Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Pinnacle West Capital (PNW) Historical Prices: Free Download & Interactive Data Table 2025

PNW Historical Prices

Summary

Key Stock Metrics

81.47

(January 13, 2025)

52-Week Low

96.50

(April 3, 2025)

52-Week High

105.51

(February 21, 2020)

All-Time High

92.12

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-13	21.88	22.25	21.88	22.00	53600
1994-01-14	22.00	22.13	21.63	21.75	280500
1994-01-17	21.50	21.63	21.38	21.38	119900
1994-01-18	21.50	21.63	21.38	21.38	247100
1994-01-19	21.50	21.50	21.00	21.38	104500
1994-01-20	21.50	21.75	21.38	21.63	268500
1994-01-21	21.63	21.63	21.38	21.50	183800
1994-01-24	21.50	21.63	21.38	21.50	106900
1994-01-25	21.38	21.88	21.38	21.75	370100
1994-01-26	21.75	22.13	21.63	22.13	791200
1994-01-27	22.13	22.50	22.13	22.38	983000
1994-01-28	22.50	22.88	22.50	22.75	426800
1994-01-31	22.75	22.75	22.38	22.38	360400
1994-02-01	22.38	22.50	22.00	22.00	187800
1994-02-02	22.13	22.13	21.88	22.00	35200
1994-02-03	22.13	22.25	22.00	22.00	109400
1994-02-04	22.13	22.13	21.88	22.13	324200
1994-02-07	21.88	22.00	21.50	21.63	472000
1994-02-08	21.63	21.75	21.50	21.75	98700
1994-02-09	21.50	22.00	21.50	21.88	66900
1994-02-10	21.88	22.13	21.75	21.88	177000
1994-02-11	21.75	21.75	21.50	21.50	120600
1994-02-14	21.63	21.75	21.50	21.75	126800
1994-02-15	21.63	21.63	21.38	21.50	121500
1994-02-16	21.38	21.38	21.13	21.25	222600
1994-02-17	21.25	21.38	20.88	21.00	149800
1994-02-18	20.75	20.75	20.25	20.63	201200
1994-02-22	20.63	20.88	20.63	20.88	251100
1994-02-23	20.88	21.25	20.88	21.13	91300
1994-02-24	21.00	21.13	20.88	21.00	258700
1994-02-25	21.13	21.13	21.00	21.13	23700
1994-02-28	21.25	21.38	21.13	21.38	65400
1994-03-01	21.13	21.13	20.63	21.00	466900
1994-03-02	20.88	21.13	20.75	21.00	181500
1994-03-03	21.00	21.25	20.88	21.25	491600
1994-03-04	21.13	21.63	21.13	21.50	212800
1994-03-07	21.38	21.63	21.38	21.63	117500
1994-03-08	21.63	21.63	21.25	21.50	390600
1994-03-09	21.25	21.50	21.13	21.25	312600
1994-03-10	21.13	21.50	21.13	21.38	258700
1994-03-11	21.38	21.38	21.13	21.38	76900
1994-03-14	21.38	21.50	21.00	21.00	291800
1994-03-15	21.13	21.13	20.88	20.88	145800
1994-03-16	21.00	21.00	20.88	21.00	85500
1994-03-17	21.00	21.00	20.75	21.00	59700
1994-03-18	21.25	21.25	20.88	21.00	232800
1994-03-21	20.88	21.13	20.63	21.13	243200
1994-03-22	21.25	21.25	20.88	21.00	189400
1994-03-23	21.13	21.13	21.00	21.00	118300
1994-03-24	21.00	21.00	20.63	20.88	47300
1994-03-25	20.75	20.88	20.75	20.75	16600
1994-03-28	20.88	21.00	20.50	21.00	126900
1994-03-29	21.25	21.25	20.63	20.63	96300
1994-03-30	20.63	20.63	20.25	20.38	356600
1994-03-31	20.38	20.38	19.50	20.00	779000
1994-04-04	19.25	19.75	19.13	19.63	129800
1994-04-05	19.63	20.13	19.63	20.00	219900
1994-04-06	20.13	20.13	19.88	20.00	131200
1994-04-07	20.00	20.13	19.88	20.00	130300
1994-04-08	19.88	20.00	19.88	20.00	85200
1994-04-11	19.75	19.75	19.63	19.75	118700
1994-04-12	19.63	19.88	19.63	19.75	141900
1994-04-13	19.75	19.75	19.50	19.75	154200
1994-04-14	19.63	19.88	19.50	19.75	188700
1994-04-15	19.63	19.75	19.38	19.50	169000
1994-04-18	19.50	19.50	19.25	19.50	241200
1994-04-19	19.50	19.75	19.38	19.75	82000
1994-04-20	19.63	20.00	19.50	19.88	238400
1994-04-21	20.00	20.88	20.00	20.75	456600
1994-04-22	20.75	20.88	20.50	20.50	458900
1994-04-25	20.63	21.00	20.63	21.00	125000
1994-04-26	20.88	21.00	20.63	20.63	486800
1994-04-28	20.50	20.50	20.13	20.38	443200
1994-04-29	20.38	20.75	20.13	20.63	444500
1994-05-02	20.63	20.75	20.50	20.63	253400
1994-05-03	20.63	20.63	20.38	20.50	288300
1994-05-04	20.50	20.50	20.25	20.50	144300
1994-05-05	20.50	20.50	20.38	20.50	252200
1994-05-06	20.25	20.38	20.13	20.38	290100
1994-05-09	18.88	18.88	17.88	17.88	354300
1994-05-10	18.25	18.25	16.63	16.75	359400
1994-05-11	16.75	16.88	16.13	16.50	1419400
1994-05-12	17.00	17.00	16.88	16.88	424600
1994-05-13	17.00	17.25	16.88	17.00	218000
1994-05-16	16.75	16.75	16.25	16.50	668500
1994-05-17	16.38	16.50	16.00	16.50	1030400
1994-05-18	16.63	16.75	16.38	16.63	252500
1994-05-19	16.75	16.88	16.63	16.75	218700
1994-05-20	16.75	16.88	16.75	16.75	126500
1994-05-23	16.75	17.00	16.50	17.00	450700
1994-05-24	17.00	17.13	17.00	17.00	140100
1994-05-25	17.13	17.38	17.13	17.25	119100
1994-05-26	17.38	17.63	17.38	17.38	89300
1994-05-27	17.38	17.63	17.00	17.38	306700
1994-05-31	17.63	17.63	17.25	17.38	239500
1994-06-01	17.25	17.50	17.13	17.50	138300
1994-06-02	17.50	17.50	17.38	17.50	59400
1994-06-03	17.50	17.63	17.38	17.63	101800
1994-06-06	17.75	17.88	17.75	17.88	127200
1994-06-07	17.88	18.00	17.75	17.75	144100
1994-06-08	17.75	17.88	17.50	17.63	131400
1994-06-09	17.63	17.63	17.38	17.63	145500
1994-06-10	17.50	18.00	17.50	17.88	237100
1994-06-13	17.75	17.88	17.63	17.75	74100
1994-06-14	17.75	17.75	17.63	17.63	98100
1994-06-15	17.75	17.88	17.50	17.50	83700
1994-06-16	17.63	17.63	17.13	17.25	243600
1994-06-17	17.25	17.25	17.13	17.13	253700
1994-06-20	16.88	17.00	16.88	16.88	435100
1994-06-21	16.88	17.00	16.75	16.75	84900
1994-06-22	16.88	17.38	16.75	17.38	212800
1994-06-23	17.13	17.25	16.63	16.63	121400
1994-06-24	16.50	16.50	16.00	16.25	223300
1994-06-27	16.25	16.63	16.25	16.63	157600
1994-06-28	16.50	16.63	16.13	16.38	91100
1994-06-29	16.25	16.38	16.13	16.13	221000
1994-06-30	16.13	16.38	16.13	16.38	167400
1994-07-01	16.25	16.44	16.25	16.25	109400
1994-07-05	16.38	16.63	16.25	16.38	301200
1994-07-06	16.38	16.38	16.13	16.25	844500
1994-07-07	16.38	16.69	16.38	16.63	171300
1994-07-08	16.50	17.38	16.50	17.13	296300
1994-07-11	17.13	17.75	17.00	17.13	176300
1994-07-12	16.88	17.13	16.88	17.13	210700
1994-07-13	17.25	17.38	17.00	17.00	135600
1994-07-14	17.13	17.63	17.13	17.63	169700
1994-07-15	17.50	17.63	17.38	17.50	272700
1994-07-18	17.63	17.75	17.50	17.63	32400
1994-07-19	17.50	17.75	17.25	17.38	2603100
1994-07-20	17.63	17.63	17.25	17.38	54800
1994-07-21	17.25	17.25	17.00	17.00	116400
1994-07-22	17.38	17.50	17.25	17.38	110000
1994-07-25	17.50	17.50	17.25	17.50	67500
1994-07-26	17.13	17.38	17.13	17.38	170500
1994-07-27	17.50	17.63	17.38	17.50	220000
1994-07-28	17.63	17.63	17.38	17.50	231600
1994-07-29	17.63	17.88	17.63	17.63	82200
1994-08-01	17.50	18.25	17.50	18.13	205300
1994-08-02	18.13	18.25	17.88	18.00	356000
1994-08-03	18.13	18.50	18.00	18.25	84700
1994-08-04	18.38	18.38	18.13	18.38	86800
1994-08-05	18.13	18.13	18.00	18.00	58200
1994-08-08	18.13	18.38	18.00	18.25	97800
1994-08-09	18.25	18.25	18.13	18.25	27000
1994-08-10	18.25	18.25	18.00	18.25	101600
1994-08-11	18.19	18.25	18.00	18.00	123000
1994-08-12	18.00	18.00	17.75	17.88	35900
1994-08-15	17.75	18.00	17.63	18.00	18000
1994-08-16	17.88	18.00	17.75	18.00	64500
1994-08-17	18.00	18.13	17.88	18.13	88400
1994-08-18	18.00	18.13	17.88	17.88	185200
1994-08-19	17.75	18.00	17.75	18.00	49500
1994-08-22	17.88	18.00	17.75	17.75	31300
1994-08-23	17.50	18.00	17.50	18.00	62700
1994-08-24	18.00	18.13	17.75	17.88	66600
1994-08-25	17.88	18.25	17.88	18.00	93300
1994-08-26	18.00	18.50	18.00	18.38	80700
1994-08-29	18.50	18.75	18.50	18.50	129900
1994-08-30	18.63	18.75	18.50	18.63	56400
1994-08-31	18.75	18.75	18.25	18.50	81700
1994-09-01	18.38	18.38	17.88	17.88	192200
1994-09-02	18.13	18.13	18.00	18.00	38800
1994-09-06	18.00	18.00	17.63	17.75	114200
1994-09-07	17.75	17.75	17.38	17.50	185200
1994-09-08	17.38	17.75	17.38	17.63	219900
1994-09-09	17.63	17.63	17.25	17.25	137800
1994-09-12	17.38	17.38	17.13	17.25	81200
1994-09-13	17.25	17.50	17.25	17.38	27100
1994-09-14	17.38	17.50	17.13	17.13	49600
1994-09-15	17.13	17.13	16.75	17.00	160800
1994-09-16	16.88	16.88	16.63	16.88	189500
1994-09-19	16.88	17.25	16.88	17.13	268200
1994-09-20	17.00	17.13	16.88	17.00	171800
1994-09-21	17.00	17.38	17.00	17.38	44700
1994-09-22	17.38	17.56	17.25	17.38	279600
1994-09-23	17.38	17.50	17.25	17.38	250400
1994-09-26	17.50	17.63	17.38	17.38	62500
1994-09-27	17.38	17.50	17.38	17.50	26300
1994-09-28	17.38	17.63	17.38	17.50	21400
1994-09-29	17.63	18.00	17.63	18.00	232700
1994-09-30	17.88	18.00	17.75	17.88	201400
1994-10-03	18.00	18.00	17.75	17.75	31200
1994-10-04	17.88	17.88	17.50	17.63	291100
1994-10-05	17.50	17.50	17.38	17.50	154300
1994-10-06	17.50	17.50	17.13	17.38	133900
1994-10-07	17.75	18.00	17.75	17.88	295700
1994-10-10	18.00	18.50	18.00	18.25	284500
1994-10-11	18.50	18.63	18.13	18.38	223400
1994-10-12	18.38	18.63	18.38	18.50	127400
1994-10-13	18.88	18.88	18.63	18.63	214400
1994-10-14	18.63	18.88	18.63	18.88	158400
1994-10-17	18.88	19.00	18.75	18.88	163000
1994-10-18	18.75	19.00	18.75	19.00	54000
1994-10-19	18.88	19.00	18.75	19.00	33600
1994-10-20	18.88	19.00	18.50	18.75	126000
1994-10-21	18.63	18.75	18.50	18.75	161800
1994-10-24	18.75	18.75	18.25	18.38	179700
1994-10-25	18.25	18.50	18.00	18.38	538800
1994-10-26	18.13	18.38	18.13	18.25	410800
1994-10-27	18.38	18.38	18.25	18.25	211500
1994-10-28	18.25	18.75	18.25	18.63	427000
1994-10-31	18.63	18.63	18.50	18.63	404800
1994-11-01	18.63	18.75	18.25	18.38	328700
1994-11-02	18.50	18.75	18.38	18.75	71300
1994-11-03	18.75	19.00	18.63	18.88	55700
1994-11-04	18.75	18.75	18.63	18.75	105500
1994-11-07	18.63	18.88	18.63	18.75	33700
1994-11-08	18.63	18.88	18.63	18.63	37300
1994-11-09	18.63	19.00	18.63	18.88	32800
1994-11-10	18.88	19.25	18.88	19.00	312200
1994-11-11	18.88	19.00	18.75	19.00	16900
1994-11-14	19.00	19.00	18.75	18.75	201600
1994-11-15	18.88	19.38	18.75	19.00	960900
1994-11-16	19.00	19.13	18.88	19.00	240100
1994-11-17	19.25	19.38	19.00	19.00	477500
1994-11-18	19.00	19.00	18.75	18.88	70600
1994-11-21	18.75	19.13	18.75	19.13	232200
1994-11-22	19.13	19.13	18.88	18.88	176700
1994-11-23	18.88	19.13	18.75	19.13	277400
1994-11-25	19.25	19.75	19.25	19.75	88200
1994-11-28	19.50	19.50	19.25	19.25	49300
1994-11-29	19.38	19.50	19.00	19.25	123700
1994-11-30	19.25	19.50	19.00	19.38	97200
1994-12-01	19.38	19.50	19.25	19.50	132300
1994-12-02	19.50	19.63	19.38	19.63	65800
1994-12-05	19.63	19.88	19.63	19.88	124400
1994-12-06	19.75	20.00	19.75	19.88	244100
1994-12-07	19.88	19.88	19.75	19.88	184000
1994-12-08	19.88	20.00	19.63	19.75	157700
1994-12-09	19.75	19.88	19.63	19.75	188900
1994-12-12	19.75	19.88	19.63	19.75	66500
1994-12-13	19.75	20.00	19.63	19.88	260700
1994-12-14	19.75	20.00	19.75	19.88	280200
1994-12-15	19.88	20.00	19.75	20.00	257100
1994-12-16	19.75	20.00	19.75	20.00	186500
1994-12-19	20.00	20.00	19.75	19.88	231700
1994-12-20	20.00	20.00	19.75	19.88	186100
1994-12-21	19.88	20.00	19.75	20.00	141200
1994-12-22	20.00	20.13	19.88	20.13	243700
1994-12-23	20.06	20.13	19.88	19.88	113700
1994-12-27	19.88	20.00	19.75	19.88	133700
1994-12-28	20.00	20.00	19.75	19.75	92500
1994-12-29	19.63	19.75	19.50	19.63	133600
1994-12-30	19.63	19.75	19.50	19.63	87000
1995-01-03	19.63	19.88	19.63	19.63	204300
1995-01-04	19.75	19.88	19.63	19.88	211400
1995-01-05	19.88	19.88	19.75	19.88	105800
1995-01-06	19.75	20.13	19.75	20.13	168200
1995-01-09	20.00	20.00	19.88	20.00	44600
1995-01-10	20.00	20.13	19.75	19.88	333600
1995-01-11	20.00	20.00	19.63	19.75	130600
1995-01-12	19.63	19.88	19.63	19.88	52500
1995-01-13	19.88	20.13	19.75	20.13	217200
1995-01-16	20.13	20.38	20.13	20.25	177400
1995-01-17	20.13	20.38	20.13	20.38	71900
1995-01-18	20.25	20.50	20.13	20.13	129500
1995-01-19	20.25	20.25	20.00	20.00	132800
1995-01-20	20.00	20.13	19.88	20.13	109200
1995-01-23	20.13	20.13	20.00	20.13	158200
1995-01-24	20.13	20.38	20.00	20.38	404900
1995-01-25	20.38	20.50	20.25	20.38	1244200
1995-01-26	20.38	20.38	20.25	20.25	129500
1995-01-27	20.38	20.75	20.38	20.75	415800
1995-01-30	20.75	20.88	20.50	20.88	385100
1995-01-31	20.75	20.88	20.63	20.75	118000
1995-02-01	20.75	21.13	20.63	20.75	336500
1995-02-02	20.75	20.88	20.63	20.75	107700
1995-02-03	20.75	21.38	20.75	21.25	269200
1995-02-06	21.25	21.25	21.13	21.13	347100
1995-02-07	21.25	21.25	21.00	21.13	287900
1995-02-08	21.13	21.38	21.13	21.25	291900
1995-02-09	21.25	21.38	20.75	20.75	233300
1995-02-10	20.75	20.88	20.63	20.63	145700
1995-02-13	20.88	21.00	20.88	21.00	60700
1995-02-14	20.88	21.13	20.75	20.88	157900
1995-02-15	21.13	21.50	21.13	21.50	316600
1995-02-16	21.38	21.50	21.13	21.13	342600
1995-02-17	21.00	21.00	20.88	20.88	124700
1995-02-21	20.88	21.00	20.75	20.88	300700
1995-02-22	21.00	21.25	20.88	21.13	92500
1995-02-23	21.25	21.38	21.13	21.25	50600
1995-02-24	21.13	21.38	21.13	21.38	118700
1995-02-27	21.38	21.38	21.13	21.13	93100
1995-02-28	21.13	21.50	20.88	21.50	459200
1995-03-01	21.38	21.38	21.00	21.00	379900
1995-03-02	21.00	21.00	20.75	20.88	154700
1995-03-03	21.00	21.00	20.63	20.75	52100
1995-03-06	20.63	20.75	20.63	20.63	165300
1995-03-07	20.63	20.75	20.00	20.38	738800
1995-03-08	20.50	20.63	20.50	20.50	145000
1995-03-09	20.63	20.88	20.50	20.75	55900
1995-03-10	20.88	21.00	20.75	20.88	80200
1995-03-13	21.00	21.13	20.75	20.88	312900
1995-03-14	20.88	21.00	20.50	20.75	186700
1995-03-15	20.63	21.00	20.63	21.00	289700
1995-03-16	21.00	21.13	21.00	21.00	49200
1995-03-17	21.00	21.38	21.00	21.25	293500
1995-03-20	21.25	21.25	21.13	21.13	218500
1995-03-21	21.00	21.13	21.00	21.00	39500
1995-03-22	21.00	21.13	21.00	21.13	126800
1995-03-23	21.00	21.00	20.88	20.88	42800
1995-03-24	21.00	21.13	20.88	21.00	134300
1995-03-27	21.00	21.00	20.88	21.00	243700
1995-03-28	20.88	21.00	20.88	20.88	376100
1995-03-29	21.00	21.13	20.88	21.00	150800
1995-03-30	21.00	21.13	20.88	21.00	125300
1995-03-31	21.00	21.00	20.88	20.88	145100
1995-04-03	20.88	21.13	20.88	21.13	251000
1995-04-04	21.13	21.63	21.00	21.50	149800
1995-04-05	21.38	21.75	21.25	21.63	103900
1995-04-06	21.63	21.88	21.63	21.63	114200
1995-04-07	21.63	21.75	21.50	21.50	167900
1995-04-10	21.50	21.63	21.25	21.63	328500
1995-04-11	21.50	21.63	21.50	21.50	100000
1995-04-12	21.50	21.75	21.50	21.75	86200
1995-04-13	21.63	21.63	21.38	21.50	74700
1995-04-17	21.50	21.63	21.25	21.50	338600
1995-04-18	21.50	21.69	21.38	21.63	287200
1995-04-19	21.75	22.00	21.63	22.00	286100
1995-04-20	22.00	22.00	21.50	21.50	379700
1995-04-21	21.50	21.63	21.50	21.50	351500
1995-04-24	21.38	21.63	21.38	21.63	479300
1995-04-25	21.38	21.63	21.38	21.50	138800
1995-04-26	21.50	21.63	21.38	21.63	87500
1995-04-27	21.63	21.63	21.38	21.38	495700
1995-04-28	21.50	21.50	21.25	21.50	492500
1995-05-01	21.50	21.50	21.13	21.25	80300
1995-05-02	21.25	21.38	21.13	21.13	73200
1995-05-03	21.13	21.38	21.00	21.38	173500
1995-05-04	21.38	21.88	21.25	21.63	381900
1995-05-05	21.75	22.00	21.75	22.00	397300
1995-05-08	22.00	22.00	21.50	21.50	189500
1995-05-09	21.75	22.00	21.63	21.75	161100
1995-05-10	21.88	22.00	21.75	21.88	256900
1995-05-11	21.88	22.50	21.88	22.50	925900
1995-05-12	22.38	22.50	22.25	22.50	413000
1995-05-15	22.50	22.63	22.38	22.50	108300
1995-05-16	22.63	23.00	22.50	22.75	183300
1995-05-17	22.75	22.88	22.63	22.63	106300
1995-05-18	22.63	22.63	22.38	22.50	165000
1995-05-19	22.50	22.50	22.00	22.25	304000
1995-05-22	22.25	22.75	22.25	22.75	176300
1995-05-23	22.75	22.88	22.63	22.88	180800
1995-05-24	22.88	23.00	22.63	22.63	288600
1995-05-25	22.63	23.50	22.63	23.25	302000
1995-05-26	23.13	23.25	22.88	22.88	274900
1995-05-30	23.00	23.13	22.88	23.00	430000
1995-05-31	23.00	23.13	23.00	23.00	224300
1995-06-01	23.00	23.25	22.88	23.25	139900
1995-06-02	23.25	23.50	23.13	23.38	354200
1995-06-05	23.50	23.75	23.25	23.63	220000
1995-06-06	23.63	23.75	23.50	23.75	345000
1995-06-07	23.75	23.75	23.50	23.50	391100
1995-06-08	23.38	23.63	23.13	23.13	77000
1995-06-09	23.13	23.25	22.88	23.13	158300
1995-06-12	23.13	23.63	23.13	23.50	118300
1995-06-13	23.63	23.88	23.63	23.75	265100
1995-06-14	23.75	23.88	23.75	23.88	119900
1995-06-15	23.88	24.00	23.75	23.88	222600
1995-06-16	23.75	23.88	23.63	23.88	138000
1995-06-19	23.75	24.00	23.63	23.88	94600
1995-06-20	24.00	24.13	23.88	24.13	241900
1995-06-21	24.13	24.25	24.00	24.25	587900
1995-06-22	24.25	24.63	24.13	24.63	238900
1995-06-23	24.63	24.63	24.38	24.63	287700
1995-06-26	24.50	24.63	24.38	24.63	53600
1995-06-27	24.63	24.75	24.50	24.63	386400
1995-06-28	24.50	24.50	24.38	24.50	210800
1995-06-29	24.50	24.63	24.50	24.50	168300
1995-06-30	24.50	24.63	24.38	24.50	148200
1995-07-03	24.38	24.38	24.25	24.38	29500
1995-07-05	24.38	24.63	24.25	24.38	290900
1995-07-06	24.38	24.38	24.13	24.25	167800
1995-07-07	24.25	24.38	23.88	24.00	305700
1995-07-10	23.88	24.00	23.75	24.00	135700
1995-07-11	24.00	24.00	23.75	23.88	200400
1995-07-12	23.88	23.88	23.63	23.75	244000
1995-07-13	23.75	23.88	23.75	23.88	59300
1995-07-14	23.75	23.88	23.63	23.75	157700
1995-07-17	23.63	23.75	23.38	23.38	402300
1995-07-18	23.50	24.00	23.38	23.75	186700
1995-07-19	23.75	23.75	23.50	23.63	272100
1995-07-20	23.50	24.00	23.38	23.88	209700
1995-07-21	23.75	23.88	23.63	23.75	64400
1995-07-24	23.75	24.00	23.75	23.88	311500
1995-07-25	23.88	24.25	23.88	24.13	140200
1995-07-26	24.25	24.25	24.13	24.25	181500
1995-07-27	24.13	24.50	24.13	24.50	468700
1995-07-28	24.25	24.25	23.88	23.88	345200
1995-07-31	24.00	24.38	24.00	24.38	121600
1995-08-01	24.25	24.38	24.00	24.13	103300
1995-08-02	24.13	24.50	24.00	24.38	76500
1995-08-03	24.25	24.38	24.00	24.38	81600
1995-08-04	24.50	24.63	24.38	24.63	184300
1995-08-07	24.63	25.00	24.63	25.00	227700
1995-08-08	24.88	24.88	24.63	24.75	299000
1995-08-09	24.75	25.00	24.75	24.88	273100
1995-08-10	25.00	25.00	24.75	25.00	150200
1995-08-11	25.00	25.00	24.75	24.75	122300
1995-08-14	24.75	24.88	24.63	24.88	164300
1995-08-15	24.75	24.88	24.75	24.88	53700
1995-08-16	24.75	24.88	24.75	24.75	387200
1995-08-17	24.75	24.88	24.75	24.88	405500
1995-08-18	24.88	24.88	24.63	24.63	278500
1995-08-21	24.75	24.88	24.75	24.75	113400
1995-08-22	24.63	24.88	24.63	24.75	123400
1995-08-23	24.75	24.88	24.63	24.75	99100
1995-08-24	24.75	24.75	24.63	24.75	100200
1995-08-25	24.75	24.75	24.63	24.75	28800
1995-08-28	24.75	24.88	24.63	24.63	127700
1995-08-29	24.50	24.75	24.38	24.75	104100
1995-08-30	24.75	24.75	24.63	24.75	78800
1995-08-31	24.63	24.88	24.63	24.88	41800
1995-09-01	24.75	24.88	24.75	24.75	86700
1995-09-05	24.75	24.88	24.63	24.75	61300
1995-09-06	24.75	24.75	24.63	24.75	56200
1995-09-07	24.75	24.88	24.75	24.75	103900
1995-09-08	24.88	24.88	24.63	24.75	292600
1995-09-11	24.75	24.81	24.50	24.63	152900
1995-09-12	24.75	24.88	24.63	24.75	35400
1995-09-13	24.75	24.88	24.75	24.75	49800
1995-09-14	24.75	25.00	24.75	25.00	168000
1995-09-15	25.00	25.00	24.88	25.00	170400
1995-09-18	24.88	25.00	24.75	25.00	157600
1995-09-19	25.00	25.00	24.75	24.88	71800
1995-09-20	24.75	24.88	24.75	24.75	693700
1995-09-21	24.88	24.88	24.75	24.75	256000
1995-09-22	24.88	25.25	24.88	25.25	190900
1995-09-25	25.25	25.50	25.00	25.25	76200
1995-09-26	25.25	25.75	25.25	25.63	87900
1995-09-27	25.63	26.25	25.63	25.88	523500
1995-09-28	26.00	26.13	25.88	26.00	309400
1995-09-29	26.00	26.50	26.00	26.25	198200
1995-10-02	26.25	26.50	26.13	26.38	135800
1995-10-03	26.38	26.75	26.38	26.63	192900
1995-10-04	26.63	26.88	26.63	26.88	173600
1995-10-05	26.88	26.88	26.75	26.75	65800
1995-10-06	26.88	26.88	26.50	26.50	38900
1995-10-09	26.38	26.50	26.25	26.38	159900
1995-10-10	26.50	26.88	26.38	26.88	133300
1995-10-11	27.00	27.00	26.88	26.88	89700
1995-10-12	27.00	27.00	26.88	26.88	95700
1995-10-13	27.00	27.13	27.00	27.13	207100
1995-10-16	27.00	27.25	27.00	27.13	216200
