50	60.23	60.60	359496
2015-02-19	59.33	60.30	58.25	59.90	331206
2015-02-20	60.32	61.00	60.19	60.86	185258
2015-02-23	61.17	61.93	60.82	61.50	393610
2015-02-24	61.45	62.45	61.44	62.15	269239
2015-02-25	62.29	63.61	62.28	63.41	374537
2015-02-26	63.30	63.37	62.83	63.00	334012
2015-02-27	61.51	61.68	60.41	60.64	423154
2015-03-02	60.73	61.17	60.48	60.77	168381
2015-03-03	62.38	63.53	62.11	63.43	423884
2015-03-04	62.81	63.22	62.12	63.13	321139
2015-03-05	63.03	63.03	62.23	62.52	185649
2015-03-06	61.67	61.72	60.74	61.08	143776
2015-03-09	60.86	60.88	60.49	60.70	248410
2015-03-10	59.40	59.73	59.29	59.44	491693
2015-03-11	59.50	59.60	59.29	59.55	319591
2015-03-12	58.74	58.93	58.39	58.88	302351
2015-03-13	58.68	58.86	57.70	58.08	205873
2015-03-16	57.91	58.26	57.74	58.16	198592
2015-03-17	57.16	57.86	56.92	57.46	538235
2015-03-18	57.30	58.97	57.08	58.74	279039
2015-03-19	58.05	58.05	56.97	57.23	232439
2015-03-20	56.97	57.72	56.97	57.55	185884
2015-03-23	57.75	58.58	57.53	58.46	277235
2015-03-24	58.58	58.63	58.27	58.30	126419
2015-03-25	58.29	58.69	57.75	57.78	228777
2015-03-26	57.55	57.73	56.93	56.94	307025
2015-03-27	56.71	56.74	55.98	56.15	350308
2015-03-30	55.17	55.61	55.06	55.43	332611
2015-03-31	55.25	55.39	54.54	54.66	295004
2015-04-01	53.50	53.98	53.14	53.65	343930
2015-04-02	53.68	54.33	53.66	54.20	238956
2015-04-06	54.20	54.79	54.20	54.45	239484
2015-04-07	56.20	56.71	55.96	56.18	293682
2015-04-08	57.79	57.90	56.94	57.05	388583
2015-04-09	56.81	57.06	56.44	56.58	273153
2015-04-10	57.47	57.65	57.12	57.23	351246
2015-04-13	57.32	57.67	57.25	57.45	293117
2015-04-14	57.99	58.17	57.78	58.09	465160
2015-04-15	58.26	58.83	58.11	58.67	340312
2015-04-16	58.44	58.60	57.88	58.14	233552
2015-04-17	58.17	58.18	57.50	57.70	238806
2015-04-20	58.55	58.69	58.24	58.45	259890
2015-04-21	57.71	57.75	56.32	56.63	276919
2015-04-22	56.34	56.81	56.25	56.66	299818
2015-04-23	57.72	59.35	57.63	59.05	459674
2015-04-24	59.75	60.23	59.58	59.93	203257
2015-04-27	59.35	60.11	59.35	59.74	177526
2015-04-28	60.50	61.47	60.50	61.35	372754
2015-04-29	59.86	60.16	59.32	59.39	180713
2015-04-30	58.61	59.18	58.32	59.08	231167
2015-05-01	58.91	59.46	58.63	59.15	171522
2015-05-04	60.47	60.68	60.12	60.21	222599
2015-05-05	60.50	60.78	60.26	60.44	222746
2015-05-06	61.62	61.95	61.01	61.20	458762
2015-05-07	60.16	60.19	59.44	59.70	236690
2015-05-08	60.02	60.41	59.76	60.18	167971
2015-05-11	58.92	59.49	58.92	59.05	236287
2015-05-12	58.22	59.63	58.00	58.88	662640
2015-05-13	59.28	59.55	59.02	59.12	138222
2015-05-14	59.10	59.79	59.00	59.12	210020
2015-05-15	58.15	58.54	57.81	58.24	226619
2015-05-18	58.00	58.30	57.57	57.65	169478
2015-05-19	57.50	57.50	56.70	56.84	267448
2015-05-20	56.95	57.30	56.73	57.10	152704
2015-05-21	56.41	56.72	56.34	56.55	212514
2015-05-22	56.36	56.74	56.25	56.54	127560
2015-05-26	56.36	56.58	55.55	55.68	177115
2015-05-27	54.43	55.06	54.30	54.84	310081
2015-05-28	54.49	54.70	53.86	54.66	339711
2015-05-29	54.78	55.21	54.54	54.76	255393
2015-06-01	53.72	53.90	53.38	53.49	225906
2015-06-02	53.96	55.08	53.90	55.00	231157
2015-06-03	53.80	54.29	53.53	53.93	315930
2015-06-04	52.82	53.22	52.49	52.61	311880
2015-06-05	51.50	51.79	51.24	51.39	270416
2015-06-08	51.27	51.29	50.92	51.15	183752
2015-06-09	51.68	51.96	51.41	51.55	253073
2015-06-10	51.61	52.13	51.49	51.75	178819
2015-06-11	52.00	52.14	51.71	51.85	110014
2015-06-12	50.59	50.65	50.25	50.54	290173
2015-06-15	50.43	50.62	50.20	50.34	171088
2015-06-16	49.96	50.02	49.62	49.83	179314
2015-06-17	49.08	49.27	48.17	49.15	264137
2015-06-18	48.96	49.63	48.79	49.45	416755
2015-06-19	49.43	49.72	49.22	49.44	528258
2015-06-22	51.28	51.80	50.86	51.19	542643
2015-06-23	51.83	52.25	51.75	52.11	556737
2015-06-24	51.88	52.03	51.34	51.42	180329
2015-06-25	51.32	51.35	50.86	50.98	302886
2015-06-26	50.68	50.75	49.97	50.30	262870
2015-06-29	50.04	50.19	49.47	49.59	242481
2015-06-30	50.21	50.21	48.93	49.09	432351
2015-07-01	49.90	50.20	49.14	49.30	248826
2015-07-02	50.16	51.03	50.16	50.83	528236
2015-07-06	49.30	49.39	48.77	49.26	600135
2015-07-07	48.31	48.68	47.81	48.36	730529
2015-07-08	47.68	47.68	46.42	46.42	470376
2015-07-09	47.15	47.48	46.48	46.57	254466
2015-07-10	46.56	46.63	46.25	46.42	275322
2015-07-13	46.45	48.17	46.41	48.00	587284
2015-07-14	47.76	48.28	47.72	48.04	396698
2015-07-15	46.04	46.87	45.43	45.80	621862
2015-07-16	44.80	44.80	43.90	44.24	469955
2015-07-17	43.50	43.50	42.47	42.56	521547
2015-07-20	42.49	43.07	42.25	42.69	388657
2015-07-21	42.97	43.52	42.84	43.10	583489
2015-07-22	42.89	42.93	42.25	42.48	703790
2015-07-23	42.08	42.35	41.66	41.82	329691
2015-07-24	41.27	41.31	40.28	40.51	431337
2015-07-27	40.75	40.94	40.46	40.57	483189
2015-07-28	41.18	41.41	40.77	41.14	446288
2015-07-29	41.46	41.91	41.46	41.66	282465
2015-07-30	41.98	42.35	41.54	41.70	361208
2015-07-31	42.18	42.20	41.50	41.52	369194
2015-08-03	41.53	41.62	41.09	41.22	247875
2015-08-04	43.09	43.30	42.40	42.53	483250
2015-08-05	42.13	42.30	41.32	41.38	350325
2015-08-06	41.37	42.20	41.20	42.05	443414
2015-08-07	41.80	42.17	41.42	41.73	465347
2015-08-10	41.58	42.53	41.35	42.50	616378
2015-08-11	41.25	41.25	39.78	40.18	1027579
2015-08-12	40.07	40.57	39.88	40.53	418551
2015-08-13	40.27	40.27	38.92	39.26	839115
2015-08-14	39.44	39.74	39.17	39.37	363388
2015-08-17	38.86	39.09	38.81	39.07	440270
2015-08-18	39.67	39.87	39.21	39.39	345265
2015-08-19	39.31	39.37	38.68	38.84	576580
2015-08-20	38.18	38.48	38.06	38.10	326982
2015-08-21	37.81	38.00	36.89	36.89	330841
2015-08-24	35.43	37.68	34.81	35.85	771865
2015-08-25	37.80	38.12	36.36	36.38	574336
2015-08-26	38.47	38.49	37.91	38.35	772545
2015-08-27	38.50	39.86	38.43	39.81	834357
2015-08-28	39.53	40.35	39.43	40.10	463191
2015-08-31	39.94	40.66	39.45	40.40	407085
2015-09-01	39.07	39.47	38.70	38.83	537772
2015-09-02	39.15	39.38	38.73	39.34	320157
2015-09-03	38.84	39.43	38.77	38.91	631963
2015-09-04	38.74	38.74	37.82	37.82	388460
2015-09-08	38.42	38.78	38.25	38.65	808730
2015-09-09	40.19	40.55	39.68	39.90	840877
2015-09-10	40.43	40.70	40.00	40.52	461072
2015-09-11	40.24	40.40	39.72	40.39	281819
2015-09-14	39.88	39.97	39.48	39.68	255309
2015-09-15	39.08	39.59	38.90	39.42	375140
2015-09-16	40.21	41.42	40.19	41.01	467094
2015-09-17	40.55	41.02	40.00	40.17	355569
2015-09-18	40.14	40.18	39.10	39.18	827012
2015-09-21	39.24	39.28	38.35	38.50	232218
2015-09-22	37.77	37.77	36.15	36.49	442978
2015-09-23	36.56	36.65	36.00	36.00	289742
2015-09-24	35.85	36.15	35.44	36.00	303997
2015-09-25	36.05	36.11	35.42	35.55	202992
2015-09-28	35.35	35.35	34.49	34.66	395115
2015-09-29	34.68	34.99	34.48	34.64	311104
2015-09-30	35.08	35.30	34.79	35.02	525811
2015-10-01	35.80	36.09	35.48	35.85	528344
2015-10-02	35.15	35.96	34.85	35.91	376128
2015-10-05	36.15	36.88	35.98	36.85	641986
2015-10-06	36.52	37.61	36.52	37.39	909169
2015-10-07	37.50	38.12	37.36	37.85	887299
2015-10-08	38.59	39.90	37.60	39.62	637435
2015-10-09	39.81	40.45	39.52	39.90	715723
2015-10-12	40.28	40.28	39.77	39.92	578390
2015-10-13	39.56	39.94	39.31	39.56	407325
2015-10-14	39.94	40.06	39.55	39.91	386170
2015-10-15	40.41	40.71	40.25	40.70	287157
2015-10-16	40.53	40.70	40.19	40.54	390411
2015-10-19	40.13	40.14	39.43	39.48	276271
2015-10-20	39.14	39.46	38.75	38.82	313240
2015-10-21	41.32	41.32	40.40	40.50	1081556
2015-10-22	40.70	41.53	40.60	41.40	559884
2015-10-23	41.86	42.32	41.67	41.90	377090
2015-10-26	42.29	42.38	41.51	41.52	566413
2015-10-27	40.98	41.09	40.62	40.90	322339
2015-10-28	41.87	42.62	41.27	41.66	513405
2015-10-29	40.68	41.10	40.31	40.40	336937
2015-10-30	40.16	40.29	39.79	40.03	315927
2015-11-02	39.47	40.16	39.37	39.95	316960
2015-11-03	41.09	42.00	40.90	41.56	700498
2015-11-04	41.37	41.69	40.60	40.80	212523
2015-11-05	40.67	40.82	40.12	40.30	284901
2015-11-06	38.72	38.95	38.23	38.64	487824
2015-11-09	38.14	38.23	37.60	37.78	358437
2015-11-10	37.31	37.32	36.71	37.04	457445
2015-11-11	37.51	37.91	36.80	36.94	637120
2015-11-12	36.32	36.69	36.16	36.32	962792
2015-11-13	36.29	36.76	36.15	36.32	318911
2015-11-16	35.57	36.25	35.43	36.19	390591
2015-11-17	36.30	36.54	35.75	35.86	355137
2015-11-18	35.88	35.94	35.42	35.71	1049912
2015-11-19	36.18	36.89	36.18	36.61	432591
2015-11-20	36.77	37.24	36.64	36.78	467972
2015-11-23	36.54	36.62	36.06	36.12	401613
2015-11-24	36.02	36.53	35.99	36.47	253248
2015-11-25	36.38	36.57	36.17	36.33	270907
2015-11-27	36.50	36.71	36.29	36.54	146550
2015-11-30	36.30	36.56	35.90	36.41	321129
2015-12-01	37.37	37.72	37.21	37.68	328075
2015-12-02	37.22	37.22	36.77	36.96	349678
2015-12-03	36.91	36.91	36.29	36.61	242852
2015-12-04	36.47	36.82	36.07	36.78	203584
2015-12-07	36.09	36.09	35.24	35.30	461780
2015-12-08	34.82	34.95	34.50	34.76	400398
2015-12-09	34.51	35.57	34.51	34.88	418042
2015-12-10	35.89	36.57	35.83	36.24	468398
2015-12-11	35.55	35.55	34.37	34.45	596479
2015-12-14	34.42	34.54	33.73	33.93	836309
2015-12-15	34.45	34.73	34.25	34.66	611216
2015-12-16	35.31	35.41	34.91	35.32	382456
2015-12-17	34.68	34.69	33.88	34.02	452722
2015-12-18	34.53	35.13	34.46	34.96	448460
2015-12-21	35.64	35.97	35.47	35.77	332025
2015-12-22	36.30	37.30	36.25	37.25	397015
2015-12-23	38.11	38.82	37.99	38.81	401299
2015-12-24	37.86	38.46	37.86	38.37	386643
2015-12-28	37.59	37.73	37.36	37.55	266311
2015-12-29	36.69	36.79	36.23	36.50	304804
2015-12-30	35.57	35.68	35.18	35.56	358178
2015-12-31	35.48	35.67	35.15	35.36	238256
2016-01-04	34.39	34.90	34.01	34.80	336294
2016-01-05	35.51	35.66	35.18	35.56	245983
2016-01-06	34.58	34.98	34.53	34.77	208665
2016-01-07	34.05	34.29	33.61	33.67	206616
2016-01-08	34.13	34.13	33.13	33.14	430298
2016-01-11	33.68	33.76	32.81	33.10	422930
2016-01-12	33.44	33.44	32.48	32.60	458742
2016-01-13	33.92	34.10	32.92	33.15	647204
2016-01-14	33.58	33.59	32.83	33.42	370772
2016-01-15	32.28	32.43	31.68	32.31	355725
2016-01-19	34.08	34.25	33.30	33.67	1011538
2016-01-20	31.14	32.60	30.97	32.42	730361
2016-01-21	32.45	33.20	32.32	32.85	373267
2016-01-22	33.78	34.00	33.09	33.60	407763
2016-01-25	35.00	35.47	34.78	34.89	798660
2016-01-26	35.30	36.59	35.27	36.58	435208
2016-01-27	36.12	36.59	35.44	35.67	343660
2016-01-28	36.18	36.28	35.36	35.72	428767
2016-01-29	36.53	37.12	36.37	37.09	589815
2016-02-01	36.57	37.00	36.20	36.92	252940
2016-02-02	36.04	36.18	35.64	35.76	239040
2016-02-03	35.94	36.71	35.36	36.60	473736
2016-02-04	37.67	38.56	37.50	38.17	425148
2016-02-05	37.55	38.03	37.31	37.47	254643
2016-02-08	36.95	37.14	36.51	36.87	200928
2016-02-09	36.33	36.46	35.72	36.00	239778
2016-02-10	36.25	36.64	35.99	36.27	351684
2016-02-11	35.98	36.30	35.75	36.10	333983
2016-02-12	37.00	37.79	36.78	37.72	265345
2016-02-16	38.69	39.50	38.69	39.40	357249
2016-02-17	39.53	40.34	39.53	40.04	272118
2016-02-18	40.09	40.17	39.54	39.58	268852
2016-02-19	39.26	39.61	39.19	39.44	231960
2016-02-22	40.00	40.66	39.93	40.53	234560
2016-02-23	40.36	40.43	39.69	39.89	384781
2016-02-24	39.78	40.40	39.64	40.31	652116
2016-02-25	40.25	40.34	39.55	40.23	351921
2016-02-26	39.97	40.13	39.45	39.58	234027
2016-02-29	40.31	40.63	40.18	40.37	600059
2016-03-01	40.69	41.21	40.40	41.09	962665
2016-03-02	42.35	44.29	42.11	44.20	1048452
2016-03-03	44.00	44.42	43.74	44.33	228631
2016-03-04	44.98	46.40	44.98	45.90	379962
2016-03-07	45.53	46.19	45.27	46.00	317405
2016-03-08	45.62	46.36	44.89	44.93	498843
2016-03-09	44.93	44.93	44.77	44.82	261479
2016-03-10	45.26	45.90	44.98	45.63	288440
2016-03-11	46.09	46.51	45.93	46.33	169660
2016-03-14	44.52	44.60	43.91	44.19	386092
2016-03-15	43.65	43.97	43.42	43.84	215474
2016-03-16	42.50	44.14	42.22	44.11	595974
2016-03-17	45.69	46.67	45.39	46.45	210478
2016-03-18	46.78	47.20	46.29	46.45	333336
2016-03-21	46.02	46.02	45.22	45.70	252749
2016-03-22	45.49	46.25	45.23	45.93	132371
2016-03-23	45.66	45.97	44.99	45.12	388610
2016-03-24	44.40	45.15	44.15	45.15	297468
2016-03-28	45.18	45.54	44.84	45.35	182374
2016-03-29	45.35	46.03	45.35	46.78	338378
2016-03-30	47.78	48.40	47.57	47.61	334390
2016-03-31	47.91	47.98	47.11	47.33	453012
2016-04-01	46.02	47.11	45.67	46.99	274949
2016-04-04	47.26	47.63	46.60	46.71	307737
2016-04-05	46.81	47.74	46.78	47.64	310296
2016-04-06	49.79	50.73	49.54	49.83	687567
2016-04-07	49.59	50.20	49.04	49.26	457494
2016-04-08	50.29	51.15	50.22	50.41	621615
2016-04-11	51.46	52.47	51.46	51.78	299642
2016-04-12	51.99	52.36	51.34	52.31	283289
2016-04-13	53.44	53.60	52.58	52.74	345935
2016-04-14	53.14	53.76	52.98	53.65	388547
2016-04-15	53.00	53.11	52.46	52.79	410452
2016-04-18	53.18	53.87	53.06	53.75	230322
2016-04-19	53.22	54.09	53.07	54.02	337537
2016-04-20	53.81	54.25	53.38	53.62	355571
2016-04-21	54.97	55.60	54.67	54.85	833584
2016-04-22	53.88	54.79	53.82	54.17	522740
2016-04-25	51.78	51.78	49.98	50.21	902540
2016-04-26	50.81	51.77	50.16	51.75	542107
2016-04-27	50.85	52.02	50.78	51.84	463076
2016-04-28	51.86	53.31	51.79	52.06	905226
2016-04-29	52.44	52.86	51.63	52.02	409847
2016-05-02	50.19	50.30	49.24	49.76	909313
2016-05-03	49.59	49.80	48.67	49.01	445387
2016-05-04	47.44	47.84	47.05	47.41	521538
2016-05-05	47.80	47.80	46.72	47.05	450076
2016-05-06	46.50	47.86	46.40	47.57	322318
2016-05-09	44.61	44.61	43.51	43.86	808465
2016-05-10	44.66	45.60	44.59	45.50	383519
2016-05-11	45.46	45.75	44.99	45.35	234986
2016-05-12	45.13	45.49	44.21	44.32	294026
2016-05-13	43.40	43.73	43.04	43.38	406544
2016-05-16	43.81	44.30	43.61	44.03	244499
2016-05-17	43.38	44.19	42.97	43.67	659692
2016-05-18	42.88	43.60	42.40	42.59	371819
2016-05-19	42.59	43.38	42.18	43.30	315545
2016-05-20	43.00	43.41	43.00	43.32	503143
2016-05-23	43.36	44.51	43.15	44.21	520732
2016-05-24	43.64	43.66	43.02	43.20	543055
2016-05-25	43.68	44.60	43.60	44.47	317952
2016-05-26	44.63	44.74	43.68	43.81	247708
2016-05-27	44.18	44.39	43.54	43.71	248277
2016-05-31	43.52	44.25	43.52	43.64	317896
2016-06-01	43.52	43.94	43.43	43.91	206120
2016-06-02	43.43	43.97	43.17	43.89	376902
2016-06-03	43.47	44.92	43.46	44.85	791968
2016-06-06	45.05	45.82	44.85	45.51	418589
2016-06-07	46.53	47.72	46.50	47.34	529994
2016-06-08	48.02	48.60	47.93	48.21	372345
2016-06-09	46.54	46.89	46.14	46.29	274235
2016-06-10	45.99	46.52	45.71	46.28	479860
2016-06-13	45.07	45.63	45.00	45.08	315295
2016-06-14	43.84	44.16	43.34	43.64	249636
2016-06-15	44.18	44.95	44.18	44.71	187548
2016-06-16	43.17	43.98	42.76	43.85	335309
2016-06-17	43.10	43.55	42.96	43.29	416160
2016-06-20	44.80	45.04	44.50	44.65	367750
2016-06-21	44.81	44.93	44.33	44.70	251383
2016-06-22	44.90	44.98	43.85	43.86	379202
2016-06-23	44.73	44.74	44.13	44.33	608889
2016-06-24	42.08	42.70	41.88	42.00	695859
2016-06-27	41.45	41.75	40.80	41.06	401724
2016-06-28	42.40	42.98	42.06	42.87	322595
2016-06-29	43.83	44.49	43.83	43.99	155469
2016-06-30	44.26	44.53	43.63	44.50	341399
2016-07-01	43.84	44.73	43.84	44.54	383536
2016-07-05	44.60	44.90	43.86	43.93	212447
2016-07-06	43.00	43.58	42.66	43.57	164028
2016-07-07	43.95	43.97	42.69	42.98	347854
2016-07-08	43.57	44.02	43.46	43.99	188964
2016-07-11	45.39	45.72	44.95	45.23	189867
2016-07-12	46.30	46.87	46.30	46.69	445717
2016-07-13	49.40	49.49	48.43	48.81	612033
2016-07-14	49.34	50.28	49.34	49.84	320816
2016-07-15	49.58	49.73	49.06	49.29	185291
2016-07-18	49.48	49.92	49.30	49.87	157168
2016-07-19	47.97	48.21	47.45	47.79	376650
2016-07-20	47.39	47.58	47.12	47.27	211778
2016-07-21	47.15	48.28	46.87	47.87	358085
2016-07-22	48.36	48.68	47.65	47.91	265768
2016-07-25	48.63	48.64	47.94	48.17	219026
2016-07-26	49.74	50.24	49.51	50.12	305032
2016-07-27	50.68	50.78	49.95	50.45	295863
2016-07-28	50.47	50.61	50.13	50.52	170307
2016-07-29	50.61	51.00	50.42	50.68	179883
2016-08-01	51.10	51.10	50.35	50.48	241513
2016-08-02	50.93	50.99	49.72	49.90	200879
2016-08-03	49.73	50.07	49.32	50.05	277173
2016-08-04	48.80	49.18	48.21	48.91	309582
2016-08-05	49.67	49.75	48.97	49.32	187962
2016-08-08	48.34	48.70	47.83	48.06	362022
2016-08-09	49.45	49.77	49.14	49.16	249535
2016-08-10	49.82	50.11	49.54	49.68	233528
2016-08-11	48.95	49.08	48.59	49.05	144448
2016-08-12	49.70	49.88	48.75	48.85	236396
2016-08-15	49.00	49.96	49.00	49.92	172152
2016-08-16	50.94	51.45	50.83	51.11	365348
2016-08-17	50.30	50.38	49.26	49.64	326476
2016-08-18	49.63	50.06	49.15	50.05	176332
2016-08-19	48.57	48.75	48.09	48.56	168741
2016-08-22	48.34	48.62	48.09	48.62	117121
2016-08-23	48.93	48.93	48.50	48.53	159734
2016-08-24	49.26	49.78	49.16	49.22	245871
2016-08-25	50.00	50.34	49.85	50.11	269671
2016-08-26	50.17	50.69	48.84	49.10	213884
2016-08-29	50.01	50.81	49.99	50.68	366512
2016-08-30	51.04	51.11	50.18	50.37	234136
2016-08-31	50.56	51.47	50.55	50.97	435536
2016-09-01	51.11	51.59	51.05	51.39	411592
2016-09-02	51.78	52.32	51.20	51.46	297696
2016-09-06	53.19	53.64	52.89	53.63	706142
2016-09-07	54.06	54.63	53.68	53.97	571442
2016-09-08	52.87	53.15	51.72	51.73	495228
2016-09-09	51.76	51.82	50.40	50.54	473423
2016-09-12	49.90	50.99	49.76	50.86	274323
2016-09-13	49.56	49.56	47.45	48.03	346155
2016-09-14	48.43	48.43	47.59	47.95	331589
2016-09-15	48.07	48.18	47.53	48.05	256694
2016-09-16	48.17	48.31	47.82	48.07	265539
2016-09-19	48.71	49.15	48.56	48.85	312699
2016-09-20	49.10	49.44	48.85	48.98	163225
2016-09-21	50.50	50.96	49.78	50.93	347621
2016-09-22	51.53	51.68	50.48	50.72	303601
2016-09-23	51.01	51.17	50.39	50.57	385626
2016-09-26	50.23	50.52	50.07	50.27	306735
2016-09-27	51.60	51.99	51.42	51.75	604232
2016-09-28	52.01	52.60	51.41	52.57	327208
2016-09-29	52.02	52.12	51.24	51.39	300642
2016-09-30	51.56	51.71	51.08	51.08	294421
2016-10-03	51.17	51.33	50.78	51.06	361763
2016-10-04	51.55	51.69	50.52	50.76	483833
2016-10-05	51.52	51.68	51.22	51.60	450061
2016-10-06	51.47	51.81	51.16	51.63	239930
2016-10-07	51.37	51.37	50.40	50.93	236079
2016-10-10	51.58	52.45	51.55	52.13	233164
2016-10-11	51.62	51.72	51.20	51.67	316812
2016-10-12	51.76	52.26	51.75	52.03	277050
2016-10-13	50.01	50.36	49.37	49.95	494150
2016-10-14	50.80	51.49	50.69	51.06	280785
2016-10-17	51.07	51.47	51.03	51.30	154760
2016-10-18	52.79	53.15	52.64	52.91	400516
2016-10-19	53.24	53.52	52.79	53.44	292694
2016-10-20	52.98	53.39	52.51	53.26	254658
2016-10-21	52.95	53.85	52.78	53.42	206452
2016-10-24	54.20	54.48	53.65	53.73	194728
2016-10-25	54.56	55.28	54.56	54.70	310969
2016-10-26	54.21	54.78	53.49	53.67	426113
2016-10-27	52.68	52.69	51.78	51.84	463879
2016-10-28	51.42	51.74	51.03	51.11	212221
2016-10-31	51.54	52.05	51.31	51.95	176093
2016-11-01	52.20	52.33	51.44	51.67	265443
2016-11-02	51.06	51.35	50.89	51.01	284415
2016-11-03	51.55	52.66	51.50	51.69	233330
2016-11-04	51.49	52.17	51.32	51.84	196454
2016-11-07	53.50	53.87	53.39	53.84	167354
2016-11-08	53.47	54.20	53.36	53.94	236292
2016-11-09	51.06	53.19	50.94	52.41	454038
2016-11-10	53.01	53.49	52.82	52.93	281290
2016-11-11	53.01	53.24	52.32	53.13	284947
2016-11-14	53.21	54.35	53.19	54.19	273041
2016-11-15	54.34	54.78	53.82	54.77	401102
2016-11-16	53.83	53.83	53.18	53.52	243482
2016-11-17	53.91	53.91	53.09	53.14	102190
2016-11-18	53.18	53.58	52.90	53.11	142656
2016-11-21	53.52	53.69	53.09	53.54	149870
2016-11-22	54.65	56.26	54.65	56.15	387480
2016-11-23	55.13	55.97	55.13	55.91	191010
2016-11-25	55.89	56.00	55.63	55.80	69265
2016-11-28	54.42	54.49	53.80	53.83	536048
2016-11-29	53.27	53.97	53.18	53.69	180977
2016-11-30	53.47	53.59	53.04	53.43	422401
2016-12-01	53.56	54.13	53.42	53.68	307180
2016-12-02	53.71	54.15	53.46	54.09	164218
2016-12-05	53.85	54.19	53.38	53.95	340350
2016-12-06	54.97	56.04	54.80	55.98	356264
2016-12-07	56.69	57.32	56.65	57.25	281052
2016-12-08	59.34	60.06	59.26	59.54	454270
2016-12-09	59.38	59.44	58.71	59.05	293985
2016-12-12	60.01	60.13	59.14	59.18	310895
2016-12-13	57.66	57.81	55.27	56.28	543994
2016-12-14	57.36	57.96	56.01	56.08	515334
2016-12-15	56.11	56.40	55.70	56.21	344596
2016-12-16	55.38	55.73	54.70	54.87	392748
2016-12-19	54.19	54.24	53.49	53.52	267152
2016-12-20	53.85	54.80	53.84	54.76	380494
2016-12-21	55.23	56.33	55.08	55.96	548581
2016-12-22	54.32	55.87	54.25	55.70	1404076
2016-12-23	55.09	55.23	54.82	55.13	310019
2016-12-27	53.82	54.38	53.81	54.34	273743
2016-12-28	53.37	54.41	53.07	53.57	587969
2016-12-29	53.34	53.52	52.95	53.22	341203
2016-12-30	53.48	53.78	52.51	52.55	172166
2017-01-03	53.01	53.50	52.83	53.42	215984
2017-01-04	52.94	53.11	52.07	52.63	450230
2017-01-05	52.60	52.81	52.22	52.63	250266
2017-01-06	52.29	52.43	51.68	51.87	148816
2017-01-09	50.79	51.03	50.37	50.60	364558
2017-01-10	52.36	53.26	52.23	53.21	390361
2017-01-11	55.71	56.86	55.50	56.78	516694
2017-01-12	56.37	56.59	56.09	56.30	244939
2017-01-13	56.44	57.12	56.32	56.90	199277
2017-01-17	57.03	57.31	56.85	57.05	186917
2017-01-18	57.14	57.74	56.92	57.40	234830
2017-01-19	58.05	58.51	57.14	57.62	408676
2017-01-20	57.75	57.95	57.28	57.61	205621
2017-01-23	57.99	58.45	57.65	58.40	186159
2017-01-24	58.50	58.97	57.95	57.97	282206
2017-01-25	56.18	56.71	52.88	54.18	514319
2017-01-26	59.18	59.97	58.26	59.87	1179367
2017-01-27	58.85	59.57	58.12	58.30	370208
2017-01-30	58.19	58.22	57.26	57.47	229858
2017-01-31	58.39	58.73	57.45	57.88	321398
2017-02-01	59.59	60.52	59.54	59.67	517399
2017-02-02	59.70	60.00	59.18	59.56	165168
2017-02-03	58.40	58.51	57.98	58.19	197682
2017-02-06	57.94	58.04	57.39	57.82	226683
2017-02-07	58.20	58.21	57.85	58.16	176896
2017-02-08	58.26	58.77	58.15	58.74	167541
2017-02-09	59.23	59.72	58.96	59.50	479118
2017-02-10	59.73	60.00	59.54	59.71	224711
2017-02-13	60.43	60.76	60.05	60.75	703871
2017-02-14	61.55	61.82	61.07	61.45	352259
2017-02-15	61.22	61.49	60.83	61.25	298411
2017-02-16	61.10	61.16	60.30	60.72	328366
2017-02-17	61.66	62.09	61.62	62.06	300613
2017-02-21	62.32	62.78	61.79	62.74	177561
2017-02-22	63.47	63.85	63.25	63.70	412347
2017-02-23	63.99	64.23	62.53	62.87	546416
2017-02-24	61.37	61.37	60.56	60.82	273297
2017-02-27	61.71	61.89	61.48	61.65	256360
2017-02-28	62.48	62.74	61.93	62.03	282588
2017-03-01	62.68	63.01	62.39	62.91	213066
2017-03-02	63.01	63.39	61.64	61.79	664795
2017-03-03	62.00	62.44	61.66	62.35	248303
2017-03-06	62.00	62.10	61.63	61.73	184487
2017-03-07	62.06	62.45	61.68	61.71	265376
2017-03-08	62.78	63.00	62.09	62.14	409289
2017-03-09	61.44	61.65	60.54	60.68	404492
2017-03-10	61.05	61.45	60.63	61.15	177941
2017-03-13	61.45	62.07	61.33	61.75	193602
2017-03-14	60.97	60.97	60.06	60.69	230650
2017-03-15	60.89	62.59	60.42	62.56	301621
2017-03-16	64.81	65.15	64.36	64.59	392574
2017-03-17	64.79	65.14	63.99	64.07	251885
2017-03-20	66.05	66.63	65.72	66.45	397859
2017-03-21	65.83	66.28	63.39	63.40	379834
2017-03-22	62.80	63.08	62.30	62.93	323798
2017-03-23	62.92	63.02	62.40	62.70	140032
2017-03-24	62.41	62.64	61.73	62.04	242694
2017-03-27	60.39	61.47	60.12	61.27	469121
2017-03-28	61.92	62.23	61.46	62.08	265300
2017-03-29	63.64	64.05	63.03	63.11	487176
2017-03-30	64.20	64.82	64.00	64.18	599768
2017-03-31	65.20	65.34	64.34	64.50	391986
2017-04-03	63.10	63.45	61.78	62.25	287682
2017-04-04	61.00	61.55	60.89	61.48	287186
2017-04-05	61.90	62.47	60.71	61.00	298662
2017-04-06	60.25	60.68	59.62	59.88	374991
2017-04-07	59.53	60.22	59.30	59.43	233869
2017-04-10	59.10	59.43	58.81	59.07	342049
2017-04-11	59.00	59.25	58.00	58.83	572887
2017-04-12	59.13	59.41	57.84	58.13	570598
2017-04-13	58.10	58.85	57.48	57.49	354772
2017-04-17	57.80	57.83	57.40	57.80	214668
2017-04-18	57.59	58.28	57.45	58.05	376639
2017-04-19	58.31	58.31	56.48	56.58	301989
2017-04-20	57.80	58.53	57.54	58.37	432046
2017-04-21	58.98	59.61	58.51	58.97	356717
2017-04-24	59.85	60.50	59.76	60.00	337071
2017-04-25	60.24	60.53	59.77	60.21	383780
2017-04-26	59.82	60.40	59.77	59.88	292619
2017-04-27	59.48	59.71	58.79	59.07	273097
2017-04-28	58.88	59.27	58.70	59.02	268809
2017-05-01	59.43	59.62	58.85	59.13	194057
2017-05-02	60.44	61.03	60.20	60.34	376980
2017-05-03	60.18	60.18	58.14	58.67	439855
2017-05-04	58.44	58.95	57.50	58.12	335261
2017-05-05	58.17	59.02	58.14	58.88	241804
2017-05-08	58.67	59.19	58.66	59.00	249120
2017-05-09	59.13	59.53	58.57	58.67	249745
2017-05-10	58.87	59.26	58.76	58.95	288970
2017-05-11	59.80	59.80	58.96	59.70	474657
2017-05-12	60.09	60.24	59.83	59.89	386704
2017-05-15	60.48	60.85	60.17	60.84	265347
2017-05-16	60.93	61.92	60.88	61.49	505881
2017-05-17	60.08	60.50	58.92	59.05	425856
2017-05-18	58.79	59.70	58.69	59.37	412212
2017-05-19	60.14	61.60	60.14	61.24	382108
2017-05-22	63.42	64.21	63.16	63.44	358554
2017-05-23	63.15	63.48	62.81	63.33	220757
2017-05-24	62.64	62.72	61.80	62.29	160021
2017-05-25	63.56	64.24	63.25	63.38	217183
2017-05-26	63.23	63.26	62.76	62.86	171394
2017-05-30	62.31	63.03	62.01	62.75	162994
2017-05-31	62.78	62.92	61.87	62.88	296643
2017-06-01	61.74	61.86	61.20	61.69	290513
2017-06-02	60.97	61.07	60.47	60.70	376872
2017-06-05	60.82	61.14	60.65	60.94	162381
2017-06-06	60.77	61.01	60.61	60.99	164613
2017-06-07	60.37	60.49	59.53	60.09	266959
2017-06-08	60.06	60.92	59.80	60.91	256787
2017-06-09	61.00	61.74	60.77	61.41	283597
2017-06-12	61.52	61.77	61.11	61.42	110269
2017-06-13	61.49	61.79	61.25	61.79	130050
2017-06-14	62.59	62.78	61.34	61.62	152172
2017-06-15	59.84	60.45	59.05	59.64	197827
2017-06-16	60.00	60.00	59.60	59.95	147142
2017-06-19	59.98	60.48	59.77	60.04	178436
2017-06-20	60.75	60.75	58.94	59.00	175796
2017-06-21	58.93	59.05	58.50	58.56	196772
2017-06-22	58.82	59.85	58.82	59.58	208641
2017-06-23	59.82	60.31	59.57	59.88	184812
2017-06-26	60.46	60.51	59.61	60.06	164504
2017-06-27	60.50	60.95	60.29	60.29	95983
2017-06-28	61.89	63.10	61.89	62.86	194211
2017-06-29	62.18	62.44	61.00	61.37	191796
2017-06-30	61.84	62.95	61.84	62.59	120897
2017-07-03	64.40	65.03	64.27	64.95	207853
2017-07-05	64.28	64.58	63.83	64.42	246881
2017-07-06	64.16	64.77	63.87	64.12	319171
2017-07-07	64.31	64.67	64.06	64.53	181758
2017-07-10	64.60	66.09	64.48	65.82	190661
2017-07-11	66.08	67.08	66.01	67.00	166815
2017-07-12	67.18	67.62	67.07	67.49	106402
2017-07-13	68.41	69.00	68.37	68.94	238623
2017-07-14	69.06	69.63	69.05	69.51	172549
2017-07-17	69.96	70.55	69.83	70.28	202708
2017-07-18	70.01	70.21	69.67	70.19	153499
2017-07-19	70.65	71.20	70.45	71.17	203974
2017-07-20	73.13	73.51	71.89	72.95	280071
2017-07-21	72.80	73.20	72.43	72.61	166126
2017-07-24	72.53	72.89	72.13	72.87	253655
2017-07-25	72.70	73.47	71.79	73.10	240550
2017-07-26	73.33	74.15	72.40	74.08	340893
2017-07-27	74.37	74.71	73.48	74.04	161584
2017-07-28	72.85	73.88	72.61	73.79	291429
2017-07-31	74.58	75.32	74.34	75.12	255011
2017-08-01	75.01	75.01	74.35	74.44	246271
2017-08-02	73.20	74.07	73.06	73.78	244215
2017-08-03	73.63	73.69	73.03	73.17	215286
2017-08-04	73.84	74.45	73.76	74.30	150542
2017-08-07	75.00	76.04	75.00	75.68	286206
2017-08-08	75.17	75.72	74.59	75.09	253574
2017-08-09	74.55	74.97	74.51	74.74	114545
2017-08-10	73.34	73.70	72.47	72.49	279200
2017-08-11	69.65	70.93	68.92	70.50	549699
2017-08-14	71.00	72.59	71.00	71.78	269141
2017-08-15	72.37	72.38	71.74	71.90	195052
2017-08-16	70.24	71.02	69.75	70.76	422896
2017-08-17	72.76	73.83	71.81	71.85	356022
2017-08-18	72.58	72.72	71.96	72.54	135211
2017-08-21	74.06	74.44	73.94	74.21	241014
2017-08-22	74.66	74.88	74.47	74.70	214252
2017-08-23	73.53	73.83	73.05	73.55	215602