1995-10-17	27.00	27.25	27.00	27.25	113200
1995-10-18	27.25	27.25	27.13	27.25	77100
1995-10-19	27.50	27.88	27.38	27.88	262500
1995-10-20	27.88	28.00	27.75	27.88	80600
1995-10-23	28.00	28.13	27.75	27.88	401700
1995-10-24	28.00	28.00	27.75	27.88	246000
1995-10-25	27.88	27.88	27.63	27.63	176600
1995-10-26	27.63	27.63	27.25	27.38	128000
1995-10-27	27.38	27.38	27.00	27.38	553600
1995-10-30	27.13	27.50	27.00	27.50	139200
1995-10-31	27.50	27.63	27.25	27.50	191600
1995-11-01	27.50	27.63	27.13	27.25	339700
1995-11-02	27.25	27.50	27.00	27.00	116600
1995-11-03	27.13	27.25	27.00	27.25	126100
1995-11-06	27.38	27.38	27.13	27.25	118600
1995-11-07	27.13	27.38	27.13	27.25	313200
1995-11-08	27.38	27.50	27.25	27.38	137100
1995-11-09	27.38	27.50	27.38	27.50	201500
1995-11-10	27.38	27.50	27.38	27.38	209600
1995-11-13	27.50	27.50	27.25	27.38	59300
1995-11-14	27.25	27.38	27.00	27.38	112400
1995-11-15	27.25	27.63	27.25	27.63	125900
1995-11-16	27.50	27.75	27.25	27.50	84500
1995-11-17	27.50	27.63	27.38	27.38	84400
1995-11-20	27.38	27.50	27.25	27.38	24000
1995-11-21	27.50	27.75	27.50	27.75	44100
1995-11-22	27.63	28.00	27.63	28.00	124000
1995-11-24	28.00	28.13	27.88	28.13	164100
1995-11-27	28.00	28.00	27.75	27.88	79100
1995-11-28	27.88	27.88	27.13	27.75	328400
1995-11-29	27.63	27.63	27.38	27.63	93000
1995-11-30	27.50	27.63	27.25	27.25	100500
1995-12-01	27.25	27.75	27.25	27.50	112300
1995-12-04	27.63	27.75	27.38	27.63	208100
1995-12-05	27.63	28.00	27.00	27.00	1088800
1995-12-06	27.13	27.81	27.00	27.50	290400
1995-12-07	27.38	27.38	27.25	27.38	595200
1995-12-08	27.25	27.50	27.25	27.38	259600
1995-12-11	27.38	27.63	27.25	27.50	88700
1995-12-12	27.38	27.63	27.38	27.50	263900
1995-12-13	27.50	27.88	27.50	27.75	106200
1995-12-14	27.75	27.88	27.38	27.38	156500
1995-12-15	27.38	27.63	27.38	27.50	181300
1995-12-18	27.38	27.75	27.38	27.50	220000
1995-12-19	27.50	27.88	27.50	27.88	85900
1995-12-20	28.00	28.00	27.63	27.63	157300
1995-12-21	27.50	27.88	27.50	27.88	238100
1995-12-22	27.88	28.00	27.88	28.00	100300
1995-12-26	27.88	28.50	27.88	28.50	200800
1995-12-27	28.50	28.50	28.25	28.50	81600
1995-12-28	28.50	28.63	28.25	28.38	86300
1995-12-29	28.50	28.88	28.38	28.75	121300
1996-01-02	28.63	28.88	28.50	28.88	58100
1996-01-03	28.75	29.25	28.75	29.25	314700
1996-01-04	29.13	29.63	29.13	29.63	270300
1996-01-05	29.38	29.63	29.25	29.63	160700
1996-01-08	29.63	29.63	29.38	29.38	12700
1996-01-09	29.50	29.75	29.38	29.63	220000
1996-01-10	29.50	29.63	29.25	29.25	176300
1996-01-11	29.25	29.38	29.25	29.25	331000
1996-01-12	29.13	29.38	28.88	29.00	148200
1996-01-15	29.00	29.38	28.88	29.00	117800
1996-01-16	29.13	29.38	29.13	29.38	69600
1996-01-17	29.50	29.75	29.38	29.75	249000
1996-01-18	29.75	29.88	29.63	29.75	346200
1996-01-19	30.00	30.13	29.63	30.13	432600
1996-01-22	30.00	30.13	29.75	30.00	114400
1996-01-23	29.88	30.00	29.63	30.00	87000
1996-01-24	29.88	30.25	29.88	30.00	146800
1996-01-25	29.88	30.00	29.50	29.75	106000
1996-01-26	29.75	29.88	29.13	29.75	64000
1996-01-29	29.63	29.75	29.38	29.75	464500
1996-01-30	29.63	29.75	29.50	29.63	715200
1996-01-31	29.63	29.63	29.38	29.50	627200
1996-02-01	29.50	29.75	29.25	29.38	145100
1996-02-02	29.25	29.50	29.00	29.00	105600
1996-02-05	28.88	29.13	28.75	28.88	172500
1996-02-06	28.88	29.00	28.63	28.75	262300
1996-02-07	29.00	29.25	28.88	29.25	86900
1996-02-08	29.13	29.25	28.50	28.50	110400
1996-02-09	28.63	29.00	28.63	28.88	119900
1996-02-12	29.00	29.25	28.63	29.13	583700
1996-02-13	29.25	29.63	29.13	29.50	130500
1996-02-14	29.50	29.50	29.13	29.13	163700
1996-02-15	29.13	29.38	29.13	29.38	43500
1996-02-16	29.38	29.38	29.13	29.38	172000
1996-02-20	29.13	29.25	28.75	28.88	127600
1996-02-21	28.88	29.13	28.63	28.88	537300
1996-02-22	28.88	29.25	28.88	29.13	123900
1996-02-23	29.25	29.50	29.00	29.00	139300
1996-02-26	28.88	28.88	28.13	28.63	147400
1996-02-27	28.63	29.00	28.50	29.00	81300
1996-02-28	28.88	29.00	28.63	28.75	99900
1996-02-29	28.63	28.63	28.13	28.25	307600
1996-03-01	28.38	28.63	28.25	28.50	89500
1996-03-04	28.63	29.00	28.50	28.75	266100
1996-03-05	28.75	28.88	28.50	28.75	518000
1996-03-06	28.63	28.63	28.38	28.63	511200
1996-03-07	28.63	28.63	28.38	28.38	80600
1996-03-08	28.25	28.25	27.50	27.63	432900
1996-03-11	27.63	27.63	27.13	27.13	179500
1996-03-12	27.13	27.13	26.25	26.75	544400
1996-03-13	26.75	27.25	26.50	27.25	81100
1996-03-14	27.00	27.13	26.63	26.63	327000
1996-03-15	26.63	27.13	26.50	27.13	399100
1996-03-18	27.13	28.00	27.13	28.00	293200
1996-03-19	28.00	28.00	27.75	27.88	229500
1996-03-20	27.88	28.00	27.75	28.00	163500
1996-03-21	27.88	28.13	27.75	28.00	212900
1996-03-22	28.00	28.63	27.88	28.63	470100
1996-03-25	28.50	28.63	28.50	28.50	340700
1996-03-26	28.38	28.50	28.38	28.50	96300
1996-03-27	28.50	28.75	28.38	28.50	137400
1996-03-28	28.25	28.63	28.25	28.50	446800
1996-03-29	28.75	28.88	28.63	28.88	338800
1996-04-01	28.75	28.88	28.25	28.25	311000
1996-04-02	28.38	28.63	28.13	28.13	183200
1996-04-03	28.13	28.50	28.00	28.50	337900
1996-04-04	28.50	28.63	28.38	28.63	88900
1996-04-08	28.38	29.13	27.88	27.88	360000
1996-04-09	28.13	28.25	28.00	28.25	389500
1996-04-10	28.13	28.25	27.50	27.88	434700
1996-04-11	28.00	28.00	27.50	27.50	313100
1996-04-12	27.75	27.75	27.50	27.75	619800
1996-04-15	27.75	27.88	27.50	27.63	119400
1996-04-16	27.63	27.63	27.38	27.63	114100
1996-04-17	27.50	27.63	27.25	27.50	186400
1996-04-18	27.75	28.00	27.00	27.38	209100
1996-04-19	27.38	27.38	26.75	26.88	770300
1996-04-22	27.00	27.25	27.00	27.13	238000
1996-04-23	27.13	27.13	26.88	27.00	95600
1996-04-24	27.13	27.13	27.00	27.13	48600
1996-04-25	27.00	27.25	27.00	27.25	147700
1996-04-26	27.25	27.38	26.50	26.88	519400
1996-04-29	26.88	27.00	26.38	26.75	677400
1996-04-30	26.75	26.75	26.38	26.63	870300
1996-05-01	26.50	26.88	26.50	26.75	356600
1996-05-02	26.63	26.63	26.38	26.50	134400
1996-05-03	26.38	26.50	26.25	26.38	71100
1996-05-06	26.38	26.44	26.25	26.38	186900
1996-05-07	26.38	26.50	26.25	26.38	168500
1996-05-08	26.38	26.88	26.25	26.75	309900
1996-05-09	26.75	27.00	26.75	26.88	237300
1996-05-10	27.00	27.25	26.88	27.13	242800
1996-05-13	27.00	27.25	27.00	27.13	34800
1996-05-14	27.13	27.63	27.13	27.25	156500
1996-05-15	27.50	27.75	27.25	27.25	211600
1996-05-16	27.13	27.25	27.00	27.25	30000
1996-05-17	27.25	27.38	27.13	27.38	219300
1996-05-20	27.38	27.50	27.38	27.38	222300
1996-05-21	27.38	27.50	27.25	27.38	121700
1996-05-22	27.38	27.50	27.25	27.50	337300
1996-05-23	27.38	27.50	27.25	27.38	87800
1996-05-24	27.38	27.50	27.38	27.38	129000
1996-05-28	27.63	27.63	27.00	27.00	89600
1996-05-29	27.00	27.13	26.88	27.00	85800
1996-05-30	27.00	27.00	26.50	26.88	148200
1996-05-31	26.88	27.00	26.50	26.50	93900
1996-06-03	26.63	26.75	26.38	26.38	48300
1996-06-04	26.63	27.13	26.50	27.13	207100
1996-06-05	26.88	27.38	26.88	27.13	358900
1996-06-06	27.38	27.38	27.25	27.38	311500
1996-06-07	27.00	27.13	26.88	27.00	294800
1996-06-10	27.00	27.00	26.75	26.88	33500
1996-06-11	27.00	27.13	26.88	27.00	390000
1996-06-12	27.13	27.25	27.00	27.13	112500
1996-06-13	27.13	27.25	27.13	27.13	51400
1996-06-14	27.13	27.25	27.13	27.13	65000
1996-06-17	27.13	27.25	27.00	27.00	205000
1996-06-18	27.00	27.25	27.00	27.25	518500
1996-06-19	27.25	27.38	27.13	27.25	227900
1996-06-20	27.25	27.50	27.25	27.50	477400
1996-06-21	27.50	27.88	27.50	27.88	232200
1996-06-24	27.88	28.00	27.75	28.00	205300
1996-06-25	28.00	28.00	27.88	28.00	149400
1996-06-26	28.00	28.38	28.00	28.13	392300
1996-06-27	28.13	28.50	28.13	28.38	174200
1996-06-28	28.50	30.38	28.50	30.38	378500
1996-07-01	30.00	30.00	29.25	29.63	402900
1996-07-02	29.63	29.63	29.25	29.38	61200
1996-07-03	29.38	29.50	29.25	29.38	65200
1996-07-05	29.13	29.13	28.50	28.63	64000
1996-07-08	28.63	28.63	28.25	28.38	311400
1996-07-09	28.50	29.13	28.50	29.13	174100
1996-07-10	29.50	29.50	28.75	28.88	180700
1996-07-11	29.00	29.00	28.75	28.88	163800
1996-07-12	28.25	29.00	28.25	29.00	230000
1996-07-15	29.25	29.38	29.13	29.38	174400
1996-07-16	29.38	29.50	29.00	29.50	179900
1996-07-17	29.50	29.50	29.13	29.13	66500
1996-07-18	29.25	29.38	28.75	29.13	192300
1996-07-19	29.25	29.38	28.88	29.00	39100
1996-07-22	28.88	29.13	28.63	29.00	255900
1996-07-23	29.00	29.00	28.63	28.75	111600
1996-07-24	28.75	28.75	28.25	28.63	293000
1996-07-25	28.88	29.00	28.50	28.75	192100
1996-07-26	28.75	28.88	28.50	28.50	437200
1996-07-29	28.63	28.88	28.50	28.75	157500
1996-07-30	28.50	28.88	28.25	28.50	330700
1996-07-31	28.63	28.63	28.13	28.25	282900
1996-08-01	28.25	29.00	28.00	28.75	202900
1996-08-02	28.88	29.38	28.88	29.25	76900
1996-08-05	29.25	29.25	28.88	28.88	72400
1996-08-06	29.00	29.13	28.88	28.88	101200
1996-08-07	28.88	29.00	28.75	28.88	55100
1996-08-08	29.13	29.13	28.63	28.75	29400
1996-08-09	28.88	29.00	28.75	29.00	43000
1996-08-12	29.00	29.00	28.75	28.88	45100
1996-08-13	28.88	29.00	28.63	28.75	108600
1996-08-14	29.00	29.25	29.00	29.25	67600
1996-08-15	29.25	29.38	29.13	29.25	128500
1996-08-16	29.25	29.38	29.13	29.25	90300
1996-08-19	29.25	29.38	29.25	29.38	147800
1996-08-20	29.25	29.38	29.13	29.25	36300
1996-08-21	29.25	29.25	29.00	29.00	174400
1996-08-22	29.13	29.25	29.00	29.13	28000
1996-08-23	29.25	29.38	29.00	29.00	123200
1996-08-26	29.00	29.13	29.00	29.13	73100
1996-08-27	29.13	29.25	29.00	29.25	274700
1996-08-28	29.13	29.38	29.13	29.25	150000
1996-08-29	29.25	29.38	28.75	28.88	243100
1996-08-30	28.88	29.00	28.50	28.75	71300
1996-09-03	28.50	28.63	28.00	28.38	120800
1996-09-04	28.63	28.75	28.25	28.50	162900
1996-09-05	28.50	28.50	28.25	28.50	117300
1996-09-06	28.50	28.88	28.50	28.88	44100
1996-09-09	28.75	28.88	28.63	28.63	68400
1996-09-10	28.63	28.88	28.50	28.88	73100
1996-09-11	28.75	28.88	28.75	28.88	41300
1996-09-12	28.75	29.25	28.75	29.25	75100
1996-09-13	29.25	29.38	29.00	29.13	64400
1996-09-16	29.25	29.25	29.00	29.00	28100
1996-09-17	29.13	29.13	28.75	28.88	47400
1996-09-18	29.13	29.13	28.88	29.00	31100
1996-09-19	29.00	29.25	29.00	29.13	178500
1996-09-20	29.13	29.50	29.13	29.50	332200
1996-09-23	29.38	29.50	29.13	29.38	61300
1996-09-24	29.38	29.63	29.38	29.38	456900
1996-09-25	29.38	29.75	29.25	29.63	145300
1996-09-26	29.75	29.75	29.38	29.38	191100
1996-09-27	29.50	29.75	29.50	29.63	95000
1996-09-30	29.75	29.88	29.50	29.63	324900
1996-10-01	29.63	29.75	29.63	29.63	379000
1996-10-02	29.75	30.00	29.75	30.00	370000
1996-10-03	30.00	30.00	29.50	29.50	198700
1996-10-04	29.50	30.13	29.50	30.13	131800
1996-10-07	29.88	30.13	29.75	29.88	132500
1996-10-08	29.75	30.13	29.75	30.00	165800
1996-10-09	30.00	30.00	29.75	29.88	28000
1996-10-10	29.88	30.00	29.75	30.00	112100
1996-10-11	30.00	30.00	29.75	29.88	202500
1996-10-14	29.88	30.13	29.75	30.00	111200
1996-10-15	30.00	30.38	30.00	30.38	169500
1996-10-16	30.38	30.75	30.25	30.75	190400
1996-10-17	30.75	30.75	30.38	30.75	191700
1996-10-18	30.88	30.88	30.50	30.50	101500
1996-10-21	30.50	30.50	30.25	30.38	86400
1996-10-22	30.25	30.38	30.13	30.25	199100
1996-10-23	30.13	30.38	30.13	30.25	30200
1996-10-24	30.38	30.50	30.38	30.50	75000
1996-10-25	30.75	30.75	30.63	30.75	93300
1996-10-28	30.75	31.00	30.75	30.75	191200
1996-10-29	30.88	31.13	30.88	31.13	481500
1996-10-30	30.75	31.00	30.75	30.88	211300
1996-10-31	30.88	31.13	30.75	30.88	289700
1996-11-01	31.00	31.00	30.63	31.00	426600
1996-11-04	31.00	31.25	30.88	31.13	393600
1996-11-05	31.13	31.88	31.13	31.88	278100
1996-11-06	32.00	32.25	31.88	32.25	311200
1996-11-07	32.25	32.25	31.88	32.00	243600
1996-11-08	32.00	32.00	31.50	31.50	116900
1996-11-11	31.63	31.88	31.50	31.75	647600
1996-11-12	31.75	31.75	31.63	31.63	105200
1996-11-13	31.38	31.75	31.25	31.63	332800
1996-11-14	31.63	32.00	31.63	31.75	199800
1996-11-15	31.88	31.88	31.63	31.75	130800
1996-11-18	31.75	31.75	31.50	31.50	184600
1996-11-19	31.63	31.63	31.25	31.50	60200
1996-11-20	31.63	31.63	31.25	31.63	80700
1996-11-21	31.63	31.88	31.63	31.75	49100
1996-11-22	31.88	31.88	31.50	31.63	386600
1996-11-25	31.63	31.63	31.38	31.63	86900
1996-11-26	31.63	31.88	31.13	31.25	358100
1996-11-27	31.38	31.50	31.25	31.38	184000
1996-11-29	31.50	31.50	31.00	31.13	262500
1996-12-02	31.25	31.25	30.75	31.13	130900
1996-12-03	31.38	31.38	30.88	31.00	296100
1996-12-04	31.00	31.25	30.75	31.25	311000
1996-12-05	31.25	31.50	31.13	31.38	360800
1996-12-06	31.13	31.13	30.63	30.75	192300
1996-12-09	30.88	31.25	30.75	31.00	368700
1996-12-10	31.00	31.13	30.88	31.13	108100
1996-12-11	31.00	31.13	30.88	31.00	125500
1996-12-12	31.25	31.25	30.88	30.88	89500
1996-12-13	31.00	31.00	30.38	30.63	209800
1996-12-16	30.63	30.63	30.25	30.50	149800
1996-12-17	30.38	30.50	30.25	30.25	280700
1996-12-18	30.25	30.50	30.13	30.50	140800
1996-12-19	30.50	30.75	30.38	30.75	243100
1996-12-20	30.75	30.88	30.50	30.75	110900
1996-12-23	30.75	30.75	30.38	30.50	92800
1996-12-24	30.50	30.50	30.25	30.50	47600
1996-12-26	30.38	30.88	30.38	30.88	66200
1996-12-27	30.88	31.38	30.88	31.38	43900
1996-12-30	31.38	31.88	31.25	31.25	137700
1996-12-31	31.38	31.75	31.00	31.75	123100
1997-01-02	31.75	31.75	30.63	31.00	146000
1997-01-03	30.88	31.13	30.75	31.00	122600
1997-01-06	31.00	31.00	30.63	31.00	179800
1997-01-07	31.13	31.38	30.75	31.38	191000
1997-01-08	31.50	31.50	30.75	31.00	367500
1997-01-09	31.00	31.00	30.75	31.00	297100
1997-01-10	30.75	31.00	30.75	31.00	71300
1997-01-13	31.00	31.13	30.88	31.13	238700
1997-01-14	31.38	31.50	31.25	31.25	93700
1997-01-15	31.13	31.25	31.00	31.00	181600
1997-01-16	31.13	31.25	31.00	31.00	78200
1997-01-17	31.13	31.38	30.75	31.38	298800
1997-01-20	31.38	32.00	31.38	31.88	226900
1997-01-21	31.88	31.88	31.63	31.88	117600
1997-01-22	31.88	32.25	31.63	32.25	227800
1997-01-23	32.13	32.88	32.00	32.75	286900
1997-01-24	32.75	32.75	31.75	32.00	405900
1997-01-27	32.00	32.00	31.38	31.63	196900
1997-01-28	31.88	32.00	31.75	31.88	79500
1997-01-29	32.00	32.00	31.50	31.63	316200
1997-01-30	31.38	31.63	31.00	31.50	1031900
1997-01-31	31.75	31.75	31.38	31.63	203400
1997-02-03	31.50	31.63	31.25	31.50	117800
1997-02-04	31.63	31.75	31.50	31.63	141500
1997-02-05	31.63	31.63	31.00	31.00	50400
1997-02-06	31.13	31.13	30.88	30.88	144100
1997-02-07	31.00	31.13	30.63	30.75	116300
1997-02-10	30.88	31.13	30.75	31.13	115200
1997-02-11	31.13	31.44	31.00	31.25	158500
1997-02-12	31.25	31.38	31.13	31.25	97500
1997-02-13	31.38	31.88	31.38	31.75	111100
1997-02-14	31.63	31.63	31.00	31.13	144600
1997-02-18	31.25	31.63	31.13	31.63	73400
1997-02-19	31.63	31.75	31.50	31.75	111900
1997-02-20	31.63	31.63	30.94	31.25	190900
1997-02-21	31.25	31.50	31.00	31.25	125900
1997-02-24	31.13	31.63	31.00	31.63	106400
1997-02-25	31.50	31.50	31.25	31.38	134100
1997-02-26	31.50	31.50	30.88	31.25	126300
1997-02-27	31.38	31.38	31.13	31.25	76900
1997-02-28	31.38	31.50	31.13	31.25	394800
1997-03-03	31.38	31.50	31.13	31.50	231000
1997-03-04	31.75	31.88	31.50	31.50	349600
1997-03-05	31.63	32.00	31.50	31.75	372500
1997-03-06	31.75	32.00	31.75	32.00	287200
1997-03-07	31.88	32.00	31.75	31.88	104300
1997-03-10	31.75	31.88	31.75	31.75	79900
1997-03-11	31.88	31.88	31.75	31.75	73700
1997-03-12	31.88	31.88	31.75	31.75	77400
1997-03-13	31.75	31.75	31.25	31.25	455000
1997-03-14	31.25	31.50	31.25	31.50	167100
1997-03-17	31.25	31.50	31.13	31.50	150500
1997-03-18	31.63	31.63	31.38	31.63	299200
1997-03-19	31.63	31.63	31.25	31.63	123000
1997-03-20	31.50	31.75	31.25	31.50	87800
1997-03-21	31.75	31.75	31.25	31.38	65700
1997-03-24	31.13	31.50	31.00	31.25	316800
1997-03-25	31.38	31.63	31.25	31.38	328400
1997-03-26	31.50	31.50	30.75	30.75	191500
1997-03-27	30.88	31.00	30.50	30.50	115500
1997-03-31	30.75	30.88	30.13	30.13	194200
1997-04-01	30.00	30.63	29.75	30.38	296400
1997-04-02	30.50	30.63	30.25	30.50	219700
1997-04-03	30.63	30.63	30.25	30.50	114300
1997-04-04	30.38	30.38	29.88	30.00	48000
1997-04-07	29.75	30.13	29.75	30.00	292600
1997-04-08	30.00	30.00	29.50	29.63	350200
1997-04-09	29.75	29.75	29.25	29.50	117900
1997-04-10	29.38	29.50	29.38	29.50	221100
1997-04-11	29.50	29.63	29.38	29.63	611500
1997-04-14	29.50	29.50	29.25	29.38	108200
1997-04-15	29.38	29.63	28.63	28.88	355700
1997-04-16	28.50	28.50	27.88	27.88	468900
1997-04-17	28.00	28.13	27.63	28.00	431300
1997-04-18	28.13	28.50	28.00	28.38	334200
1997-04-21	28.38	28.63	28.38	28.50	176100
1997-04-22	28.38	28.50	28.25	28.50	50400
1997-04-23	28.50	28.63	28.38	28.38	220600
1997-04-24	28.38	28.50	28.25	28.50	154100
1997-04-25	28.38	28.38	28.25	28.25	67800
1997-04-28	28.25	28.75	28.25	28.63	205900
1997-04-29	28.75	29.00	28.63	29.00	223600
1997-04-30	28.75	28.75	28.38	28.50	363100
1997-05-01	28.63	28.75	28.50	28.75	198200
1997-05-02	28.63	29.38	28.63	29.25	155800
1997-05-05	29.13	29.75	29.13	29.75	200200
1997-05-06	29.88	30.13	29.75	29.88	211400
1997-05-07	29.88	29.88	29.50	29.63	239800
1997-05-08	29.63	29.63	29.38	29.50	448100
1997-05-09	29.50	29.75	29.50	29.63	36800
1997-05-12	29.63	30.00	29.50	29.63	154400
1997-05-13	29.75	29.75	29.50	29.63	124500
1997-05-14	29.75	29.75	29.50	29.50	128000
1997-05-15	28.75	28.88	28.38	28.38	1412100
1997-05-16	28.50	29.00	28.50	28.88	975700
1997-05-19	29.00	29.00	28.88	29.00	491000
1997-05-20	28.88	29.00	28.75	29.00	292700
1997-05-21	29.00	29.13	28.75	28.75	122200
1997-05-22	28.75	28.88	28.63	28.63	108800
1997-05-23	28.63	29.13	28.63	29.13	233400
1997-05-27	29.00	29.25	28.88	29.13	357700
1997-05-28	29.13	29.25	28.88	29.25	82600
1997-05-29	29.38	29.38	29.13	29.25	73000
1997-05-30	29.13	29.38	29.13	29.38	234400
1997-06-02	29.38	29.63	29.38	29.63	347400
1997-06-03	29.88	30.00	29.63	29.88	565300
1997-06-04	29.88	30.13	29.88	30.13	309500
1997-06-05	30.13	30.25	30.00	30.25	97600
1997-06-06	30.25	30.63	30.25	30.50	464600
1997-06-09	30.63	30.63	30.13	30.25	128800
1997-06-10	30.25	30.50	30.00	30.38	62500
1997-06-11	30.38	30.38	30.13	30.25	66000
1997-06-12	30.25	30.50	30.13	30.50	271300
1997-06-13	30.63	30.75	30.50	30.63	138300
1997-06-16	30.25	30.50	30.13	30.50	166600
1997-06-17	30.38	30.38	29.88	30.38	404900
1997-06-18	30.63	30.63	30.25	30.38	167300
1997-06-19	30.38	30.38	30.13	30.38	217600
1997-06-20	30.25	30.38	30.00	30.13	191700
1997-06-23	30.25	30.25	30.00	30.13	200100
1997-06-24	30.25	30.25	30.06	30.06	238800
1997-06-25	30.06	30.25	30.00	30.13	87700
1997-06-26	30.13	30.25	29.75	29.81	381800
1997-06-27	29.81	30.13	29.81	30.00	308400
1997-06-30	30.00	30.25	30.00	30.06	86100
1997-07-01	30.06	30.25	30.00	30.25	107300
1997-07-02	30.13	30.50	30.13	30.19	157100
1997-07-03	30.31	30.63	30.31	30.63	94800
1997-07-07	30.38	30.63	30.38	30.63	41500
1997-07-08	30.63	30.75	30.38	30.75	47200
1997-07-09	30.88	30.94	30.38	30.50	119700
1997-07-10	30.63	30.69	30.44	30.56	77900
1997-07-11	30.44	30.56	30.25	30.44	99300
1997-07-14	30.50	30.50	30.31	30.31	148300
1997-07-15	30.25	30.63	30.25	30.63	52200
1997-07-16	30.81	30.94	30.63	30.75	229600
1997-07-17	30.69	30.75	30.31	30.44	391200
1997-07-18	30.44	30.44	29.88	30.06	217700
1997-07-21	30.06	30.06	29.81	29.88	167000
1997-07-22	29.94	30.13	29.94	30.06	89400
1997-07-23	30.13	30.31	29.94	30.06	56200
1997-07-24	30.13	30.94	30.00	30.88	475500
1997-07-25	30.94	31.13	30.63	30.69	116700
1997-07-28	30.69	30.88	30.69	30.75	72700
1997-07-29	30.94	31.69	30.81	31.56	352600
1997-07-30	31.19	31.44	31.06	31.44	172400
1997-07-31	31.38	31.63	31.31	31.56	91300