2017-08-24	73.40	73.83	73.25	73.60	101481
2017-08-25	74.09	74.58	74.05	74.48	130400
2017-08-28	74.60	74.65	74.18	74.27	125248
2017-08-29	74.29	75.13	74.29	74.75	184204
2017-08-30	75.05	75.05	74.53	74.76	95718
2017-08-31	75.80	75.89	75.61	75.62	243331
2017-09-01	76.15	77.76	75.92	77.62	286881
2017-09-05	75.93	76.35	73.75	74.24	316314
2017-09-06	73.33	74.18	73.01	74.05	225478
2017-09-07	73.84	74.41	73.84	74.25	130479
2017-09-08	74.19	74.54	73.50	73.75	165223
2017-09-11	74.18	75.21	74.02	74.99	183960
2017-09-12	75.43	75.55	75.12	75.35	109725
2017-09-13	74.10	74.42	73.71	73.72	138069
2017-09-14	71.59	71.65	71.03	71.43	264294
2017-09-15	69.53	69.94	69.39	69.64	369994
2017-09-18	69.89	70.28	69.66	70.00	231599
2017-09-19	71.31	71.85	71.15	71.57	265540
2017-09-20	71.74	71.86	70.90	71.39	203155
2017-09-21	70.14	70.27	69.55	69.79	150237
2017-09-22	67.70	68.47	67.56	68.24	282671
2017-09-25	68.25	68.38	67.17	67.58	185728
2017-09-26	69.03	69.33	68.44	68.44	252283
2017-09-27	68.59	68.97	68.10	68.76	180688
2017-09-28	68.45	69.58	68.45	69.34	186601
2017-09-29	69.54	69.64	69.15	69.40	116816
2017-10-02	69.43	70.50	69.43	70.30	122495
2017-10-03	70.31	70.91	70.31	70.74	90122
2017-10-04	70.59	70.83	70.31	70.34	67611
2017-10-05	71.01	71.07	70.35	70.42	107014
2017-10-06	70.08	70.25	69.65	69.90	101887
2017-10-09	70.03	70.54	69.55	69.80	2616079
2017-10-10	70.56	70.85	70.15	70.72	223157
2017-10-11	70.07	70.07	69.01	69.47	171390
2017-10-12	68.98	69.82	68.98	69.74	250751
2017-10-13	72.00	72.89	71.85	72.85	253888
2017-10-16	76.00	76.22	74.36	74.61	398554
2017-10-17	74.02	74.13	72.90	73.19	182087
2017-10-18	73.92	74.51	73.53	73.84	242017
2017-10-19	74.55	75.03	74.10	75.03	254192
2017-10-20	74.88	74.97	74.06	74.40	130792
2017-10-23	73.79	74.07	73.63	73.65	106942
2017-10-24	73.47	74.14	73.44	74.14	155838
2017-10-25	74.40	75.30	73.31	74.00	186718
2017-10-26	73.95	74.02	72.66	72.69	128871
2017-10-27	75.25	75.87	75.10	75.41	252103
2017-10-30	73.68	74.42	73.25	73.48	172631
2017-10-31	72.65	73.00	72.54	72.98	131993
2017-11-01	73.20	73.60	72.38	73.04	193795
2017-11-02	72.90	73.36	72.69	73.00	134903
2017-11-03	73.04	73.33	72.03	72.49	111635
2017-11-06	72.00	72.71	71.46	72.50	105983
2017-11-07	72.94	73.08	71.92	72.10	216715
2017-11-08	71.21	71.94	70.90	71.84	142145
2017-11-09	70.98	71.66	70.80	71.43	201654
2017-11-10	72.00	72.44	71.30	72.03	151884
2017-11-13	70.77	71.40	70.74	71.29	109011
2017-11-14	71.15	71.54	69.69	70.50	169620
2017-11-15	69.05	70.42	68.39	70.14	266437
2017-11-16	70.93	71.00	70.67	70.82	105200
2017-11-17	70.52	71.66	70.52	71.18	144341
2017-11-20	72.00	72.63	71.78	71.79	145079
2017-11-21	71.75	72.05	71.53	71.88	95832
2017-11-22	72.10	72.17	71.50	72.04	191589
2017-11-24	73.72	74.23	73.54	73.72	94075
2017-11-27	73.70	73.70	72.84	72.91	101110
2017-11-28	73.66	74.51	73.32	74.47	237568
2017-11-29	75.59	76.37	75.48	75.69	228812
2017-11-30	76.71	76.94	75.97	76.24	330483
2017-12-01	76.08	76.67	75.39	75.84	161645
2017-12-04	77.50	79.20	77.41	78.46	290089
2017-12-05	78.69	79.05	77.86	78.07	234204
2017-12-06	76.94	77.32	76.34	76.93	161940
2017-12-07	76.20	76.51	75.56	76.31	120205
2017-12-08	76.17	76.50	75.64	76.34	160454
2017-12-11	76.58	77.08	76.44	76.81	133260
2017-12-12	76.04	76.40	75.18	76.11	139153
2017-12-13	76.65	77.40	76.30	77.18	121930
2017-12-14	76.32	76.53	75.76	75.80	185675
2017-12-15	76.36	76.64	76.09	76.31	174347
2017-12-18	74.89	75.67	74.69	75.59	245427
2017-12-19	76.17	76.17	75.17	75.82	121702
2017-12-20	77.21	78.67	76.97	78.18	247390
2017-12-21	78.45	78.74	78.19	78.42	157309
2017-12-22	78.55	78.57	78.03	78.57	83473
2017-12-26	78.82	79.53	78.31	79.20	101074
2017-12-27	78.98	79.25	78.49	78.62	97475
2017-12-28	78.91	78.91	77.95	78.81	133308
2017-12-29	78.74	78.74	78.12	78.13	94791
2018-01-02	81.00	82.64	80.67	82.35	387027
2018-01-03	83.43	85.50	83.13	85.14	384148
2018-01-04	85.98	86.99	85.92	86.36	331623
2018-01-05	86.05	86.62	85.47	86.00	196059
2018-01-08	86.32	87.45	86.01	87.26	464012
2018-01-09	88.00	88.36	87.77	87.97	154533
2018-01-10	86.98	87.94	86.68	87.64	87348
2018-01-11	86.60	87.73	86.57	87.57	282765
2018-01-12	89.92	90.56	89.37	90.34	341693
2018-01-16	89.39	89.57	88.47	88.97	443922
2018-01-17	90.27	90.50	88.65	89.66	205349
2018-01-18	89.66	89.66	88.72	88.89	138080
2018-01-19	89.56	90.99	89.56	90.59	221041
2018-01-22	88.25	89.31	87.74	89.31	376427
2018-01-23	89.11	89.11	87.26	88.17	247355
2018-01-24	90.13	90.13	87.42	88.25	254371
2018-01-25	91.68	92.94	90.73	90.94	449411
2018-01-26	92.12	93.12	92.11	92.78	289936
2018-01-29	91.00	92.11	90.77	91.44	200599
2018-01-30	88.90	89.49	87.67	89.14	349832
2018-01-31	90.45	91.03	88.57	89.48	273650
2018-02-01	91.64	91.82	90.32	90.69	247622
2018-02-02	87.66	88.96	87.02	87.17	393679
2018-02-05	86.97	88.09	84.38	84.47	211022
2018-02-06	85.34	87.98	85.24	87.67	368668
2018-02-07	84.42	86.09	84.13	84.13	325400
2018-02-08	83.30	83.50	79.54	79.77	558093
2018-02-09	80.48	81.88	78.98	81.47	286772
2018-02-12	83.80	84.41	82.87	83.94	217096
2018-02-13	83.26	84.07	83.02	83.72	155640
2018-02-14	83.39	85.67	83.36	85.59	281279
2018-02-15	86.67	87.04	85.37	86.62	157376
2018-02-16	86.01	87.84	85.90	86.56	225873
2018-02-20	85.25	85.25	83.30	83.80	146930
2018-02-21	84.71	85.37	83.64	83.64	113388
2018-02-22	83.44	84.41	82.73	82.98	154376
2018-02-23	83.78	83.78	82.92	83.74	164496
2018-02-26	84.47	85.86	84.47	85.81	148213
2018-02-27	87.29	87.75	85.65	85.90	269371
2018-02-28	83.80	84.00	82.24	82.24	233316
2018-03-01	83.01	83.48	81.76	82.60	238734
2018-03-02	80.25	81.61	79.71	81.47	237400
2018-03-05	80.48	82.21	80.48	82.01	189207
2018-03-06	83.30	83.30	81.63	81.87	178671
2018-03-07	81.03	81.99	80.56	81.45	146528
2018-03-08	83.28	83.70	82.02	82.72	228979
2018-03-09	81.68	82.02	81.04	81.76	129225
2018-03-12	82.15	82.71	82.06	82.28	100496
2018-03-13	82.67	83.15	81.37	81.49	225570
2018-03-14	80.01	80.48	79.02	79.74	208415
2018-03-15	79.80	80.21	79.38	79.53	162466
2018-03-16	79.94	81.08	79.72	80.60	196929
2018-03-19	79.98	79.98	78.31	78.95	124166
2018-03-20	79.33	79.85	78.75	78.83	138293
2018-03-21	79.92	81.40	79.88	80.78	239351
2018-03-22	79.00	79.00	76.66	76.93	260332
2018-03-23	75.50	76.41	74.20	74.27	304802
2018-03-26	76.25	77.00	74.91	76.27	188176
2018-03-27	79.98	80.43	77.63	77.80	479992
2018-03-28	77.57	77.71	76.65	77.31	211302
2018-03-29	78.67	79.39	78.55	78.85	152417
2018-04-02	77.35	78.49	76.21	76.58	169551
2018-04-03	77.05	78.00	76.67	77.83	134362
2018-04-04	74.32	76.50	74.09	76.38	247990
2018-04-05	76.33	77.43	76.16	76.80	283349
2018-04-06	74.96	75.57	73.85	74.61	243177
2018-04-09	73.78	73.78	72.90	73.05	245090
2018-04-10	75.70	77.63	75.11	77.38	210909
2018-04-11	76.95	77.51	76.52	77.02	151000
2018-04-12	75.80	76.83	75.41	76.56	207868
2018-04-13	77.50	77.75	76.82	76.97	149897
2018-04-16	76.25	76.25	75.47	75.85	155798
2018-04-17	77.31	78.22	77.24	77.80	118959
2018-04-18	81.52	83.39	81.52	81.91	305342
2018-04-19	82.82	83.28	81.68	82.46	307510
2018-04-20	82.46	82.60	80.41	80.76	117032
2018-04-23	80.22	81.21	80.20	80.53	133442
2018-04-24	82.70	83.37	81.70	83.01	175227
2018-04-25	82.91	83.73	82.45	83.01	118526
2018-04-26	83.62	83.84	81.79	83.12	154204
2018-04-27	82.70	82.70	81.87	82.13	118294
2018-04-30	86.24	87.18	84.56	84.85	209651
2018-05-01	85.08	85.09	83.41	84.77	217127
2018-05-02	85.97	87.35	85.97	86.33	220153
2018-05-03	84.10	84.85	83.33	84.67	168761
2018-05-04	84.79	86.43	84.78	86.17	106526
2018-05-07	85.90	86.05	85.08	85.43	68145
2018-05-08	83.64	83.68	82.69	83.62	170239
2018-05-09	82.13	83.00	81.57	82.65	221160
2018-05-10	83.59	84.92	83.59	84.66	99773
2018-05-11	84.49	84.49	83.20	83.62	118033
2018-05-14	86.18	86.77	85.96	86.10	100192
2018-05-15	85.02	85.77	84.68	85.25	84086
2018-05-16	84.93	86.35	84.83	85.94	160828
2018-05-17	83.80	83.90	82.90	83.49	224077
2018-05-18	83.21	83.61	82.55	82.98	99003
2018-05-21	83.48	83.48	82.27	82.58	129343
2018-05-22	82.99	83.54	82.95	83.10	82204
2018-05-23	81.64	81.65	80.43	81.43	94368
2018-05-24	82.41	82.41	80.90	82.11	140798
2018-05-25	80.60	81.42	79.85	80.64	143726
2018-05-29	80.57	81.09	78.37	79.00	145953
2018-05-30	78.95	80.89	78.95	80.71	131352
2018-05-31	79.63	79.83	77.97	78.93	213814
2018-06-01	79.70	80.09	79.53	80.01	81206
2018-06-04	82.81	83.35	82.00	82.55	146507
2018-06-05	82.95	83.78	82.61	83.68	105245
2018-06-06	84.19	84.91	84.19	84.83	112136
2018-06-07	85.91	85.91	83.75	84.48	100365
2018-06-08	84.42	84.42	83.23	84.06	52277
2018-06-11	86.63	87.15	85.90	86.00	143533
2018-06-12	84.77	84.95	84.17	84.37	73785
2018-06-13	84.73	84.94	83.54	84.05	80922
2018-06-14	84.76	84.76	83.83	83.99	73540
2018-06-15	83.00	83.00	81.20	81.68	128604
2018-06-18	80.83	81.69	80.63	81.60	103488
2018-06-19	76.46	78.19	76.46	78.06	261424
2018-06-20	78.26	78.26	77.35	77.99	132786
2018-06-21	76.63	77.12	75.96	76.10	140311
2018-06-22	77.72	78.20	77.59	77.97	84561
2018-06-25	78.50	79.08	76.54	77.28	243258
2018-06-26	76.36	77.51	76.17	77.20	136686
2018-06-27	74.74	75.08	73.51	73.75	253891
2018-06-28	72.30	73.46	71.58	73.21	198648
2018-06-29	74.19	74.91	74.10	74.12	175454
2018-07-02	71.00	71.49	70.03	71.02	209271
2018-07-03	71.35	71.35	70.40	70.61	125472
2018-07-05	69.90	70.52	69.70	70.27	173201
2018-07-06	70.18	70.52	69.80	70.40	171238
2018-07-09	69.30	69.58	68.56	69.28	517179
2018-07-10	69.62	70.17	68.97	70.02	321460
2018-07-11	69.18	69.72	68.71	69.20	178762
2018-07-12	70.20	70.20	69.51	69.70	208953
2018-07-13	69.71	70.76	69.71	70.00	125809
2018-07-16	69.81	69.96	68.75	69.09	147678
2018-07-17	70.25	70.86	70.06	70.85	201765
2018-07-18	71.00	71.00	70.24	70.30	168802
2018-07-19	68.25	69.18	67.92	68.16	210178
2018-07-20	68.02	68.02	67.37	67.54	148883
2018-07-23	69.02	69.65	68.40	68.74	139112
2018-07-24	71.75	72.87	71.30	71.43	241244
2018-07-25	72.16	73.32	71.62	73.28	254303
2018-07-26	72.69	73.11	72.14	72.67	190553
2018-07-27	73.61	73.61	72.58	72.75	134928
2018-07-30	73.16	73.36	72.41	72.60	76473
2018-07-31	73.80	73.99	73.17	73.35	163051
2018-08-01	73.85	74.20	73.40	73.93	152015
2018-08-02	71.41	71.48	70.37	71.13	195152
2018-08-03	71.38	72.28	71.30	71.74	160936
2018-08-06	72.40	73.56	72.07	72.47	269630
2018-08-07	73.70	74.87	73.33	73.45	210959
2018-08-08	73.94	73.99	73.24	73.58	131093
2018-08-09	73.08	73.25	72.22	72.35	162597
2018-08-10	71.37	72.03	71.22	71.88	186114
2018-08-13	70.69	71.16	70.02	70.11	85864
2018-08-14	70.68	71.55	70.64	70.85	115259
2018-08-15	69.58	69.61	68.14	68.79	160058
2018-08-16	69.26	69.88	69.25	69.66	126938
2018-08-17	69.47	70.32	68.86	70.19	125906
2018-08-20	71.28	72.30	71.28	72.02	104359
2018-08-21	72.28	73.25	72.28	72.65	97417
2018-08-22	72.47	72.93	72.08	72.52	77993
2018-08-23	71.04	71.13	69.46	69.76	187550
2018-08-24	71.26	71.76	70.87	71.38	105035
2018-08-27	72.56	74.09	72.22	73.52	119834
2018-08-28	74.29	74.95	73.49	73.66	94189
2018-08-29	73.56	73.93	73.24	73.93	147692
2018-08-30	74.12	74.35	72.90	73.10	200858
2018-08-31	72.44	72.87	71.73	72.51	101076
2018-09-04	69.05	70.33	68.95	69.29	316610
2018-09-05	68.61	69.11	68.36	68.50	178356
2018-09-06	68.61	68.98	68.03	68.41	183533
2018-09-07	68.29	68.43	67.30	67.80	368182
2018-09-10	67.46	67.50	66.23	66.47	311237
2018-09-11	64.45	65.47	63.90	65.37	301518
2018-09-12	64.90	64.99	63.79	64.83	483047
2018-09-13	65.30	65.70	64.72	65.29	242305
2018-09-14	65.51	66.03	65.32	65.70	122863
2018-09-17	65.46	66.08	65.36	65.49	194999
2018-09-18	66.25	67.05	66.25	66.88	118006
2018-09-19	66.81	67.32	66.81	67.01	125839
2018-09-20	67.62	67.66	66.33	66.56	208978
2018-09-21	67.91	68.39	67.52	67.76	197777
2018-09-24	67.80	67.80	66.74	67.05	125829
2018-09-25	67.39	67.97	67.33	67.75	69087
2018-09-26	67.66	68.70	67.61	67.80	110539
2018-09-27	68.00	68.46	67.74	67.81	214131
2018-09-28	66.10	66.53	65.80	66.00	223914
2018-10-01	66.26	66.70	65.81	66.46	165668
2018-10-02	66.24	66.66	65.71	65.87	253915
2018-10-03	65.87	66.62	65.66	65.88	100372
2018-10-04	61.32	61.38	59.80	60.40	451366
2018-10-05	61.38	61.38	60.48	60.87	214973
2018-10-08	59.41	60.28	58.89	59.89	184902
2018-10-09	59.61	60.05	59.31	59.46	248764
2018-10-10	59.42	59.42	58.03	58.06	177744
2018-10-11	57.32	57.92	56.82	56.96	252502
2018-10-12	58.54	58.63	57.87	58.47	105955
2018-10-15	58.82	59.22	58.49	58.57	133674
2018-10-16	59.46	59.69	58.89	59.20	183206
2018-10-17	59.89	60.07	59.36	59.83	128292
2018-10-18	58.72	58.79	56.91	57.08	177336
2018-10-19	58.92	59.39	58.33	58.53	326269
2018-10-22	58.74	58.94	57.86	58.70	202270
2018-10-23	57.93	59.13	57.02	58.76	231195
2018-10-24	58.75	59.12	56.78	56.83	171560
2018-10-25	57.89	58.70	57.79	58.21	203050
2018-10-26	57.05	58.32	56.79	57.86	110484
2018-10-29	58.44	58.70	56.74	57.37	243823
2018-10-30	55.52	56.26	55.40	56.25	217397
2018-10-31	56.99	58.05	56.88	57.62	149453
2018-11-01	58.05	59.11	57.44	58.67	258453
2018-11-02	60.69	61.34	60.05	60.30	173621
2018-11-05	60.00	60.04	59.34	59.64	127738
2018-11-06	59.90	61.02	59.90	60.62	114118
2018-11-07	60.64	60.75	59.82	60.56	226895
2018-11-08	60.08	60.18	59.36	59.57	134299
2018-11-09	58.53	58.71	57.60	58.21	89137
2018-11-12	56.62	56.84	55.97	56.05	323665
2018-11-13	56.32	57.50	56.25	56.61	193163
2018-11-14	55.44	55.70	54.27	55.26	261605
2018-11-15	56.12	57.74	55.39	57.28	187069
2018-11-16	56.85	57.94	56.73	57.61	128289
2018-11-19	57.80	57.97	57.17	57.39	98724
2018-11-20	56.68	56.83	55.73	56.08	155910
2018-11-21	56.57	57.22	56.52	56.75	95981
2018-11-23	54.15	54.38	53.61	54.32	133525
2018-11-26	53.65	54.06	53.33	53.51	191732