1997-08-01	31.56	31.56	31.13	31.38	75300
1997-08-04	31.25	31.63	31.19	31.56	290000
1997-08-05	31.56	31.75	31.56	31.75	108300
1997-08-06	31.75	31.94	31.69	31.88	77100
1997-08-07	31.81	31.94	31.56	31.75	72200
1997-08-08	31.56	31.56	31.06	31.38	85800
1997-08-11	31.50	31.50	31.25	31.38	117200
1997-08-12	31.63	31.63	31.44	31.56	321400
1997-08-13	32.00	32.19	31.63	32.13	861100
1997-08-14	32.25	32.31	32.13	32.13	419200
1997-08-15	32.19	32.19	31.63	31.69	297600
1997-08-18	32.00	32.38	31.81	32.25	607600
1997-08-19	32.25	32.56	32.25	32.56	115900
1997-08-20	32.69	32.75	32.38	32.44	198200
1997-08-21	32.63	32.63	32.00	32.06	259700
1997-08-22	32.44	32.75	32.25	32.75	423600
1997-08-25	33.00	33.13	33.00	33.06	309600
1997-08-26	33.00	33.00	32.81	32.94	90700
1997-08-27	33.00	33.00	32.50	32.88	124400
1997-08-28	32.75	32.88	32.50	32.81	96300
1997-08-29	32.81	32.88	32.31	32.31	80600
1997-09-02	32.50	32.88	32.44	32.81	336600
1997-09-03	33.00	33.06	32.56	32.56	207600
1997-09-04	32.56	33.00	32.38	33.00	162800
1997-09-05	33.00	33.25	32.81	32.88	111200
1997-09-08	32.75	32.94	32.63	32.94	42300
1997-09-09	32.88	33.06	32.88	33.00	72100
1997-09-10	33.25	33.56	33.13	33.50	125700
1997-09-11	33.75	33.75	33.25	33.56	450600
1997-09-12	33.31	33.94	33.31	33.94	134100
1997-09-15	33.94	34.25	33.94	34.13	102400
1997-09-16	34.13	34.88	34.13	34.81	273200
1997-09-17	34.81	34.88	34.50	34.56	158300
1997-09-18	34.63	34.75	34.50	34.56	66700
1997-09-19	34.75	34.75	34.44	34.56	126600
1997-09-22	34.69	34.81	34.19	34.19	83300
1997-09-23	34.19	34.25	33.75	33.75	164300
1997-09-24	33.81	34.06	33.38	33.38	146400
1997-09-25	33.44	33.69	33.38	33.44	124500
1997-09-26	33.50	34.00	33.50	33.94	130200
1997-09-29	33.69	33.75	33.56	33.69	88900
1997-09-30	33.56	33.94	33.56	33.63	143500
1997-10-01	33.63	33.81	33.56	33.81	91700
1997-10-02	33.81	34.25	33.75	34.19	96400
1997-10-03	34.44	34.63	34.00	34.06	102900
1997-10-06	34.06	34.13	33.94	34.00	69200
1997-10-07	34.00	34.06	33.88	34.06	83600
1997-10-08	34.06	34.06	33.56	33.75	52000
1997-10-09	33.75	33.75	33.31	33.44	134100
1997-10-10	33.44	33.88	33.19	33.88	85200
1997-10-13	33.88	33.94	33.75	33.94	31000
1997-10-14	33.81	34.06	33.81	33.88	42700
1997-10-15	33.81	34.13	33.75	34.06	94900
1997-10-16	34.00	34.31	33.88	34.19	38100
1997-10-17	34.00	34.06	33.88	34.00	281700
1997-10-20	34.13	34.50	34.00	34.38	45700
1997-10-21	34.25	34.88	34.25	34.75	99300
1997-10-22	34.63	34.75	34.44	34.69	80100
1997-10-23	34.63	34.63	34.31	34.63	329700
1997-10-24	34.75	34.88	34.50	34.75	169100
1997-10-27	34.81	34.81	34.25	34.31	66100
1997-10-28	34.00	34.00	33.31	33.75	161200
1997-10-29	33.88	34.19	33.56	34.00	462500
1997-10-30	33.63	34.75	33.63	34.25	383000
1997-10-31	34.25	35.25	34.13	34.81	559600
1997-11-03	35.00	35.63	35.00	35.25	130600
1997-11-04	35.31	35.31	35.00	35.13	146600
1997-11-05	35.19	35.50	35.13	35.38	366900
1997-11-06	35.19	35.31	35.06	35.25	167500
1997-11-07	35.13	35.13	34.69	34.94	214100
1997-11-10	34.81	35.19	34.50	35.13	119500
1997-11-11	35.19	35.88	35.06	35.88	240400
1997-11-12	35.81	36.50	35.75	36.50	309000
1997-11-13	36.50	37.00	36.50	36.56	375800
1997-11-14	36.50	36.94	36.50	36.75	144000
1997-11-17	36.88	37.31	36.88	37.19	222700
1997-11-18	37.44	37.44	36.88	37.00	153700
1997-11-19	36.88	37.00	36.63	36.88	198600
1997-11-20	36.63	36.94	36.50	36.88	634400
1997-11-21	37.00	37.00	36.81	36.94	85200
1997-11-24	36.75	37.44	36.69	37.38	385700
1997-11-25	37.38	38.25	37.38	37.94	404300
1997-11-26	38.19	38.63	38.19	38.44	214900
1997-11-28	38.44	38.69	38.44	38.56	65500
1997-12-01	38.56	39.25	38.44	39.25	473500
1997-12-02	39.50	39.50	38.88	38.88	219700
1997-12-03	39.00	39.00	38.50	38.56	53400
1997-12-04	38.38	38.75	38.25	38.69	100300
1997-12-05	38.88	38.94	38.44	38.94	141100
1997-12-08	38.81	38.88	38.63	38.75	110600
1997-12-09	38.75	38.75	38.31	38.56	179900
1997-12-10	38.44	38.50	38.31	38.50	146900
1997-12-11	38.25	38.38	38.13	38.19	49200
1997-12-12	38.06	39.13	38.06	38.88	332900
1997-12-15	39.00	39.75	38.88	39.75	342800
1997-12-16	40.00	40.00	39.38	39.75	150200
1997-12-17	39.75	40.13	39.38	39.94	332500
1997-12-18	39.88	40.81	39.75	40.13	203400
1997-12-19	40.38	40.38	39.56	40.00	245400
1997-12-22	40.00	40.81	39.81	40.75	202800
1997-12-23	40.94	41.81	40.94	41.69	260100
1997-12-24	41.69	41.94	41.38	41.88	206600
1997-12-26	41.81	41.88	41.56	41.63	25200
1997-12-29	41.38	42.75	41.38	42.50	219800
1997-12-30	42.50	42.63	42.19	42.44	388500
1997-12-31	42.50	42.56	42.31	42.38	159900
1998-01-02	42.13	42.25	41.75	41.75	153400
1998-01-05	41.63	41.69	40.88	41.19	916900
1998-01-06	41.06	41.06	40.19	40.56	185100
1998-01-07	40.38	40.50	39.88	40.13	200900
1998-01-08	40.13	40.63	39.88	40.56	783000
1998-01-09	40.44	40.63	39.94	40.19	301600
1998-01-12	39.50	40.38	39.38	40.31	85300
1998-01-13	40.25	40.38	39.94	40.13	230800
1998-01-14	40.25	40.31	40.00	40.19	426400
1998-01-15	40.06	40.44	40.06	40.25	255800
1998-01-16	40.19	40.19	40.00	40.00	162200
1998-01-20	40.00	40.13	39.63	39.75	100300
1998-01-21	39.81	40.25	39.56	40.25	357800
1998-01-22	40.38	41.44	40.38	41.19	408000
1998-01-23	41.19	41.38	40.69	41.00	407500
1998-01-26	41.06	42.00	41.00	41.25	510300
1998-01-27	41.44	41.50	41.19	41.19	378300
1998-01-28	41.19	41.44	40.63	40.63	397300
1998-01-29	40.19	40.81	39.94	40.13	569700
1998-01-30	40.00	40.19	39.81	40.00	133000
1998-02-02	40.06	40.94	40.06	40.50	575200
1998-02-03	40.44	40.94	40.38	40.81	218500
1998-02-04	40.56	40.81	40.25	40.50	221400
1998-02-05	40.56	40.63	40.06	40.19	531500
1998-02-06	40.13	40.50	40.13	40.31	100300
1998-02-09	40.38	40.44	39.94	40.44	362200
1998-02-10	40.56	41.19	40.56	40.94	363500
1998-02-11	40.88	40.94	40.50	40.88	71000
1998-02-12	40.94	41.00	40.56	41.00	115900
1998-02-13	41.00	41.00	40.69	41.00	139500
1998-02-17	41.25	41.25	40.88	41.13	185900
1998-02-18	40.94	41.00	40.75	40.81	55500
1998-02-19	40.94	40.94	40.50	40.75	79900
1998-02-20	40.88	40.88	40.50	40.81	72400
1998-02-23	40.56	40.75	40.50	40.56	120200
1998-02-24	40.44	40.56	40.13	40.44	140000
1998-02-25	40.63	41.00	40.56	40.63	140600
1998-02-26	40.44	40.81	40.31	40.69	101200
1998-02-27	40.69	41.00	40.69	40.81	40900
1998-03-02	40.56	41.06	40.50	40.81	127100
1998-03-03	40.94	41.31	40.88	41.00	260800
1998-03-04	40.88	41.00	40.44	40.56	275100
1998-03-05	40.50	40.75	40.31	40.44	127600
1998-03-06	40.56	41.63	40.44	41.50	764400
1998-03-09	41.25	42.00	41.06	41.38	212700
1998-03-10	41.63	42.25	41.63	41.88	149000
1998-03-11	41.94	42.63	41.88	42.06	111600
1998-03-12	42.31	42.44	41.94	42.44	185900
1998-03-13	42.44	42.50	41.94	42.19	163100
1998-03-16	42.13	42.56	41.88	42.50	253600
1998-03-17	42.50	43.00	42.50	42.88	185000
1998-03-18	42.81	43.31	42.81	43.25	174000
1998-03-19	43.25	43.38	43.13	43.38	178900
1998-03-20	43.50	45.00	43.13	44.44	209800
1998-03-23	44.19	44.50	43.88	44.31	95100
1998-03-24	44.19	44.38	44.00	44.13	48100
1998-03-25	45.00	45.00	44.31	44.50	192900
1998-03-26	44.50	44.50	43.94	44.13	217800
1998-03-27	44.19	44.25	43.25	43.44	197000
1998-03-30	43.44	43.69	43.31	43.69	79200
1998-03-31	43.94	44.50	43.88	44.44	282800
1998-04-01	44.56	44.56	44.06	44.31	88600
1998-04-02	44.13	44.75	44.06	44.63	87500
1998-04-03	44.69	44.94	44.63	44.75	68800
1998-04-06	44.50	44.75	44.13	44.25	258900
1998-04-07	44.25	44.25	43.56	43.94	107700
1998-04-08	43.81	43.81	43.19	43.31	145200
1998-04-09	43.44	43.94	43.31	43.44	206600
1998-04-13	43.50	43.69	43.19	43.56	134300
1998-04-14	43.44	44.31	43.31	44.19	171100
1998-04-15	44.44	44.63	44.06	44.44	466700
1998-04-16	44.44	44.44	43.38	43.88	142000
1998-04-17	43.75	44.75	43.63	44.69	184800
1998-04-20	44.44	44.50	43.88	43.94	78800
1998-04-21	44.06	44.06	43.44	43.56	71400
1998-04-22	43.69	43.69	43.00	43.13	113600
1998-04-23	43.06	43.06	42.31	42.50	298200
1998-04-24	42.75	43.31	42.56	43.06	255700
1998-04-27	43.00	43.00	42.00	42.44	155300
1998-04-28	42.38	43.25	42.38	43.00	127300
1998-04-29	43.13	43.63	43.00	43.13	1715200
1998-04-30	43.19	44.69	43.19	44.25	314400
1998-05-01	44.50	45.25	44.25	44.81	391500
1998-05-04	44.81	44.81	44.38	44.56	331600
1998-05-05	44.44	44.44	43.63	43.75	397700
1998-05-06	43.88	44.13	43.75	43.75	79500
1998-05-07	43.75	43.88	43.06	43.38	108700
1998-05-08	43.38	44.13	43.25	44.06	653500
1998-05-11	44.13	45.00	44.06	44.38	273300
1998-05-12	44.44	44.69	44.06	44.63	196000
1998-05-13	44.63	44.81	44.19	44.31	410400
1998-05-14	44.25	44.50	44.25	44.50	167000
1998-05-15	44.75	45.00	44.50	44.56	573900
1998-05-18	44.13	44.63	44.13	44.38	197400
1998-05-19	44.44	44.44	43.81	44.06	232500
1998-05-20	44.13	44.38	43.88	44.31	182600
1998-05-21	44.38	44.38	43.56	43.69	159000
1998-05-22	43.69	43.69	43.06	43.38	181400
1998-05-26	43.38	43.81	42.81	42.94	126800
1998-05-27	42.94	43.25	42.75	43.19	205200
1998-05-28	43.19	44.00	43.13	43.88	160100
1998-05-29	43.81	45.00	43.81	44.94	255700
1998-06-01	44.88	46.00	44.88	45.63	225900
1998-06-02	45.81	45.81	44.88	45.63	185700
1998-06-03	45.69	46.06	45.31	45.81	270900
1998-06-04	45.94	46.00	45.00	45.06	351800
1998-06-05	45.06	45.63	45.00	45.63	119600
1998-06-08	45.44	45.63	45.13	45.31	89100
1998-06-09	45.25	45.81	45.25	45.63	98300
1998-06-10	45.44	46.00	45.44	45.94	194000
1998-06-11	46.19	46.19	45.38	45.75	395700
1998-06-12	45.94	46.19	45.63	46.13	129000
1998-06-15	45.88	46.13	45.50	45.69	224400
1998-06-16	45.88	46.19	45.44	45.75	286300
1998-06-17	45.94	46.00	44.75	45.13	281100
1998-06-18	45.38	45.44	44.81	44.94	211700
1998-06-19	45.06	45.19	44.69	45.19	172500
1998-06-22	45.00	45.56	45.00	45.00	119700
1998-06-23	44.88	45.75	44.88	45.56	207500
1998-06-24	45.56	45.63	45.25	45.50	290200
1998-06-25	45.38	45.38	44.56	44.56	154100
1998-06-26	44.31	44.94	44.31	44.81	135400
1998-06-29	44.63	45.44	44.63	45.38	152100
1998-06-30	45.38	45.38	44.81	45.00	192700
1998-07-01	45.19	45.56	44.94	45.38	383100
1998-07-02	45.13	45.44	45.13	45.25	68500
1998-07-06	45.19	45.25	45.00	45.19	190900
1998-07-07	45.13	45.25	44.94	45.00	59100
1998-07-08	45.13	45.13	44.88	45.00	93300
1998-07-09	44.75	45.38	44.38	44.38	159800
1998-07-10	44.50	44.88	44.38	44.44	115500
1998-07-13	44.25	44.31	43.69	43.81	358800
1998-07-14	43.81	44.25	43.81	44.00	318100
1998-07-15	43.94	44.13	43.50	44.00	204100
1998-07-16	44.00	44.44	44.00	44.44	80200
1998-07-17	44.31	44.50	44.00	44.06	129400
1998-07-20	44.06	44.50	44.06	44.44	205800
1998-07-21	44.44	44.50	44.06	44.25	114300
1998-07-22	44.25	44.25	43.81	43.94	169400
1998-07-23	43.69	43.69	43.13	43.44	123800
1998-07-24	43.63	43.75	42.81	43.00	169200
1998-07-27	43.25	43.44	42.69	43.25	256700
1998-07-28	43.25	43.25	42.31	42.50	278300
1998-07-29	42.75	42.75	42.50	42.56	406500
1998-07-30	42.25	42.94	42.25	42.75	495100
1998-07-31	42.75	42.94	42.31	42.75	244600
1998-08-03	42.69	42.88	42.56	42.56	165400
1998-08-04	42.38	42.50	41.38	41.38	325200
1998-08-05	41.38	41.81	40.75	41.19	258500
1998-08-06	41.06	41.94	41.06	41.81	133200
1998-08-07	41.81	42.50	41.81	42.44	148900
1998-08-10	42.19	42.19	41.75	41.88	175900
1998-08-11	41.63	41.75	40.06	41.75	191500
1998-08-12	41.63	43.13	41.63	42.56	374900
1998-08-13	42.56	42.75	40.81	41.44	596200
1998-08-14	41.44	41.69	41.00	41.19	275500
1998-08-17	41.00	42.06	40.88	41.44	207200
1998-08-18	41.06	41.75	41.06	41.38	322100
1998-08-19	41.31	41.31	40.69	40.88	717200
1998-08-20	40.50	41.06	40.50	40.63	376000
1998-08-21	40.63	41.44	40.31	41.38	197500
1998-08-24	41.25	42.38	41.25	41.88	229800
1998-08-25	41.88	42.63	41.88	42.25	690500
1998-08-26	42.13	42.88	41.75	42.06	580500
1998-08-27	41.88	42.06	41.44	41.63	395900
1998-08-28	41.63	42.50	41.38	42.31	515400
1998-08-31	42.38	43.75	42.38	43.19	433400
1998-09-01	43.13	43.25	42.00	42.31	758000
1998-09-02	42.56	42.56	41.31	41.31	685000
1998-09-03	40.81	41.31	40.69	41.00	346900
1998-09-04	41.25	41.56	40.81	41.50	215700
1998-09-08	41.50	41.88	40.81	41.63	179300
1998-09-09	41.75	41.75	40.81	41.25	312100
1998-09-10	41.50	42.44	41.31	41.75	502900
1998-09-11	42.00	42.38	41.75	42.25	176500
1998-09-14	42.13	42.63	42.13	42.44	192300
1998-09-15	42.19	42.94	42.06	42.94	153100
1998-09-16	42.69	43.50	42.63	43.50	172900
1998-09-17	43.25	43.88	42.88	43.88	144900
1998-09-18	43.75	44.00	43.25	43.50	249700
1998-09-21	43.25	43.38	42.81	43.19	143900
1998-09-22	43.06	44.00	43.06	43.50	165900
1998-09-23	43.50	43.94	43.50	43.56	375400
1998-09-24	43.50	43.50	42.88	43.00	360900
1998-09-25	42.88	43.88	42.63	43.44	331400
1998-09-28	43.38	43.44	42.88	43.06	439400
1998-09-29	43.00	44.25	43.00	44.25	247000
1998-09-30	43.75	44.81	43.50	44.81	395000
1998-10-01	44.63	45.19	44.44	45.13	153300
1998-10-02	45.25	46.63	45.25	46.00	434000
1998-10-05	46.13	47.06	45.75	46.94	365900
1998-10-06	46.94	47.25	45.63	46.44	487500
1998-10-07	47.50	48.94	47.31	48.22	1096500
1998-10-08	47.63	49.25	47.50	48.88	404200
1998-10-09	48.88	48.88	46.75	46.88	736500
1998-10-12	46.00	46.06	44.50	45.13	821800
1998-10-13	45.25	45.44	44.88	45.38	649500
1998-10-14	45.38	46.00	44.94	44.94	611700
1998-10-15	44.81	46.19	44.81	46.00	760400
1998-10-16	46.06	46.06	44.25	44.63	141700
1998-10-19	44.38	44.38	43.25	43.50	360900
1998-10-20	43.75	44.34	43.50	43.56	414200
1998-10-21	43.56	43.63	43.00	43.00	302400
1998-10-22	43.25	43.63	43.13	43.50	306900
1998-10-23	43.63	43.63	42.50	43.31	265300
1998-10-26	43.31	44.00	43.06	43.88	320000
1998-10-27	44.00	44.44	44.00	44.19	545300
1998-10-28	44.31	45.06	44.25	44.38	205900
1998-10-29	43.88	44.13	43.69	43.88	4914300
1998-10-30	43.94	44.06	43.56	43.81	179800
1998-11-02	43.56	44.81	43.56	44.63	434600
1998-11-03	44.38	45.31	44.38	44.94	172300
1998-11-04	45.00	45.50	45.00	45.31	607300
1998-11-05	45.63	46.44	45.50	45.63	1134900
1998-11-06	45.69	46.38	45.69	46.06	459500
1998-11-09	45.88	45.88	45.38	45.69	205700
1998-11-10	45.94	46.75	45.69	46.69	386300
1998-11-11	46.63	46.63	46.13	46.63	225200
1998-11-12	46.50	46.69	46.38	46.63	254000
1998-11-13	46.63	47.00	46.63	46.81	64200
1998-11-16	46.88	47.00	46.31	46.69	201600
1998-11-17	46.50	47.00	46.31	47.00	120100
1998-11-18	47.00	47.00	46.56	46.63	148000
1998-11-19	46.50	46.56	46.06	46.25	206700
1998-11-20	46.50	46.75	46.19	46.25	77000
1998-11-23	46.25	46.63	46.25	46.44	82500
1998-11-24	46.38	46.50	46.00	46.06	89800
1998-11-25	46.06	46.56	46.00	46.38	107600
1998-11-27	46.44	46.63	46.25	46.63	30700
1998-11-30	46.50	46.50	45.38	45.56	183800
1998-12-01	45.31	46.75	45.06	46.56	442800
1998-12-02	45.00	45.13	44.25	44.50	868100
1998-12-03	44.31	44.75	44.19	44.19	520300
1998-12-04	44.44	45.06	44.44	44.63	829300
1998-12-07	44.50	44.69	44.31	44.50	197600
1998-12-08	44.50	44.50	43.94	44.00	163100
1998-12-09	44.00	44.00	42.88	43.13	498300
1998-12-10	43.13	43.13	42.31	42.31	555300
1998-12-11	42.31	42.31	41.88	42.06	463800
1998-12-14	42.13	42.94	42.13	42.56	172300
1998-12-15	42.75	43.00	42.63	42.75	206600
1998-12-16	42.75	42.94	42.25	42.88	188500
1998-12-17	42.88	43.56	42.50	43.50	154000
1998-12-18	43.50	43.81	43.25	43.56	137800
1998-12-21	43.63	43.94	43.50	43.50	118300
1998-12-22	43.25	43.25	42.38	42.38	215500
1998-12-23	42.50	43.06	42.25	42.63	316900
1998-12-24	42.50	42.50	41.81	42.00	341000
1998-12-28	42.13	42.50	42.00	42.13	97100
1998-12-29	42.00	42.31	42.00	42.00	216500
1998-12-30	42.00	42.25	41.63	41.94	105500
1998-12-31	42.00	42.75	41.94	42.38	178700
1999-01-04	42.63	43.38	42.44	42.88	348400
1999-01-05	42.88	43.31	42.63	42.81	287000
1999-01-06	42.75	43.00	41.75	42.75	312300
1999-01-07	42.75	42.75	42.00	42.38	86500
1999-01-08	42.13	42.25	40.88	41.44	434900
1999-01-11	41.19	41.19	40.44	41.06	244700
1999-01-12	40.81	41.50	40.81	41.25	172700
1999-01-13	41.25	41.25	40.75	41.13	211400
1999-01-14	41.00	41.00	40.00	40.56	268500
1999-01-15	40.81	40.88	39.88	40.19	173600
1999-01-19	40.38	41.00	40.25	40.94	305500
1999-01-20	40.88	41.25	40.75	40.94	472100
1999-01-21	40.94	41.38	40.81	41.25	284200
1999-01-22	41.06	42.00	41.06	41.88	291900
1999-01-25	41.63	42.38	41.63	42.25	296300
1999-01-26	42.25	42.50	42.06	42.06	244900
1999-01-27	42.13	42.13	41.31	41.31	287600
1999-01-28	41.19	41.31	40.50	40.94	3934800
1999-01-29	40.94	40.94	39.81	40.00	321700
1999-02-01	39.75	39.81	38.63	38.63	400200
1999-02-02	38.75	39.25	38.56	39.13	1458200
1999-02-03	39.19	40.13	38.88	39.69	462500
1999-02-04	39.56	40.00	39.13	39.88	411000
1999-02-05	39.88	40.06	39.69	39.94	193800
1999-02-08	39.81	40.56	39.44	39.94	148000
1999-02-09	39.88	40.38	39.13	39.25	213200
1999-02-10	39.25	39.50	38.00	38.19	594500
1999-02-11	38.75	38.75	37.69	38.00	442600
1999-02-12	37.88	37.88	36.88	36.94	671200
1999-02-16	37.19	37.69	36.75	36.88	827500
1999-02-17	36.63	38.25	36.50	37.38	1242900
1999-02-18	37.13	38.38	37.13	37.88	268600
1999-02-19	37.63	37.75	36.88	36.94	473700
1999-02-22	36.81	37.19	36.75	37.06	239200
1999-02-23	37.06	37.25	36.63	36.69	247200
1999-02-24	36.75	37.19	36.56	36.63	254200
1999-02-25	36.50	36.88	35.94	36.38	128900
1999-02-26	36.31	36.69	36.00	36.13	496300
1999-03-01	35.94	37.00	35.94	36.63	476100
1999-03-02	36.44	37.69	36.31	37.63	558700
1999-03-03	37.44	37.63	37.06	37.31	170400
1999-03-04	37.56	37.75	36.94	37.44	218700
1999-03-05	37.69	38.56	37.69	38.00	449400
1999-03-08	38.00	38.06	37.50	37.88	343700
1999-03-09	37.75	37.75	37.25	37.50	366300
1999-03-10	37.50	37.75	37.31	37.69	494500
1999-03-11	37.69	38.13	37.69	37.88	466100
1999-03-12	38.00	38.56	37.88	38.56	220300
1999-03-15	38.44	38.63	38.25	38.31	125400
1999-03-16	38.06	38.44	38.00	38.31	99500
1999-03-17	38.19	38.50	37.75	37.88	324400
1999-03-18	38.00	38.44	38.00	38.38	86800
1999-03-19	37.38	37.94	37.38	37.44	201700
1999-03-22	37.63	37.63	37.00	37.31	104100
1999-03-23	37.25	37.63	37.25	37.50	158300
1999-03-24	37.13	38.88	37.13	38.88	243600
1999-03-25	38.88	38.88	37.56	37.94	177900
1999-03-26	38.00	38.13	37.63	38.13	423000
1999-03-29	38.25	38.44	37.50	37.81	511000
1999-03-30	37.75	37.75	37.06	37.38	668400
1999-03-31	37.25	37.31	36.38	36.38	221100
1999-04-01	36.25	37.94	36.25	37.50	109700
1999-04-05	37.75	37.94	37.13	37.63	108100
1999-04-06	37.69	37.69	36.50	37.00	265200
1999-04-07	37.06	37.06	36.25	36.44	142900
1999-04-08	36.56	37.50	36.31	37.25	250700
1999-04-09	37.19	37.25	36.75	36.94	157300
1999-04-12	36.81	36.88	36.38	36.63	302300
1999-04-13	36.81	36.88	36.25	36.63	172000
1999-04-14	36.56	36.75	36.25	36.38	147800
1999-04-15	36.50	37.38	36.50	37.13	294500
1999-04-16	37.38	37.50	37.00	37.44	111600
1999-04-19	37.50	37.88	37.25	37.25	225500
1999-04-20	37.63	39.50	37.63	38.94	824500
1999-04-21	39.25	39.25	38.00	38.38	156700
1999-04-22	38.50	38.75	38.38	38.75	79300
1999-04-23	38.56	38.69	37.75	37.81	183500
1999-04-26	38.00	38.50	37.75	37.81	150400
1999-04-27	37.63	38.13	37.31	37.94	622100
1999-04-28	37.94	38.13	37.63	37.94	282400
1999-04-29	37.56	38.13	37.38	38.06	3780700
1999-04-30	38.19	38.88	37.75	38.81	596200
1999-05-03	38.69	39.44	38.31	39.38	230800
1999-05-04	39.38	39.50	38.75	39.00	46400
1999-05-05	39.06	39.25	38.94	39.00	214000
1999-05-06	39.00	39.13	38.31	38.75	239100
1999-05-07	39.00	39.13	38.25	38.88	128500
1999-05-10	39.06	39.75	39.06	39.63	214800
1999-05-11	39.69	39.69	38.94	39.00	112600
1999-05-12	39.00	39.06	38.69	39.00	113800
1999-05-13	39.00	40.19	38.88	40.00	355700
1999-05-14	39.75	39.75	39.25	39.38	129500
1999-05-17	39.44	40.13	39.25	39.50	230500
1999-05-18	40.25	41.19	40.13	40.88	439100
1999-05-19	41.13	41.50	41.06	41.13	422300
1999-05-20	41.13	42.00	40.81	41.69	532600
1999-05-21	41.63	42.06	41.63	41.75	274200
1999-05-24	41.50	42.06	41.50	42.06	76700
1999-05-25	41.94	42.56	41.94	42.44	99300
1999-05-26	42.13	42.25	41.75	41.94	297700
1999-05-27	42.00	42.06	41.19	41.69	128200
1999-05-28	41.69	42.06	41.50	41.88	348800
1999-06-01	41.75	41.75	41.00	41.56	266300
1999-06-02	41.75	42.13	41.63	41.75	508400
1999-06-03	41.50	41.69	41.00	41.19	705100
1999-06-04	41.31	41.38	41.19	41.38	42200
1999-06-07	41.31	41.69	41.19	41.56	131400
1999-06-08	41.56	41.56	41.06	41.25	176700
1999-06-09	41.13	41.69	41.13	41.31	229300
1999-06-10	41.31	41.31	39.88	40.13	435300
1999-06-11	40.25	40.56	40.25	40.50	108900
1999-06-14	40.31	40.44	40.31	40.38	315600
1999-06-15	40.38	40.88	40.25	40.88	350900
1999-06-16	40.94	41.56	40.75	41.13	265800
1999-06-17	41.00	41.13	40.63	41.06	117900
1999-06-18	40.81	40.94	40.69	40.81	90500
1999-06-21	40.81	40.88	40.19	40.75	130100
1999-06-22	40.63	41.25	40.56	41.19	282700
1999-06-23	41.00	41.31	40.88	41.13	204300
1999-06-24	41.00	41.00	40.50	40.56	257900
1999-06-25	40.50	40.75	40.13	40.69	320100
1999-06-28	40.50	40.81	40.50	40.75	136100
1999-06-29	40.63	40.94	40.56	40.81	157900
1999-06-30	40.69	40.69	40.25	40.25	314700
1999-07-01	40.25	40.44	40.19	40.38	65800
1999-07-02	40.38	40.44	40.31	40.44	81300
1999-07-06	40.25	40.75	40.25	40.63	94400
1999-07-07	40.56	40.63	40.00	40.56	138700
1999-07-08	40.44	40.44	39.50	39.88	95300
1999-07-09	39.75	40.31	39.69	40.19	90600
1999-07-12	40.13	40.63	40.00	40.63	336800
1999-07-13	40.00	40.44	40.00	40.38	143600
1999-07-14	40.13	40.56	40.06	40.56	896700
1999-07-15	40.56	41.00	40.38	40.94	324900
1999-07-16	40.56	40.94	40.38	40.56	117700
1999-07-19	40.56	41.00	40.44	41.00	126400
1999-07-20	40.81	40.88	40.50	40.75	192100
1999-07-21	40.94	40.94	40.31	40.88	411800
1999-07-22	40.94	41.31	40.63	41.06	164300
1999-07-23	41.06	41.06	40.38	40.75	62200
1999-07-26	40.63	41.13	40.50	41.13	80300
1999-07-27	41.00	41.06	40.38	40.81	135400
1999-07-28	40.69	40.69	40.19	40.25	52400
1999-07-29	39.88	39.88	39.25	39.56	758300
1999-07-30	39.63	40.06	39.63	39.94	84100
1999-08-02	39.94	40.06	39.56	39.56	177600
1999-08-03	39.69	40.25	39.50	40.25	133700
1999-08-04	40.44	40.44	39.81	40.25	241700
1999-08-05	40.19	40.38	40.06	40.19	142300
1999-08-06	40.06	40.25	39.69	40.19	127600
1999-08-09	40.19	40.38	39.81	40.06	137300
1999-08-10	40.06	40.13	39.88	39.94	200800
1999-08-11	40.00	40.06	39.88	40.00	175100
1999-08-12	39.94	39.94	39.38	39.38	43200
1999-08-13	39.50	39.75	39.50	39.69	234500
1999-08-16	39.63	39.63	39.00	39.00	62300
1999-08-17	39.13	39.19	38.88	39.06	60900
1999-08-18	38.81	38.94	38.63	38.69	164100
1999-08-19	38.69	39.00	38.44	38.94	180700
1999-08-20	38.94	39.63	38.88	39.63	157200
1999-08-23	39.63	39.63	39.38	39.50	68800
1999-08-24	39.44	39.63	39.25	39.44	179600
1999-08-25	39.44	40.25	39.44	40.25	188900
1999-08-26	40.25	40.31	39.81	40.06	73000
1999-08-27	40.13	40.25	39.88	39.88	102900
1999-08-30	38.88	39.13	38.56	38.63	245500
1999-08-31	38.50	38.69	38.00	38.00	307500
1999-09-01	38.19	38.44	37.81	38.13	473600
1999-09-02	38.31	38.31	37.50	37.81	184600
1999-09-03	37.88	38.44	37.88	38.00	179800
1999-09-07	38.00	38.00	37.50	37.63	174100
1999-09-08	37.50	37.56	36.94	37.00	74500
1999-09-09	37.00	37.00	36.50	36.81	352200
1999-09-10	37.00	37.25	37.00	37.00	114900
1999-09-13	36.94	37.25	36.63	36.69	110400
1999-09-14	36.75	37.19	35.94	36.13	822900
1999-09-15	36.38	36.69	36.06	36.13	132600
1999-09-16	36.38	36.38	36.00	36.00	74900
1999-09-17	36.00	36.50	36.00	36.31	197300
1999-09-20	36.31	36.31	35.56	35.69	160700
1999-09-21	35.81	36.00	35.38	35.56	314600
1999-09-22	35.50	35.69	35.44	35.56	115100
1999-09-23	35.63	35.81	34.69	34.81	153700
1999-09-24	35.38	36.56	35.38	36.38	360400
1999-09-27	36.31	36.63	35.56	35.69	233800
1999-09-28	36.63	36.88	35.88	36.38	1411900
1999-09-29	36.13	37.00	36.13	36.50	577000
1999-09-30	36.75	36.88	35.88	36.38	1269200
1999-10-01	36.38	37.38	36.38	37.38	5435700
1999-10-04	37.00	38.13	37.00	37.75	465400
1999-10-05	37.81	37.81	37.19	37.50	389700
1999-10-06	37.31	37.44	36.63	37.25	865200
1999-10-07	37.06	37.19	36.75	36.75	247200
1999-10-08	36.75	37.19	36.50	36.56	137500
1999-10-11	36.38	36.69	36.13	36.19	235800
1999-10-12	36.38	36.38	35.88	36.25	377200
1999-10-13	36.44	36.44	36.00	36.00	221300
1999-10-14	35.75	36.38	35.50	36.19	328300
1999-10-15	35.94	36.19	35.56	36.00	300100
1999-10-18	36.00	36.25	35.25	35.63	256600
1999-10-19	35.88	35.94	35.25	35.31	435100
1999-10-20	35.38	35.38	34.75	35.06	244000
1999-10-21	35.06	35.31	34.81	35.00	150300
1999-10-22	35.25	35.81	34.94	35.38	104500
1999-10-25	35.31	36.06	35.25	35.69	204200
1999-10-26	35.69	36.38	35.69	36.25	484500
1999-10-27	36.25	37.00	36.25	36.56	500800
1999-10-28	36.44	36.88	36.44	36.56	860700
1999-10-29	36.56	37.06	36.56	36.88	302600
1999-11-01	36.94	36.94	36.56	36.69	237500
1999-11-02	36.81	37.38	36.75	36.94	70100
1999-11-03	36.88	36.88	36.44	36.63	147600
1999-11-04	36.63	36.94	35.94	36.06	88000
1999-11-05	36.50	36.63	35.88	36.13	814000
1999-11-08	36.13	36.38	35.63	35.94	196400
1999-11-09	35.88	36.06	35.25	35.50	110800
1999-11-10	35.50	35.50	34.50	34.69	190100
1999-11-11	34.81	35.13	34.63	34.94	92100
1999-11-12	35.00	35.13	34.75	34.94	130700
1999-11-15	34.81	34.94	34.50	34.94	102000
1999-11-16	35.06	35.19	34.50	34.88	753900
1999-11-17	34.69	34.81	34.50	34.69	111800
1999-11-18	34.50	34.75	34.00	34.00	166600
1999-11-19	33.81	34.25	33.75	33.94	104400
1999-11-22	33.69	33.81	33.00	33.19	82000
1999-11-23	33.19	33.19	32.69	32.69	132100
1999-11-24	32.88	32.88	32.38	32.44	272800
1999-11-26	32.25	32.56	32.25	32.31	36500
1999-11-29	32.19	32.19	30.75	31.56	362100
1999-11-30	31.75	33.19	31.75	33.19	346700
1999-12-01	32.94	33.44	32.63	33.31	338500
1999-12-02	33.13	33.44	33.00	33.38	187400
1999-12-03	33.00	34.00	33.00	33.63	623400
1999-12-06	33.56	33.88	33.50	33.63	467000
1999-12-07	33.56	33.75	33.44	33.44	291500
1999-12-08	33.63	33.63	32.88	33.13	343800
1999-12-09	33.13	33.25	32.56	32.56	276200
1999-12-10	32.63	32.69	32.13	32.25	197900
1999-12-13	32.00	32.00	30.75	30.75	1419000
1999-12-14	30.81	31.25	30.69	30.94	526500
1999-12-15	31.06	31.31	30.88	31.25	400100
1999-12-16	31.00	31.19	30.88	31.06	156700
1999-12-17	30.94	31.63	30.81	31.00	360000
1999-12-20	31.13	31.13	30.88	31.00	103200
1999-12-21	31.00	31.56	30.94	31.44	419500
1999-12-22	31.19	31.25	30.88	30.94	284900
1999-12-23	30.94	31.50	30.94	31.44	166200
1999-12-27	31.31	31.63	31.13	31.13	169700
1999-12-28	31.13	31.25	30.63	30.69	352500
1999-12-29	30.81	30.81	30.31	30.44	255000
1999-12-30	30.25	30.81	30.19	30.75	191400
1999-12-31	30.75	30.75	30.50	30.56	84800
2000-01-03	30.31	30.31	29.38	29.75	246300
2000-01-04	29.56	30.13	29.56	30.13	347800
2000-01-05	29.88	31.25	29.88	30.94	453000
2000-01-06	30.81	31.19	30.81	31.13	139300
2000-01-07	31.13	32.06	30.88	32.00	303300
2000-01-10	31.75	31.88	31.38	31.56	178800
2000-01-11	31.56	31.69	30.88	31.25	150800
2000-01-12	31.13	32.00	31.06	31.75	143500
2000-01-13	31.75	31.75	30.81	31.06	1107400
2000-01-14	31.00	31.00	30.63	30.88	204300
2000-01-18	30.88	31.00	30.00	30.13	348600
2000-01-19	29.69	31.06	29.69	31.06	208500
2000-01-20	31.19	31.50	30.31	30.38	326300
2000-01-21	30.94	31.13	30.50	30.88	233400
2000-01-24	30.88	32.06	30.69	31.69	520000
2000-01-25	31.94	32.31	30.06	30.31	519900
2000-01-26	30.50	31.25	30.25	30.88	308700
2000-01-27	31.13	31.88	31.00	31.63	841900
2000-01-28	30.88	30.94	29.81	29.94	1628400
2000-01-31	30.31	30.88	29.75	30.88	585300
2000-02-01	30.75	31.00	30.56	31.00	170600
2000-02-02	30.94	31.31	30.88	31.00	169100
2000-02-03	31.13	31.94	31.13	31.69	460800
2000-02-04	31.69	31.69	30.63	30.81	202500
2000-02-07	30.81	30.88	30.56	30.63	94800
2000-02-08	30.63	31.00	30.63	30.94	228700
2000-02-09	30.81	31.63	30.13	30.81	382300
2000-02-10	30.94	31.19	30.00	30.44	802100
2000-02-11	30.44	30.56	30.06	30.44	160800
2000-02-14	30.50	30.50	30.31	30.38	342600
2000-02-15	30.38	30.50	30.00	30.31	104900
2000-02-16	30.19	30.25	29.44	30.00	251100
2000-02-17	30.00	30.06	29.38	29.63	236700
2000-02-18	29.50	29.56	28.25	28.88	284400
2000-02-22	29.13	29.38	28.81	28.94	262700
2000-02-23	28.81	28.81	27.88	28.25	185800
2000-02-24	28.25	28.25	26.81	27.38	135700
2000-02-25	27.00	27.06	26.25	26.25	252100
2000-02-28	26.50	27.88	26.38	27.69	243900
2000-02-29	27.50	27.88	27.31	27.50	224500
2000-03-01	27.63	27.94	27.25	27.38	679300
2000-03-02	27.50	27.63	27.38	27.44	317200
2000-03-03	27.44	27.75	27.25	27.38	356400
2000-03-06	27.25	27.25	25.88	26.13	303400
2000-03-07	26.06	26.75	26.00	26.44	339900
2000-03-08	26.56	27.19	26.38	26.50	328000
2000-03-09	26.50	27.00	26.25	26.94	176000
2000-03-10	27.19	27.19	26.00	26.19	936500
2000-03-13	26.06	26.25	25.69	25.94	136700
2000-03-14	25.94	26.38	25.69	26.06	187600
2000-03-15	26.00	28.69	26.00	28.56	696500
2000-03-16	28.44	29.94	28.19	29.63	583700
2000-03-17	29.63	29.63	28.63	28.75	258600
2000-03-20	28.88	28.88	28.19	28.38	536000
2000-03-21	28.25	28.50	27.69	27.81	375900
2000-03-22	27.75	27.75	26.56	26.69	481700
2000-03-23	26.50	28.00	26.50	27.06	1041700
2000-03-24	27.00	27.25	26.69	26.69	634500
2000-03-27	26.88	27.31	26.75	26.81	835000
2000-03-28	26.69	26.88	26.63	26.88	295500
2000-03-29	26.75	27.56	26.75	27.50	530200
2000-03-30	27.38	28.00	27.38	27.94	335300
2000-03-31	27.81	28.19	27.56	28.19	368600
2000-04-03	28.38	28.56	27.88	28.19	204600
2000-04-04	28.38	29.00	27.88	28.63	259600
2000-04-05	28.63	30.00	28.63	29.31	380600
2000-04-06	29.50	29.50	28.88	29.06	182300
2000-04-07	29.00	29.25	28.88	28.94	178900
2000-04-10	28.75	29.63	28.63	29.50	161100
2000-04-11	29.63	30.00	29.38	29.38	263800
2000-04-12	29.63	30.75	29.63	30.19	335800
2000-04-13	30.38	31.19	30.00	30.94	264300
2000-04-14	30.81	31.63	30.06	30.25	799200
2000-04-17	30.13	30.50	29.50	30.38	468400
2000-04-18	30.13	30.81	29.88	29.88	473400
2000-04-19	30.00	30.75	29.69	30.56	1156700
2000-04-20	30.56	31.63	30.56	31.06	298100
2000-04-24	30.88	33.13	30.88	32.81	473100
2000-04-25	32.88	33.69	32.38	33.63	298600
2000-04-26	33.50	35.00	33.38	35.00	250400
2000-04-27	34.50	34.50	33.13	33.50	748700
2000-04-28	33.63	35.25	33.63	35.06	1058700
2000-05-01	35.00	35.50	34.81	35.13	714500
2000-05-02	35.19	35.75	33.94	34.06	848100
2000-05-03	33.88	34.13	33.19	33.69	286100
2000-05-04	33.81	34.75	33.50	34.56	413000
2000-05-05	34.44	35.00	34.06	35.00	502000
2000-05-08	34.88	36.50	34.88	36.50	1187700
2000-05-09	36.88	36.88	35.56	36.69	733600
2000-05-10	36.75	37.19	36.56	37.19	292800
2000-05-11	37.06	38.00	37.06	37.75	304600
2000-05-12	37.75	37.75	36.50	36.94	259800
2000-05-15	37.13	38.13	37.06	37.75	569800
2000-05-16	37.69	37.75	36.50	37.38	216100
2000-05-17	37.38	37.38	35.75	36.19	217800
2000-05-18	36.50	37.38	36.44	36.69	300600
2000-05-19	36.56	36.81	36.06	36.69	161200
2000-05-22	36.75	37.31	36.63	37.25	375000
2000-05-23	37.31	37.31	36.19	36.63	361300
2000-05-24	36.88	37.63	36.81	37.25	854200
2000-05-25	37.25	37.31	35.81	36.00	370300
2000-05-26	35.63	36.88	35.63	36.19	656000
2000-05-30	36.38	36.44	35.25	36.13	450400
2000-05-31	36.19	36.44	35.75	35.75	254400
2000-06-01	35.75	36.00	35.31	35.69	371600
2000-06-02	35.63	35.69	34.88	35.00	261500
2000-06-05	35.38	35.38	33.69	33.88	185800
2000-06-06	34.00	35.19	33.63	34.81	339400
2000-06-07	35.00	35.38	34.41	34.56	169200
2000-06-08	34.56	34.63	33.63	34.50	723300
2000-06-09	34.50	35.00	34.50	34.75	160900
2000-06-12	34.88	35.50	34.75	35.00	168500
2000-06-13	34.88	36.00	34.88	35.69	160300
2000-06-14	35.75	35.75	35.06	35.13	214000
2000-06-15	35.13	35.94	35.13	35.94	282800
2000-06-16	35.88	36.25	35.75	36.03	164400
2000-06-19	35.88	35.94	35.44	35.69	295400
2000-06-20	35.56	35.88	35.19	35.63	386300
2000-06-21	35.69	36.31	35.50	35.56	298800
2000-06-22	35.75	35.75	34.13	34.63	254800
2000-06-23	34.75	35.50	34.63	34.94	148900
2000-06-26	35.13	35.44	35.06	35.38	194800
2000-06-27	35.50	35.50	34.00	34.38	319600
2000-06-28	34.44	35.50	33.69	35.34	450300
2000-06-29	35.13	35.50	34.63	34.69	202500
2000-06-30	34.81	35.88	33.88	33.88	520700
2000-07-03	33.94	35.44	33.81	35.13	213300
2000-07-05	35.50	36.50	35.13	35.38	740000
2000-07-06	35.50	35.88	34.94	35.00	567000
2000-07-07	35.00	35.50	34.94	35.19	438300
2000-07-10	35.19	36.19	35.13	35.69	311100
2000-07-11	35.56	36.31	35.44	36.31	127200
2000-07-12	36.31	36.50	35.94	36.25	118300
2000-07-13	36.00	36.88	36.00	36.63	132300
2000-07-14	37.88	38.00	37.06	37.38	298200
2000-07-17	37.13	37.75	37.06	37.47	899900
2000-07-18	37.38	38.00	36.81	36.88	393200
2000-07-19	36.94	38.00	36.88	37.56	199300
2000-07-20	37.63	37.75	37.31	37.50	127000
2000-07-21	37.63	39.19	37.63	37.69	344000
2000-07-24	37.69	38.38	37.06	38.25	229500
2000-07-25	38.25	39.56	38.25	38.50	497100
2000-07-26	38.38	38.88	38.38	38.63	489100
2000-07-27	38.63	39.50	38.56	39.31	429200
2000-07-28	38.88	38.88	38.44	38.81	181300
2000-07-31	39.00	39.75	39.00	39.56	371000
2000-08-01	39.81	41.00	39.63	41.00	535600
2000-08-02	40.88	41.44	40.63	41.44	199000
2000-08-03	41.25	42.25	41.13	41.39	475800
2000-08-04	41.44	41.44	39.88	41.00	840300
2000-08-07	41.06	41.38	40.31	41.14	702700
2000-08-08	41.31	41.94	41.00	41.81	134400
2000-08-09	41.56	41.81	41.31	41.31	215100
2000-08-10	41.31	41.31	40.75	40.89	190100
2000-08-11	40.94	41.81	40.81	41.69	234600
2000-08-14	40.31	42.00	40.31	41.69	251800
2000-08-15	41.50	41.88	40.88	41.69	550900
2000-08-16	41.75	41.75	41.44	41.69	502400
2000-08-17	41.69	42.31	41.69	42.13	426600
2000-08-18	42.00	42.13	41.88	42.13	270500
2000-08-21	42.06	42.13	41.69	41.94	414600
2000-08-22	41.94	42.50	41.94	42.19	101400
2000-08-23	42.19	42.63	42.13	42.56	140800
2000-08-24	42.44	42.50	41.56	42.00	138200
2000-08-25	41.88	41.88	40.50	40.63	337800
2000-08-28	40.50	41.44	40.50	41.06	168500
2000-08-29	41.19	41.31	40.56	40.88	149500
2000-08-30	40.88	41.50	40.81	41.00	163600
2000-08-31	41.00	41.94	40.81	41.20	255100
2000-09-01	41.50	42.63	41.38	42.06	229100
2000-09-05	42.19	43.38	42.00	43.19	180200
2000-09-06	43.13	44.19	43.13	44.00	225400
2000-09-07	43.88	44.56	43.81	44.50	266000
2000-09-08	44.38	46.19	44.25	45.91	310800
2000-09-11	45.94	47.69	45.94	47.14	369000
2000-09-12	47.06	48.19	46.00	46.75	261200
2000-09-13	46.88	48.06	46.81	47.38	456800
2000-09-14	47.38	47.63	46.19	47.31	279500
2000-09-15	47.13	48.00	47.13	47.52	282400
2000-09-18	47.50	47.88	46.94	47.75	218000
2000-09-19	47.69	48.00	46.25	46.38	261500
2000-09-20	46.38	46.38	44.88	45.56	495100
2000-09-21	45.56	46.19	45.06	45.25	446300
2000-09-22	45.25	46.53	45.25	46.13	770000
2000-09-25	46.13	46.56	46.00	46.50	132100
2000-09-26	46.63	49.44	46.31	49.44	589600
2000-09-27	49.44	50.13	48.25	49.63	498200
2000-09-28	49.63	50.94	49.63	49.69	376200
2000-09-29	49.81	51.31	49.81	50.89	221100
2000-10-02	50.75	51.94	49.44	51.88	346200
2000-10-03	51.75	52.69	51.00	51.13	334800
2000-10-04	51.13	51.94	49.19	49.88	346900
2000-10-05	49.81	50.94	48.88	48.94	321500
2000-10-06	49.06	50.38	49.00	49.13	189000
2000-10-09	49.13	50.19	49.06	49.19	200000
2000-10-10	49.38	50.69	49.38	50.00	195300
2000-10-11	50.00	50.88	49.38	50.31	175900
2000-10-12	51.00	51.38	49.50	49.94	374600
2000-10-13	50.69	51.00	49.56	50.06	230600
2000-10-16	50.06	51.25	50.06	50.25	510900
2000-10-17	50.13	50.75	49.88	50.56	236800
2000-10-18	50.56	50.63	48.25	48.88	545500
2000-10-19	46.75	47.06	45.25	46.19	978800
2000-10-20	46.19	46.19	43.69	43.88	814000
2000-10-23	44.06	44.69	43.38	43.63	882300
2000-10-24	43.75	44.63	42.56	42.94	471200
2000-10-25	43.38	43.75	41.75	42.25	713800
2000-10-26	42.25	42.44	41.56	42.13	376700
2000-10-27	42.00	42.75	41.25	42.38	410300
2000-10-30	42.38	43.88	42.25	43.81	538200
2000-10-31	43.88	43.88	42.19	43.44	260600
2000-11-01	43.63	44.88	43.63	44.38	382600
2000-11-02	44.38	44.38	43.75	44.00	156100
2000-11-03	43.63	44.50	42.94	43.56	224700
2000-11-06	43.50	44.13	43.25	43.31	241100
2000-11-07	43.38	43.38	42.75	43.06	113100
2000-11-08	43.25	44.13	42.88	43.31	113300
2000-11-09	43.50	44.19	42.69	44.00	302200
2000-11-10	44.00	44.88	44.00	44.25	225500
2000-11-13	44.13	45.25	43.63	43.81	219200
2000-11-14	43.88	43.88	43.00	43.38	193700
2000-11-15	43.63	44.63	43.44	44.19	346900
2000-11-16	44.25	44.88	44.06	44.31	86300
2000-11-17	44.44	45.69	44.44	45.56	156700
2000-11-20	45.75	46.00	45.06	45.50	372100
2000-11-21	45.63	45.88	44.69	45.00	230700
2000-11-22	45.00	45.94	44.88	45.19	162900
2000-11-24	45.25	45.25	44.81	45.13	20600
2000-11-27	45.00	45.31	44.69	45.06	120300
2000-11-28	44.88	46.06	44.88	46.06	274600
2000-11-29	46.00	46.69	46.00	46.44	178800
2000-11-30	46.44	47.25	46.25	46.56	269100
2000-12-01	46.50	47.00	46.31	47.00	584800
2000-12-04	46.94	47.19	46.19	46.25	446500
2000-12-05	46.31	46.31	45.44	45.69	220400
2000-12-06	45.69	46.31	45.69	45.94	226000
2000-12-07	45.94	46.19	45.88	46.06	265600
2000-12-08	46.00	46.25	45.06	46.00	191000
2000-12-11	46.13	46.13	45.38	45.63	160300
2000-12-12	45.75	46.44	45.69	45.81	162700
2000-12-13	45.81	46.63	45.81	45.81	165700
2000-12-14	46.00	46.00	45.19	45.19	146700
2000-12-15	45.00	45.50	44.94	44.94	267000
2000-12-18	45.06	46.00	45.06	45.94	98800
2000-12-19	45.81	46.63	45.81	46.19	179900
2000-12-20	46.00	47.63	45.81	47.38	455100
2000-12-21	47.38	47.63	47.00	47.56	334600
2000-12-22	47.38	47.44	46.63	46.81	420500
2000-12-26	46.81	47.38	46.81	47.13	495700
2000-12-27	47.00	48.13	47.00	47.38	171700
2000-12-28	47.50	47.50	47.00	47.44	172100
2000-12-29	47.31	47.69	47.19	47.63	117300
2001-01-02	47.38	47.50	46.31	46.38	166700
2001-01-03	46.38	47.81	43.50	43.56	381200
2001-01-04	43.00	43.00	39.38	40.25	519000
2001-01-05	40.25	41.50	40.25	41.13	435000
2001-01-08	41.00	42.31	41.00	42.06	368000
2001-01-09	41.88	42.06	41.06	41.63	228300
2001-01-10	41.75	42.50	40.94	41.31	282900
2001-01-11	41.31	41.31	39.69	40.50	543200
2001-01-12	40.50	41.38	40.00	40.56	540100
2001-01-16	40.44	40.50	39.06	39.56	506700
2001-01-17	39.44	40.25	39.31	39.94	271800
2001-01-18	39.75	41.19	39.75	41.00	353000
2001-01-19	40.88	41.69	39.75	41.00	181000
2001-01-22	41.13	42.50	41.06	41.88	274400
2001-01-23	42.00	43.38	42.00	43.06	270600
2001-01-24	43.13	43.94	43.00	43.13	217400
2001-01-25	43.25	44.38	43.25	43.94	198900
2001-01-26	44.13	44.47	42.63	44.06	201800
2001-01-29	44.06	44.73	43.92	44.09	216000
2001-01-30	43.60	43.72	43.15	43.35	358100
2001-01-31	43.25	43.25	42.51	43.17	223800
2001-02-01	42.00	42.30	41.75	42.00	416700
2001-02-02	42.10	42.77	41.97	42.04	351500
2001-02-05	42.20	43.74	42.20	43.05	239600
2001-02-06	42.60	43.91	42.28	43.56	473700
2001-02-07	43.56	45.07	43.56	44.79	424800
2001-02-08	44.75	44.90	44.23	44.30	357800
2001-02-09	44.22	45.37	44.22	45.32	244400
2001-02-12	45.45	46.00	44.10	44.54	283800
2001-02-13	44.70	45.30	44.00	44.60	703200
2001-02-14	44.60	44.87	43.90	44.29	194200
2001-02-15	44.30	44.34	43.88	44.19	137500
2001-02-16	44.30	45.58	44.30	45.51	423100
2001-02-20	45.52	46.65	45.22	46.00	292200
2001-02-21	46.00	47.47	46.00	47.02	518400
2001-02-22	47.00	47.75	46.74	47.23	291600
2001-02-23	47.40	47.96	46.31	47.41	506100
2001-02-26	47.35	47.75	45.90	46.20	647000
2001-02-27	46.35	46.75	46.00	46.45	206800
2001-02-28	46.47	46.50	45.59	46.45	233800