2018-11-27	53.51	54.22	53.33	54.03	169786
2018-11-28	53.67	54.72	52.53	54.68	291661
2018-11-29	54.31	54.46	53.80	54.09	224798
2018-11-30	54.50	55.34	54.48	55.22	175262
2018-12-03	58.15	58.47	57.35	57.47	303090
2018-12-04	57.26	57.91	56.59	56.96	290863
2018-12-06	55.45	56.34	54.61	56.28	355085
2018-12-07	56.27	56.89	54.67	54.98	202372
2018-12-10	55.24	55.27	53.90	54.74	223309
2018-12-11	55.10	55.66	54.73	55.07	368834
2018-12-12	55.74	56.33	55.68	55.68	182020
2018-12-13	56.51	56.77	56.26	56.41	502996
2018-12-14	55.77	56.32	55.10	55.33	104093
2018-12-17	56.55	56.92	54.99	55.29	146179
2018-12-18	55.64	56.04	55.34	55.65	178603
2018-12-19	56.16	56.84	54.13	54.62	228107
2018-12-20	55.30	55.61	54.14	54.83	338092
2018-12-21	53.94	54.41	52.90	53.12	235141
2018-12-24	53.37	54.28	52.77	53.25	151522
2018-12-26	53.75	55.41	53.67	55.41	176829
2018-12-27	53.45	55.33	53.45	55.33	189055
2018-12-28	54.77	55.27	54.30	54.70	117145
2018-12-31	54.93	55.04	54.23	54.94	98739
2019-01-02	53.03	53.97	52.83	53.96	190472
2019-01-03	53.21	53.35	52.17	52.33	226780
2019-01-04	53.64	55.55	53.42	55.24	199375
2019-01-07	55.69	56.06	55.08	55.35	126064
2019-01-08	55.24	55.46	54.83	55.30	214306
2019-01-09	57.13	57.82	57.00	57.33	235384
2019-01-10	57.09	57.81	57.05	57.71	132817
2019-01-11	57.10	57.27	56.55	56.96	114685
2019-01-14	55.73	56.69	55.73	56.37	141009
2019-01-15	56.85	57.21	55.98	56.48	161151
2019-01-16	57.84	58.75	57.84	58.07	380427
2019-01-17	57.91	58.79	57.80	58.70	348214
2019-01-18	58.72	58.90	58.38	58.75	211926
2019-01-22	58.44	58.86	57.49	57.85	343513
2019-01-23	58.45	58.63	57.63	58.20	294903
2019-01-24	58.27	58.51	57.80	58.33	274857
2019-01-25	59.76	60.48	58.91	59.96	220227
2019-01-28	59.54	60.13	59.47	60.01	354998
2019-01-29	60.38	60.55	59.74	59.83	149348
2019-01-30	62.55	62.95	60.86	62.23	329306
2019-01-31	60.77	60.91	59.61	60.22	407752
2019-02-01	60.25	60.78	60.05	60.23	155725
2019-02-04	60.03	60.52	59.61	60.32	115362
2019-02-05	60.51	60.87	60.25	60.74	116910
2019-02-06	60.71	60.71	60.16	60.55	134688
2019-02-07	60.63	60.81	59.49	60.06	270286
2019-02-08	59.11	59.22	57.81	58.36	255500
2019-02-11	58.74	59.09	58.53	58.99	231440
2019-02-12	59.06	59.56	58.87	59.46	160295
2019-02-13	59.43	59.65	58.87	59.19	128680
2019-02-14	58.79	59.11	58.54	58.86	123399
2019-02-15	59.47	59.74	59.12	59.58	87231
2019-02-19	59.47	60.14	59.47	59.93	115080
2019-02-20	60.60	61.27	60.53	61.17	170237
2019-02-21	60.86	61.39	60.50	60.76	101748
2019-02-22	61.06	61.20	60.64	60.89	91770
2019-02-25	60.82	61.32	60.82	60.89	107684
2019-02-26	61.01	61.62	60.94	61.37	80104
2019-02-27	60.06	60.06	59.04	59.30	202610
2019-02-28	58.45	58.55	57.73	58.30	154611
2019-03-01	58.54	58.81	58.22	58.30	73915
2019-03-04	58.51	58.84	57.90	58.23	110448
2019-03-05	57.13	57.13	56.21	56.86	136299
2019-03-06	56.91	56.91	56.25	56.27	156023
2019-03-07	56.01	56.22	54.89	55.26	238388
2019-03-08	54.73	55.89	54.61	54.94	122865
2019-03-11	55.20	55.57	54.86	55.45	56508
2019-03-12	55.89	56.38	55.51	56.08	99482
2019-03-13	56.63	57.00	56.56	56.76	84997
2019-03-14	56.48	56.69	56.23	56.57	67977
2019-03-15	57.22	57.75	57.22	57.39	1044000
2019-03-18	57.41	57.41	56.64	56.98	104426
2019-03-19	57.49	57.75	57.21	57.36	102146
2019-03-20	56.61	57.76	56.26	57.24	142408
2019-03-21	56.92	57.92	56.81	57.78	220588
2019-03-22	56.81	56.81	55.28	55.36	369994
2019-03-25	55.58	55.85	55.24	55.43	144891
2019-03-26	55.99	56.50	55.56	55.94	96522
2019-03-27	55.80	56.17	55.63	55.68	163703
2019-03-28	55.86	55.98	55.60	55.78	124492
2019-03-29	56.08	56.08	55.08	55.21	274900
2019-04-01	58.59	59.42	58.41	59.00	303334
2019-04-02	59.04	59.24	58.71	59.07	160057
2019-04-03	60.41	60.79	59.79	59.90	127166
2019-04-04	59.91	60.21	59.67	60.12	125541
2019-04-05	61.03	61.22	60.38	60.63	115247
2019-04-08	60.45	60.85	60.34	60.79	73857
2019-04-09	60.04	60.04	59.30	59.66	212410
2019-04-10	60.04	60.32	59.77	60.07	67376
2019-04-11	59.24	59.38	58.45	58.91	217147
2019-04-12	59.54	59.86	59.07	59.25	170773
2019-04-15	59.22	59.36	58.77	58.88	153549
2019-04-16	59.08	59.57	58.79	59.52	237727
2019-04-17	60.12	60.63	59.99	60.44	209009
2019-04-18	59.75	59.92	59.23	59.64	176466
2019-04-22	58.20	58.20	57.22	57.51	185833
2019-04-23	57.23	58.32	57.23	58.17	233404
2019-04-24	56.10	56.58	56.01	56.21	192837
2019-04-25	56.21	56.53	55.29	55.68	195404
2019-04-26	55.07	55.43	55.01	55.05	108745
2019-04-29	55.20	55.68	55.18	55.52	118940
2019-04-30	54.92	55.85	54.79	55.17	198553
2019-05-01	55.16	55.42	54.29	54.29	110906
2019-05-02	54.49	54.78	54.04	54.44	121894
2019-05-03	54.48	55.00	54.48	54.75	184999
2019-05-06	53.40	53.82	52.92	53.70	196205
2019-05-07	53.43	53.43	52.39	52.72	152005
2019-05-08	52.75	53.30	52.53	52.55	144300
2019-05-09	51.38	52.30	51.00	52.25	180859
2019-05-10	51.43	51.61	50.64	51.34	168861
2019-05-13	49.61	49.63	49.13	49.44	179049
2019-05-14	49.85	50.64	49.85	50.24	160269
2019-05-15	49.65	50.32	49.32	50.08	112605
2019-05-16	49.75	49.87	49.49	49.60	169828
2019-05-17	48.82	49.44	48.82	49.03	141648
2019-05-20	48.72	49.17	48.43	48.50	210003
2019-05-21	48.70	49.04	48.63	48.91	221894
2019-05-22	48.87	48.98	48.32	48.38	136819
2019-05-23	47.47	47.82	46.89	47.46	381764
2019-05-24	47.98	48.31	47.60	47.98	175424
2019-05-28	49.00	49.34	48.54	48.70	280382
2019-05-29	48.96	49.08	48.43	49.05	272871
2019-05-30	49.79	50.37	49.67	49.82	377613
2019-05-31	49.40	49.93	49.28	49.73	160921
2019-06-03	50.64	51.46	50.64	50.99	230855
2019-06-04	51.30	51.31	50.45	51.15	164395
2019-06-05	50.76	50.80	49.59	49.80	149845
2019-06-06	49.78	50.60	49.76	50.13	161530
2019-06-07	49.52	49.92	49.38	49.64	131440
2019-06-10	49.90	50.59	49.85	50.41	156850
2019-06-11	51.40	51.68	50.93	50.96	342004
2019-06-12	51.00	51.45	50.95	51.23	139494
2019-06-13	50.97	51.37	50.94	51.36	117804
2019-06-14	50.58	50.58	50.07	50.23	204587
2019-06-17	49.69	49.97	49.34	49.90	214996
2019-06-18	51.02	52.07	51.02	51.70	180481
2019-06-19	51.82	52.13	51.55	52.03	116472
2019-06-20	53.03	53.03	52.14	52.49	147006
2019-06-21	52.34	52.65	52.17	52.17	154806
2019-06-24	52.33	52.68	52.33	52.63	133761
2019-06-25	52.71	53.43	52.67	53.10	241124
2019-06-26	52.84	53.27	52.84	53.14	121013
2019-06-27	53.19	53.32	53.04	53.11	119960
2019-06-28	53.27	53.27	52.84	53.06	128493
2019-07-01	54.36	54.53	53.53	54.03	124981
2019-07-02	53.36	53.36	52.77	53.22	212879
2019-07-03	52.78	52.93	52.28	52.61	74528
2019-07-05	52.21	52.61	51.87	52.51	72475
2019-07-08	51.60	51.93	51.47	51.51	103291
2019-07-09	50.72	51.24	50.30	50.68	179047
2019-07-10	51.14	51.54	50.84	51.04	108584
2019-07-11	50.96	50.96	50.39	50.78	154761
2019-07-12	50.71	50.94	50.60	50.78	146687
2019-07-15	51.01	51.27	50.63	51.18	305061
2019-07-16	51.29	51.49	50.87	51.14	229028
2019-07-17	50.19	50.20	49.48	49.71	203249
2019-07-18	49.69	50.02	49.36	49.63	96394
2019-07-19	50.48	50.57	50.01	50.16	92921
2019-07-22	50.21	50.39	49.73	49.88	103171
2019-07-23	51.39	51.72	50.38	50.80	171460
2019-07-24	50.62	50.93	49.81	50.30	138159
2019-07-25	50.14	50.14	48.83	49.02	194089
2019-07-26	49.00	49.48	48.48	48.68	184512
2019-07-29	48.37	48.52	48.14	48.39	137075
2019-07-30	48.25	48.49	48.07	48.30	165432
2019-07-31	47.85	48.00	46.65	46.83	161879
2019-08-01	46.46	46.93	45.70	45.81	206494
2019-08-02	44.93	45.17	44.13	44.48	145884
2019-08-05	42.27	42.96	42.24	42.48	173867
2019-08-06	43.06	43.52	42.62	43.11	211282
2019-08-07	42.21	42.50	41.73	42.39	159017
2019-08-08	42.47	43.23	42.37	43.17	195521
2019-08-09	42.89	42.89	42.03	42.27	135311
2019-08-12	42.20	42.40	41.86	42.04	196921
2019-08-13	41.73	43.22	41.54	42.95	259475
2019-08-14	41.82	41.98	41.25	41.35	156433
2019-08-15	41.49	41.63	41.14	41.55	314494
2019-08-16	41.87	42.45	41.87	42.38	296524
2019-08-19	43.09	43.41	42.84	42.97	205780
2019-08-20	43.15	43.74	43.12	43.22	337493
2019-08-21	43.47	43.56	43.26	43.53	169961
2019-08-22	43.26	43.34	42.74	42.88	206453
2019-08-23	42.44	42.57	41.14	41.22	441189
2019-08-26	41.68	42.13	41.61	41.94	276515
2019-08-27	42.25	42.53	42.02	42.11	193797
2019-08-28	42.36	42.87	42.17	42.64	163241
2019-08-29	42.57	43.01	42.52	42.88	193581
2019-08-30	43.99	43.99	43.41	43.62	250608
2019-09-03	43.15	43.31	42.81	43.28	138044
2019-09-04	43.88	44.48	43.88	44.43	247934
2019-09-05	44.97	45.49	44.97	45.20	204213
2019-09-06	45.43	45.53	45.02	45.16	159062
2019-09-09	45.61	45.80	45.34	45.72	222002
2019-09-10	46.69	47.16	46.42	47.12	252871
2019-09-11	49.07	49.40	48.35	48.57	394553
2019-09-12	48.70	49.45	48.47	49.18	189190
2019-09-13	49.30	50.24	49.20	50.03	319488
2019-09-16	49.73	49.85	49.48	49.71	125118
2019-09-17	49.37	49.75	49.23	49.56	141868
2019-09-18	49.32	49.81	49.05	49.40	240315
2019-09-19	48.69	48.88	48.46	48.46	157013
2019-09-20	48.90	49.24	48.61	48.77	157226
2019-09-23	47.91	48.48	47.79	48.47	138427
2019-09-24	48.61	48.61	47.45	47.75	262010
2019-09-25	47.53	48.34	47.45	48.20	168715
2019-09-26	47.94	48.43	47.50	47.75	122918
2019-09-27	46.89	47.34	46.67	46.71	199111
2019-09-30	46.99	47.41	46.78	47.16	111112
2019-10-01	47.28	47.46	46.57	46.63	97816
2019-10-02	45.32	45.53	44.95	45.14	182533
2019-10-03	45.20	45.60	44.74	45.36	170103
2019-10-04	45.43	46.14	45.43	46.12	134084
2019-10-07	45.79	46.29	45.75	45.78	100259
2019-10-08	45.64	45.86	45.46	45.50	111466
2019-10-09	45.82	46.12	45.46	45.85	96392
2019-10-10	46.41	47.12	46.36	47.03	164340
2019-10-11	48.07	48.84	47.94	48.33	122024
2019-10-14	48.05	48.21	47.64	47.69	109153
2019-10-15	47.72	48.11	47.45	47.74	153264
2019-10-16	47.54	47.67	46.93	47.06	185467
2019-10-17	47.66	47.79	47.14	47.21	142852
2019-10-18	47.43	47.73	47.36	47.61	304144
2019-10-21	47.63	47.70	47.14	47.48	202388
2019-10-22	47.83	48.08	47.39	47.81	159830
2019-10-23	47.66	48.02	47.46	48.02	128949
2019-10-24	48.15	48.65	46.67	47.05	186373
2019-10-25	45.67	45.82	44.88	45.33	222617
2019-10-28	45.57	45.82	45.53	45.68	169220
2019-10-29	45.48	45.79	45.36	45.79	134926
2019-10-30	45.47	45.51	44.86	45.44	164302
2019-10-31	45.15	45.18	44.73	44.91	118363
2019-11-01	45.78	46.61	45.78	46.58	179703
2019-11-04	47.26	47.31	47.10	47.24	149887
2019-11-05	47.35	47.82	47.35	47.62	112431
2019-11-06	47.07	47.21	46.58	46.73	147656
2019-11-07	47.37	47.83	47.37	47.58	194931
2019-11-08	48.12	48.66	48.03	48.57	247826
2019-11-11	47.94	48.19	47.71	48.17	128757
2019-11-12	48.05	48.08	47.42	47.59	109223
2019-11-13	46.96	47.10	46.63	46.74	136801
2019-11-14	47.07	47.07	46.45	46.74	158688
2019-11-15	47.89	48.52	47.89	48.17	162151
2019-11-18	48.55	48.61	47.84	48.27	128593
2019-11-19	48.36	48.60	47.65	47.84	205595
2019-11-20	47.43	47.85	47.14	47.35	155120
2019-11-21	46.97	47.12	46.69	46.90	212261
2019-11-22	46.86	47.48	46.86	47.18	255023
2019-11-25	48.34	49.10	48.34	48.91	205872
2019-11-26	49.42	49.91	49.10	49.91	253048
2019-11-27	49.79	49.90	49.34	49.69	216024
2019-11-29	49.11	49.11	48.07	48.12	167533
2019-12-02	48.78	49.01	48.64	48.73	138736
2019-12-03	48.02	48.18	47.48	47.73	186104
2019-12-04	48.05	48.25	47.69	48.01	196599
2019-12-05	48.13	48.32	47.64	47.88	162329
2019-12-06	48.69	48.99	48.37	48.70	171880
2019-12-09	48.82	49.00	48.44	48.49	144662
2019-12-10	48.38	48.48	47.95	48.34	136383
2019-12-11	48.31	48.78	48.11	48.73	112944
2019-12-12	49.29	50.61	49.29	50.47	252976
2019-12-13	51.38	51.38	50.21	50.82	352490
2019-12-16	51.37	51.51	51.12	51.16	256696
2019-12-17	52.69	52.69	52.28	52.36	274332
2019-12-18	52.71	52.80	52.49	52.72	237529
2019-12-19	52.49	52.78	52.38	52.51	184989
2019-12-20	52.56	52.68	52.07	52.08	284255
2019-12-23	52.08	52.15	51.82	52.14	155297
2019-12-24	51.64	51.81	51.47	51.52	58756
2019-12-26	52.24	52.35	52.05	52.22	91031
2019-12-27	52.03	52.29	51.67	51.67	162659
2019-12-30	51.18	51.19	50.56	50.64	166272
2019-12-31	50.48	50.79	50.48	50.62	109416
2020-01-02	51.27	51.27	50.63	51.21	125589
2020-01-03	50.62	50.78	50.26	50.31	163067
2020-01-06	49.44	49.59	49.25	49.40	251284
2020-01-07	49.64	49.64	49.16	49.41	292953
2020-01-08	49.34	50.29	48.92	50.05	508001
2020-01-09	50.60	50.95	50.46	50.92	321569
2020-01-10	51.31	51.62	51.16	51.18	197190
2020-01-13	51.47	52.21	51.27	52.20	119001
2020-01-14	52.19	52.57	52.16	52.32	152634
2020-01-15	52.18	52.27	51.56	51.64	154764
2020-01-16	51.97	52.03	51.42	51.66	180959
2020-01-17	52.00	52.27	51.66	52.11	137773
2020-01-21	51.65	51.96	51.34	51.53	322008
2020-01-22	52.12	52.12	51.02	51.40	216742
2020-01-23	50.78	51.08	50.42	50.91	196732
2020-01-24	50.87	50.94	49.73	50.12	229823
2020-01-27	49.52	49.52	48.21	48.50	289660
2020-01-28	48.21	48.22	47.19	47.83	218633
2020-01-29	48.21	48.21	47.47	47.57	177000
2020-01-30	46.79	47.40	46.55	47.37	172231
2020-01-31	46.46	46.83	44.17	44.41	329085
2020-02-03	44.59	44.89	44.36	44.60	247026
2020-02-04	45.71	45.83	45.49	45.49	227971
2020-02-05	46.17	46.21	45.43	45.67	188980
2020-02-06	47.06	47.06	46.30	46.66	301655
2020-02-07	46.16	46.16	45.52	45.80	312960
2020-02-10	45.67	45.83	45.52	45.82	282930
2020-02-11	46.38	46.94	46.36	46.52	198671
2020-02-12	47.06	47.19	46.90	47.08	168048
2020-02-13	46.60	46.60	46.12	46.21	127202
2020-02-14	46.18	46.25	45.68	45.91	115504
2020-02-18	45.59	45.66	45.11	45.39	135670
2020-02-19	45.47	45.61	45.33	45.53	122894
2020-02-20	44.75	44.82	44.11	44.31	180494
2020-02-21	43.61	43.86	43.44	43.63	122213
2020-02-24	41.19	41.66	41.02	41.02	285224
2020-02-25	41.53	41.78	40.05	40.42	449144
2020-02-26	40.98	41.63	40.96	41.12	288048
2020-02-27	40.88	41.13	40.12	40.19	304754
2020-02-28	39.25	40.44	39.25	40.29	340051
2020-03-02	39.99	40.62	39.61	40.51	342095
2020-03-03	40.56	41.49	39.06	39.85	528233
2020-03-04	41.27	41.27	40.45	41.12	258227