2001-03-01	46.42	46.42	45.60	45.99	318800
2001-03-02	45.98	46.40	45.48	46.28	320100
2001-03-05	46.40	46.64	45.55	45.90	174100
2001-03-06	46.15	46.40	45.85	46.05	237800
2001-03-07	46.00	46.80	45.62	46.15	318300
2001-03-08	46.15	46.80	46.10	46.55	325100
2001-03-09	46.70	46.80	45.98	46.47	145100
2001-03-12	46.55	46.77	46.27	46.27	263300
2001-03-13	46.30	46.35	45.00	45.10	267100
2001-03-14	45.10	45.10	43.90	44.07	223700
2001-03-15	44.00	44.76	43.70	44.50	313800
2001-03-16	43.80	44.69	43.80	43.90	344700
2001-03-19	44.00	44.18	43.48	43.56	237800
2001-03-20	43.35	44.10	42.90	43.60	281300
2001-03-21	43.45	44.80	43.20	43.30	322400
2001-03-22	43.30	43.36	40.50	41.43	373500
2001-03-23	41.30	41.36	40.53	41.08	391700
2001-03-26	41.30	42.70	41.30	42.41	321100
2001-03-27	42.65	43.52	42.35	42.63	256300
2001-03-28	43.30	44.52	43.20	44.31	346500
2001-03-29	44.10	45.25	43.70	45.23	339500
2001-03-30	45.24	46.55	45.24	45.87	266700
2001-04-02	45.90	46.76	45.32	46.72	406700
2001-04-03	46.71	47.69	45.80	47.52	558600
2001-04-04	47.51	48.00	46.56	47.23	402000
2001-04-05	47.25	47.30	45.92	46.90	403800
2001-04-06	46.80	47.70	45.20	45.60	571100
2001-04-09	45.75	47.57	45.75	47.18	452900
2001-04-10	47.30	48.49	47.24	48.14	674700
2001-04-11	47.92	47.92	46.65	47.25	535200
2001-04-12	47.15	48.05	47.00	47.85	401600
2001-04-16	48.00	50.00	48.00	49.25	546100
2001-04-17	49.80	50.40	49.42	49.75	649700
2001-04-18	49.75	50.12	48.82	48.98	441800
2001-04-19	49.05	49.55	47.80	48.03	373100
2001-04-20	48.03	49.25	47.25	47.72	313800
2001-04-23	47.95	48.85	47.95	48.80	258800
2001-04-24	49.28	49.70	48.82	49.18	318800
2001-04-25	49.40	50.30	49.20	50.14	371800
2001-04-26	50.00	50.65	50.00	50.37	410400
2001-04-27	50.20	50.35	49.50	50.22	768100
2001-04-30	50.30	50.47	49.60	50.19	313200
2001-05-01	50.20	50.70	49.45	49.54	379700
2001-05-02	49.90	49.95	48.55	48.82	306400
2001-05-03	48.85	49.05	48.29	48.50	226100
2001-05-04	48.60	49.35	48.30	48.98	213000
2001-05-07	49.35	49.37	48.60	48.73	171400
2001-05-08	48.65	48.65	47.88	47.88	289400
2001-05-09	47.88	49.39	47.88	49.17	273800
2001-05-10	49.17	49.30	48.70	48.86	226800
2001-05-11	49.00	49.15	48.31	48.55	242200
2001-05-14	48.75	49.64	48.75	49.61	134400
2001-05-15	49.61	49.61	48.60	48.99	174400
2001-05-16	49.15	49.70	48.98	49.38	393700
2001-05-17	49.38	50.00	49.15	49.98	270800
2001-05-18	49.85	49.85	49.38	49.54	302700
2001-05-21	49.55	49.55	49.20	49.47	291400
2001-05-22	49.47	49.65	49.25	49.35	223500
2001-05-23	49.35	49.91	49.30	49.50	396800
2001-05-24	49.55	49.73	49.33	49.46	290500
2001-05-25	49.48	49.72	48.55	48.75	142500
2001-05-29	48.90	48.90	48.30	48.51	163700
2001-05-30	48.52	49.15	48.46	48.67	122200
2001-05-31	48.66	49.95	48.66	49.95	452800
2001-06-01	49.98	49.98	49.17	49.65	210800
2001-06-04	49.62	49.90	49.05	49.75	177800
2001-06-05	49.75	49.75	48.80	48.81	173400
2001-06-06	48.81	48.85	47.85	47.85	143600
2001-06-07	47.90	48.37	47.25	47.35	179500
2001-06-08	47.40	48.49	47.30	48.37	203100
2001-06-11	48.30	49.46	48.30	49.16	191600
2001-06-12	49.35	49.70	48.90	49.51	245700
2001-06-13	50.00	50.00	48.28	48.29	253600
2001-06-14	48.28	48.28	46.46	46.47	365500
2001-06-15	45.95	47.45	45.95	46.52	722400
2001-06-18	46.70	47.40	46.70	46.76	302100
2001-06-19	46.85	47.15	46.75	47.09	336300
2001-06-20	47.09	47.18	46.55	46.81	335000
2001-06-21	46.75	46.75	45.40	45.61	448300
2001-06-22	45.80	46.25	45.55	46.18	471000
2001-06-25	46.43	46.60	46.27	46.45	565300
2001-06-26	46.45	46.58	45.85	46.47	364100
2001-06-27	46.50	47.78	46.32	47.35	563500
2001-06-28	47.37	48.18	46.90	47.30	117300
2001-06-29	47.30	47.50	46.90	47.40	599500
2001-07-02	47.45	48.08	47.40	48.02	191000
2001-07-03	48.10	48.48	47.70	48.45	252500
2001-07-05	48.30	48.99	48.11	48.98	262700
2001-07-06	49.00	49.30	48.50	48.80	372400
2001-07-09	48.85	49.53	48.65	49.45	281200
2001-07-10	49.40	49.60	49.00	49.40	363200
2001-07-11	49.60	49.93	48.78	48.87	320100
2001-07-12	48.90	48.90	47.50	47.60	222300
2001-07-13	44.50	45.60	44.45	44.50	2249400
2001-07-16	44.50	44.70	44.00	44.32	617500
2001-07-17	44.35	44.45	43.68	43.86	397600
2001-07-18	43.86	44.80	43.86	44.65	920100
2001-07-19	44.65	44.95	44.25	44.66	398700
2001-07-20	44.56	44.82	42.95	42.97	313100
2001-07-23	42.95	43.10	41.15	42.06	438200
2001-07-24	41.86	41.86	40.10	40.45	376700
2001-07-25	40.85	42.50	39.95	42.25	526600
2001-07-26	42.15	43.36	41.75	43.30	330000
2001-07-27	43.30	43.30	41.34	42.25	373200
2001-07-30	42.00	42.70	41.05	42.51	318700
2001-07-31	42.50	43.00	41.55	42.28	273900
2001-08-01	42.25	42.70	42.00	42.24	234600
2001-08-02	42.10	43.00	42.00	42.75	241200
2001-08-03	42.90	43.60	42.32	43.43	268500
2001-08-06	43.20	43.20	42.76	42.85	480200
2001-08-07	42.85	43.35	42.85	43.12	170400
2001-08-08	42.95	42.95	42.55	42.61	275200
2001-08-09	42.50	43.49	42.45	43.33	680600
2001-08-10	43.25	44.35	42.85	43.90	254000
2001-08-13	43.75	44.05	43.19	43.23	401500
2001-08-14	43.30	43.90	43.30	43.65	190100
2001-08-15	43.60	43.90	43.05	43.59	320500
2001-08-16	43.50	44.30	43.47	44.26	303800
2001-08-17	44.21	44.65	44.19	44.47	182300
2001-08-20	44.55	44.72	44.27	44.50	156800
2001-08-21	44.60	44.75	44.14	44.20	175000
2001-08-22	44.23	44.65	43.95	44.25	181700
2001-08-23	44.25	44.82	44.25	44.42	182000
2001-08-24	44.42	44.50	44.31	44.43	169600
2001-08-27	44.50	44.78	44.35	44.65	203000
2001-08-28	44.62	44.96	44.45	44.51	130800
2001-08-29	44.76	44.80	44.37	44.71	176400
2001-08-30	44.78	44.93	44.26	44.40	155500
2001-08-31	44.50	44.74	44.25	44.61	137600
2001-09-04	44.55	45.14	44.38	44.82	189200
2001-09-05	44.80	45.10	44.55	44.77	180400
2001-09-06	44.80	45.24	44.49	44.63	118700
2001-09-07	44.73	44.75	44.05	44.09	459900
2001-09-10	44.10	44.20	43.50	43.66	257400
2001-09-17	43.10	43.12	41.81	42.64	216900
2001-09-18	42.24	42.30	41.75	41.80	225000
2001-09-19	41.70	41.84	40.30	41.00	395900
2001-09-20	40.92	42.15	40.15	41.50	781500
2001-09-21	40.60	41.40	40.10	40.10	361500
2001-09-24	40.40	40.40	39.63	39.63	294300
2001-09-25	39.85	40.35	39.45	39.50	222000
2001-09-26	38.75	38.89	37.93	38.10	686700
2001-09-27	37.90	38.90	37.65	38.70	700100
2001-09-28	39.20	40.28	39.00	39.70	542200
2001-10-01	39.70	39.95	39.05	39.73	229100
2001-10-02	39.50	40.00	39.42	39.70	518400
2001-10-03	39.50	40.40	39.30	40.05	526200
2001-10-04	39.85	40.97	39.42	40.59	379000
2001-10-05	40.59	41.08	40.15	40.89	254700
2001-10-08	40.74	41.05	40.20	40.39	118200
2001-10-09	40.39	40.39	39.75	39.80	196700
2001-10-10	39.81	40.05	39.15	39.61	238100
2001-10-11	39.62	39.65	39.00	39.10	593100
2001-10-12	39.08	39.18	38.61	38.95	332200
2001-10-15	39.00	39.01	38.35	38.49	298100
2001-10-16	38.49	38.85	38.35	38.70	379700
2001-10-17	39.20	39.39	38.60	38.80	356400
2001-10-18	38.80	39.04	38.00	38.12	262400
2001-10-19	39.00	40.29	38.36	40.24	861400
2001-10-22	40.20	40.40	39.45	40.15	522400
2001-10-23	40.15	41.38	40.15	41.33	830000
2001-10-24	41.33	41.34	40.23	40.37	379600
2001-10-25	40.38	41.75	40.14	41.50	306000
2001-10-26	41.35	41.65	40.58	41.55	262700
2001-10-29	41.75	42.61	41.15	42.43	482000
2001-10-30	42.20	42.30	41.45	41.95	756600
2001-10-31	42.15	42.20	41.65	42.15	451700
2001-11-01	42.15	42.30	41.84	42.29	440600
2001-11-02	41.95	42.36	41.15	41.82	477800
2001-11-05	41.60	42.68	41.60	42.51	605200
2001-11-06	42.30	42.80	42.00	42.61	293700
2001-11-07	42.80	43.29	42.72	43.03	462600
2001-11-08	43.13	43.50	43.13	43.30	635300
2001-11-09	43.32	43.45	43.04	43.26	271000
2001-11-12	43.20	43.22	42.71	43.00	318200
2001-11-13	43.10	43.15	42.69	43.05	364600
2001-11-14	43.00	43.00	42.10	42.21	237900
2001-11-15	42.00	42.39	41.57	41.78	336700
2001-11-16	41.75	42.17	41.70	41.88	295800
2001-11-19	41.73	41.80	40.81	41.28	173200
2001-11-20	41.35	41.88	41.15	41.84	269100
2001-11-21	41.60	41.65	40.30	41.20	149500
2001-11-23	41.16	41.51	40.51	41.39	40000
2001-11-26	41.39	41.63	40.90	41.13	216800
2001-11-27	41.13	41.47	40.60	40.78	512900
2001-11-28	40.85	40.87	40.22	40.71	378800
2001-11-29	40.65	41.29	40.07	41.29	362900
2001-11-30	41.40	41.76	41.16	41.75	468700
2001-12-03	41.65	41.95	41.39	41.61	364700
2001-12-04	41.50	41.50	41.04	41.13	592300
2001-12-05	41.30	41.30	41.00	41.17	255700
2001-12-06	41.18	41.18	40.60	40.78	306100
2001-12-07	40.65	41.24	40.50	41.20	285500
2001-12-10	41.10	41.10	40.35	40.54	296400
2001-12-11	40.60	40.60	39.32	39.35	300600
2001-12-12	39.60	39.74	38.78	39.50	1265500
2001-12-13	39.51	40.00	39.38	39.75	362700
2001-12-14	39.42	39.75	39.01	39.61	227100
2001-12-17	39.45	39.56	39.00	39.18	141500
2001-12-18	39.18	40.25	39.10	39.99	190200
2001-12-19	39.85	41.10	39.50	41.01	337100
2001-12-20	40.76	40.81	40.11	40.44	246600
2001-12-21	40.69	40.69	40.04	40.25	406700
2001-12-24	40.45	41.01	40.45	40.99	271200
2001-12-26	40.80	41.83	40.75	41.15	607000
2001-12-27	41.35	41.60	41.13	41.59	1024600
2001-12-28	41.75	42.00	41.00	41.89	179000
2001-12-31	41.85	42.24	41.51	41.85	301800
2002-01-02	41.95	42.45	41.07	42.43	447500
2002-01-03	42.25	42.59	41.81	42.40	236300
2002-01-04	42.40	42.40	41.55	42.19	383200
2002-01-07	42.19	42.35	41.80	42.23	338800
2002-01-08	42.23	42.23	41.53	41.57	195600
2002-01-09	41.60	42.40	41.37	41.90	453400
2002-01-10	41.85	42.37	41.85	42.02	322600
2002-01-11	42.12	42.28	41.86	41.90	171900
2002-01-14	41.95	42.55	41.85	42.33	161600
2002-01-15	42.50	42.98	42.41	42.50	341900
2002-01-16	42.25	43.07	42.25	42.88	258000
2002-01-17	42.89	43.00	42.25	42.53	180300
2002-01-18	42.53	42.89	42.50	42.67	211400
2002-01-22	42.90	42.90	41.98	41.98	388200
2002-01-23	41.90	43.00	41.90	42.85	379500
2002-01-24	42.85	43.44	42.51	42.54	405000
2002-01-25	42.60	42.62	42.20	42.50	369400
2002-01-28	42.25	42.55	41.37	41.69	898700
2002-01-29	41.70	41.95	40.39	40.39	691600
2002-01-30	40.05	40.16	39.45	39.74	541900
2002-01-31	39.85	40.00	39.35	39.86	449500
2002-02-01	39.90	40.38	39.85	40.35	1205200
2002-02-04	40.35	40.85	39.90	40.64	744100
2002-02-05	40.64	40.86	40.30	40.70	438300
2002-02-06	40.65	40.99	40.55	40.99	461700
2002-02-07	40.99	41.70	40.88	41.63	495500
2002-02-08	41.80	41.80	41.36	41.55	339400
2002-02-11	41.55	41.80	41.28	41.80	234100
2002-02-12	41.80	42.70	41.71	42.69	362500
2002-02-13	42.80	43.18	42.63	43.03	442800
2002-02-14	42.80	43.07	42.30	42.37	372200
2002-02-15	42.37	42.79	42.12	42.20	164300
2002-02-19	41.90	42.30	41.60	41.64	266100
2002-02-20	41.45	41.50	40.60	41.38	385100
2002-02-21	41.40	41.43	40.86	40.94	250600
2002-02-22	40.90	41.42	40.52	41.40	204200
2002-02-25	41.40	41.40	40.50	40.80	318500
2002-02-26	40.80	40.84	40.60	40.64	395900
2002-02-27	40.75	41.05	40.61	40.74	333800
2002-02-28	40.85	40.95	40.46	40.56	281300
2002-03-01	40.78	41.10	40.70	40.90	767000
2002-03-04	40.90	42.38	40.90	42.08	345300
2002-03-05	42.20	42.75	42.01	42.55	375500
2002-03-06	42.90	43.45	42.36	43.34	316700
2002-03-07	43.35	43.54	42.83	43.18	242500
2002-03-08	43.35	43.61	42.93	42.94	203500
2002-03-11	43.00	43.82	42.82	43.53	223900
2002-03-12	43.45	43.51	42.91	43.00	230700
2002-03-13	42.95	43.20	42.65	42.88	192600
2002-03-14	43.00	43.36	42.60	42.78	157800
2002-03-15	42.92	43.14	42.70	42.70	279900
2002-03-18	42.72	43.00	42.11	42.99	165900
2002-03-19	42.95	43.52	42.95	43.12	164000
2002-03-20	43.20	43.52	42.63	43.35	227200
2002-03-21	43.35	44.39	43.30	44.38	259600
2002-03-22	44.40	44.77	43.91	43.91	260300
2002-03-25	43.66	44.40	43.50	44.26	268100
2002-03-26	44.26	44.47	43.87	44.12	167100
2002-03-27	44.20	44.93	44.17	44.90	271500
2002-03-28	44.90	45.60	44.89	45.35	417400
2002-04-01	45.35	45.67	44.95	45.39	411200
2002-04-02	45.30	46.23	45.30	46.16	251400
2002-04-03	46.20	46.25	45.48	45.75	320800
2002-04-04	45.85	46.45	45.55	45.84	267000
2002-04-05	45.84	45.84	45.15	45.38	231400
2002-04-08	45.23	45.30	44.85	45.29	230100
2002-04-09	45.29	45.34	44.40	44.45	348300
2002-04-10	44.45	45.24	44.25	45.09	326200
2002-04-11	45.05	45.30	44.62	44.65	355600
2002-04-12	44.60	44.92	44.16	44.73	324000
2002-04-15	44.62	44.63	43.99	44.20	263300
2002-04-16	44.22	44.62	44.18	44.58	351100
2002-04-17	44.65	44.92	44.55	44.64	165200
2002-04-18	44.60	45.34	44.56	45.28	400900
2002-04-19	45.35	45.99	45.16	45.80	375000
2002-04-22	45.81	46.00	45.52	45.52	121000
2002-04-23	45.40	46.68	45.40	46.15	173500
2002-04-24	45.95	46.39	45.59	45.60	195400
2002-04-25	45.40	45.80	45.12	45.28	274100
2002-04-26	45.10	45.27	44.58	44.74	256300
2002-04-29	44.35	44.60	43.86	43.86	598900
2002-04-30	44.00	44.14	43.82	43.82	392400
2002-05-01	43.95	43.95	43.56	43.67	430500
2002-05-02	43.70	43.70	43.19	43.55	385600
2002-05-03	43.45	43.85	43.30	43.80	245500
2002-05-06	44.00	44.00	43.61	43.62	141100
2002-05-07	43.70	43.90	43.35	43.50	165200
2002-05-08	43.60	43.60	42.85	43.40	200500
2002-05-09	43.00	43.64	42.90	43.35	299900
2002-05-10	43.35	43.45	42.62	42.67	289400
2002-05-13	42.60	42.74	42.23	42.70	239000
2002-05-14	43.00	43.04	42.48	42.89	184000
2002-05-15	42.70	42.89	42.11	42.20	354500
2002-05-16	42.00	42.15	40.95	41.03	340000
2002-05-17	41.04	41.18	39.80	40.58	412700
2002-05-20	40.40	41.56	40.40	40.74	643900
2002-05-21	40.60	41.18	40.32	40.62	444600
2002-05-22	40.70	41.35	40.70	41.30	536500
2002-05-23	41.45	41.85	41.15	41.50	290000
2002-05-24	41.70	42.00	41.15	41.52	474200
2002-05-28	41.50	41.50	41.03	41.22	284000
2002-05-29	41.05	41.08	40.59	40.74	409800
2002-05-30	40.40	40.84	40.25	40.39	476200
2002-05-31	40.41	40.56	39.90	40.11	334000
2002-06-03	40.11	40.11	39.01	39.37	401200
2002-06-04	39.46	40.17	39.39	39.78	283500
2002-06-05	39.50	39.60	38.84	39.10	229600
2002-06-06	39.30	39.30	38.12	38.41	424600
2002-06-07	38.41	38.72	38.20	38.60	410400
2002-06-10	38.40	38.96	38.30	38.88	288400
2002-06-11	38.91	39.45	38.75	38.80	219600
2002-06-12	39.00	39.41	38.90	39.21	234000
2002-06-13	39.21	39.94	39.18	39.24	291500
2002-06-14	39.24	39.75	38.41	39.09	573900
2002-06-17	39.15	39.46	38.72	39.45	188400
2002-06-18	39.30	39.71	39.25	39.35	303500
2002-06-19	39.36	39.42	38.25	38.37	287400
2002-06-20	38.45	38.50	37.88	38.00	629400
2002-06-21	37.70	38.33	37.65	38.31	643000
2002-06-24	38.50	38.60	37.75	38.05	269800
2002-06-25	38.00	38.30	37.85	37.95	292800
2002-06-26	38.00	38.21	37.08	38.10	375500
2002-06-27	38.10	38.75	37.87	38.65	743200
2002-06-28	38.50	39.51	38.48	39.50	665200
2002-07-01	39.45	39.72	39.05	39.16	441500
2002-07-02	39.16	39.16	37.98	38.24	497000
2002-07-03	38.24	38.68	38.10	38.45	422000
2002-07-05	38.46	38.79	38.12	38.79	97500
2002-07-08	38.77	39.14	38.09	38.31	198800
2002-07-09	38.30	38.45	37.14	37.16	447800
2002-07-10	35.40	35.40	33.20	33.50	2192400
2002-07-11	33.10	34.80	33.09	34.48	1455400
2002-07-12	34.49	34.50	33.30	33.92	609700
2002-07-15	33.40	34.31	32.12	34.31	1307100
2002-07-16	34.31	34.95	33.40	34.09	710100
2002-07-17	34.25	35.05	33.25	33.43	639100
2002-07-18	33.30	33.53	32.70	32.70	698900
2002-07-19	32.40	32.40	30.57	30.77	787600
2002-07-22	30.90	31.00	29.00	29.71	817400
2002-07-23	29.71	30.00	27.40	28.05	1235000
2002-07-24	27.80	31.20	27.36	30.83	956100
2002-07-25	30.81	32.90	30.64	31.92	919600
2002-07-26	31.80	32.43	31.40	31.90	362500
2002-07-29	31.98	32.85	31.90	32.06	452200
2002-07-30	31.75	34.62	31.66	34.58	607200
2002-07-31	34.50	35.38	33.73	34.00	984300
2002-08-01	33.95	34.35	32.90	33.05	731100
2002-08-02	33.20	33.51	31.80	32.20	510200
2002-08-05	32.35	33.28	32.17	32.39	503800
2002-08-06	32.70	33.45	32.59	33.00	842700
2002-08-07	33.20	33.45	32.73	33.00	441200
2002-08-08	33.20	33.55	32.65	33.03	506400
2002-08-09	33.15	33.95	32.78	33.36	366900
2002-08-12	33.15	33.96	33.05	33.85	412700
2002-08-13	33.80	33.85	32.74	32.85	398100
2002-08-14	32.70	33.65	32.54	33.53	370400
2002-08-15	33.65	33.95	33.13	33.19	525500
2002-08-16	33.10	33.28	32.74	32.88	290200
2002-08-19	32.75	33.31	32.63	33.00	416000
2002-08-20	33.00	33.43	32.77	33.15	546500
2002-08-21	33.30	33.75	32.97	33.51	485100
2002-08-22	33.65	34.34	33.51	34.14	534300
2002-08-23	34.10	34.10	33.56	33.69	404200
2002-08-26	33.80	34.47	33.80	34.20	465200
2002-08-27	34.30	34.84	34.05	34.05	617500
2002-08-28	34.25	35.00	34.25	34.80	1670600
2002-08-29	34.65	34.65	33.90	34.05	553700
2002-08-30	34.03	34.25	33.30	33.41	411600
2002-09-03	33.35	33.49	32.37	32.77	607800
2002-09-04	32.92	33.05	32.10	32.50	439700
2002-09-05	32.35	32.95	32.26	32.67	528900
2002-09-06	33.48	33.53	32.40	32.41	529900
2002-09-09	32.50	32.50	31.66	32.28	260100
2002-09-10	32.28	32.28	31.66	31.85	390300
2002-09-11	31.75	32.22	31.52	31.67	231100
2002-09-12	31.66	31.66	30.42	30.42	213500
2002-09-13	30.67	31.48	30.35	31.30	302900
2002-09-16	31.05	31.17	30.29	30.92	225300
2002-09-17	31.05	31.35	29.70	29.81	336200
2002-09-18	29.40	31.22	29.40	30.68	403700
2002-09-19	30.25	30.63	29.60	29.70	250400
2002-09-20	29.70	29.70	28.51	29.00	1037400
2002-09-23	28.85	29.02	26.90	27.60	998000
2002-09-24	27.61	27.61	26.53	26.71	712000
2002-09-25	26.50	27.52	25.82	27.16	1149000
2002-09-26	27.75	28.45	27.37	28.01	684200
2002-09-27	28.01	28.21	27.39	27.47	483000
2002-09-30	27.05	28.05	26.73	27.76	396700
2002-10-01	27.80	28.80	27.29	28.45	726300
2002-10-02	28.40	28.96	27.76	27.80	390400
2002-10-03	27.85	28.10	26.24	26.25	1280600
2002-10-04	26.26	26.26	23.75	24.11	1618800
2002-10-07	24.25	24.75	22.80	22.93	1016500
2002-10-08	23.50	24.90	21.70	24.11	2893700
2002-10-09	23.75	24.00	22.37	22.49	1966900
2002-10-10	22.35	23.67	22.22	23.45	2307000
2002-10-11	23.95	25.50	23.00	24.75	1928100
2002-10-14	23.30	24.70	23.30	24.25	1025500
2002-10-15	25.25	25.39	24.56	25.21	665500
2002-10-16	25.30	25.30	24.30	24.56	941800
2002-10-17	25.00	26.30	24.91	25.51	726400
2002-10-18	25.51	26.84	24.51	25.85	1254700
2002-10-21	25.50	27.75	25.50	27.56	858400
2002-10-22	28.80	28.85	26.90	27.10	925900
2002-10-23	27.07	28.00	27.05	27.83	383800
2002-10-24	28.25	28.55	27.50	27.75	592500
2002-10-25	27.76	28.47	27.50	28.30	376300
2002-10-28	27.90	28.74	27.40	27.98	829300
2002-10-29	28.10	28.28	27.22	27.85	673300
2002-10-30	27.50	28.18	27.45	28.10	630800
2002-10-31	28.25	28.60	27.72	28.50	571800
2002-11-01	28.10	28.84	28.01	28.70	320000
2002-11-04	28.90	30.55	28.75	30.03	695100
2002-11-05	29.95	30.02	29.36	29.44	669400
2002-11-06	30.00	30.55	29.77	30.30	505400
2002-11-07	29.75	29.99	28.70	29.45	840300
2002-11-08	29.46	29.75	28.56	28.56	678400
2002-11-11	28.57	28.57	25.50	26.68	2488600
2002-11-12	27.00	27.20	26.10	27.00	920700
2002-11-13	26.50	27.15	26.50	27.05	665700
2002-11-14	27.40	28.21	27.35	27.95	724900
2002-11-15	27.99	28.13	27.43	28.09	778800
2002-11-18	28.50	29.45	28.40	29.03	837700
2002-11-19	29.00	29.08	28.65	28.79	350000
2002-11-20	28.75	29.16	28.52	29.15	429100
2002-11-21	29.18	29.84	29.01	29.75	302800
2002-11-22	29.75	31.00	29.44	30.86	467400
2002-11-25	30.86	31.40	30.50	31.17	779100
2002-11-26	30.80	31.45	30.78	31.40	1755000
2002-11-27	31.75	32.09	31.20	32.01	687200
2002-11-29	32.01	32.36	31.77	32.12	197400
2002-12-02	32.35	32.41	32.01	32.25	769900
2002-12-03	31.75	32.00	30.74	30.90	1807800
2002-12-04	30.90	30.95	29.86	29.89	1421100
2002-12-05	29.90	30.55	29.87	30.21	578100
2002-12-06	30.20	30.40	29.71	30.40	381100
2002-12-09	30.25	30.99	30.20	30.64	515800
2002-12-10	30.39	30.52	30.15	30.47	561900
2002-12-11	30.60	31.30	30.25	31.05	405600
2002-12-12	31.05	31.48	30.89	31.30	542000
2002-12-13	31.26	31.88	31.10	31.88	471400