2020-03-05	40.29	40.62	39.57	40.14	308494
2020-03-06	39.19	39.69	38.67	39.27	640592
2020-03-09	35.80	36.71	35.32	35.91	394636
2020-03-10	37.66	37.92	36.44	37.76	384829
2020-03-11	36.92	37.50	36.07	36.71	408042
2020-03-12	35.10	35.29	33.04	33.91	689983
2020-03-13	36.76	36.80	33.81	36.78	849889
2020-03-16	30.00	32.30	30.00	30.08	634587
2020-03-17	30.71	32.18	30.11	32.02	680986
2020-03-18	29.17	30.61	28.40	29.66	348866
2020-03-19	28.70	28.70	27.57	28.27	409189
2020-03-20	29.03	29.43	27.20	27.50	354982
2020-03-23	27.58	27.80	26.27	26.69	593438
2020-03-24	29.24	30.36	28.88	30.26	394641
2020-03-25	32.31	34.11	31.68	32.72	349156
2020-03-26	31.40	32.79	31.15	32.72	345521
2020-03-27	30.25	31.69	29.40	31.11	409646
2020-03-30	31.50	32.54	31.46	32.06	251675
2020-03-31	32.60	33.53	32.60	32.65	276562
2020-04-01	31.21	31.79	30.94	31.09	135906
2020-04-02	31.26	32.42	31.11	31.95	297117
2020-04-03	31.41	32.06	30.80	31.26	250453
2020-04-06	32.76	33.61	32.53	33.39	192285
2020-04-07	34.08	34.37	33.20	33.27	273902
2020-04-08	33.28	33.91	33.07	33.47	320758
2020-04-09	34.17	34.89	33.62	33.76	235656
2020-04-13	37.07	37.49	36.57	37.38	241957
2020-04-14	38.13	38.27	37.00	37.43	352718
2020-04-15	36.81	36.81	35.63	36.28	304099
2020-04-16	36.25	36.25	34.35	35.43	375296
2020-04-17	36.36	36.39	35.84	36.08	227341
2020-04-20	35.72	35.79	34.88	34.88	221956
2020-04-21	33.93	34.05	33.27	33.67	270796
2020-04-22	34.79	34.79	34.30	34.54	267099
2020-04-23	35.06	35.46	34.47	34.61	128958
2020-04-24	34.83	35.00	34.01	34.50	315627
2020-04-27	35.13	35.98	34.96	35.74	233199
2020-04-28	36.46	36.89	36.00	36.13	263286
2020-04-29	38.00	38.69	37.66	38.63	174307
2020-04-30	38.16	38.16	36.93	37.21	199020
2020-05-01	36.49	36.49	35.64	35.86	192362
2020-05-04	36.01	36.24	35.36	36.23	216798
2020-05-05	36.69	37.00	36.31	36.38	188511
2020-05-06	36.66	36.72	36.01	36.35	167236
2020-05-07	36.86	37.25	36.71	36.90	157157
2020-05-08	37.28	37.39	36.77	37.29	165883
2020-05-11	36.05	36.05	35.16	35.42	300907
2020-05-12	35.15	35.24	34.22	34.25	182754
2020-05-13	35.16	35.16	34.09	34.56	230173
2020-05-14	33.68	34.77	33.31	34.73	218066
2020-05-15	34.02	34.49	33.84	34.27	165139
2020-05-18	35.16	35.95	35.16	35.76	271994
2020-05-19	36.14	36.44	35.95	35.98	272515
2020-05-20	36.43	36.59	35.91	35.95	135708
2020-05-21	35.84	36.26	35.51	35.51	91938
2020-05-22	34.93	34.93	34.33	34.87	147799
2020-05-26	35.95	36.18	35.47	35.47	126838
2020-05-27	36.69	37.39	36.24	37.35	263984
2020-05-28	37.02	37.85	37.02	37.38	137001
2020-05-29	37.02	37.33	36.54	36.91	532855
2020-06-01	37.25	37.86	37.25	37.68	271457
2020-06-02	38.60	39.51	38.29	39.25	325793
2020-06-03	40.95	42.05	40.95	42.00	292529
2020-06-04	41.44	41.69	41.01	41.33	248958
2020-06-05	41.70	42.91	41.70	42.26	189219
2020-06-08	42.36	42.77	42.01	42.61	214130
2020-06-09	41.45	41.64	40.68	41.20	217728
2020-06-10	41.50	41.53	40.81	41.03	130988
2020-06-11	39.42	39.69	37.50	38.23	286719
2020-06-12	39.17	39.37	38.12	38.82	196508
2020-06-15	36.50	37.55	35.78	37.26	198223
2020-06-16	39.20	39.55	38.40	38.86	302055
2020-06-17	38.92	38.92	38.03	38.06	186515
2020-06-18	38.35	38.44	37.96	38.28	169529
2020-06-19	38.98	39.09	38.15	38.42	299558
2020-06-22	38.22	38.87	38.04	38.67	172467
2020-06-23	38.35	38.52	38.06	38.23	186301
2020-06-24	38.35	38.35	37.48	37.72	200451
2020-06-25	37.28	38.02	37.24	37.94	150691
2020-06-26	37.90	37.99	37.26	37.44	106634
2020-06-29	36.72	37.19	36.59	37.18	134748
2020-06-30	36.50	37.20	36.25	37.04	420952
2020-07-01	37.53	37.54	37.08	37.36	153484
2020-07-02	38.32	38.40	37.96	38.14	244312
2020-07-06	38.71	38.98	38.52	38.69	250033
2020-07-07	38.29	39.40	38.26	38.38	234262
2020-07-08	39.38	40.08	39.06	39.79	295911
2020-07-09	39.70	39.70	38.64	38.99	129688
2020-07-10	38.15	38.64	37.86	38.51	212403
2020-07-13	39.00	39.29	38.48	38.48	171956
2020-07-14	38.09	38.96	38.01	38.96	141521
2020-07-15	39.12	39.38	38.88	39.24	163232
2020-07-16	38.61	39.01	38.45	38.63	224519
2020-07-17	38.86	38.91	38.47	38.48	153954
2020-07-20	38.65	38.98	38.50	38.92	165156
2020-07-21	39.62	40.38	39.49	39.53	118338
2020-07-22	40.69	41.22	40.69	41.21	150885
2020-07-23	40.95	40.95	40.11	40.25	216499
2020-07-24	40.11	40.18	39.69	39.98	294813
2020-07-27	40.90	41.37	40.71	41.21	102601
2020-07-28	41.68	41.85	41.47	41.53	140005
2020-07-29	41.90	42.12	41.68	42.10	253665
2020-07-30	41.10	41.13	40.49	41.09	103315
2020-07-31	40.54	40.54	39.69	40.02	124521
2020-08-03	40.15	40.41	39.98	40.38	83699
2020-08-04	40.34	41.06	40.34	41.06	74278
2020-08-05	41.15	41.58	41.15	41.38	136247
2020-08-06	42.12	42.13	41.88	41.97	108291
2020-08-07	41.19	41.19	40.84	41.15	123616
2020-08-10	41.81	42.36	41.68	42.36	126621
2020-08-11	43.56	43.86	42.93	43.08	196202
2020-08-12	43.77	44.19	43.77	44.03	152754
2020-08-13	43.37	43.54	43.07	43.13	155907
2020-08-14	43.50	43.79	43.37	43.73	140839
2020-08-17	43.94	44.59	43.92	44.09	132602
2020-08-18	43.40	43.43	42.60	42.81	101770
2020-08-19	42.44	42.63	41.96	41.98	185881
2020-08-20	40.84	41.15	40.50	41.08	187157
2020-08-21	41.30	41.52	40.91	41.28	160525
2020-08-24	41.82	41.82	41.52	41.74	108195
2020-08-25	41.87	41.88	41.38	41.79	135061
2020-08-26	40.49	40.71	40.31	40.69	120129
2020-08-27	39.69	39.92	38.85	39.09	147970
2020-08-28	39.79	40.21	39.60	40.14	172713
2020-08-31	39.14	39.19	38.63	38.64	142938
2020-09-01	39.23	39.24	38.78	39.06	158837
2020-09-02	39.35	39.49	38.92	39.46	206018
2020-09-03	39.39	39.55	38.35	38.53	192694
2020-09-04	38.88	39.11	38.33	38.95	123567
2020-09-08	38.62	38.81	38.32	38.33	147212
2020-09-09	38.82	39.25	38.79	39.08	183948
2020-09-10	38.94	39.10	38.26	38.51	195365
2020-09-11	39.01	39.16	38.80	38.92	118890
2020-09-14	39.95	40.07	39.72	39.96	175589
2020-09-15	40.12	40.16	39.83	39.88	139579
2020-09-16	40.09	40.43	39.81	40.01	113315
2020-09-17	40.07	40.96	39.85	40.93	117746
2020-09-18	41.11	41.13	40.21	40.50	419445
2020-09-21	40.31	40.31	39.02	39.76	325894
2020-09-22	41.39	41.87	40.99	41.70	361758
2020-09-23	41.64	41.84	40.96	41.08	187172
2020-09-24	40.39	40.93	39.94	40.37	88168
2020-09-25	40.88	41.88	40.69	41.77	373223
2020-09-28	42.07	42.33	41.78	42.07	150214
2020-09-29	42.09	42.22	41.69	41.72	92788
2020-09-30	41.72	42.23	41.69	41.86	127934
2020-10-01	41.95	42.52	41.95	42.22	66390
2020-10-02	41.51	42.36	41.26	42.17	110301
2020-10-05	43.73	44.47	43.73	44.23	160912
2020-10-06	43.65	43.82	42.42	42.75	189581
2020-10-07	44.04	44.58	43.93	44.39	115777
2020-10-08	44.91	44.96	44.32	44.65	152094
2020-10-09	44.96	44.96	44.46	44.80	85267
2020-10-12	44.95	44.99	44.44	44.74	158743
2020-10-13	44.37	44.41	43.89	44.04	141033
2020-10-14	43.41	43.78	43.35	43.62	227358
2020-10-15	44.24	44.53	43.94	44.45	195937
2020-10-16	44.12	44.58	44.12	44.34	235207
2020-10-19	45.49	45.75	44.97	44.97	180317
2020-10-20	45.12	45.29	44.86	44.93	203441
2020-10-21	45.21	45.82	45.21	45.45	140605
2020-10-22	46.03	46.22	45.51	46.08	123272
2020-10-23	48.77	49.13	48.01	48.69	246139
2020-10-26	48.33	48.50	47.56	47.95	173055
2020-10-27	48.52	48.60	48.06	48.55	167261
2020-10-28	47.30	47.30	46.62	46.75	164404
2020-10-29	46.67	47.23	46.22	47.13	134393
2020-10-30	46.38	46.86	45.99	46.31	215748
2020-11-02	47.87	47.95	47.44	47.86	111798
2020-11-03	48.80	49.00	48.67	48.91	100166
2020-11-04	48.38	48.93	47.92	48.42	124897
2020-11-05	50.12	50.93	50.05	50.63	190964
2020-11-06	51.04	51.17	50.77	51.14	104599
2020-11-09	53.49	53.80	52.50	52.66	172958
2020-11-10	53.09	53.45	52.88	53.18	123174
2020-11-11	53.57	53.57	53.08	53.47	119580
2020-11-12	53.20	53.20	52.30	52.60	80290
2020-11-13	53.15	53.51	52.99	53.50	108458
2020-11-16	54.35	54.74	54.03	54.55	67503
2020-11-17	53.91	54.25	53.66	53.99	58439
2020-11-18	54.00	54.73	53.99	54.10	145624
2020-11-19	52.95	53.61	52.55	53.49	105381
2020-11-20	53.58	53.84	53.41	53.53	160258
2020-11-23	54.63	55.05	54.57	54.97	129705
2020-11-24	55.54	56.47	55.10	56.27	173117
2020-11-25	55.55	55.95	55.30	55.58	148441
2020-11-27	54.64	54.86	54.51	54.71	88564
2020-11-30	53.77	53.88	53.17	53.34	212859
2020-12-01	55.68	56.25	55.47	56.10	131052
2020-12-02	57.30	57.37	56.85	56.98	105001
2020-12-03	57.79	57.98	57.16	57.17	176081
2020-12-04	60.94	61.25	60.43	61.12	246931
2020-12-07	61.83	62.08	61.53	61.78	159761
2020-12-08	60.89	61.26	60.50	61.19	92188
2020-12-09	62.64	62.84	61.45	61.83	124046
2020-12-10	62.16	63.50	61.92	63.44	203108
2020-12-11	64.00	64.87	63.73	64.32	218022
2020-12-14	63.54	63.74	62.57	62.65	112425
2020-12-15	62.11	63.20	62.06	62.89	162559
2020-12-16	62.38	62.58	62.09	62.44	130078
2020-12-17	61.81	61.96	61.39	61.67	142085
2020-12-18	61.67	61.67	61.12	61.27	113164
2020-12-21	61.43	62.16	61.17	62.16	93209
2020-12-22	60.99	60.99	60.19	60.31	118881
2020-12-23	60.82	61.08	60.61	60.87	69342
2020-12-24	61.42	61.48	61.16	61.30	23810
2020-12-28	62.59	62.59	61.56	61.57	107397
2020-12-29	61.77	62.12	61.47	61.57	101562
2020-12-30	62.61	62.80	62.18	62.34	93081
2020-12-31	62.36	62.36	61.92	62.31	57098
2021-01-04	63.39	63.69	62.14	62.39	104920
2021-01-05	65.00	65.81	64.82	65.49	101811
2021-01-06	64.99	66.38	64.95	65.89	178072
2021-01-07	66.87	67.00	66.57	66.70	77652
2021-01-08	67.00	67.39	66.50	67.23	67290
2021-01-11	64.30	65.95	63.73	65.62	229380
2021-01-12	63.43	64.05	63.06	63.77	185136
2021-01-13	64.53	64.53	63.83	63.90	101487
2021-01-14	64.53	65.35	64.35	64.86	114610
2021-01-15	62.68	62.68	61.51	61.60	172938
2021-01-19	62.15	62.15	61.42	61.67	63777
2021-01-20	62.00	62.68	61.64	62.34	139368
2021-01-21	61.87	61.91	61.08	61.50	159642
2021-01-22	59.26	60.37	59.07	59.98	316952
2021-01-25	60.32	60.32	59.40	59.75	239057
2021-01-26	58.70	59.05	58.03	58.75	295327
2021-01-27	58.00	58.70	57.15	57.72	130695
2021-01-28	56.75	56.95	54.40	55.82	244399
2021-01-29	55.53	55.97	54.56	54.79	194173
2021-02-01	56.22	56.81	55.91	56.66	119447
2021-02-02	58.80	59.46	58.00	59.16	319917
2021-02-03	59.39	59.39	58.62	58.84	106482
2021-02-04	59.03	59.75	58.62	59.75	121326
2021-02-05	59.09	59.65	58.67	59.47	149768
2021-02-08	59.99	60.68	59.93	60.53	96274
2021-02-09	60.59	61.35	60.51	61.14	130732
2021-02-10	61.70	61.77	60.50	61.08	113341
2021-02-11	61.75	61.75	61.00	61.23	55371
2021-02-12	61.25	62.03	61.03	61.99	61851
2021-02-16	61.64	62.14	61.24	61.84	166988
2021-02-17	61.13	61.41	60.54	61.27	119803
2021-02-18	60.02	60.09	59.34	59.79	103628
2021-02-19	60.11	60.66	60.02	60.29	129447
2021-02-22	59.99	61.47	59.99	60.88	159409
2021-02-23	61.94	62.57	61.23	62.10	164585
2021-02-24	61.61	62.71	61.25	62.50	104931
2021-02-25	63.22	63.73	61.35	61.78	131828
2021-02-26	62.48	62.79	60.99	61.10	194179
2021-03-01	62.05	63.94	61.60	63.68	123428
2021-03-02	63.52	64.33	63.28	63.76	128285
2021-03-03	65.15	68.70	65.15	68.16	431451
2021-03-04	68.38	69.31	66.16	66.84	265935
2021-03-05	69.70	69.84	68.18	69.37	341129
2021-03-08	69.92	70.58	69.40	70.25	268997
2021-03-09	69.66	70.51	68.09	69.81	616074
2021-03-10	65.15	65.16	63.01	63.53	608875
2021-03-11	66.75	67.46	66.34	67.18	382587
2021-03-12	66.34	67.00	66.03	66.98	275757
2021-03-15	67.42	67.90	66.31	67.28	200376
2021-03-16	67.32	67.55	66.68	66.93	118832
2021-03-17	65.36	66.93	65.08	66.76	168738
2021-03-18	65.85	65.90	64.84	64.99	216348
2021-03-19	64.18	65.08	63.15	64.80	231010
2021-03-22	66.72	67.75	66.57	67.19	229247
2021-03-23	68.62	69.11	66.90	67.43	443507
2021-03-24	67.53	68.01	67.27	67.49	160585
2021-03-25	67.51	68.06	66.64	67.86	155661
2021-03-26	69.82	71.79	69.81	71.78	156883
2021-03-29	71.86	72.68	71.30	71.92	168002
2021-03-30	70.90	71.84	70.46	71.37	239903
2021-03-31	71.69	72.45	71.11	72.20	155095
2021-04-01	71.91	71.91	71.11	71.58	218078
2021-04-05	73.61	75.56	73.57	74.91	290525
2021-04-06	73.87	74.39	73.37	73.50	130278
2021-04-07	73.95	74.64	73.60	73.98	192575
2021-04-08	74.18	74.18	73.35	73.65	91850
2021-04-09	73.32	73.33	72.67	73.25	75304
2021-04-12	73.25	73.43	72.63	72.97	58343
2021-04-13	72.67	73.24	72.51	72.77	105484
2021-04-14	75.54	76.27	75.42	75.53	195890
2021-04-15	76.89	77.20	76.48	76.83	197030
2021-04-16	77.20	77.54	76.46	77.06	105316
2021-04-19	78.59	79.48	78.36	78.56	150294
2021-04-20	78.79	78.99	77.72	77.82	135677
2021-04-21	77.46	78.88	77.25	78.81	81484
2021-04-22	78.81	78.81	77.54	77.87	106403
2021-04-23	79.28	80.18	79.16	79.87	114595
2021-04-26	80.92	81.51	80.85	81.10	153476
2021-04-27	84.17	84.81	83.70	84.13	183252
2021-04-28	83.85	84.70	83.30	84.18	121019
2021-04-29	85.00	85.00	82.61	83.89	111614
2021-04-30	82.40	82.48	81.31	81.41	131698
2021-05-03	82.39	83.44	82.01	83.02	122623
2021-05-04	83.62	84.39	83.08	84.32	129429
2021-05-05	84.82	86.11	84.59	85.60	141041
2021-05-06	87.26	88.49	87.25	88.40	158442
2021-05-07	89.29	89.91	88.51	89.91	215430
2021-05-10	91.75	92.19	90.48	90.79	207842
2021-05-11	90.50	92.05	89.94	91.78	146916
2021-05-12	89.52	89.52	85.32	85.63	334956
2021-05-13	85.46	86.50	84.88	86.11	233012
2021-05-14	85.32	85.97	84.92	85.48	186862
2021-05-17	81.95	82.27	80.19	81.67	444688
2021-05-18	84.64	85.24	83.52	83.55	253168
2021-05-19	82.05	82.87	81.39	82.22	247965
2021-05-20	80.72	80.75	79.77	80.68	227089
2021-05-21	80.61	80.90	79.55	79.77	175548
2021-05-24	79.35	80.13	78.70	79.76	149844
2021-05-25	79.68	80.62	79.03	79.17	133782
2021-05-26	78.37	79.08	77.80	78.77	234842
2021-05-27	80.49	81.68	80.38	80.59	223603
2021-05-28	80.18	80.68	79.37	80.11	174900
2021-06-01	80.43	81.65	80.20	81.49	346362
2021-06-02	80.40	80.40	79.15	79.32	252595
2021-06-03	77.81	78.16	76.78	77.84	238450
2021-06-04	78.50	78.57	77.72	78.46	169285
2021-06-07	76.90	76.98	75.90	76.37	126668
2021-06-08	77.04	77.04	76.00	76.37	143559