2002-12-16	31.30	31.80	31.30	31.80	719700
2002-12-17	31.70	32.26	31.53	32.26	821500
2002-12-18	32.15	33.63	32.08	33.60	3157900
2002-12-19	33.51	33.51	32.75	33.05	922300
2002-12-20	33.50	33.75	33.20	33.75	1041100
2002-12-23	33.70	34.02	33.50	33.65	856800
2002-12-24	33.15	33.92	33.10	33.75	259300
2002-12-26	33.70	34.08	33.70	33.89	398100
2002-12-27	33.75	33.88	33.55	33.66	390100
2002-12-30	33.70	34.36	33.65	34.29	395500
2002-12-31	34.20	34.33	33.75	34.09	291400
2003-01-02	34.09	35.05	34.00	35.05	401600
2003-01-03	35.00	35.42	34.84	35.31	535200
2003-01-06	35.31	37.13	35.31	37.06	551300
2003-01-07	36.90	36.91	35.45	35.67	540300
2003-01-08	35.70	36.10	35.60	35.95	316700
2003-01-09	35.95	35.98	35.50	35.88	475500
2003-01-10	35.88	35.90	35.30	35.72	340800
2003-01-13	35.55	35.74	34.82	35.44	400700
2003-01-14	35.75	35.75	35.00	35.15	335600
2003-01-15	35.12	35.25	34.76	34.93	192500
2003-01-16	35.15	35.36	34.87	34.92	409500
2003-01-17	35.05	35.05	33.85	33.95	512100
2003-01-21	34.20	34.60	33.43	33.50	514700
2003-01-22	33.00	33.82	32.70	33.39	470700
2003-01-23	33.39	34.25	33.35	34.08	544400
2003-01-24	34.09	34.09	31.85	32.02	2924700
2003-01-27	31.90	32.10	31.05	31.12	914200
2003-01-28	31.32	31.65	31.23	31.38	585400
2003-01-29	31.38	31.60	30.88	31.53	1446200
2003-01-30	31.25	31.36	30.45	30.53	427300
2003-01-31	30.75	31.41	30.31	31.15	408400
2003-02-03	31.15	31.84	31.15	31.80	499300
2003-02-04	30.60	31.30	30.25	30.73	811400
2003-02-05	30.85	30.85	30.30	30.50	516700
2003-02-06	30.50	31.20	30.50	30.82	788500
2003-02-07	31.00	31.15	30.36	30.46	380700
2003-02-10	30.50	30.75	30.21	30.38	367000
2003-02-11	30.38	30.50	29.77	29.84	285500
2003-02-12	29.90	30.06	29.05	29.07	444800
2003-02-13	29.06	29.62	28.34	29.45	514900
2003-02-14	29.35	29.84	29.13	29.84	288100
2003-02-18	29.89	30.65	29.81	30.53	657500
2003-02-19	30.60	30.86	30.20	30.56	255300
2003-02-20	30.56	30.95	29.69	30.00	779700
2003-02-21	30.30	30.90	30.19	30.46	379000
2003-02-24	30.50	30.58	29.98	30.06	245500
2003-02-25	30.06	30.59	29.76	30.28	287100
2003-02-26	30.28	30.47	30.11	30.11	509600
2003-02-27	30.35	30.77	30.25	30.49	407400
2003-02-28	30.49	30.79	30.27	30.54	330500
2003-03-03	30.82	31.09	30.51	30.70	404200
2003-03-04	30.75	31.00	30.58	31.00	626200
2003-03-05	30.92	31.39	30.75	31.39	537200
2003-03-06	31.31	31.70	31.05	31.57	490300
2003-03-07	31.52	31.90	31.35	31.79	446700
2003-03-10	31.71	31.71	30.93	31.05	541600
2003-03-11	31.06	31.51	30.80	30.85	348900
2003-03-12	31.00	31.50	30.90	31.27	942700
2003-03-13	31.41	31.60	31.12	31.52	429100
2003-03-14	31.74	31.80	31.25	31.64	739500
2003-03-17	31.56	32.19	31.55	32.18	669900
2003-03-18	32.39	32.44	31.95	32.29	546100
2003-03-19	32.37	32.75	32.10	32.31	449300
2003-03-20	32.32	32.61	31.90	32.38	697700
2003-03-21	32.99	33.13	32.29	33.13	665500
2003-03-24	32.52	32.70	32.13	32.33	527200
2003-03-25	32.40	32.90	32.39	32.70	438800
2003-03-26	32.86	32.92	32.41	32.45	679100
2003-03-27	32.38	33.17	32.22	32.89	599900
2003-03-28	32.81	33.00	32.55	32.91	409200
2003-03-31	32.91	33.58	32.73	33.24	743000
2003-04-01	33.45	33.64	33.02	33.55	388100
2003-04-02	33.67	33.89	33.33	33.41	296200
2003-04-03	33.41	33.44	32.96	33.38	668000
2003-04-04	33.45	33.75	33.20	33.74	394300
2003-04-07	33.98	34.20	33.31	33.35	309800
2003-04-08	33.27	33.40	33.03	33.25	343600
2003-04-09	33.32	33.70	32.89	33.00	337100
2003-04-10	33.18	33.23	32.80	33.01	301100
2003-04-11	33.38	33.39	32.73	32.92	280500
2003-04-14	32.00	32.86	31.95	32.84	1395800
2003-04-15	32.96	33.30	32.75	33.24	302700
2003-04-16	33.20	33.39	33.01	33.11	506400
2003-04-17	33.19	33.44	33.18	33.39	259000
2003-04-21	33.42	33.60	33.23	33.40	337300
2003-04-22	33.40	33.92	33.16	33.83	529100
2003-04-23	33.76	33.82	33.35	33.68	272100
2003-04-24	33.93	34.24	33.74	34.05	606900
2003-04-25	33.99	34.03	33.48	33.62	404600
2003-04-28	33.80	34.24	33.77	34.20	1631900
2003-04-29	34.00	34.05	33.51	33.58	582800
2003-04-30	33.48	33.50	33.12	33.22	754300
2003-05-01	33.28	33.28	32.60	32.73	609500
2003-05-02	31.50	32.88	31.35	32.23	1662000
2003-05-05	32.17	32.78	32.14	32.70	477900
2003-05-06	32.87	33.29	32.69	33.15	441500
2003-05-07	33.15	33.84	33.15	33.55	645200
2003-05-08	33.48	34.05	33.42	34.00	780500
2003-05-09	34.08	34.14	33.69	34.09	452000
2003-05-12	34.00	34.41	33.76	34.24	429600
2003-05-13	34.25	34.33	33.71	34.01	615700
2003-05-14	34.24	34.34	33.88	34.16	439100
2003-05-15	34.16	34.68	34.08	34.64	346900
2003-05-16	34.70	36.08	34.70	36.08	990900
2003-05-19	35.99	35.99	35.43	35.56	585300
2003-05-20	35.67	35.87	35.50	35.75	414400
2003-05-21	35.76	35.81	35.25	35.48	517700
2003-05-22	35.69	36.19	35.46	36.11	539300
2003-05-23	36.30	37.90	36.20	37.79	731100
2003-05-27	37.74	39.00	37.66	38.88	1014300
2003-05-28	39.00	39.04	38.09	38.19	568800
2003-05-29	38.28	38.32	36.92	37.22	711300
2003-05-30	37.02	38.16	37.02	37.86	555100
2003-06-02	38.00	38.39	37.63	37.80	596400
2003-06-03	37.80	38.07	37.56	38.07	1005900
2003-06-04	38.07	38.37	37.73	38.20	905000
2003-06-05	38.10	38.15	37.71	37.80	880300
2003-06-06	38.07	38.18	37.40	37.60	542000
2003-06-09	37.70	38.04	37.70	37.86	790800
2003-06-10	37.99	37.99	37.61	37.80	480200
2003-06-11	38.04	38.18	37.67	37.90	618300
2003-06-12	38.30	38.40	37.95	38.05	809600
2003-06-13	38.70	38.93	38.07	38.07	1027700
2003-06-16	38.32	38.95	38.25	38.95	298900
2003-06-17	39.05	39.29	38.75	38.87	354900
2003-06-18	38.95	39.11	38.70	39.04	224400
2003-06-19	39.18	39.56	39.04	39.05	308700
2003-06-20	39.53	39.59	38.80	38.80	369600
2003-06-23	38.85	38.91	38.31	38.51	324500
2003-06-24	38.51	38.78	38.20	38.37	284300
2003-06-25	38.38	38.99	38.18	38.27	287300
2003-06-26	38.31	38.56	38.19	38.38	194400
2003-06-27	38.50	38.79	37.95	37.95	248900
2003-06-30	38.08	38.23	37.45	37.45	463300
2003-07-01	37.45	37.54	37.06	37.36	409000
2003-07-02	37.65	38.03	37.50	37.72	291700
2003-07-03	37.65	37.65	37.21	37.37	145100
2003-07-07	37.50	37.61	37.27	37.31	238900
2003-07-08	37.31	37.40	36.92	37.17	184100
2003-07-09	37.18	37.35	36.69	36.73	274100
2003-07-10	36.67	36.72	36.16	36.27	311200
2003-07-11	36.56	37.00	36.45	36.97	221500
2003-07-14	37.29	37.60	36.90	36.96	305000
2003-07-15	37.08	37.08	36.52	36.58	350100
2003-07-16	36.67	36.85	35.83	36.02	271400
2003-07-17	36.02	36.30	35.60	36.16	309600
2003-07-18	36.25	36.83	36.21	36.64	267900
2003-07-21	36.77	36.85	36.15	36.30	267200
2003-07-22	36.38	36.74	36.31	36.70	451500
2003-07-23	36.86	36.87	36.41	36.86	232700
2003-07-24	37.02	37.12	36.52	36.52	369800
2003-07-25	36.72	36.98	36.59	36.65	265600
2003-07-28	35.51	36.15	35.25	35.88	1353300
2003-07-29	35.70	35.75	35.16	35.31	3015900
2003-07-30	34.96	34.98	34.46	34.53	838900
2003-07-31	34.60	34.63	34.31	34.32	590000
2003-08-01	34.40	34.40	34.00	34.06	591300
2003-08-04	34.17	34.22	33.60	33.80	806000
2003-08-05	33.75	33.86	32.87	32.96	618200
2003-08-06	33.25	33.80	33.04	33.37	579600
2003-08-07	33.43	33.88	33.09	33.18	663400
2003-08-08	33.35	33.38	33.05	33.37	360800
2003-08-11	33.60	33.64	33.01	33.21	291300
2003-08-12	33.46	33.53	33.11	33.44	580400
2003-08-13	33.78	33.89	33.26	33.38	335500
2003-08-14	33.49	33.66	33.24	33.50	216700
2003-08-15	33.50	34.06	33.27	33.90	221000
2003-08-18	33.60	33.82	33.15	33.45	553100
2003-08-19	33.70	33.79	33.51	33.79	484800
2003-08-20	33.82	34.23	33.76	34.07	799100
2003-08-21	34.25	34.42	33.96	34.10	472700
2003-08-22	34.35	34.45	33.55	33.62	223900
2003-08-25	33.76	34.00	33.73	33.89	235100
2003-08-26	33.95	34.11	33.79	33.95	450600
2003-08-27	34.15	34.16	33.85	33.96	608100
2003-08-28	33.97	34.17	33.77	34.02	240300
2003-08-29	34.20	34.31	33.85	34.30	231400
2003-09-02	34.45	34.95	34.45	34.95	730200
2003-09-03	35.10	35.47	35.02	35.45	355800
2003-09-04	35.52	35.95	35.51	35.61	429400
2003-09-05	35.45	35.86	35.45	35.55	425600
2003-09-08	35.90	35.99	35.66	35.85	317900
2003-09-09	35.70	35.74	35.55	35.66	314900
2003-09-10	35.42	35.81	35.42	35.70	477200
2003-09-11	35.58	36.06	35.56	35.57	421100
2003-09-12	35.75	36.18	35.59	36.16	247700
2003-09-15	36.08	36.16	35.97	36.09	288300
2003-09-16	36.09	36.39	36.01	36.24	256200
2003-09-17	36.21	36.41	35.99	36.08	276400
2003-09-18	36.05	36.74	36.05	36.73	204300
2003-09-19	36.62	36.70	36.43	36.57	316900
2003-09-22	36.50	36.50	35.84	35.97	383700
2003-09-23	36.17	36.24	35.86	35.97	263600
2003-09-24	35.90	35.93	35.25	35.37	512400
2003-09-25	35.37	35.58	34.90	35.03	562000
2003-09-26	34.91	35.26	34.72	35.15	491100
2003-09-29	35.15	35.74	34.18	35.66	627800
2003-09-30	35.70	35.70	35.28	35.50	491600
2003-10-01	35.64	35.95	35.61	35.91	380300
2003-10-02	36.05	36.36	35.98	36.23	202700
2003-10-03	36.43	36.56	36.30	36.38	153800
2003-10-06	35.80	35.98	35.65	35.90	944800
2003-10-07	35.85	35.89	35.50	35.70	584800
2003-10-08	35.75	35.77	35.44	35.54	731900
2003-10-09	35.60	35.85	35.43	35.64	452500
2003-10-10	35.80	35.80	35.22	35.50	511000
2003-10-13	35.50	35.57	35.07	35.30	517500
2003-10-14	35.30	35.40	35.22	35.40	457800
2003-10-15	35.68	35.71	34.91	35.07	543000
2003-10-16	35.18	35.28	34.91	35.13	370900
2003-10-17	35.20	35.42	34.99	35.37	386900
2003-10-20	35.45	35.53	35.19	35.25	480200
2003-10-21	35.03	35.57	35.03	35.44	314400
2003-10-22	35.44	35.82	35.44	35.66	463300
2003-10-23	35.71	35.92	35.10	35.25	1007900
2003-10-24	35.40	36.22	35.28	36.14	819300
2003-10-27	36.36	36.52	36.04	36.16	578900
2003-10-28	36.10	36.30	35.91	36.30	599000
2003-10-29	36.50	36.85	36.40	36.68	1785600
2003-10-30	36.40	36.57	36.24	36.50	1361000
2003-10-31	36.73	36.79	36.36	36.56	345600
2003-11-03	36.64	37.08	36.55	36.80	748600
2003-11-04	36.80	36.99	36.61	36.76	367600
2003-11-05	36.76	36.86	36.48	36.76	215600
2003-11-06	36.82	36.82	36.39	36.65	483300
2003-11-07	36.83	36.83	36.21	36.46	278700
2003-11-10	36.50	36.53	36.32	36.51	412100
2003-11-11	36.45	36.54	36.27	36.54	256500
2003-11-12	36.47	36.88	36.47	36.88	392800
2003-11-13	37.50	38.08	37.44	37.99	1108400
2003-11-14	38.03	38.22	37.90	38.10	459600
2003-11-17	38.10	38.10	37.69	37.96	560000
2003-11-18	37.96	37.96	37.25	37.29	363300
2003-11-19	37.45	37.88	37.31	37.76	298000
2003-11-20	37.84	37.89	37.41	37.67	492300
2003-11-21	37.92	38.11	37.65	38.07	492000
2003-11-24	38.30	39.23	38.29	39.14	839900
2003-11-25	38.97	39.41	38.76	39.33	528000
2003-11-26	39.61	39.83	39.24	39.39	368400
2003-11-28	39.19	39.48	39.10	39.37	134600
2003-12-01	39.38	39.64	39.35	39.50	352300
2003-12-02	39.64	39.65	39.39	39.47	527100
2003-12-03	39.65	39.66	39.17	39.32	687500
2003-12-04	39.37	39.41	39.03	39.30	507300
2003-12-05	39.40	39.48	38.94	38.94	1139700
2003-12-08	39.03	39.18	38.89	38.95	462500
2003-12-09	39.00	39.00	38.66	38.72	380600
2003-12-10	38.72	38.95	38.59	38.63	366000
2003-12-11	38.77	38.99	38.76	38.85	267000
2003-12-12	38.95	39.03	38.80	39.00	226700
2003-12-15	39.39	39.44	38.78	38.85	663400
2003-12-16	38.95	39.00	38.64	38.92	524900
2003-12-17	39.10	39.10	38.82	38.96	367400
2003-12-18	38.90	39.07	38.71	39.00	553900
2003-12-19	39.00	39.20	38.92	38.92	755900
2003-12-22	38.96	39.12	38.94	39.09	577700
2003-12-23	39.00	39.18	38.95	39.05	583100
2003-12-24	39.14	39.23	38.93	38.97	131900
2003-12-26	39.13	39.21	39.03	39.10	89200
2003-12-29	39.19	39.70	39.12	39.65	316200
2003-12-30	39.77	40.45	39.77	40.24	392400
2003-12-31	40.48	40.48	40.02	40.02	349100
2004-01-02	40.25	40.81	40.22	40.29	309600
2004-01-05	40.51	40.60	39.76	40.24	343100
2004-01-06	39.93	40.18	39.66	39.67	356700
2004-01-07	39.69	39.69	39.00	39.16	1244400
2004-01-08	39.17	39.42	38.95	39.34	760500
2004-01-09	39.29	39.32	39.04	39.23	440800
2004-01-12	39.25	39.26	39.05	39.12	342400
2004-01-13	39.25	39.30	39.11	39.20	371400
2004-01-14	39.45	39.76	39.36	39.61	302600
2004-01-15	39.72	39.74	39.21	39.29	316700
2004-01-16	39.29	39.43	39.00	39.04	1002000
2004-01-20	39.04	39.04	38.70	38.85	723800
2004-01-21	38.96	39.38	38.85	39.36	1063400
2004-01-22	39.41	39.51	39.08	39.28	535600
2004-01-23	39.30	39.44	38.79	38.79	401300
2004-01-26	38.79	38.85	38.07	38.16	651700
2004-01-27	38.33	38.53	38.18	38.39	839000
2004-01-28	38.50	39.86	38.50	39.30	1344100
2004-01-29	39.25	39.30	38.76	39.30	578700
2004-01-30	39.25	39.40	38.91	39.25	422700
2004-02-02	39.09	39.28	38.84	39.04	580900
2004-02-03	39.00	39.00	38.59	38.95	529900
2004-02-04	38.22	38.22	36.90	37.95	3656700
2004-02-05	37.85	37.86	37.34	37.37	1314900
2004-02-06	37.20	37.49	37.01	37.39	629800
2004-02-09	37.44	37.44	37.10	37.26	900800
2004-02-10	37.32	37.38	37.20	37.30	965900
2004-02-11	37.40	37.64	37.09	37.58	1075700
2004-02-12	37.45	37.63	37.35	37.40	418000
2004-02-13	37.40	37.99	37.40	37.55	1007200
2004-02-17	37.45	37.91	37.44	37.85	1108000
2004-02-18	38.00	38.73	37.96	38.70	1330500
2004-02-19	38.80	38.83	38.39	38.40	633700
2004-02-20	38.47	38.47	37.82	37.91	641000
2004-02-23	37.85	38.23	37.85	38.05	353800
2004-02-24	38.20	38.22	37.67	38.00	583800
2004-02-25	38.00	38.16	37.95	38.07	278900
2004-02-26	37.88	38.44	37.82	38.41	447900
2004-02-27	38.62	39.09	38.50	39.09	571600
2004-03-01	39.09	39.70	39.02	39.27	584200
2004-03-02	39.43	39.43	38.87	38.88	395000
2004-03-03	38.99	39.10	38.61	38.80	333800
2004-03-04	38.93	39.15	38.70	39.12	273100
2004-03-05	39.14	39.66	39.02	39.59	329700
2004-03-08	39.62	39.75	39.25	39.29	312200
2004-03-09	39.29	39.29	38.83	39.04	412300
2004-03-10	38.85	38.97	38.10	38.36	679200
2004-03-11	38.37	38.64	38.02	38.11	467600
2004-03-12	38.25	38.47	38.05	38.39	269400
2004-03-15	38.48	38.55	38.13	38.23	431700
2004-03-16	38.38	38.64	38.14	38.16	447300
2004-03-17	38.35	39.07	38.23	38.95	611200
2004-03-18	39.07	39.29	38.82	38.91	743600
2004-03-19	39.12	39.12	38.68	38.81	343400
2004-03-22	38.81	38.81	38.13	38.28	398900
2004-03-23	38.28	38.70	38.11	38.37	475300
2004-03-24	38.43	38.50	38.20	38.20	375000
2004-03-25	38.50	38.54	38.10	38.21	372100
2004-03-26	38.22	38.33	38.05	38.09	433900
2004-03-29	38.25	38.66	38.06	38.66	353800
2004-03-30	38.73	39.13	38.52	39.02	414400
2004-03-31	39.03	39.46	38.85	39.35	509200
2004-04-01	39.60	39.76	39.40	39.60	495700
2004-04-02	39.75	39.75	39.41	39.45	660400
2004-04-05	39.62	39.65	39.21	39.48	666700
2004-04-06	39.57	39.60	39.42	39.56	1822000
2004-04-07	39.59	39.59	39.18	39.40	761800
2004-04-08	39.56	39.58	39.25	39.32	406300
2004-04-12	39.50	39.50	38.52	38.69	584000
2004-04-13	38.86	38.89	37.50	38.38	867700
2004-04-14	38.00	38.32	37.66	38.00	1052500
2004-04-15	38.15	38.66	38.10	38.60	772000
2004-04-16	39.00	39.71	38.95	39.44	1024700
2004-04-19	39.45	39.45	39.15	39.36	433000
2004-04-20	39.36	39.45	39.00	39.01	469700
2004-04-21	39.01	39.21	38.46	39.20	517600
2004-04-22	39.20	39.66	39.00	39.57	423600
2004-04-23	39.51	40.00	39.11	39.96	720300
2004-04-26	39.96	40.22	39.41	39.62	729100
2004-04-27	39.68	39.95	39.59	39.69	605300
2004-04-28	39.60	40.05	39.24	39.89	823100
2004-04-29	39.44	39.44	38.46	38.77	741600
2004-04-30	38.85	39.10	38.83	39.06	431400
2004-05-03	39.00	39.07	38.52	39.00	439900
2004-05-04	39.00	39.18	38.80	39.06	293900
2004-05-05	39.06	39.06	38.61	38.61	391100
2004-05-06	38.62	38.90	38.57	38.72	357000
2004-05-07	38.80	38.89	37.94	38.00	670100
2004-05-10	38.01	38.01	37.31	37.38	440800
2004-05-11	37.50	37.61	36.69	36.85	578300
2004-05-12	37.00	37.23	36.30	37.19	555900
2004-05-13	37.24	37.72	37.11	37.49	402600
2004-05-14	37.49	38.11	37.43	37.80	332500
2004-05-17	37.80	37.92	37.55	37.63	367800
2004-05-18	37.95	38.29	37.67	37.74	413700
2004-05-19	38.10	38.21	37.78	37.86	410700
2004-05-20	37.89	38.53	37.83	38.32	340300
2004-05-21	38.57	38.67	37.99	38.15	522400
2004-05-24	38.38	38.66	38.26	38.64	420200
2004-05-25	38.65	39.31	38.35	39.31	463900
2004-05-26	39.31	39.88	39.18	39.68	450900
2004-05-27	39.80	40.15	39.72	39.80	429500
2004-05-28	39.95	40.45	39.86	40.29	1231000
2004-06-01	40.29	40.37	39.98	40.00	327600
2004-06-02	40.00	40.14	39.75	39.84	375700
2004-06-03	39.89	40.01	39.51	39.72	422700
2004-06-04	39.79	39.92	39.46	39.75	294600
2004-06-07	39.90	40.64	39.65	40.64	574800
2004-06-08	40.64	40.64	40.02	40.12	378300
2004-06-09	40.20	40.36	39.86	39.95	359700
2004-06-10	40.18	40.27	39.98	40.25	211700
2004-06-14	40.35	40.35	39.86	39.93	342800
2004-06-15	40.40	40.69	40.30	40.61	526200
2004-06-16	40.61	40.73	40.40	40.67	242400
2004-06-17	40.67	40.78	40.43	40.72	186300
2004-06-18	40.73	41.08	40.50	40.92	250200
2004-06-21	40.94	41.50	40.85	41.11	286400
2004-06-22	41.10	41.28	40.68	40.86	302000
2004-06-23	40.97	41.05	40.67	40.94	251900
2004-06-24	41.05	41.09	40.88	40.92	238400
2004-06-25	41.00	41.00	40.31	40.57	366800
2004-06-28	40.70	40.95	40.57	40.68	249600
2004-06-29	40.75	40.75	40.03	40.08	330900
2004-06-30	40.28	40.44	39.86	40.39	198900
2004-07-01	40.57	41.19	40.13	40.19	650400
2004-07-02	40.47	40.77	40.41	40.59	218800
2004-07-06	40.62	40.81	40.55	40.64	280800
2004-07-07	40.70	40.81	40.47	40.70	213400
2004-07-08	40.71	40.73	40.58	40.65	230600
2004-07-09	40.70	40.70	40.42	40.63	184300
2004-07-12	40.67	40.86	40.63	40.64	185400
2004-07-13	40.58	40.70	40.36	40.42	236300
2004-07-14	40.47	40.80	40.32	40.49	500500
2004-07-15	40.49	40.60	40.40	40.46	350000
2004-07-16	40.49	40.72	40.46	40.71	480100
2004-07-19	40.82	41.15	40.73	40.99	698500
2004-07-20	41.00	41.12	40.78	41.03	176800
2004-07-21	41.06	41.08	40.40	40.41	310800
2004-07-22	40.37	40.40	40.00	40.27	236600
2004-07-23	40.36	40.36	39.95	40.09	191800
2004-07-26	40.09	40.25	39.80	39.92	270100
2004-07-27	40.02	40.23	39.63	39.79	290700
2004-07-28	39.92	40.35	39.73	40.27	249800
2004-07-29	40.10	40.25	39.72	40.00	834800
2004-07-30	40.25	40.88	40.14	40.50	751600
2004-08-02	40.60	40.69	40.33	40.56	429800
2004-08-03	40.65	40.97	40.50	40.80	279500
2004-08-04	40.85	41.32	40.56	41.19	226400
2004-08-05	41.29	41.29	40.80	40.96	230400
2004-08-06	41.00	41.73	41.00	41.05	1116900
2004-08-09	41.27	41.35	41.00	41.20	408100
2004-08-10	41.45	41.49	41.25	41.40	393400
2004-08-11	41.43	41.54	41.23	41.44	438000
2004-08-12	41.50	42.09	41.45	42.01	318700
2004-08-13	42.15	42.35	41.98	42.19	465700
2004-08-16	42.26	42.58	42.20	42.39	283400
2004-08-17	42.20	42.45	42.00	42.11	525300
2004-08-18	42.11	42.99	42.11	42.75	804900
2004-08-19	41.75	42.05	41.38	41.44	1020600
2004-08-20	41.44	41.64	41.24	41.39	578700
2004-08-23	41.39	41.50	41.20	41.25	398100
2004-08-24	41.29	41.34	40.94	41.02	592700
2004-08-25	41.12	41.34	40.97	41.33	315000
2004-08-26	41.37	41.69	41.32	41.61	263600
2004-08-27	41.53	41.60	41.45	41.52	315200
2004-08-30	41.60	41.95	41.56	41.85	255500
2004-08-31	41.87	42.29	41.87	42.21	280700
2004-09-01	42.40	42.56	42.16	42.38	403800
2004-09-02	42.50	42.50	42.18	42.23	254400
2004-09-03	42.03	42.29	41.71	41.87	334700
2004-09-07	42.10	42.25	41.88	42.08	535800
2004-09-08	42.25	42.25	41.75	41.89	362600
2004-09-09	41.83	42.37	41.76	42.00	737700
2004-09-10	42.19	42.19	41.80	41.95	233000
2004-09-13	42.17	42.17	41.77	42.00	336500
2004-09-14	42.00	42.20	41.84	41.92	383600
2004-09-15	41.99	42.21	41.61	41.71	274400
2004-09-16	41.92	42.05	41.83	41.96	301600
2004-09-17	41.97	42.00	41.72	41.79	364700
2004-09-20	41.91	42.10	41.71	41.91	224000
2004-09-21	42.00	42.28	41.77	42.10	263700
2004-09-22	42.10	42.10	41.79	41.85	259600
2004-09-23	41.85	41.97	41.29	41.29	424400
2004-09-24	41.48	41.50	41.24	41.33	205400
2004-09-27	41.43	41.49	41.12	41.30	209800
2004-09-28	41.58	41.83	41.44	41.62	386700
2004-09-29	41.80	41.80	41.25	41.25	376600
2004-09-30	41.37	41.60	41.30	41.50	336200
2004-10-01	41.79	41.98	41.61	41.91	333500
2004-10-04	42.30	42.33	42.00	42.10	322900
2004-10-05	42.15	42.39	42.02	42.30	403200
2004-10-06	42.30	42.40	42.03	42.39	318200
2004-10-07	42.48	42.48	42.17	42.24	245300
2004-10-08	42.25	42.41	41.90	42.36	224200
2004-10-11	42.47	42.48	42.16	42.28	269100
2004-10-12	42.30	42.63	42.20	42.62	272800
2004-10-13	42.82	42.82	41.72	42.05	277400
2004-10-14	42.24	42.24	41.99	42.09	241600
2004-10-15	42.34	42.68	42.31	42.54	153700
2004-10-18	42.63	42.69	42.19	42.23	258200
2004-10-19	42.45	42.45	42.05	42.16	247500
2004-10-20	42.29	42.50	41.88	42.14	408200
2004-10-21	42.30	42.47	42.05	42.27	304400
2004-10-22	42.28	42.45	42.00	42.15	294000
2004-10-25	42.65	42.79	42.17	42.28	302400
2004-10-26	42.55	42.65	42.21	42.59	462000
2004-10-27	42.56	43.06	42.55	43.04	390400
2004-10-28	42.80	42.88	42.16	42.69	316300
2004-10-29	42.87	42.91	42.20	42.62	423600
2004-11-01	42.91	42.98	42.45	42.70	530700
2004-11-02	42.92	42.94	42.25	42.27	310300
2004-11-03	42.82	43.55	42.78	43.23	587200
2004-11-04	43.53	44.25	43.15	44.25	380900
2004-11-05	44.44	44.44	43.75	43.96	468600
2004-11-08	44.21	44.50	44.10	44.40	220600
2004-11-09	44.60	44.74	44.35	44.43	369300
2004-11-10	44.75	44.75	44.22	44.29	297700
2004-11-11	44.63	44.90	44.41	44.84	373000
2004-11-12	45.00	45.34	44.77	45.14	544600
2004-11-15	45.44	45.44	44.61	44.83	374700
2004-11-16	44.93	45.24	44.85	44.90	273900
2004-11-17	45.10	45.14	44.67	44.73	530000
2004-11-18	44.93	44.99	44.69	44.83	298700
2004-11-19	45.08	45.16	44.25	44.25	282500
2004-11-22	44.42	45.23	44.25	45.17	291300
2004-11-23	45.36	45.38	44.80	45.04	274000
2004-11-24	45.29	45.40	45.04	45.22	318600
2004-11-26	45.54	45.84	45.40	45.41	95100
2004-11-29	45.65	45.66	44.85	44.88	313600
2004-11-30	45.04	45.04	44.11	44.20	321200
2004-12-01	44.34	44.34	43.68	43.79	660600
2004-12-02	43.94	44.01	43.46	43.75	435300
2004-12-03	43.94	44.10	43.50	43.72	416900
2004-12-06	43.97	44.10	43.69	44.10	368400
2004-12-07	44.33	44.39	43.57	43.57	650100
2004-12-08	43.65	43.90	43.10	43.36	641800
2004-12-09	43.53	43.60	43.23	43.33	319000
2004-12-10	43.50	43.56	42.97	43.23	566700
2004-12-13	43.53	43.86	43.40	43.69	687400
2004-12-14	43.89	44.05	43.53	44.04	425300
2004-12-15	44.10	44.27	43.82	44.26	456700
2004-12-16	44.43	44.43	44.00	44.23	522100
2004-12-17	44.10	44.40	43.91	44.02	1081900
2004-12-20	44.27	44.58	43.86	44.03	351000
2004-12-21	44.29	44.36	44.10	44.25	157700
2004-12-22	44.44	44.60	44.25	44.55	299000
2004-12-23	44.77	44.77	44.33	44.43	179800
2004-12-27	44.68	44.68	43.88	43.92	174400
2004-12-28	44.07	44.34	43.94	44.26	142400
2004-12-29	44.43	44.55	44.25	44.52	158200
2004-12-30	44.75	44.76	44.55	44.67	135700
2004-12-31	44.85	44.85	44.41	44.41	176800
2005-01-03	44.70	44.87	44.06	44.13	623600
2005-01-04	44.25	44.51	44.04	44.07	479200
2005-01-05	44.07	44.08	43.07	43.09	1016100
2005-01-06	43.30	43.30	42.62	42.70	794100
2005-01-07	42.85	43.28	42.82	43.01	600200
2005-01-10	43.20	43.39	43.01	43.09	365000
2005-01-11	43.00	43.05	42.65	42.78	246600
2005-01-12	43.00	43.20	42.54	42.65	609000
2005-01-13	42.81	43.35	42.42	42.50	598800
2005-01-14	42.62	42.82	42.40	42.60	478400
2005-01-18	42.80	42.80	42.41	42.60	641300
2005-01-19	42.76	42.90	42.47	42.49	529000
2005-01-20	42.58	42.68	42.18	42.36	486300
2005-01-21	42.57	42.71	42.10	42.14	402500
2005-01-24	42.58	42.80	42.32	42.58	605700
2005-01-25	42.78	42.90	42.00	42.10	439300
2005-01-26	42.35	42.50	42.23	42.32	922600
2005-01-27	42.52	42.97	42.25	42.67	954200
2005-01-28	42.19	42.19	41.79	42.00	806800
2005-01-31	42.00	42.17	41.52	41.70	629600
2005-02-01	41.80	41.94	41.11	41.39	1011300
2005-02-02	41.45	41.81	41.42	41.65	659900
2005-02-03	41.70	41.79	41.33	41.47	630000
2005-02-04	41.60	41.89	41.46	41.89	828200
2005-02-07	42.05	42.06	41.68	41.85	354700
2005-02-08	41.70	41.94	41.59	41.87	768800
2005-02-09	41.95	42.00	41.62	41.79	440700
2005-02-10	41.99	41.99	41.66	41.69	576400
2005-02-11	42.10	42.18	41.59	41.90	612500
2005-02-14	41.72	42.08	41.60	42.07	387900
2005-02-15	41.85	42.10	41.85	42.05	592200
2005-02-16	42.05	42.10	41.86	42.09	572500
2005-02-17	42.10	42.11	41.79	42.04	386300
2005-02-18	42.10	42.11	41.65	42.01	735200
2005-02-22	42.05	42.05	41.06	41.36	707700
2005-02-23	41.85	41.85	40.99	41.18	564300
2005-02-24	41.45	41.45	41.06	41.42	594000
2005-02-25	41.41	42.00	41.34	42.00	381200
2005-02-28	41.87	42.08	41.74	41.75	367800
2005-03-01	41.85	42.30	41.85	42.30	612900
2005-03-02	42.31	42.41	41.90	42.35	429900
2005-03-03	42.53	42.55	42.23	42.50	401900
2005-03-04	42.68	43.11	42.54	42.91	397000
2005-03-07	42.78	43.39	42.75	43.15	413900
2005-03-08	43.25	43.26	42.84	42.85	450900
2005-03-09	42.60	42.61	41.82	41.85	571100
2005-03-10	41.79	42.52	41.61	42.52	483800
2005-03-11	42.52	42.80	42.22	42.27	243800
2005-03-14	42.25	43.06	42.25	43.06	235500
2005-03-15	43.01	43.25	42.67	42.73	260800
2005-03-16	42.56	42.89	42.15	42.18	383700
2005-03-17	42.35	42.60	42.19	42.41	171900
2005-03-18	42.42	42.57	42.07	42.31	457900
2005-03-21	42.25	42.51	42.16	42.40	239000
2005-03-22	42.29	42.50	41.83	41.88	542000
2005-03-23	41.88	42.06	41.61	42.02	689000
2005-03-24	42.05	42.50	42.05	42.13	515600
2005-03-28	42.14	42.26	41.97	42.12	442600
2005-03-29	42.03	42.35	41.68	41.76	524800
2005-03-30	41.70	42.10	41.70	42.10	462300
2005-03-31	41.98	42.57	41.98	42.51	437200
2005-04-01	42.80	43.00	42.25	42.53	501400
2005-04-04	42.60	42.78	42.16	42.78	361400
2005-04-05	42.85	43.15	42.81	43.02	321200
2005-04-06	43.06	43.21	42.87	42.99	214800
2005-04-07	42.85	43.39	42.71	43.28	315000
2005-04-08	43.24	43.47	43.09	43.21	212900
2005-04-11	43.21	43.67	43.21	43.62	225400
2005-04-12	43.40	44.05	43.25	43.95	339700
2005-04-13	43.90	44.07	43.55	43.87	419100
2005-04-14	43.75	43.88	43.30	43.39	279700
2005-04-15	43.25	43.35	42.57	42.60	389800
2005-04-18	42.59	42.89	42.16	42.83	393700
2005-04-19	42.83	43.02	42.60	42.93	288000
2005-04-20	42.80	42.93	42.35	42.40	274000
2005-04-21	42.55	42.59	42.17	42.35	567100
2005-04-22	42.45	42.71	42.23	42.58	521200
2005-04-25	42.83	42.99	42.62	42.96	382100
2005-04-26	42.80	42.82	42.41	42.61	565200
2005-04-27	41.50	42.80	41.29	42.48	805300
2005-04-28	41.74	41.96	41.60	41.63	1652900
2005-04-29	41.80	42.00	41.39	41.90	588400
2005-05-02	42.15	42.28	42.02	42.18	548900
2005-05-03	42.19	42.44	41.96	42.15	693400
2005-05-04	42.17	42.34	41.95	42.30	405200
2005-05-05	42.45	42.45	41.89	42.12	493100
2005-05-06	42.18	42.55	42.02	42.50	387400
2005-05-09	42.59	43.02	42.38	43.00	384900
2005-05-10	42.85	42.96	42.63	42.92	371700
2005-05-11	42.96	43.23	42.76	43.14	658700
2005-05-12	43.06	43.10	42.51	42.57	497100
2005-05-13	42.65	42.65	41.31	41.99	451800
2005-05-16	42.01	42.74	41.89	42.69	444700
2005-05-17	42.50	43.12	42.43	43.12	408000
2005-05-18	43.23	43.55	42.94	43.15	455700
2005-05-19	43.23	43.57	43.11	43.54	593300
2005-05-20	43.57	43.67	43.31	43.55	258900
2005-05-23	43.58	43.58	43.26	43.30	247600
2005-05-24	43.40	43.45	43.15	43.27	366900
2005-05-25	43.27	43.37	43.00	43.19	439200
2005-05-26	43.40	43.58	43.31	43.40	284700
2005-05-27	43.30	43.89	43.30	43.87	297000
2005-05-31	43.90	44.34	43.84	44.12	829400
2005-06-01	44.40	45.00	44.18	44.76	605900
2005-06-02	44.74	44.74	44.42	44.62	303800
2005-06-03	44.57	44.79	44.34	44.55	252900
2005-06-06	44.41	44.72	44.40	44.63	288800
2005-06-07	44.68	45.34	44.64	44.86	431500
2005-06-08	44.80	45.19	44.73	44.89	299300
2005-06-09	44.89	45.00	44.65	44.97	434700
2005-06-10	44.96	45.10	44.50	44.57	507700
2005-06-13	44.49	44.59	44.11	44.42	542500
2005-06-14	44.49	44.79	44.35	44.54	347000
2005-06-15	44.46	44.49	44.10	44.18	232800
2005-06-16	44.15	44.29	43.82	44.19	286000
2005-06-17	44.50	44.76	44.17	44.67	483600
2005-06-20	44.61	44.65	44.28	44.51	383800
2005-06-21	44.47	44.60	44.33	44.49	253700
2005-06-22	44.65	44.90	44.52	44.69	375900
2005-06-23	44.69	44.79	44.48	44.64	465800
2005-06-24	44.70	44.70	44.18	44.31	409800
2005-06-27	44.20	44.70	44.18	44.50	405600
2005-06-28	44.55	45.07	44.55	45.06	395500
2005-06-29	45.13	45.13	44.70	44.75	340300
2005-06-30	44.75	44.90	44.36	44.45	488200
2005-07-01	44.55	44.91	44.48	44.86	308900
2005-07-05	44.84	44.96	44.46	44.86	271400
2005-07-06	44.86	45.02	44.06	44.14	370200
2005-07-07	43.98	44.48	43.76	44.39	277200
2005-07-08	44.45	44.98	44.32	44.92	204800
2005-07-11	44.94	45.14	44.50	45.02	238400
2005-07-12	44.96	45.23	44.70	44.83	275600
2005-07-13	44.83	45.18	44.72	45.17	378400
2005-07-14	45.10	45.32	44.61	44.90	333400
2005-07-15	44.86	45.03	44.64	44.83	342200
2005-07-18	44.60	45.79	44.60	45.63	668000
2005-07-19	45.78	46.16	45.50	45.71	731600
2005-07-20	45.71	45.89	45.43	45.68	531100
2005-07-21	45.72	46.00	44.98	45.21	850700
2005-07-22	45.46	45.59	45.24	45.55	383700
2005-07-25	45.60	45.77	45.25	45.34	304600
2005-07-26	45.34	45.59	45.27	45.50	373800
2005-07-27	45.69	45.79	45.45	45.60	525000
2005-07-28	45.12	45.31	44.94	45.20	655800
2005-07-29	45.38	45.98	45.37	45.80	815000
2005-08-01	45.99	46.18	45.51	45.72	563800
2005-08-02	45.80	46.52	45.80	46.39	433600
2005-08-03	46.39	46.68	46.13	46.39	384700
2005-08-04	46.26	46.29	45.59	45.85	374300
2005-08-05	45.70	45.71	44.91	45.20	485900
2005-08-08	45.35	45.35	44.23	44.36	293000
2005-08-09	44.40	44.80	44.30	44.44	297200
2005-08-10	44.52	45.11	44.22	44.45	599300
2005-08-11	44.53	44.90	44.33	44.67	389100
2005-08-12	44.57	44.75	44.18	44.48	156800
2005-08-15	44.56	44.72	44.40	44.63	139600
2005-08-16	44.50	44.67	43.93	43.94	249900
2005-08-17	43.94	43.95	43.22	43.71	272700
2005-08-18	43.97	44.56	43.78	44.43	704700
2005-08-19	44.58	44.71	44.40	44.49	253800
2005-08-22	44.52	44.97	44.52	44.81	259100
2005-08-23	44.80	45.25	44.75	45.20	283100
2005-08-24	45.18	45.24	44.72	44.76	449400
2005-08-25	44.73	45.22	44.73	45.09	171300
2005-08-26	45.00	45.12	44.85	44.86	286300
2005-08-29	44.55	44.85	44.47	44.63	300700
2005-08-30	44.55	44.55	43.90	44.29	645800
2005-08-31	44.35	44.96	44.14	44.93	845500
2005-09-01	44.98	45.33	44.50	45.25	559900
2005-09-02	45.33	45.44	45.13	45.35	422300
2005-09-06	45.47	46.06	45.45	45.61	689900
2005-09-07	45.62	45.75	45.35	45.63	288600
2005-09-08	45.45	45.61	45.15	45.24	266700
2005-09-09	45.24	46.00	45.24	45.95	316700
2005-09-12	45.76	45.96	45.55	45.88	269100
2005-09-13	45.93	46.03	45.52	45.60	343000
2005-09-14	45.61	45.80	45.33	45.36	271600
2005-09-15	45.38	45.86	45.27	45.33	374800
2005-09-16	45.33	45.74	45.14	45.68	696000
2005-09-19	45.16	45.19	44.31	44.45	804600
2005-09-20	44.45	44.80	44.30	44.34	493800
2005-09-21	44.25	44.43	43.45	43.73	526700
2005-09-22	43.55	43.74	43.13	43.21	457700
2005-09-23	43.21	44.11	43.15	44.02	513000
2005-09-26	44.25	44.53	43.90	43.96	300900
2005-09-27	44.00	44.30	43.78	44.23	347300
2005-09-28	44.25	44.40	43.40	43.83	537600
2005-09-29	43.80	44.58	43.73	44.40	536400
2005-09-30	44.36	44.72	43.96	44.08	354000
2005-10-03	44.08	44.91	44.03	44.77	510400
2005-10-04	44.76	44.97	44.35	44.35	370000
2005-10-05	44.35	44.49	43.56	43.59	619700
2005-10-06	43.50	43.58	41.98	42.51	881400
2005-10-07	42.58	43.01	42.53	43.01	750300
2005-10-10	43.01	43.10	42.31	42.49	341400
2005-10-11	42.51	43.00	42.51	42.71	504000
2005-10-12	42.65	42.75	41.79	41.83	960900
2005-10-13	41.70	41.73	40.41	40.82	795600
2005-10-14	40.94	41.10	40.32	40.71	1023200
2005-10-17	40.76	41.49	40.74	41.12	490400
2005-10-18	41.13	41.25	40.66	40.89	489200
2005-10-19	40.70	40.75	40.19	40.57	653600
2005-10-20	40.80	40.90	39.81	39.85	646900
2005-10-21	40.02	40.59	39.98	40.30	393300
2005-10-24	40.40	41.61	40.27	41.61	574300
2005-10-25	41.52	41.87	41.28	41.68	523500
2005-10-26	41.60	41.72	41.08	41.33	449300
2005-10-27	42.05	42.06	40.14	40.51	1371500
2005-10-28	40.00	40.93	39.86	40.86	558500
2005-10-31	41.29	41.79	41.16	41.76	892500
2005-11-01	41.72	41.72	40.81	41.04	779800
2005-11-02	41.04	41.48	40.63	41.48	576800
2005-11-03	41.57	41.57	40.44	40.50	792600
2005-11-04	40.80	41.11	40.50	40.78	584500
2005-11-07	40.88	40.97	40.01	40.18	857600
2005-11-08	40.08	40.62	39.91	40.60	802100
2005-11-09	40.58	41.22	40.51	41.09	506100
2005-11-10	41.02	41.29	40.30	41.13	789300
2005-11-11	41.11	41.20	40.80	41.07	314400
2005-11-14	41.15	41.17	40.81	41.01	477300
2005-11-15	40.95	41.28	40.86	41.02	561600
2005-11-16	41.10	41.34	40.97	41.00	236000
2005-11-17	41.12	41.68	41.02	41.58	244500
2005-11-18	41.86	42.00	41.37	41.85	338600
2005-11-21	41.90	42.18	41.68	41.93	332600
2005-11-22	41.80	42.19	41.55	41.66	593100
2005-11-23	41.60	41.96	41.59	41.68	499700
2005-11-25	41.90	41.96	41.73	41.87	191300
2005-11-28	42.01	42.02	41.47	41.74	540700
2005-11-29	41.88	42.16	41.79	41.87	468200
2005-11-30	41.95	42.03	41.40	41.49	389200
2005-12-01	41.64	42.13	41.59	41.95	396000
2005-12-02	41.90	41.90	41.47	41.59	379100
2005-12-05	41.49	42.06	41.48	42.00	516800
2005-12-06	42.09	42.12	41.71	41.80	371400
2005-12-07	41.80	41.97	41.25	41.40	468100
2005-12-08	41.39	41.90	41.30	41.82	338000
2005-12-09	41.81	42.40	41.81	42.28	305100
2005-12-12	42.34	42.49	41.81	42.07	300100
2005-12-13	41.99	42.45	41.91	42.43	277700
2005-12-14	42.53	42.92	42.49	42.80	343300
2005-12-15	42.89	43.11	42.79	43.03	664500
2005-12-16	43.13	43.33	43.04	43.17	579600
2005-12-19	43.18	43.18	42.39	42.65	838200
2005-12-20	42.50	42.90	42.38	42.86	458900
2005-12-21	43.02	43.10	42.50	42.57	395200
2005-12-22	42.57	42.85	42.40	42.50	575600
2005-12-23	42.33	42.61	42.23	42.56	416000
2005-12-27	42.66	42.66	42.25	42.36	315600
2005-12-28	42.36	42.43	41.73	42.02	425700
2005-12-29	42.02	42.21	41.67	41.71	334500
2005-12-30	41.52	41.60	41.05	41.35	638000
2006-01-03	41.60	42.46	41.34	42.45	879400
2006-01-04	42.39	42.59	42.08	42.57	609500
2006-01-05	42.45	42.57	42.04	42.36	773000
2006-01-06	42.52	42.82	42.32	42.82	515700
2006-01-09	42.92	42.93	42.27	42.37	948100
2006-01-10	42.22	42.45	42.09	42.35	530200
2006-01-11	42.39	42.40	41.80	42.02	450200
2006-01-12	42.23	42.33	41.74	41.74	507500
2006-01-13	41.62	41.86	41.54	41.72	502500
2006-01-17	41.73	42.31	41.66	42.24	496200
2006-01-18	42.21	42.60	42.16	42.55	503500
2006-01-19	42.58	43.44	42.51	43.41	905600
2006-01-20	43.51	43.92	42.97	43.02	741800
2006-01-23	43.03	43.48	43.02	43.43	372400
2006-01-24	43.46	43.92	43.45	43.83	691500
2006-01-25	44.05	44.14	43.51	43.88	665800
2006-01-26	44.05	44.14	43.50	43.60	841900
2006-01-27	43.79	43.89	43.31	43.50	675600
2006-01-30	43.15	43.15	42.51	42.52	700900
2006-01-31	42.52	42.65	42.25	42.61	694000
2006-02-01	42.61	42.65	42.24	42.33	714100
2006-02-02	42.09	42.21	41.53	41.64	772700
2006-02-03	41.50	41.66	41.20	41.25	436500
2006-02-06	41.25	41.40	41.03	41.15	573500
2006-02-07	41.00	41.69	40.95	41.54	628800
2006-02-08	41.50	41.55	41.28	41.51	469000
2006-02-09	41.58	41.96	41.51	41.71	1430300
2006-02-10	41.71	42.04	41.49	41.75	742300
2006-02-13	41.75	41.86	41.61	41.71	322300
2006-02-14	41.80	41.80	41.19	41.29	526500
2006-02-15	41.19	41.55	40.99	41.17	698100
2006-02-16	41.17	41.34	41.10	41.23	467300
2006-02-17	41.05	41.80	41.05	41.71	727400
2006-02-21	41.94	41.98	41.50	41.50	468800
2006-02-22	41.58	41.81	41.42	41.80	676500
2006-02-23	41.65	41.83	41.49	41.55	790400
2006-02-24	41.63	41.64	41.09	41.19	1507900
2006-02-27	41.30	41.56	41.24	41.29	551400
2006-02-28	41.08	41.22	40.89	41.05	701900
2006-03-01	41.00	41.01	40.66	40.74	813600
2006-03-02	40.69	40.73	40.06	40.17	943900
2006-03-03	40.05	40.31	39.62	39.97	975100
2006-03-06	39.91	39.91	38.98	39.16	759600
2006-03-07	38.91	39.14	38.76	38.99	651200
2006-03-08	39.02	39.91	38.83	39.70	1011000
2006-03-09	39.71	39.81	39.37	39.48	516000
2006-03-10	39.46	39.81	39.36	39.64	383500
2006-03-13	39.55	39.79	39.29	39.45	472900
2006-03-14	39.35	39.68	39.05	39.67	714000
2006-03-15	39.64	39.81	39.37	39.76	519600
2006-03-16	39.83	40.26	39.80	40.24	480800
2006-03-17	40.49	40.49	40.00	40.10	629200
2006-03-20	40.20	40.41	39.52	39.81	582000
2006-03-21	39.81	39.86	39.59	39.85	673400
2006-03-22	40.00	40.20	39.81	40.08	587900
2006-03-23	40.04	40.10	39.75	39.96	551300
2006-03-24	39.97	40.07	39.77	39.90	643100
2006-03-27	40.29	40.30	39.84	39.91	1036900
2006-03-28	39.98	40.09	39.53	39.77	701900
2006-03-29	39.95	40.21	39.76	39.97	609200
2006-03-30	39.98	39.98	39.28	39.33	1102000
2006-03-31	39.37	39.55	39.02	39.10	1186400
2006-04-03	39.15	39.34	38.98	39.07	1066100
2006-04-04	39.23	40.04	39.07	39.95	1195300
2006-04-05	40.04	40.63	39.85	40.61	669600
2006-04-06	40.68	40.69	39.85	39.95	610400
2006-04-07	40.00	40.42	39.39	39.64	477900
2006-04-10	39.71	39.96	39.46	39.71	458300
2006-04-11	39.92	39.92	39.02	39.15	1018400
2006-04-12	39.29	39.40	39.16	39.35	511500
2006-04-13	39.35	39.45	39.06	39.29	456500
2006-04-17	39.37	39.45	39.08	39.45	530300
2006-04-18	39.46	40.06	39.39	40.04	393700
2006-04-19	40.04	40.22	39.90	40.06	357300
2006-04-20	40.10	40.46	39.99	40.13	544900
2006-04-21	40.38	40.50	40.08	40.26	338900
2006-04-24	40.25	41.05	39.92	40.98	1256200
2006-04-25	40.98	41.06	40.46	40.55	1490400
2006-04-26	40.56	40.82	40.03	40.34	759700
2006-04-27	39.85	40.15	39.72	39.82	1067200
2006-04-28	39.75	40.15	39.59	40.10	983600
2006-05-01	39.95	40.20	39.42	39.65	742800
2006-05-02	39.66	40.32	39.62	40.31	920200
2006-05-03	40.25	40.28	39.99	40.05	756500
2006-05-04	40.10	40.32	39.93	40.10	557000
2006-05-05	40.12	40.49	40.10	40.41	614100
2006-05-08	40.35	40.45	40.15	40.36	329900
2006-05-09	40.20	40.35	39.51	39.63	711600
2006-05-10	39.63	40.04	39.63	39.99	373800
2006-05-11	39.91	39.97	39.42	39.59	466200
2006-05-12	39.50	39.67	39.27	39.34	462700
2006-05-15	39.39	39.69	39.20	39.53	363300
2006-05-16	39.55	39.59	39.28	39.38	317800
2006-05-17	39.22	39.40	38.80	39.01	819400
2006-05-18	39.06	39.44	39.00	39.00	504100
2006-05-19	39.10	39.71	38.90	39.26	595600
2006-05-22	39.00	39.97	39.00	39.76	595800
2006-05-23	39.72	39.89	38.82	38.89	548000
2006-05-24	38.89	38.97	38.31	38.70	1352800
2006-05-25	38.74	39.08	38.63	39.07	464400
2006-05-26	39.20	39.21	38.86	39.10	499600
2006-05-30	39.11	39.18	38.79	38.84	601600
2006-05-31	38.98	39.66	38.98	39.39	921900
2006-06-01	39.46	39.99	39.33	39.98	396000
2006-06-02	39.96	40.44	39.76	40.30	515600
2006-06-05	40.15	40.31	39.87	40.00	727800
2006-06-06	40.00	40.03	39.33	39.75	314900
2006-06-07	39.83	39.99	39.70	39.81	327400
2006-06-08	39.97	40.44	39.71	40.20	416000
2006-06-09	40.15	40.29	39.99	40.15	240900
2006-06-12	40.22	40.50	40.07	40.32	317500
2006-06-13	40.37	40.53	39.60	39.76	561900
2006-06-14	39.63	39.71	39.17	39.43	250500
2006-06-15	39.45	39.63	39.21	39.50	522900
2006-06-16	39.45	39.86	39.45	39.78	518700
2006-06-19	39.87	39.87	39.07	39.20	298000
2006-06-20	39.15	39.44	39.07	39.30	268900
2006-06-21	39.18	39.39	38.96	39.08	339400
2006-06-22	39.16	39.16	38.65	39.13	335900
2006-06-23	39.13	39.47	39.00	39.09	240600
2006-06-26	39.03	39.50	39.03	39.35	252500
2006-06-27	39.35	39.80	39.18	39.31	350400
2006-06-28	39.30	39.62	39.25	39.52	365400
2006-06-29	39.50	40.00	39.46	39.96	461400
2006-06-30	39.96	40.04	39.81	39.91	501800
2006-07-03	40.16	40.50	39.90	40.35	221400
2006-07-05	40.35	40.51	40.21	40.46	493200
2006-07-06	40.46	40.55	40.30	40.54	534700
2006-07-07	40.54	41.06	40.53	41.01	514600
2006-07-10	41.01	41.29	40.92	41.15	328800
2006-07-11	41.15	41.63	41.10	41.59	419900
2006-07-12	41.60	41.67	41.30	41.38	330300