2021-06-09	74.50	75.02	74.10	74.81	225939
2021-06-10	75.58	76.14	75.09	75.56	152442
2021-06-11	78.24	78.46	77.30	77.64	191657
2021-06-14	76.96	77.20	75.68	76.23	141219
2021-06-15	76.24	76.24	75.23	75.95	150954
2021-06-16	76.70	76.96	75.25	76.01	218562
2021-06-17	75.52	75.54	73.13	73.73	229597
2021-06-18	73.98	74.48	73.09	73.54	250682
2021-06-21	73.96	75.25	73.96	74.92	116689
2021-06-22	75.48	75.48	74.62	75.22	353864
2021-06-23	74.94	75.42	74.63	75.13	279163
2021-06-24	76.80	78.36	76.80	77.86	251051
2021-06-25	78.50	78.79	77.64	77.71	132102
2021-06-28	77.85	78.43	77.05	77.26	320713
2021-06-29	77.08	77.35	76.65	76.94	118700
2021-06-30	76.35	77.18	76.35	76.77	110429
2021-07-01	76.96	76.96	75.85	76.46	85780
2021-07-02	76.21	76.57	75.69	76.38	85317
2021-07-06	75.90	75.93	74.05	74.42	99898
2021-07-07	74.42	75.20	74.35	75.00	208505
2021-07-08	73.14	73.23	71.86	72.31	378167
2021-07-09	73.74	75.05	73.44	75.04	186360
2021-07-12	75.00	76.09	74.85	75.73	95055
2021-07-13	75.46	75.53	74.60	74.60	104274
2021-07-14	75.02	75.31	74.15	74.74	111684
2021-07-15	75.20	76.08	74.84	75.24	110694
2021-07-16	74.62	74.62	73.04	73.22	142804
2021-07-19	71.42	71.82	70.88	71.41	139775
2021-07-20	71.36	72.91	71.06	72.13	105822
2021-07-21	72.69	73.26	72.34	73.25	142922
2021-07-22	75.19	75.35	74.16	74.16	155885
2021-07-23	76.23	76.93	75.69	76.33	137915
2021-07-26	76.27	77.37	76.21	77.33	123246
2021-07-27	78.30	78.35	77.17	78.15	150411
2021-07-28	79.21	79.57	78.01	79.14	165726
2021-07-29	78.34	79.99	78.34	79.75	220675
2021-07-30	79.75	80.02	78.81	78.99	174970
2021-08-02	78.23	78.59	77.08	77.15	170634
2021-08-03	74.71	75.88	73.75	75.58	372689
2021-08-04	75.97	76.38	75.47	75.73	149718
2021-08-05	75.68	76.01	74.94	75.35	109182
2021-08-06	75.30	75.95	74.94	75.30	175906
2021-08-09	74.45	74.54	73.70	74.28	175704
2021-08-10	73.80	74.99	73.54	74.68	186845
2021-08-11	75.37	75.64	74.53	75.56	170257
2021-08-12	73.38	73.38	72.07	72.59	183801
2021-08-13	71.96	72.04	71.17	71.57	218378
2021-08-16	71.28	71.59	70.41	71.56	227374
2021-08-17	70.30	70.30	68.43	69.18	204925
2021-08-18	69.54	69.83	68.91	68.92	188178
2021-08-19	66.76	66.96	65.86	66.33	202882
2021-08-20	65.80	65.98	65.30	65.66	143596
2021-08-23	66.17	66.73	66.16	66.45	112921
2021-08-24	68.40	69.00	68.20	68.32	187025
2021-08-25	69.31	69.61	68.92	69.06	162566
2021-08-26	68.81	68.91	67.68	67.92	115956
2021-08-27	67.20	68.81	67.20	68.74	123628
2021-08-30	70.75	71.18	70.54	70.54	169058
2021-08-31	71.63	72.23	71.17	71.40	252624
2021-09-01	71.94	73.21	71.73	73.15	249983
2021-09-02	73.55	74.40	73.42	73.81	171612
2021-09-03	74.59	75.21	74.36	75.05	133098
2021-09-07	76.95	77.18	76.42	76.63	160162
2021-09-08	76.89	77.05	76.01	76.23	214849
2021-09-09	76.56	76.77	75.65	76.16	186895
2021-09-10	76.87	77.54	76.48	76.64	166860
2021-09-13	79.15	79.87	78.63	79.19	220945
2021-09-14	78.68	78.68	76.75	76.94	135008
2021-09-15	77.00	78.22	77.00	78.21	153635
2021-09-16	77.45	77.45	76.11	76.40	174295
2021-09-17	76.14	76.14	73.75	74.44	331428
2021-09-20	72.55	73.04	71.68	72.58	150919
2021-09-21	73.80	73.80	72.01	72.77	142614
2021-09-22	74.02	74.86	73.49	74.27	214784
2021-09-23	73.10	73.58	72.90	73.46	218975
2021-09-24	72.88	73.52	72.77	72.89	275224
2021-09-27	72.58	72.98	71.82	72.79	132281
2021-09-28	70.66	71.06	70.09	70.37	246794
2021-09-29	70.01	70.05	69.46	69.64	142781
2021-09-30	69.93	70.17	68.90	68.97	205675
2021-10-01	68.61	69.16	68.10	68.99	181865
2021-10-04	68.73	69.28	68.14	68.30	81108
2021-10-05	68.50	69.06	68.00	68.72	187103
2021-10-06	66.67	66.98	65.95	66.98	165721
2021-10-07	67.45	68.23	67.45	67.90	200544
2021-10-08	67.82	67.82	66.91	67.37	164861
2021-10-11	67.42	68.67	67.26	67.29	121771
2021-10-12	67.00	67.16	66.60	66.72	258908
2021-10-13	67.63	68.36	67.27	68.28	148264
2021-10-14	68.92	69.92	68.74	69.49	191790
2021-10-15	69.78	69.94	69.19	69.22	149298
2021-10-18	67.25	67.70	66.77	67.24	170196
2021-10-19	68.03	68.19	67.36	67.58	158260
2021-10-20	66.50	66.65	65.74	65.94	202627
2021-10-21	65.87	65.87	64.88	65.25	240072
2021-10-22	64.80	65.67	64.70	65.14	255744
2021-10-25	66.47	67.29	66.41	67.01	134974
2021-10-26	67.28	67.28	66.57	66.80	123800
2021-10-27	65.99	65.99	64.66	64.66	188131
2021-10-28	64.52	64.67	64.18	64.53	78766
2021-10-29	63.64	63.76	62.79	63.26	141872
2021-11-01	63.18	63.70	62.92	63.48	150511
2021-11-02	63.37	63.68	63.14	63.28	150221
2021-11-03	63.43	63.69	62.61	63.46	173560
2021-11-04	63.26	63.60	62.05	62.65	125648
2021-11-05	60.73	61.16	60.53	60.92	182427
2021-11-08	60.63	61.43	60.53	61.29	238367
2021-11-09	60.94	60.94	60.04	60.23	212455
2021-11-10	58.50	58.72	57.77	57.88	446143
2021-11-11	58.66	60.68	58.66	60.04	791904
2021-11-12	60.48	60.95	60.31	60.58	239256
2021-11-15	60.58	60.58	59.33	59.57	135279
2021-11-16	59.67	59.81	59.06	59.27	302844
2021-11-17	58.44	58.50	57.59	57.82	181092
2021-11-18	57.81	58.00	57.33	57.75	233623
2021-11-19	58.07	58.61	58.07	58.19	112770
2021-11-22	59.22	59.83	59.06	59.06	257029
2021-11-23	59.96	60.59	59.45	59.90	322415
2021-11-24	58.62	58.81	58.35	58.78	192760
2021-11-26	56.48	56.49	55.65	55.90	176022
2021-11-29	55.90	56.49	55.13	55.52	216779
2021-11-30	54.91	55.59	54.44	55.17	335213
2021-12-01	58.60	58.98	57.50	57.50	333956
2021-12-02	59.41	60.46	59.23	60.15	267596
2021-12-03	60.02	60.23	59.09	59.47	242675
2021-12-06	60.17	61.36	60.17	61.02	214107
2021-12-07	61.79	62.17	61.52	61.65	136186
2021-12-08	61.72	62.01	61.51	61.81	120539
2021-12-09	61.75	62.00	61.65	61.75	118908
2021-12-10	60.28	60.29	59.60	60.07	148070
2021-12-13	60.92	60.93	59.90	60.18	140925
2021-12-14	60.28	61.29	60.28	60.69	236503
2021-12-15	59.50	59.90	58.59	59.90	208973
2021-12-16	60.12	60.91	60.11	60.18	197282
2021-12-17	60.75	61.80	60.75	61.13	229996
2021-12-20	59.49	59.49	58.42	58.67	241182
2021-12-21	58.69	59.80	58.69	59.62	178973
2021-12-22	58.89	60.14	58.85	60.03	174890
2021-12-23	59.94	60.46	59.69	60.14	178870
2021-12-27	59.55	60.56	59.36	60.43	98830
2021-12-28	59.87	60.30	59.49	59.75	102192
2021-12-29	59.64	60.03	59.52	59.85	114016
2021-12-30	58.30	58.66	57.99	58.13	195439
2021-12-31	58.06	58.54	58.02	58.29	199466
2022-01-03	58.75	59.20	58.59	58.98	106618
2022-01-04	59.91	60.40	59.75	60.08	166353
2022-01-05	61.80	62.48	61.25	61.25	361334
2022-01-06	63.40	63.55	61.93	62.35	274325
2022-01-07	63.13	63.48	62.36	63.48	229717
2022-01-10	63.35	63.50	62.55	62.96	181462
2022-01-11	62.90	64.00	62.58	64.00	160096
2022-01-12	64.89	65.11	64.37	64.89	185356
2022-01-13	64.51	64.81	63.90	63.95	196196
2022-01-14	63.00	63.09	62.14	62.49	255921
2022-01-18	60.17	60.30	58.77	58.82	310137
2022-01-19	60.00	60.65	59.66	60.12	389401
2022-01-20	60.21	60.97	59.21	59.31	145241
2022-01-21	59.19	59.22	57.74	57.92	252464
2022-01-24	56.44	56.85	54.91	56.79	263768
2022-01-25	55.75	56.59	55.04	56.06	200311
2022-01-26	56.83	57.19	55.58	55.80	184341
2022-01-27	54.45	55.67	54.20	54.58	333879
2022-01-28	54.98	55.45	54.32	55.18	180157
2022-01-31	55.29	56.54	55.29	56.54	188034
2022-02-01	57.17	57.79	56.91	57.10	353434
2022-02-02	57.10	57.27	56.61	57.12	505706
2022-02-03	56.16	56.59	55.64	55.65	443924
2022-02-04	55.65	56.08	55.20	55.98	195667
2022-02-07	56.19	57.18	56.02	56.85	186229
2022-02-08	56.10	57.19	56.10	57.06	452463
2022-02-09	59.13	60.31	58.81	60.25	401485
2022-02-10	58.92	60.41	58.77	59.21	766267
2022-02-11	60.20	61.19	60.08	60.65	521025
2022-02-14	59.87	59.87	58.53	58.92	201685
2022-02-15	58.70	59.23	58.43	59.20	211794
2022-02-16	58.60	59.56	58.60	59.18	190022
2022-02-17	58.71	58.98	58.17	58.50	147408
2022-02-18	58.50	58.80	57.84	58.04	182220
2022-02-22	58.27	58.78	57.57	57.88	127712
2022-02-23	57.97	57.97	57.02	57.02	134872
2022-02-24	56.25	57.28	56.00	57.12	260608
2022-02-25	57.46	59.16	57.40	59.09	201603
2022-02-28	58.51	59.60	58.43	59.32	364947
2022-03-01	59.37	60.14	58.59	58.78	180364
2022-03-02	59.14	59.57	58.79	59.49	318606
2022-03-03	60.00	60.26	59.36	60.03	297055
2022-03-04	58.92	59.34	58.14	59.10	230386
2022-03-07	58.38	58.39	55.64	55.89	420744
2022-03-08	55.68	55.86	54.72	54.73	669420
2022-03-09	55.50	56.27	55.12	55.75	306620
2022-03-10	56.65	57.46	56.49	57.38	291318
2022-03-11	57.38	57.80	56.44	56.44	248235
2022-03-14	57.65	57.65	56.59	56.95	241459
2022-03-15	56.51	57.06	56.08	57.00	180104
2022-03-16	57.68	59.07	57.29	59.00	178612
2022-03-17	58.63	59.63	58.11	59.49	230957
2022-03-18	59.26	59.68	59.00	59.67	126849
2022-03-21	59.55	60.18	59.54	60.08	166928
2022-03-22	60.50	61.27	60.33	60.43	243299
2022-03-23	62.15	62.67	62.15	62.37	131154
2022-03-24	62.30	62.39	61.99	62.34	149625
2022-03-25	61.84	61.84	61.07	61.63	141731
2022-03-28	61.33	61.33	60.67	61.05	123109
2022-03-29	61.14	61.69	60.95	61.64	265035
2022-03-30	60.11	60.36	59.06	59.22	233541
2022-03-31	59.74	59.92	59.23	59.27	134441
2022-04-01	59.00	59.78	58.49	59.73	221793
2022-04-04	60.11	60.62	60.00	60.49	115907
2022-04-05	59.83	59.83	58.12	58.37	263511
2022-04-06	58.08	58.46	57.58	58.23	157762
2022-04-07	57.89	58.17	57.29	57.78	140886
2022-04-08	57.93	58.52	57.79	58.33	139868
2022-04-11	58.45	59.02	58.15	58.37	141745
2022-04-12	58.59	58.84	57.71	57.93	190772
2022-04-13	58.08	59.11	58.08	59.00	139308
2022-04-14	58.78	59.15	58.43	58.60	146700
2022-04-18	58.31	58.31	57.51	57.69	128730
2022-04-19	58.04	58.49	57.92	58.37	183760
2022-04-20	58.62	59.32	58.30	59.23	155383
2022-04-21	60.38	60.50	58.44	58.54	284554
2022-04-22	59.00	59.13	57.17	57.45	213956
2022-04-25	56.63	56.63	54.83	56.14	323984
2022-04-26	56.29	56.46	55.04	55.08	235556
2022-04-27	55.08	55.35	54.65	54.95	235488
2022-04-28	56.33	57.61	56.17	57.39	241707
2022-04-29	57.50	57.97	56.65	56.71	206145
2022-05-02	57.41	57.65	56.11	57.14	191106
2022-05-03	56.95	57.66	56.75	57.22	135358
2022-05-04	57.44	58.82	56.75	58.82	147436
2022-05-05	58.25	58.25	55.55	55.87	191098
2022-05-06	55.51	55.91	54.88	55.75	183397
2022-05-09	54.60	54.92	53.82	53.83	234199
2022-05-10	53.96	54.14	52.87	53.58	212024
2022-05-11	53.49	54.38	53.22	53.26	278245
2022-05-12	52.49	53.05	51.86	52.40	175308
2022-05-13	54.21	55.11	54.21	55.03	257664
2022-05-16	54.70	55.55	54.52	55.43	110054
2022-05-17	56.54	57.37	56.54	57.37	125585
2022-05-18	56.50	56.78	54.78	55.02	223743
2022-05-19	55.14	56.69	55.14	56.19	134298
2022-05-20	57.25	57.39	56.10	56.97	127096
2022-05-23	57.79	58.71	57.46	58.48	99275
2022-05-24	57.52	58.08	57.09	57.88	140158
2022-05-25	57.44	57.73	56.56	57.25	294994
2022-05-26	58.10	59.00	58.10	58.60	129395
2022-05-27	59.09	59.25	58.95	59.06	146379
2022-05-31	58.69	58.69	57.52	57.52	230580
2022-06-01	58.03	58.06	56.94	57.51	99692
2022-06-02	57.66	58.58	57.66	58.31	151402
2022-06-03	57.63	57.68	56.99	57.10	89662
2022-06-06	57.47	57.76	57.05	57.53	135400
2022-06-07	56.69	57.97	56.69	57.94	83097
2022-06-08	56.88	57.04	56.00	56.21	174696
2022-06-09	56.10	56.45	54.65	54.65	189756
2022-06-10	53.61	54.56	53.19	53.39	190347
2022-06-13	51.74	51.77	50.01	50.18	302645
2022-06-14	50.63	50.81	50.10	50.51	207081
2022-06-15	50.81	51.58	50.34	51.12	243108
2022-06-16	50.84	50.87	49.79	50.20	239717
2022-06-17	50.46	50.62	49.73	50.18	278253
2022-06-21	49.18	49.61	47.55	49.04	249604
2022-06-22	46.54	46.88	46.13	46.21	438680
2022-06-23	45.03	45.34	44.11	44.57	337919
2022-06-24	45.47	46.84	45.47	46.81	188310
2022-06-27	46.99	46.99	46.25	46.42	157373
2022-06-28	47.00	47.37	46.04	46.05	174455
2022-06-29	45.67	45.67	44.59	44.91	183403
2022-06-30	44.16	44.84	43.80	44.52	152095
2022-07-01	44.09	44.93	43.76	44.80	145248
2022-07-05	43.98	44.09	43.18	44.04	250766
2022-07-06	43.74	44.30	43.24	44.09	220722
2022-07-07	44.67	45.23	44.47	44.76	148730
2022-07-08	44.60	44.92	44.12	44.44	119872
2022-07-11	44.03	44.03	43.41	43.46	197895
2022-07-12	42.53	43.54	42.45	42.80	210091
2022-07-13	42.93	43.63	42.73	43.49	129550
2022-07-14	42.07	42.34	41.40	42.05	147681
2022-07-15	42.26	42.70	41.87	42.64	197470
2022-07-18	43.44	43.67	42.88	43.04	170058
2022-07-19	44.21	44.95	44.10	44.87	189557
2022-07-20	44.41	44.52	44.10	44.28	150561
2022-07-21	45.57	45.68	44.76	45.54	192066
2022-07-22	45.15	45.21	44.32	44.46	156861
2022-07-25	45.01	45.33	43.82	45.01	183056
2022-07-26	45.15	45.15	44.74	44.87	125194
2022-07-27	45.21	46.04	44.98	45.91	215759
2022-07-28	46.31	46.69	45.75	46.51	184927
2022-07-29	46.70	46.95	46.30	46.85	199229
2022-08-01	46.04	46.26	45.72	45.92	209845
2022-08-02	45.19	45.47	44.70	44.82	152655
2022-08-03	44.92	45.41	44.63	45.31	146877
2022-08-04	44.88	45.42	44.56	45.05	177964
2022-08-05	45.47	46.44	45.42	45.96	121298
2022-08-08	46.05	46.39	45.98	46.11	146020
2022-08-09	47.02	47.04	46.70	46.80	141514
2022-08-10	47.68	48.90	47.68	48.68	224170
2022-08-11	49.80	50.47	49.65	49.86	396111
2022-08-12	50.16	50.30	49.78	50.20	114907
2022-08-15	49.56	49.84	49.34	49.68	76208
2022-08-16	49.29	50.06	49.29	49.74	133552
2022-08-17	48.82	49.11	48.56	48.69	194678
2022-08-18	48.40	48.47	48.18	48.23	130704
2022-08-19	47.65	47.65	46.99	47.16	127742
2022-08-22	46.14	46.14	45.70	45.88	183742
2022-08-23	46.15	46.97	46.04	46.55	296603
2022-08-24	45.82	46.05	45.58	45.71	243735
2022-08-25	46.83	47.03	46.39	47.03	254146
2022-08-26	46.87	47.01	45.43	45.49	183889
2022-08-29	45.06	45.62	44.93	45.43	336032
2022-08-30	46.94	46.94	45.55	46.04	279176
2022-08-31	47.02	47.21	46.49	47.02	601661
2022-09-01	46.44	46.54	45.62	46.13	385403
2022-09-02	45.59	45.65	44.74	44.91	379174
2022-09-06	45.47	45.85	45.28	45.55	234864
2022-09-07	44.65	45.22	44.29	45.13	238872
2022-09-08	43.96	43.97	43.28	43.69	283094
2022-09-09	44.19	44.76	44.17	44.59	263505
2022-09-12	45.22	45.50	44.84	44.97	191965
2022-09-13	44.25	44.48	43.24	43.40	352167
2022-09-14	43.05	43.05	42.03	42.40	272905
2022-09-15	41.75	42.15	41.20	41.46	272452
2022-09-16	41.10	41.72	40.95	41.68	399946
2022-09-19	41.32	42.37	41.19	42.28	256466
2022-09-20	42.87	42.99	42.34	42.82	384870
2022-09-21	42.74	43.60	42.37	42.37	483102
2022-09-22	42.27	42.34	41.75	42.03	472357
2022-09-23	41.33	41.38	40.21	40.61	287110
2022-09-26	39.47	39.74	38.85	39.02	310487
2022-09-27	40.07	40.20	39.23	39.58	377811
2022-09-28	39.48	40.27	39.34	40.13	291910
2022-09-29	38.21	38.42	37.58	38.00	367407
2022-09-30	37.10	37.53	36.53	36.61	386578
2022-10-03	37.18	38.40	36.97	38.27	331422
2022-10-04	39.50	40.12	39.41	39.96	276376
2022-10-05	39.23	39.65	38.95	39.37	246626
2022-10-06	39.32	39.69	39.11	39.24	296514
2022-10-07	39.55	39.67	39.03	39.18	251602
2022-10-10	39.17	39.52	38.59	39.45	709905
2022-10-11	40.02	40.49	39.50	39.70	381052
2022-10-12	41.00	41.47	40.68	41.39	308207
2022-10-13	40.44	42.04	40.15	41.85	281339
2022-10-14	42.74	42.82	41.53	41.81	427816
2022-10-17	43.11	43.54	43.00	43.25	286515
2022-10-18	43.85	43.96	43.00	43.36	226977
2022-10-19	43.71	44.06	43.58	43.99	286476
2022-10-20	43.88	44.91	43.87	44.10	243298
2022-10-21	43.36	44.96	43.29	44.94	260465
2022-10-24	43.48	43.72	42.39	42.45	340682
2022-10-25	41.96	42.56	41.80	42.35	302916
2022-10-26	42.04	42.62	41.96	42.24	288863
2022-10-27	43.62	43.88	42.94	42.94	268131
2022-10-28	42.83	43.09	42.28	42.93	240440
2022-10-31	42.96	43.66	42.82	43.38	280255
2022-11-01	44.98	45.09	44.46	44.74	281117
2022-11-02	45.20	45.20	43.77	43.85	433995
2022-11-03	44.50	45.15	44.19	45.13	287924
2022-11-04	45.82	47.09	45.72	46.94	385878
2022-11-07	49.48	49.56	48.30	48.72	377431
2022-11-08	48.93	49.55	48.72	49.42	333650
2022-11-09	51.11	51.20	49.73	49.84	525538
2022-11-10	51.61	52.67	51.61	52.64	441976
2022-11-11	53.57	54.36	53.52	54.35	226627
2022-11-14	54.93	55.72	54.60	55.64	418679
2022-11-15	56.40	56.40	54.67	55.09	245374
2022-11-16	53.83	54.29	53.75	53.75	269439
2022-11-17	52.24	53.38	52.24	53.38	198794
2022-11-18	54.11	54.11	53.61	53.96	103182
2022-11-21	52.91	53.34	52.65	53.24	122976
2022-11-22	53.85	54.45	53.85	54.32	122791
2022-11-23	53.74	54.66	53.74	54.55	115452
2022-11-25	55.10	55.53	55.10	55.30	65735
2022-11-28	54.83	55.21	54.45	54.55	174012
2022-11-29	55.24	55.64	55.11	55.34	125498
2022-11-30	56.42	57.47	56.06	57.06	379362
2022-12-01	57.38	57.50	56.61	57.03	156055
2022-12-02	56.35	57.22	56.03	56.94	160150
2022-12-05	56.56	56.89	55.57	55.68	217663
2022-12-06	54.77	55.12	54.28	54.52	227235
2022-12-07	54.91	55.31	54.78	55.02	222009
2022-12-08	54.66	55.05	54.43	54.66	190553
2022-12-09	54.26	54.78	53.86	53.92	179232
2022-12-12	54.22	54.22	53.56	54.17	221865
2022-12-13	55.50	56.06	55.11	55.35	248127
2022-12-14	54.86	54.87	53.93	54.33	188334
2022-12-15	53.46	53.64	52.84	53.03	144649
2022-12-16	52.71	53.09	52.61	52.94	249398
2022-12-19	53.85	53.98	53.03	53.36	152724
2022-12-20	54.12	54.69	53.86	54.41	163537
2022-12-21	55.64	55.77	55.29	55.69	176972
2022-12-22	55.80	55.80	54.60	55.33	145958
2022-12-23	55.81	55.96	55.56	55.76	101662
2022-12-27	56.79	56.93	56.42	56.53	110738
2022-12-28	57.36	57.36	56.24	56.43	209093
2022-12-29	55.00	55.05	54.60	54.96	202823
2022-12-30	54.74	55.04	54.32	54.47	195952
2023-01-03	53.70	53.89	53.12	53.44	230356
2023-01-04	54.42	54.92	54.17	54.88	216784
2023-01-05	54.49	55.24	54.41	54.83	162172
2023-01-06	56.80	57.99	56.61	57.82	171683
2023-01-09	58.26	58.88	58.09	58.76	310799
2023-01-10	59.00	59.55	58.46	59.54	208103
2023-01-11	59.21	59.35	58.82	59.19	172932
2023-01-12	59.34	59.98	58.79	59.74	370362
2023-01-13	61.39	61.59	61.08	61.43	360757
2023-01-17	61.47	61.75	61.16	61.29	173860
2023-01-18	61.39	61.45	60.61	60.63	139403
2023-01-19	60.96	61.33	60.75	61.12	118269
2023-01-20	62.33	62.85	61.86	62.85	286316
2023-01-23	63.31	63.31	62.59	62.95	157748
2023-01-24	62.88	62.97	62.24	62.91	144969
2023-01-25	60.98	61.99	60.89	61.99	180355
2023-01-26	63.94	64.29	63.32	64.16	207966
2023-01-27	63.12	63.45	62.60	62.74	145841
2023-01-30	61.77	62.19	61.74	62.04	157810
2023-01-31	60.83	61.91	60.83	61.91	194049
2023-02-01	61.91	63.32	61.74	63.02	131327
2023-02-02	62.50	62.55	61.60	62.02	139153
2023-02-03	61.22	61.71	60.72	60.88	174551
2023-02-06	59.46	59.55	58.80	59.17	163913
2023-02-07	59.36	59.65	58.80	59.49	141948
2023-02-08	59.25	59.37	58.90	58.90	148939
2023-02-09	61.01	61.11	59.82	60.02	142216
2023-02-10	59.27	59.42	59.02	59.39	74977
2023-02-13	59.85	60.37	59.70	60.13	113947
2023-02-14	60.35	61.08	60.04	61.06	126046
2023-02-15	63.11	63.16	62.56	63.07	261647
2023-02-16	63.10	64.64	62.98	64.25	321620
2023-02-17	64.55	64.69	63.99	64.04	386470
2023-02-21	65.74	66.18	65.01	65.14	292200
2023-02-22	63.44	63.73	63.07	63.26	206157
2023-02-23	63.61	63.95	63.07	63.44	161825
2023-02-24	60.94	61.50	60.64	61.50	163598
2023-02-27	61.29	61.68	61.15	61.32	227161
2023-02-28	60.94	61.44	60.38	60.99	239878
2023-03-01	61.92	63.08	61.71	62.58	279438
2023-03-02	63.81	64.56	63.19	64.53	208681
2023-03-03	64.14	64.65	63.83	64.61	164902
2023-03-06	63.52	63.55	62.72	62.91	143374
2023-03-07	63.82	63.93	62.32	62.63	175199
2023-03-08	62.57	62.74	62.32	62.62	114831
2023-03-09	61.33	61.58	60.49	60.59	179234
2023-03-10	61.27	61.56	60.14	60.28	193657
2023-03-13	61.44	61.66	60.81	61.28	295096
2023-03-14	60.64	61.16	60.21	60.73	290152
2023-03-15	60.36	60.59	58.65	59.77	578022
2023-03-16	60.69	62.04	60.37	62.03	348416
2023-03-17	61.32	61.49	60.82	60.82	311796
2023-03-20	61.12	61.72	61.07	61.63	124051
2023-03-21	61.50	61.98	61.13	61.34	257277
2023-03-22	62.99	64.01	62.74	62.80	213575
2023-03-23	63.73	64.16	62.53	63.09	212765
2023-03-24	61.46	62.05	61.00	61.85	136260
2023-03-27	63.68	63.97	63.27	63.82	250577
2023-03-28	64.79	65.47	64.70	65.11	171129
2023-03-29	65.58	65.58	65.01	65.13	129596
2023-03-30	65.43	65.71	65.31	65.71	97410
2023-03-31	70.11	70.63	69.56	69.69	412408
2023-04-03	73.68	74.13	73.40	73.82	497629
2023-04-04	69.91	69.96	67.81	68.02	602964
2023-04-05	70.48	70.69	69.00	69.74	626754
2023-04-06	68.48	68.48	67.78	67.93	388514
2023-04-10	75.28	75.35	73.62	74.28	840360
2023-04-11	74.60	75.50	74.26	74.47	665565
2023-04-12	75.36	76.31	75.08	75.08	736848
2023-04-13	74.73	75.25	74.21	74.39	388269
2023-04-14	79.09	79.47	77.42	78.03	895065
2023-04-17	79.99	80.03	79.32	79.74	872628
2023-04-18	79.15	79.55	78.63	79.40	514586
2023-04-19	77.57	77.95	76.71	77.18	246962
2023-04-20	77.00	77.65	76.73	76.99	375147
2023-04-21	74.85	75.00	74.32	74.72	293565
2023-04-24	74.82	75.33	74.78	75.18	250502
2023-04-25	71.23	71.29	70.24	70.38	308923
2023-04-26	69.68	70.13	69.41	69.66	496774
2023-04-27	71.88	72.29	71.24	72.02	496784
2023-04-28	70.57	71.16	70.39	71.12	305679
2023-05-01	71.15	71.19	70.45	70.61	163051
2023-05-02	70.89	71.02	70.42	70.84	228132
2023-05-03	70.72	71.48	70.64	70.77	225096
2023-05-04	70.87	71.11	70.22	70.53	238385
2023-05-05	71.20	72.49	70.95	72.46	323756
2023-05-08	70.20	70.20	69.59	70.07	208949
2023-05-09	70.20	70.35	69.91	70.01	202592
2023-05-10	70.00	70.02	69.01	69.65	332000
2023-05-11	67.88	68.36	67.55	68.27	146570
2023-05-12	68.18	68.37	67.80	68.04	126935
2023-05-15	69.05	69.11	68.71	69.04	187892
2023-05-16	68.66	68.93	68.21	68.24	123487
2023-05-17	69.10	69.64	68.96	69.59	199101
2023-05-18	69.65	69.80	69.35	69.72	164466
2023-05-19	68.57	68.64	68.09	68.42	191161
2023-05-22	69.83	70.14	69.71	70.00	326670
2023-05-23	71.00	71.06	70.32	70.52	289151
2023-05-24	69.81	69.93	69.22	69.41	252725
2023-05-25	68.33	68.79	68.21	68.62	113315
2023-05-26	68.23	68.74	68.11	68.70	106530
2023-05-30	68.88	69.02	68.02	68.21	97443
2023-05-31	67.86	68.06	67.42	67.88	167904
2023-06-01	68.15	69.23	68.09	69.05	124005
2023-06-02	72.37	73.46	72.36	73.46	258211
2023-06-05	74.02	74.12	73.27	73.46	263143
2023-06-06	73.57	74.57	73.57	74.57	194843
2023-06-07	74.63	75.04	74.36	74.40	110345
2023-06-08	74.70	75.29	74.70	75.25	96582
2023-06-09	76.16	76.69	75.88	76.05	158907
2023-06-12	75.85	76.09	75.46	76.05	149625
2023-06-13	76.53	76.94	76.52	76.90	121873
2023-06-14	76.92	77.26	76.57	77.13	165032
2023-06-15	75.66	76.59	75.59	76.45	112296
2023-06-16	76.71	76.99	75.78	75.98	439122
2023-06-20	74.61	74.80	74.29	74.71	95919
2023-06-21	73.63	74.63	73.48	74.24	135669
2023-06-22	75.87	76.34	75.78	76.34	274905
2023-06-23	75.11	75.11	74.50	74.61	123859
2023-06-26	76.23	76.91	76.23	76.54	168505
2023-06-27	77.49	77.80	77.27	77.70	175335
2023-06-28	74.40	74.75	74.21	74.60	211108
2023-06-29	73.89	74.05	73.58	73.74	188790
2023-06-30	74.07	74.22	73.86	73.95	136683
2023-07-03	76.47	76.89	76.28	76.89	141252
2023-07-05	77.14	77.14	76.12	76.44	209353
2023-07-06	74.46	74.75	73.67	74.61	162339
2023-07-07	76.40	77.35	76.30	77.28	246636
2023-07-10	76.04	77.05	75.99	77.05	73982
2023-07-11	76.75	77.05	76.36	77.04	173905
2023-07-12	81.04	82.42	81.04	81.98	280701
2023-07-13	84.45	84.53	83.77	84.53	300077
2023-07-14	87.44	87.66	86.09	86.50	418849
2023-07-17	93.28	94.06	92.90	93.55	746424
2023-07-18	95.56	97.25	95.41	97.18	563702
2023-07-19	98.70	98.70	97.45	98.20	676361
2023-07-20	97.33	97.64	96.59	96.87	226017
2023-07-21	105.68	106.85	105.53	105.69	985059
2023-07-24	124.35	125.39	116.04	118.19	2880254
2023-07-25	128.15	133.09	127.42	131.86	2069191
2023-07-26	125.15	128.82	125.08	127.75	1214457
2023-07-27	116.66	116.69	114.17	115.02	761501
2023-07-28	120.94	121.00	119.30	120.90	579908
2023-07-31	125.00	125.51	124.53	125.49	529611
2023-08-01	120.12	120.50	118.25	118.89	409038
2023-08-02	112.53	113.72	111.94	112.30	566831
2023-08-03	112.66	114.91	112.63	113.14	536019
2023-08-04	112.79	114.80	112.48	113.19	263559
2023-08-07	107.76	108.79	107.33	108.25	429129
2023-08-08	112.26	113.18	111.94	112.97	278569
2023-08-09	113.47	113.47	111.51	112.13	202674
2023-08-10	113.33	113.93	111.69	111.90	226842
2023-08-11	108.78	109.50	108.30	108.56	142359
2023-08-14	107.99	108.89	107.58	108.35	177559
2023-08-15	107.93	108.06	106.61	106.81	248542
2023-08-16	101.83	103.28	101.54	102.44	471615
2023-08-17	103.95	104.36	102.69	103.16	256711
2023-08-18	101.77	103.08	101.68	102.56	144110
2023-08-21	103.14	103.95	102.91	103.80	169087
2023-08-22	104.83	104.98	104.27	104.27	115739
2023-08-23	103.25	104.75	102.98	104.38	121464
2023-08-24	108.82	109.06	107.56	107.99	292883
2023-08-25	108.74	110.45	108.26	109.98	248599
2023-08-28	111.71	112.67	111.70	112.34	151450
2023-08-29	109.98	112.09	109.65	112.08	123877
2023-08-30	109.89	111.00	109.84	110.46	159955
2023-08-31	109.82	110.21	109.37	109.76	152708
2023-09-01	107.05	107.58	106.74	107.28	163759
2023-09-05	111.88	112.58	111.70	112.25	243484
2023-09-06	109.12	109.73	108.25	108.48	124740
2023-09-07	106.26	106.72	105.99	106.31	102505
2023-09-08	109.47	109.69	108.79	108.88	80346
2023-09-11	108.45	108.45	107.31	108.19	90421
2023-09-12	103.20	104.23	102.97	103.38	209334
2023-09-13	100.00	101.38	99.59	100.90	309461
2023-09-14	104.73	105.31	104.11	104.83	159853
2023-09-15	109.54	109.86	108.28	108.64	276483
2023-09-18	113.00	114.08	112.82	113.66	270376
2023-09-19	112.06	112.06	110.58	111.17	105481
2023-09-20	112.32	112.81	110.69	110.79	75006
2023-09-21	107.48	107.92	107.24	107.38	136502
2023-09-22	107.83	107.83	106.24	106.48	131310
2023-09-25	100.80	101.84	100.71	101.84	451886
2023-09-26	99.99	100.69	99.26	99.40	168808
2023-09-27	100.12	100.40	99.34	100.31	135068
2023-09-28	100.23	102.40	99.73	102.01	109191
2023-09-29	103.00	103.46	101.91	102.50	95811
2023-10-02	101.93	102.26	99.93	100.51	157922
2023-10-03	99.75	100.58	98.23	98.34	282972
2023-10-04	94.77	95.92	94.43	95.50	306517
2023-10-05	95.12	96.40	94.79	96.12	149708
2023-10-06	95.49	97.52	95.13	96.77	182016
2023-10-09	96.00	97.33	95.48	96.82	190118
2023-10-10	91.98	93.45	91.88	92.61	371645
2023-10-11	95.00	95.44	94.57	95.32	231504
2023-10-12	96.58	96.67	94.13	94.96	204214
2023-10-13	95.32	95.32	93.62	94.10	85725
2023-10-16	94.00	94.86	93.55	94.16	157822
2023-10-17	92.77	93.80	92.64	93.52	135433
2023-10-18	92.34	92.61	91.26	91.51	103320
2023-10-19	88.08	90.37	87.73	89.10	231269
2023-10-20	84.00	84.75	83.33	83.34	349198
2023-10-23	83.34	85.39	83.20	84.57	182398
2023-10-24	87.91	89.06	87.90	88.56	366937
2023-10-25	82.87	83.00	81.15	81.32	417271
2023-10-26	77.96	78.86	77.68	78.10	296907
2023-10-27	78.13	78.94	77.79	77.97	279168
2023-10-30	80.32	80.84	80.07	80.37	194985
2023-10-31	76.32	76.69	75.90	76.51	309285
2023-11-01	74.70	76.86	74.68	76.47	395393
2023-11-02	80.24	80.88	80.09	80.64	253453
2023-11-03	83.08	83.89	83.02	83.44	261040
2023-11-06	96.73	98.00	95.36	97.00	817380
2023-11-07	89.40	89.44	87.80	89.38	357184
2023-11-08	87.82	88.44	87.17	87.63	145536
2023-11-09	88.34	88.57	87.00	87.09	194028
2023-11-10	85.51	86.47	85.50	86.47	151312
2023-11-13	86.22	86.30	85.51	85.89	144120
2023-11-14	89.81	92.16	89.81	92.03	215344
2023-11-15	91.96	91.96	90.75	90.87	180843
2023-11-16	90.36	90.50	89.66	90.07	102539
2023-11-17	90.02	90.04	89.51	89.87	96103
2023-11-20	91.74	92.75	91.56	92.43	146362
2023-11-21	91.96	92.22	91.19	91.30	98719
2023-11-22	91.11	91.48	90.67	91.19	54055
2023-11-24	90.77	91.29	90.77	91.11	27382
2023-11-27	90.50	90.75	90.09	90.58	117220
2023-11-28	92.39	93.33	92.34	92.99	70120
2023-11-29	94.00	94.38	93.65	93.79	71803
2023-11-30	93.52	93.55	92.76	93.20	110053
2023-12-01	90.97	93.54	90.87	93.42	129964
2023-12-04	91.02	91.71	90.44	90.64	132479
2023-12-05	87.99	88.88	87.90	88.69	127530
2023-12-06	86.50	86.97	85.39	85.50	176524
2023-12-07	85.02	86.47	84.80	86.31	155926
2023-12-08	89.81	90.35	89.36	89.85	139387
2023-12-11	88.48	89.54	88.48	89.46	146010
2023-12-12	89.35	89.35	88.38	89.13	49092
2023-12-13	86.52	89.51	85.89	89.31	222366
2023-12-14	90.00	91.29	89.80	90.61	266974
2023-12-15	92.14	92.58	91.37	91.41	174502
2023-12-18	94.11	94.54	93.76	94.24	259601
2023-12-19	94.52	95.76	94.46	95.51	143050
2023-12-20	95.02	95.39	93.65	93.71	85043
2023-12-21	94.62	94.75	93.66	94.48	88184
2023-12-22	93.56	94.06	93.25	93.73	87279
2023-12-26	92.10	92.57	91.92	92.32	95626
2023-12-27	95.21	96.18	95.03	95.27	90693
2023-12-28	96.42	96.98	95.52	95.56	109103
2023-12-29	95.00	95.34	94.43	95.11	55509
2024-01-02	93.03	93.19	91.64	92.28	124969
2024-01-03	90.22	90.67	89.83	89.97	131350
2024-01-04	89.67	90.24	89.46	89.72	81108
2024-01-05	91.18	92.42	91.10	91.46	84698
2024-01-08	89.63	90.64	89.30	90.35	131766
2024-01-09	87.51	87.51	86.51	86.51	139871
2024-01-10	85.76	85.93	85.37	85.51	94397
2024-01-11	86.02	86.02	84.62	85.02	62850
2024-01-12	85.69	86.29	85.13	85.18	54971
2024-01-16	82.40	82.40	81.13	81.40	101065
2024-01-17	78.18	78.74	77.81	78.19	256004
2024-01-18	79.29	79.48	78.94	79.13	69511
2024-01-19	77.80	78.88	77.55	78.85	125756
2024-01-22	75.65	77.01	75.46	75.80	250324
2024-01-23	73.90	75.00	73.32	73.80	262705
2024-01-24	74.81	76.05	74.75	75.29	194636
2024-01-25	75.40	75.40	74.28	74.85	97446
2024-01-26	77.78	77.80	76.70	77.28	160148
2024-01-29	78.65	79.22	78.37	79.11	162649
2024-01-30	79.99	80.30	79.66	79.90	77770
2024-01-31	79.69	80.01	77.69	78.00	131464
2024-02-01	81.15	82.04	80.88	81.50	324697
2024-02-02	83.59	83.72	82.67	83.39	174926
2024-02-05	82.77	83.04	81.96	83.00	187026
2024-02-06	82.05	82.25	81.69	81.90	58517
2024-02-07	83.88	84.70	83.88	84.40	227563
2024-02-08	83.83	84.83	83.83	84.33	77514
2024-02-09	84.57	85.05	84.18	85.03	81026
2024-02-12	85.04	86.52	85.04	86.10	89382
2024-02-13	80.83	81.64	79.59	80.01	124148
2024-02-14	80.93	82.10	80.90	82.04	74978
2024-02-15	82.68	83.50	82.53	83.31	78028
2024-02-16	82.86	83.63	82.60	83.01	62937
2024-02-20	82.58	82.58	81.70	82.00	69059
2024-02-21	81.90	82.26	81.53	82.15	74358
2024-02-22	82.62	82.62	81.85	82.49	55742
2024-02-23	81.61	82.66	81.51	82.66	44961
2024-02-26	81.30	81.65	81.06	81.55	33572
2024-02-27	80.30	80.88	79.61	79.68	228288
2024-02-28	80.80	81.23	80.01	80.24	194774
2024-02-29	80.34	81.18	79.87	80.83	158855
2024-03-01	81.27	82.04	80.78	81.90	78505
2024-03-04	85.53	86.10	85.44	85.80	119731
2024-03-05	84.00	84.25	83.01	83.47	87832
2024-03-06	83.93	83.97	83.00	83.24	57121
2024-03-07	84.33	84.83	84.17	84.57	63824
2024-03-08	84.74	85.24	83.50	83.83	46388
2024-03-11	83.28	83.36	82.49	82.91	47353
2024-03-12	85.51	85.84	84.89	85.17	83185
2024-03-13	84.90	85.30	84.65	85.18	49111
2024-03-14	84.35	84.35	82.25	82.53	83773
2024-03-15	81.50	81.73	80.91	81.38	88323
2024-03-18	82.73	83.01	82.12	82.30	44115
2024-03-19	81.22	81.22	80.45	80.78	70726
2024-03-20	79.81	81.41	79.52	81.12	71697
2024-03-21	81.94	81.94	80.75	80.84	79067
2024-03-22	81.17	81.17	79.26	79.31	58859
2024-03-25	79.91	80.91	79.91	80.53	36362
2024-03-26	80.93	80.93	79.45	79.65	42329
2024-03-27	79.18	80.16	79.11	79.69	81136
2024-03-28	78.90	78.91	78.05	78.42	79771
2024-04-01	77.91	78.07	76.55	76.68	100416
2024-04-02	76.44	76.44	75.51	75.79	139396
2024-04-03	74.36	75.13	73.95	74.89	92590
2024-04-04	75.82	75.90	73.92	73.97	82559
2024-04-05	73.48	73.99	73.05	73.55	86461
2024-04-08	74.76	75.45	74.31	74.96	98957
2024-04-09	75.30	75.79	74.58	75.75	103567
2024-04-10	73.74	73.76	72.28	72.90	161252
2024-04-11	73.68	73.98	73.01	73.68	63259
2024-04-12	72.00	72.18	70.34	70.35	172061
2024-04-15	70.81	71.10	69.11	70.01	395960
2024-04-16	68.23	69.13	67.90	68.49	179698
2024-04-17	68.42	69.00	67.53	67.90	130159
2024-04-18	70.52	70.85	69.61	70.10	106012
2024-04-19	70.31	70.64	70.02	70.59	73459
2024-04-22	71.26	72.05	70.86	71.60	154531
2024-04-23	71.14	71.65	71.05	71.48	90453
2024-04-24	72.00	72.28	71.12	71.38	147230
2024-04-25	70.97	71.42	69.37	71.04	93000
2024-04-26	71.29	71.72	71.29	71.60	92152
2024-04-29	73.60	74.20	73.50	74.13	128887
2024-04-30	72.69	73.14	71.55	71.55	126353
2024-05-01	71.47	73.07	71.34	72.04	85178
2024-05-02	72.62	73.56	72.12	73.17	80156
2024-05-03	74.69	75.05	74.35	74.70	59947
2024-05-06	75.23	75.56	74.91	75.05	52047
2024-05-07	74.68	74.86	74.29	74.47	41644
2024-05-08	73.70	73.88	73.27	73.35	56018
2024-05-09	73.02	73.62	72.63	73.61	47224
2024-05-10	73.67	73.71	72.75	72.86	155824
2024-05-13	73.10	74.41	73.10	73.54	116846
2024-05-14	73.73	74.10	73.44	74.07	72148
2024-05-15	74.72	75.30	74.51	75.09	89661
2024-05-16	74.58	74.60	74.14	74.25	35782
2024-05-17	73.72	74.26	73.43	74.23	77801
2024-05-20	73.60	74.33	73.32	73.96	51868
2024-05-21	72.51	72.68	72.18	72.23	55552
2024-05-22	71.27	71.54	70.90	71.13	101211
2024-05-23	71.77	71.77	70.22	70.34	63236
2024-05-24	70.60	70.81	70.08	70.56	68388
2024-05-28	70.78	70.78	70.10	70.28	42610
2024-05-29	68.07	68.22	67.61	67.66	99129
2024-05-30	67.54	68.03	67.50	67.76	69066
2024-05-31	67.12	67.56	66.70	67.41	139409
2024-06-03	68.47	68.47	67.52	68.29	93696
2024-06-04	68.08	68.40	67.34	67.73	89975
2024-06-05	69.39	69.65	68.76	69.65	85614
2024-06-06	69.63	70.02	69.41	69.56	156669
2024-06-07	69.25	69.57	68.53	68.59	86264
2024-06-10	68.00	68.40	67.99	68.23	59849
2024-06-11	68.15	68.59	67.99	68.44	121635
2024-06-12	69.39	69.72	68.60	68.61	93061
2024-06-13	68.44	68.44	67.23	67.64	89742
2024-06-14	67.99	68.11	67.52	68.01	88810
2024-06-17	67.08	67.92	66.81	67.89	62341
2024-06-18	66.78	67.42	66.63	67.35	96049
2024-06-20	67.22	67.63	66.47	67.53	95535
2024-06-21	66.04	66.75	66.00	66.50	167600
2024-06-24	66.47	66.99	66.38	66.63	137792
2024-06-25	66.10	66.44	65.61	66.11	200864
2024-06-26	65.20	65.62	65.15	65.44	72640
2024-06-27	65.42	65.63	64.99	65.31	96977
2024-06-28	65.77	66.22	65.57	65.74	71327
2024-07-01	66.81	67.21	66.50	66.65	76802
2024-07-02	66.00	66.76	66.00	66.76	114237
2024-07-03	67.21	68.08	67.20	67.82	52228
2024-07-05	68.35	68.40	67.72	68.40	78973
2024-07-08	68.46	68.51	68.19	68.29	92677
2024-07-09	67.90	67.94	67.26	67.26	89971
2024-07-10	66.84	67.24	66.79	67.23	92479
2024-07-11	70.72	71.40	70.60	70.94	182952
2024-07-12	71.23	71.75	71.20	71.41	92394
2024-07-15	69.83	70.20	69.18	69.38	116271
2024-07-16	67.50	68.25	67.50	68.06	87614
2024-07-17	66.99	67.19	66.35	66.35	154269
2024-07-18	66.73	66.78	65.18	65.34	79586
2024-07-19	66.43	66.51	65.81	65.81	98903
2024-07-22	65.71	65.90	65.31	65.88	82442
2024-07-23	64.31	64.68	64.20	64.49	71392
2024-07-24	63.71	63.72	62.50	62.50	172777
2024-07-25	64.35	65.62	64.35	64.94	155595
2024-07-26	65.25	65.49	64.53	65.36	103132
2024-07-29	65.52	66.03	65.41	65.91	82223
2024-07-30	65.56	65.67	64.97	65.47	73364
2024-07-31	65.01	66.05	64.91	65.44	175056
2024-08-01	66.00	66.17	64.41	64.88	114099
2024-08-02	64.50	64.94	64.07	64.62	132783
2024-08-05	58.07	59.33	58.00	58.66	270292
2024-08-06	59.54	60.69	59.16	60.07	146933
2024-08-07	60.71	60.84	58.76	58.80	167391
2024-08-08	58.50	59.14	58.15	59.08	174290
2024-08-09	59.28	60.04	59.28	59.81	70531
2024-08-12	59.60	60.02	59.53	59.63	60074
2024-08-13	59.85	60.27	59.25	60.17	82955
2024-08-14	61.17	61.26	60.35	60.89	85204
2024-08-15	61.57	61.60	60.91	61.51	130428
2024-08-16	60.70	61.50	60.70	61.37	68014
2024-08-19	60.41	60.99	60.36	60.86	106008
2024-08-20	60.63	60.75	60.35	60.61	73939
2024-08-21	61.89	62.42	61.74	62.26	97779
2024-08-22	64.92	65.04	63.44	63.81	141810
2024-08-23	63.92	65.00	63.59	64.97	95035
2024-08-26	65.08	65.27	64.69	64.77	78990
2024-08-27	64.92	65.20	64.72	65.01	48286
2024-08-28	63.14	63.17	62.31	62.66	74880
2024-08-29	64.17	64.79	64.04	64.27	96628
2024-08-30	63.80	63.99	63.28	63.82	89443
2024-09-03	65.83	66.23	64.62	64.75	203851
2024-09-04	64.45	65.32	64.27	64.51	138120
2024-09-05	64.69	64.74	63.61	63.88	81912
2024-09-06	62.77	62.77	60.23	60.44	131980
2024-09-09	61.40	61.70	60.99	61.08	137947
2024-09-10	61.47	61.47	60.65	61.17	91942
2024-09-11	63.29	64.06	62.63	64.00	117059
2024-09-12	66.29	67.09	66.06	67.03	179125
2024-09-13	69.23	69.69	69.00	69.00	107319
2024-09-16	69.91	70.01	69.24	69.62	59203
2024-09-17	69.89	70.01	69.26	69.52	60460
2024-09-18	69.81	70.51	69.01	69.12	108102
2024-09-19	70.41	70.47	69.75	70.31	58567
2024-09-20	69.78	69.78	68.79	69.10	82531
2024-09-23	70.37	70.94	70.25	70.92	107465
2024-09-24	72.16	72.50	71.63	71.88	148336
2024-09-25	70.50	70.60	69.27	69.39	56889
2024-09-26	72.29	72.75	71.73	72.67	114944
2024-09-27	72.94	74.01	72.94	73.23	101153
2024-09-30	71.43	71.98	69.46	69.99	576421
2024-10-01	69.96	70.50	69.22	69.98	354701
2024-10-02	70.06	70.30	69.35	69.80	487148
2024-10-03	70.00	70.00	69.17	69.69	2242542
2024-10-04	69.20	69.35	68.22	68.67	279242
2024-10-07	69.62	70.09	69.33	69.61	231399
2024-10-08	69.17	69.33	68.39	68.77	161184
2024-10-09	68.78	68.90	68.20	68.89	146980
2024-10-10	68.13	68.16	67.62	68.09	390507
2024-10-11	67.76	67.93	67.54	67.68	199604
2024-10-14	67.41	67.54	66.30	66.62	191480
2024-10-15	64.51	64.72	63.27	63.33	336395
2024-10-16	63.56	63.78	63.18	63.69	333213
2024-10-17	62.44	62.73	62.23	62.29	822690
2024-10-18	63.20	63.25	62.88	63.07	259084
2024-10-21	62.62	62.62	61.70	62.04	225063
2024-10-22	60.06	60.52	59.98	60.39	190545
2024-10-23	61.32	61.73	60.73	60.94	199686
2024-10-24	61.60	61.60	60.70	61.08	198827
2024-10-25	60.32	60.66	60.01	60.02	175238
2024-10-28	62.54	62.74	62.28	62.68	292812
2024-10-29	62.10	62.43	61.95	62.29	209985
2024-10-30	61.65	61.90	60.82	60.82	118063
2024-10-31	60.22	60.47	59.78	60.11	243563
2024-11-01	61.06	61.43	60.71	60.72	126197
2024-11-04	62.29	62.72	61.92	62.01	215985
2024-11-05	61.22	61.56	61.15	61.44	151097
2024-11-06	58.51	58.90	56.84	57.88	218234
2024-11-07	59.27	59.88	59.15	59.62	196945
2024-11-08	57.44	57.57	56.37	56.79	219730
2024-11-11	56.20	56.20	55.34	55.46	380372
2024-11-12	54.11	54.11	53.63	53.83	379385
2024-11-13	52.35	52.36	51.56	51.58	246013
2024-11-14	52.88	53.14	52.38	52.38	551574
2024-11-15	50.00	50.10	49.37	49.69	339894
2024-11-18	51.76	52.29	51.68	52.27	267822
2024-11-19	51.75	52.36	51.74	52.25	142108
2024-11-20	52.59	52.70	52.26	52.56	222189
2024-11-21	54.26	54.71	54.24	54.40	291212
2024-11-22	53.88	54.28	53.73	54.25	154820
2024-11-25	54.33	54.43	54.01	54.36	210623
2024-11-26	54.34	54.34	53.83	53.93	185647
2024-11-27	53.50	53.75	53.29	53.60	169109
2024-11-29	51.05	51.66	50.69	51.62	194083
2024-12-02	50.35	50.49	49.86	49.95	430786
2024-12-03	47.17	48.05	46.04	47.77	1016160
2024-12-04	48.27	48.38	47.99	48.10	527026
2024-12-05	47.70	47.70	46.75	47.00	536242
2024-12-06	47.01	47.01	46.46	46.63	212239
2024-12-09	45.34	46.12	45.10	45.41	1595699
2024-12-10	47.00	47.29	46.64	46.97	746751
2024-12-11	47.44	47.76	47.31	47.68	312314
2024-12-12	47.43	47.98	47.37	47.46	328423
2024-12-13	47.08	47.46	46.63	46.70	351084
2024-12-16	46.70	46.94	46.53	46.71	247110
2024-12-17	46.00	46.00	45.59	45.73	348122
2024-12-18	46.22	46.56	44.72	44.74	599294
2024-12-19	45.56	45.93	45.09	45.12	159240
2024-12-20	44.81	45.59	44.64	45.15	653895
2024-12-23	45.02	45.41	44.72	45.32	155161
2024-12-24	45.11	45.47	45.01	45.47	243527
2024-12-26	43.76	43.94	43.66	43.70	268698
2024-12-27	43.00	43.49	42.74	43.37	244619
2024-12-30	43.42	43.46	42.75	43.30	289057
2024-12-31	43.29	43.66	42.92	43.36	234593
2025-01-02	43.05	43.05	42.35	42.56	244681
2025-01-03	44.00	44.37	43.81	44.24	267058
2025-01-06	44.98	45.36	44.76	44.85	216248
2025-01-07	45.30	45.41	44.78	44.99	206873
2025-01-08	44.92	45.01	44.51	44.92	233197
2025-01-10	44.54	44.54	43.86	44.10	286085
2025-01-13	43.65	44.43	43.65	44.42	278884
2025-01-14	44.83	44.83	44.29	44.60	255270
2025-01-15	45.00	45.33	44.61	44.81	154313
2025-01-16	45.05	45.08	44.55	44.96	185815
2025-01-17	44.95	45.26	44.91	45.04	242269
2025-01-21	45.46	45.49	45.01	45.38	127516
2025-01-22	45.64	45.91	45.45	45.47	175086
2025-01-23	45.38	45.38	45.08	45.32	101256
2025-01-24	45.72	45.97	45.50	45.61	142808
2025-01-27	44.63	45.13	44.47	45.12	102215
2025-01-28	45.00	45.00	44.53	44.82	96649
2025-01-29	44.83	45.59	44.83	45.41	111856
2025-01-30	45.94	46.30	45.31	46.26	243958
2025-01-31	45.30	45.53	44.37	44.52	284145
2025-02-03	42.46	43.10	40.79	41.54	521000
2025-02-04	41.01	42.31	41.01	41.74	226039
2025-02-05	42.06	42.06	41.58	41.72	230560
2025-02-06	41.90	42.29	41.83	41.93	226918
2025-02-07	41.69	41.80	40.34	40.43	372207
2025-02-10	40.78	41.31	40.78	41.31	237608
2025-02-11	40.65	40.73	40.20	40.46	197496
2025-02-12	40.00	40.37	39.40	39.82	273221
2025-02-13	42.16	43.07	42.00	42.94	292222
2025-02-14	42.95	43.21	42.42	42.72	114454
2025-02-18	42.90	43.48	42.84	43.48	133232
2025-02-19	44.37	44.67	44.16	44.42	245400
2025-02-20	46.36	47.08	46.24	46.50	258102
2025-02-21	48.43	48.81	46.86	47.22	517918
2025-02-24	48.00	48.60	47.70	48.34	395039
2025-02-25	47.43	47.68	46.61	47.36	588175
2025-02-26	48.73	49.03	48.34	48.47	273756
2025-02-27	48.47	48.88	47.55	47.79	276628
2025-02-28	46.77	46.86	45.65	46.24	273042
2025-03-03	46.79	46.99	45.32	45.74	216243
2025-03-04	45.28	46.13	44.60	45.51	343005
2025-03-05	47.59	49.31	47.11	49.25	587143
2025-03-06	50.61	51.51	50.25	50.66	447506
2025-03-07	54.10	54.14	52.53	53.43	512879

Explore More About PKX

Coins representing dividend payouts and trends

PKX Dividend History

Discover POSCO Holdings 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

PKX Stock Split History

Discover POSCO Holdings 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

PKX Historical Prices

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

Web Analytics