2006-07-13	41.30	41.63	41.05	41.32	679400
2006-07-14	41.32	41.36	40.58	40.72	689100
2006-07-17	40.74	41.17	40.69	41.01	355700
2006-07-18	40.95	41.14	40.79	40.98	474800
2006-07-19	40.99	41.42	40.98	41.33	450100
2006-07-20	41.33	41.90	41.28	41.59	559300
2006-07-21	42.50	42.85	41.87	42.22	1820900
2006-07-24	42.60	42.98	42.45	42.97	1089600
2006-07-25	43.00	43.95	42.90	43.90	1613900
2006-07-26	43.91	43.91	43.50	43.69	927900
2006-07-27	43.87	44.20	43.48	43.50	921900
2006-07-28	43.00	43.39	42.64	43.29	664900
2006-07-31	43.28	43.31	42.81	43.01	646900
2006-08-01	43.02	43.61	42.91	43.55	623600
2006-08-02	43.56	43.72	43.35	43.44	427200
2006-08-03	43.45	43.60	43.27	43.40	466900
2006-08-04	43.60	43.70	43.32	43.64	478200
2006-08-07	43.64	43.85	43.49	43.57	770700
2006-08-08	43.61	43.71	43.31	43.48	860300
2006-08-09	43.60	43.79	43.55	43.74	631800
2006-08-10	43.84	43.94	43.57	43.87	587000
2006-08-11	43.97	44.03	43.60	43.63	755000
2006-08-14	43.95	44.00	43.72	43.92	551800
2006-08-15	44.01	44.17	43.82	44.13	642300
2006-08-16	44.33	44.44	43.80	43.84	576100
2006-08-17	43.93	44.24	43.70	44.08	772900
2006-08-18	44.50	44.87	44.29	44.86	1142900
2006-08-21	45.00	45.85	44.89	45.65	1201000
2006-08-22	45.66	45.75	45.45	45.64	870600
2006-08-23	45.52	45.66	45.09	45.10	335400
2006-08-24	45.14	45.38	45.09	45.34	423400
2006-08-25	45.35	45.41	45.18	45.30	289900
2006-08-28	45.31	45.55	45.07	45.48	387700
2006-08-29	45.70	45.72	45.30	45.62	387100
2006-08-30	45.65	45.66	45.21	45.25	328300
2006-08-31	45.43	45.99	45.40	45.94	395200
2006-09-01	45.99	45.99	45.53	45.70	378300
2006-09-05	45.93	45.93	45.07	45.23	418600
2006-09-06	45.23	45.29	44.91	45.21	288000
2006-09-07	45.26	45.30	44.76	44.90	444600
2006-09-08	45.05	45.12	44.77	44.89	209400
2006-09-11	44.92	45.22	44.58	45.17	269800
2006-09-12	45.30	45.30	44.53	44.66	447800
2006-09-13	44.50	44.80	44.30	44.63	408000
2006-09-14	44.47	44.86	44.38	44.65	596000
2006-09-15	44.89	45.15	44.63	44.73	881800
2006-09-18	44.48	44.55	43.95	44.40	614900
2006-09-19	44.53	44.84	44.36	44.62	534000
2006-09-20	44.87	44.94	44.59	44.74	502000
2006-09-21	44.76	44.80	44.41	44.68	425900
2006-09-22	44.77	44.91	44.61	44.73	481800
2006-09-25	44.97	45.46	44.70	45.35	563900
2006-09-26	45.22	45.35	44.98	45.05	317700
2006-09-27	44.98	45.90	44.85	45.89	842800
2006-09-28	45.94	45.94	45.47	45.70	339000
2006-09-29	45.90	45.90	44.98	45.05	474900
2006-10-02	45.22	45.72	45.12	45.55	456000
2006-10-03	45.57	45.91	45.30	45.90	1004100
2006-10-04	45.90	46.22	45.75	46.22	404000
2006-10-05	46.09	46.30	46.07	46.23	293800
2006-10-06	46.21	46.21	45.80	45.90	406500
2006-10-09	45.90	45.96	45.75	45.82	230600
2006-10-10	45.85	46.01	45.68	45.99	242400
2006-10-11	45.82	46.21	45.82	46.11	318100
2006-10-12	46.05	46.28	45.89	46.27	226400
2006-10-13	46.27	46.27	45.86	45.87	389700
2006-10-16	46.00	46.39	45.79	46.38	628100
2006-10-17	46.38	46.98	46.37	46.97	410700
2006-10-18	46.98	47.45	46.94	47.38	399900
2006-10-19	47.49	47.95	47.37	47.94	598200
2006-10-20	48.00	48.03	47.57	47.90	303300
2006-10-23	47.61	48.31	47.42	48.30	386100
2006-10-24	48.30	48.34	47.94	48.33	234600
2006-10-25	48.37	48.93	48.27	48.62	339400
2006-10-26	48.10	48.53	47.70	48.21	469100
2006-10-27	48.39	48.65	48.04	48.08	789700
2006-10-30	47.56	47.98	47.55	47.80	609000
2006-10-31	47.81	47.97	47.66	47.81	947800
2006-11-01	47.81	48.15	47.81	48.03	626300
2006-11-02	48.03	48.04	47.43	47.83	531500
2006-11-03	47.82	47.86	47.18	47.56	619700
2006-11-06	47.47	47.70	47.28	47.60	516400
2006-11-07	47.74	47.81	47.48	47.64	347500
2006-11-08	47.56	47.90	47.37	47.65	651600
2006-11-09	47.68	47.80	47.49	47.49	482100
2006-11-10	47.59	47.91	47.58	47.80	706400
2006-11-13	47.67	48.01	47.58	47.92	525400
2006-11-14	48.03	48.07	47.56	47.74	340700
2006-11-15	47.85	47.93	47.59	47.74	461800
2006-11-16	47.87	48.14	47.87	48.00	420600
2006-11-17	47.92	48.19	47.92	48.10	707100
2006-11-20	48.05	48.12	47.84	47.97	324900
2006-11-21	47.96	48.06	47.80	47.94	278300
2006-11-22	47.90	48.06	47.75	47.98	236700
2006-11-24	47.75	48.00	47.75	47.94	102900
2006-11-27	47.07	48.05	47.07	47.91	539900
2006-11-28	47.91	48.26	47.76	48.24	641800
2006-11-29	48.49	49.10	48.40	49.09	479600
2006-11-30	49.15	49.35	48.81	49.34	437200
2006-12-01	49.34	49.65	49.09	49.39	618300
2006-12-04	49.50	49.91	49.50	49.90	369500
2006-12-05	49.87	50.13	49.65	50.00	509600
2006-12-06	50.00	50.06	49.62	49.73	844300
2006-12-07	49.74	49.77	49.12	49.18	346000
2006-12-08	49.28	49.65	49.01	49.06	699100
2006-12-11	49.06	49.18	48.96	49.06	551200
2006-12-12	49.15	49.57	49.09	49.54	433200
2006-12-13	49.72	50.09	49.62	49.92	441800
2006-12-14	49.93	50.25	49.87	50.24	610300
2006-12-15	50.44	50.44	50.06	50.30	534000
2006-12-18	50.47	50.47	49.93	49.96	484200
2006-12-19	50.20	50.70	49.90	50.66	703400
2006-12-20	50.66	50.70	50.41	50.58	320900
2006-12-21	50.52	50.67	50.22	50.27	428000
2006-12-22	50.35	50.52	50.10	50.28	289900
2006-12-26	50.36	50.76	50.17	50.75	160300
2006-12-27	50.77	51.00	50.66	50.92	229500
2006-12-28	51.00	51.00	50.51	50.53	174400
2006-12-29	50.54	50.70	50.31	50.69	421300
2007-01-03	50.69	51.67	50.41	51.51	788500
2007-01-04	51.52	51.65	51.22	51.60	513500
2007-01-05	51.50	51.52	50.29	50.46	400100
2007-01-08	50.28	50.75	50.11	50.63	526900
2007-01-09	50.64	50.71	49.96	50.13	763700
2007-01-10	50.10	50.42	50.01	50.28	263600
2007-01-11	50.28	50.85	50.20	50.27	315300
2007-01-12	50.29	50.54	49.79	49.84	617800
2007-01-16	49.91	50.23	49.80	49.91	466400
2007-01-17	50.05	50.10	49.72	49.89	389600
2007-01-18	50.03	50.03	49.57	49.81	529400
2007-01-19	49.91	50.46	49.85	50.45	314900
2007-01-22	50.45	50.83	50.23	50.72	617600
2007-01-23	50.79	51.08	50.60	50.91	719500
2007-01-24	51.06	51.35	50.83	51.27	391100
2007-01-25	51.32	51.32	50.50	50.55	483000
2007-01-26	50.60	50.72	50.36	50.59	542800
2007-01-29	50.59	51.00	50.52	50.75	492800
2007-01-30	50.22	50.22	48.90	49.12	1384200
2007-01-31	49.12	49.27	48.09	48.79	1486100
2007-02-01	48.71	48.75	48.13	48.35	1173500
2007-02-02	48.36	48.83	48.36	48.70	871100
2007-02-05	48.74	48.89	48.31	48.48	640000
2007-02-06	48.49	48.67	48.48	48.64	574600
2007-02-07	48.64	48.68	48.28	48.40	541700
2007-02-08	48.49	48.54	48.18	48.29	995100
2007-02-09	48.29	48.39	47.92	48.20	583700
2007-02-12	48.32	48.32	47.87	47.92	461716
2007-02-13	48.06	48.14	47.89	48.08	693908
2007-02-14	48.03	48.23	48.01	48.09	489547
2007-02-15	48.10	48.14	47.85	48.03	580400
2007-02-16	47.91	48.17	47.80	48.15	749000
2007-02-20	48.18	48.43	48.06	48.42	1339600
2007-02-21	48.42	48.46	47.95	48.08	557500
2007-02-22	48.23	48.38	47.78	47.93	439100
2007-02-23	47.93	48.02	47.58	48.02	813200
2007-02-26	48.33	49.05	48.22	48.65	787100
2007-02-27	48.59	48.60	47.30	47.60	860600
2007-02-28	47.54	47.65	47.21	47.42	962000
2007-03-01	47.42	48.15	46.88	47.72	875801
2007-03-02	47.73	47.85	47.20	47.33	627300
2007-03-05	47.25	47.26	46.43	46.68	772600
2007-03-06	46.86	47.14	46.51	47.11	880597
2007-03-07	47.11	47.25	46.69	46.72	458800
2007-03-08	46.83	47.14	46.52	46.57	649400
2007-03-09	46.62	47.12	46.50	46.82	646800
2007-03-12	46.84	47.63	46.84	47.56	491800
2007-03-13	47.55	47.74	46.75	46.85	725500
2007-03-14	47.02	47.29	46.57	47.23	766200
2007-03-15	47.19	47.69	47.10	47.46	523700
2007-03-16	47.57	47.64	46.94	47.00	834400
2007-03-19	47.13	47.49	47.00	47.23	639200
2007-03-20	47.09	48.07	47.00	48.07	507400
2007-03-21	48.07	48.61	47.66	48.42	721200
2007-03-22	48.42	48.48	47.82	47.92	1058500
2007-03-23	48.05	48.41	47.81	48.32	860800
2007-03-26	48.24	48.55	48.07	48.25	691600
2007-03-27	48.28	48.60	48.05	48.51	568800
2007-03-28	48.33	48.86	48.32	48.45	556300
2007-03-29	48.67	48.82	48.23	48.62	531800
2007-03-30	48.65	48.89	47.75	48.25	783100
2007-04-02	48.14	49.40	48.14	49.27	661500
2007-04-03	49.28	49.64	49.13	49.30	555400
2007-04-04	49.35	49.57	49.19	49.37	570200
2007-04-05	49.23	49.56	49.16	49.50	475200
2007-04-09	49.43	49.71	49.43	49.61	621900
2007-04-10	49.55	49.84	49.55	49.81	269000
2007-04-11	49.75	49.84	49.02	49.08	778399
2007-04-12	49.19	49.34	48.79	49.09	370940
2007-04-13	49.09	49.31	48.85	49.12	303400
2007-04-16	49.30	49.50	49.00	49.12	609400
2007-04-17	49.10	49.37	49.05	49.22	506900
2007-04-18	49.24	49.24	48.97	49.12	535300
2007-04-19	49.56	49.56	48.65	48.73	699500
2007-04-20	49.56	49.68	49.03	49.35	768700
2007-04-23	49.53	49.99	49.51	49.69	550600
2007-04-24	49.70	50.11	49.54	50.11	776200
2007-04-25	50.12	50.68	50.00	50.52	573400
2007-04-26	50.52	50.57	50.01	50.05	1167700
2007-04-27	49.53	49.53	48.91	49.10	529792
2007-04-30	49.05	49.06	48.27	48.29	907752
2007-05-01	48.47	49.10	48.27	48.90	890600
2007-05-02	48.67	49.15	48.60	49.05	753400
2007-05-03	49.14	49.15	48.60	48.91	442600
2007-05-04	49.14	49.14	48.76	48.99	358200
2007-05-07	49.14	49.35	49.00	49.20	346400
2007-05-08	49.10	49.20	48.76	49.20	338400
2007-05-09	49.20	49.24	48.70	48.95	356800
2007-05-10	48.94	48.96	48.34	48.36	493700
2007-05-11	48.55	48.76	48.22	48.75	343600
2007-05-14	48.80	49.14	48.80	48.88	493176
2007-05-15	48.86	49.45	48.67	48.74	512007
2007-05-16	48.78	49.16	48.63	48.68	562600
2007-05-17	48.73	48.95	48.48	48.57	437100
2007-05-18	48.64	48.84	48.39	48.48	822100
2007-05-21	48.58	48.80	48.44	48.68	568300
2007-05-22	48.65	48.83	48.39	48.55	472200
2007-05-23	48.34	48.34	46.52	46.58	1018808
2007-05-24	46.68	46.77	45.59	45.60	1161000
2007-05-25	46.00	46.52	45.05	45.44	1108000
2007-05-29	45.49	46.19	45.49	45.69	597570
2007-05-30	45.45	46.22	45.26	46.04	549815
2007-05-31	46.14	46.51	45.89	46.43	1040219
2007-06-01	46.59	46.66	46.15	46.30	880900
2007-06-04	46.11	46.15	45.57	45.82	948500
2007-06-05	45.64	45.79	45.15	45.40	823900
2007-06-06	45.21	45.32	44.81	44.92	909700
2007-06-07	44.70	44.89	43.12	43.13	1189700
2007-06-08	43.17	43.64	42.87	43.17	1272121
2007-06-11	43.30	43.99	43.11	43.62	981509
2007-06-12	43.58	43.58	42.88	42.94	825233
2007-06-13	43.30	43.70	43.08	43.63	992233
2007-06-14	43.68	43.98	43.58	43.76	761900
2007-06-15	44.10	44.47	44.00	44.01	796500
2007-06-18	44.03	44.18	43.40	43.43	1004700
2007-06-19	43.45	43.65	43.19	43.45	745400
2007-06-20	43.45	43.45	42.17	42.26	2486620
2007-06-21	42.05	42.21	41.59	41.81	1856900
2007-06-22	41.81	41.85	41.08	41.24	1733000
2007-06-25	41.30	41.33	40.57	40.75	1724540
2007-06-26	41.35	41.80	40.63	40.70	1400000
2007-06-27	40.49	40.82	40.03	40.53	1398934
2007-06-28	40.67	41.08	40.36	40.47	1142700
2007-06-29	40.15	40.38	39.38	39.85	1932842
2007-07-02	39.99	40.55	39.99	40.55	1307610
2007-07-03	40.80	41.30	40.61	40.92	1009000
2007-07-05	40.95	40.97	39.86	40.40	1185000
2007-07-06	40.49	40.49	39.69	39.94	852200
2007-07-09	39.94	40.00	39.65	39.95	726600
2007-07-10	39.61	39.79	39.17	39.30	1543172
2007-07-11	39.32	39.55	39.21	39.55	1038400
2007-07-12	39.66	40.20	39.52	40.20	824800
2007-07-13	40.10	40.78	40.05	40.67	868900
2007-07-16	40.68	40.98	39.84	39.91	913500
2007-07-17	39.86	40.22	39.70	39.96	1092900
2007-07-18	39.97	40.22	39.73	40.03	921000
2007-07-19	40.04	40.80	39.97	40.61	867500
2007-07-20	40.59	40.75	39.73	39.78	1054500
2007-07-23	40.07	40.51	39.92	40.14	1008600
2007-07-24	39.88	40.21	38.87	38.93	1593717
2007-07-25	39.40	39.64	38.65	39.34	1367500
2007-07-26	39.60	39.80	38.39	38.91	2036236
2007-07-27	39.25	39.40	38.20	38.27	2120693
2007-07-30	38.03	38.18	37.23	37.77	1678577
2007-07-31	38.20	38.20	37.44	37.48	1565113
2007-08-01	37.30	38.61	37.17	38.56	2104911
2007-08-02	39.42	39.42	38.11	38.47	1409568
2007-08-03	38.33	38.56	37.10	37.10	1857189
2007-08-06	37.30	38.57	36.79	38.55	1252557
2007-08-07	38.40	39.97	38.20	39.64	1455200
2007-08-08	39.85	41.19	39.75	40.74	1712100
2007-08-09	40.10	41.76	40.08	40.63	1462746
2007-08-10	40.62	41.35	39.78	40.63	1763200
2007-08-13	40.65	40.73	39.12	39.45	1395900
2007-08-14	39.60	39.60	38.79	39.01	887954
2007-08-15	38.67	39.51	38.40	38.53	1034200
2007-08-16	38.10	39.98	38.10	39.83	1446600
2007-08-17	40.74	41.01	39.44	40.84	1070000
2007-08-20	40.86	40.94	39.56	40.03	814000
2007-08-21	39.55	40.19	39.50	39.63	737400
2007-08-22	39.80	40.11	39.37	39.83	551100
2007-08-23	40.23	40.28	39.42	39.81	674200
2007-08-24	40.10	40.10	39.49	39.99	373800
2007-08-27	40.18	40.18	38.81	38.81	763338
2007-08-28	38.81	39.08	38.65	38.80	1212200
2007-08-29	39.14	39.79	38.83	39.71	856500
2007-08-30	39.48	39.87	39.15	39.43	697400
2007-08-31	39.97	40.04	39.21	39.84	638300
2007-09-04	39.94	40.70	39.90	40.54	733200
2007-09-05	40.06	40.22	39.64	40.00	1132100
2007-09-06	39.96	40.36	39.71	40.32	617700
2007-09-07	39.56	40.15	39.50	39.73	917500
2007-09-10	40.06	40.17	39.53	39.98	932300
2007-09-11	40.32	40.41	39.84	40.10	701900
2007-09-12	40.11	40.31	39.94	40.06	538900
2007-09-13	40.21	40.25	39.78	39.91	853500
2007-09-14	39.85	40.11	39.79	39.94	827800
2007-09-17	39.86	39.99	39.55	39.73	459900
2007-09-18	39.76	40.25	39.59	40.25	1161000
2007-09-19	40.50	40.65	40.07	40.31	1374500
2007-09-20	40.31	40.50	39.97	39.98	659500
2007-09-21	40.35	40.35	39.93	40.03	927400
2007-09-24	40.00	40.11	39.75	39.81	804400
2007-09-25	39.87	39.92	39.55	39.68	533400
2007-09-26	39.68	40.13	39.65	39.96	572600
2007-09-27	40.16	40.16	39.72	39.81	632100
2007-09-28	39.85	40.00	39.48	39.51	897000
2007-10-01	39.50	40.35	39.50	40.14	1367900
2007-10-02	40.20	40.45	40.19	40.38	1087900
2007-10-03	40.30	40.69	40.30	40.67	721700
2007-10-04	40.80	40.83	40.60	40.81	807400
2007-10-05	40.79	41.37	40.69	41.11	919000
2007-10-08	41.10	41.36	41.04	41.21	521300
2007-10-09	41.20	41.69	41.09	41.69	582400
2007-10-10	41.70	41.79	41.49	41.63	554900
2007-10-11	41.94	42.26	41.81	41.95	959400
2007-10-12	42.11	42.62	42.02	42.15	742800
2007-10-15	42.11	42.29	41.77	41.92	809900
2007-10-16	41.98	42.06	41.73	41.88	482600
2007-10-17	42.01	42.29	41.36	41.63	788600
2007-10-18	41.72	41.93	41.58	41.69	653000
2007-10-19	41.69	41.90	40.63	40.63	945873
2007-10-22	40.56	40.80	40.18	40.63	759400
2007-10-23	40.70	40.94	40.00	40.29	631900
2007-10-24	40.40	40.60	39.92	40.34	968200
2007-10-25	40.50	41.52	40.50	41.33	1653800
2007-10-26	41.40	41.47	40.77	41.19	705500
2007-10-29	41.41	41.66	41.03	41.22	705600
2007-10-30	40.88	41.15	40.35	40.76	777300
2007-10-31	39.97	40.61	39.64	40.40	1124100
2007-11-01	40.33	40.33	39.39	39.50	1011800
2007-11-02	39.70	39.82	39.04	39.53	949300
2007-11-05	40.07	42.31	39.55	42.30	3414230
2007-11-06	42.33	42.33	41.04	42.04	1346143
2007-11-07	41.66	41.86	40.94	40.94	1105700
2007-11-08	41.07	41.72	40.94	41.60	734365
2007-11-09	41.11	42.05	41.06	41.74	1089500
2007-11-12	41.51	42.12	41.51	41.71	1055672
2007-11-13	41.98	42.68	41.70	42.57	708001
2007-11-14	42.42	42.60	42.14	42.30	654800
2007-11-15	42.22	42.98	41.89	42.62	740418
2007-11-16	42.90	43.10	42.40	42.90	1341500
2007-11-19	42.71	42.76	42.35	42.55	2755620
2007-11-20	42.33	43.22	42.19	43.14	1718100
2007-11-21	42.99	43.64	42.92	43.09	1331000
2007-11-23	43.43	43.43	42.88	43.18	556400
2007-11-26	42.90	43.34	42.62	42.67	1228900
2007-11-27	42.39	42.57	41.74	42.25	1578900
2007-11-28	42.31	42.85	42.23	42.85	585500
2007-11-29	42.80	42.91	42.42	42.62	420900
2007-11-30	43.04	43.04	42.22	42.86	810614
2007-12-03	43.10	43.33	42.87	43.06	603500
2007-12-04	42.89	43.86	42.74	43.64	483000
2007-12-05	43.96	44.21	43.74	44.16	706202
2007-12-06	44.14	44.23	43.57	44.23	560750
2007-12-07	44.22	44.33	43.87	44.12	403700
2007-12-10	44.15	44.50	44.10	44.24	396251
2007-12-11	44.22	44.46	43.22	43.28	417501
2007-12-12	43.88	44.18	42.98	43.38	569800
2007-12-13	43.08	43.75	43.08	43.69	496801
2007-12-14	43.31	43.48	42.69	42.69	520600
2007-12-17	42.35	42.58	42.15	42.22	506400
2007-12-18	42.05	42.65	42.05	42.47	679600
2007-12-19	42.74	42.74	42.04	42.22	478618
2007-12-20	42.32	42.65	42.00	42.47	357700
2007-12-21	42.80	43.20	42.59	43.02	833546
2007-12-24	43.18	43.43	42.50	43.07	186340
2007-12-26	43.09	43.28	42.92	43.17	375164
2007-12-27	43.00	43.18	42.50	42.50	434400
2007-12-28	42.62	42.84	42.44	42.50	412400
2007-12-31	42.43	42.77	42.20	42.41	545832
2008-01-02	42.19	42.52	41.52	41.72	838806
2008-01-03	42.03	42.26	41.55	41.55	614400
2008-01-04	41.55	41.59	40.99	40.99	1107783
2008-01-07	41.16	42.05	41.13	42.05	1309205
2008-01-08	42.42	42.48	41.48	41.56	1011000
2008-01-09	41.50	42.47	41.50	42.34	923400
2008-01-10	42.12	42.92	41.86	42.50	1098936
2008-01-11	42.25	42.61	42.00	42.26	527700
2008-01-14	42.47	42.61	42.17	42.45	372301
2008-01-15	42.23	42.61	41.94	41.95	622028
2008-01-16	41.76	42.42	41.70	41.74	852683
2008-01-17	41.78	41.78	40.63	40.63	841322
2008-01-18	40.64	40.86	39.70	39.94	814199
2008-01-22	38.93	39.97	38.57	39.01	1528462
2008-01-23	38.34	40.63	38.27	40.58	1054193
2008-01-24	40.84	40.84	39.43	39.70	1022693
2008-01-25	39.92	40.05	38.56	38.71	773487
2008-01-28	38.68	39.56	38.62	39.28	984819
2008-01-29	39.24	39.96	39.24	39.53	816551
2008-01-30	38.44	38.80	37.65	37.91	2087473
2008-01-31	37.42	38.66	37.42	38.33	1594232
2008-02-01	38.28	38.42	37.81	38.30	1309466
2008-02-04	38.01	39.19	38.01	38.95	944019
2008-02-05	38.65	38.90	37.79	37.80	809700
2008-02-06	38.03	38.54	37.67	37.81	940502
2008-02-07	37.58	37.76	37.11	37.42	860304
2008-02-08	37.31	37.54	37.01	37.16	605005
2008-02-11	37.16	37.28	36.84	37.08	1137101
2008-02-12	37.37	37.95	37.22	37.69	1727685
2008-02-13	37.79	37.81	36.60	36.77	2017252
2008-02-14	36.85	37.18	36.54	36.61	927608
2008-02-15	36.54	36.74	36.25	36.64	906929
2008-02-19	36.65	37.04	36.65	37.00	1073892
2008-02-20	37.10	37.10	36.51	36.89	865511
2008-02-21	36.94	37.04	36.27	36.39	1091629
2008-02-22	36.43	36.86	36.25	36.82	659389
2008-02-25	36.81	37.01	36.51	36.97	822110
2008-02-26	36.78	37.22	36.65	37.22	904396
2008-02-27	37.07	37.27	36.84	37.05	1099042
2008-02-28	36.81	37.08	36.57	36.80	982955
2008-02-29	36.54	36.59	35.43	35.55	1154262
2008-03-03	35.56	35.90	35.29	35.80	952532
2008-03-04	35.40	36.12	35.40	35.90	911395
2008-03-05	35.84	35.92	35.24	35.68	909776
2008-03-06	35.48	35.62	34.64	34.64	848493
2008-03-07	34.51	34.92	34.22	34.74	1099374
2008-03-10	34.70	34.90	34.26	34.69	1023547
2008-03-11	35.48	35.59	34.89	35.59	785314
2008-03-12	35.84	35.84	34.93	34.93	509312
2008-03-13	34.58	35.06	34.36	34.95	688909
2008-03-14	35.30	35.31	34.23	34.61	947500
2008-03-17	34.52	35.24	34.08	34.97	916858
2008-03-18	35.41	35.83	35.09	35.79	840900
2008-03-19	36.18	36.46	35.33	35.37	938810
2008-03-20	35.16	35.96	35.13	35.81	685616
2008-03-24	35.77	36.08	35.36	35.78	548024
2008-03-25	35.78	35.78	35.45	35.56	659985
2008-03-26	35.50	35.65	35.30	35.42	829006
2008-03-27	35.60	35.74	35.28	35.34	681896
2008-03-28	35.58	35.68	34.70	34.73	640800
2008-03-31	34.95	35.13	34.43	35.08	1003483
2008-04-01	35.12	36.05	35.12	36.02	741365
2008-04-02	36.20	36.82	36.06	36.42	863832
2008-04-03	36.46	36.66	36.26	36.47	672507
2008-04-04	36.45	37.08	36.39	36.47	781336
2008-04-07	36.59	36.77	36.22	36.58	346920
2008-04-08	36.50	37.10	36.50	36.88	567900
2008-04-09	37.12	37.12	36.60	36.81	408700
2008-04-10	36.96	36.96	36.29	36.45	772284
2008-04-11	36.19	36.36	35.92	36.08	770283
2008-04-14	35.96	36.31	35.94	36.17	385051
2008-04-15	36.17	36.45	36.11	36.44	298123
2008-04-16	36.47	36.77	36.25	36.77	791456
2008-04-17	36.73	36.86	36.44	36.65	613508
2008-04-18	37.39	37.39	36.03	36.22	986458
2008-04-21	36.09	36.33	35.62	35.79	934681
2008-04-22	35.68	35.78	35.21	35.34	843342
2008-04-23	35.26	36.19	35.07	35.29	758057
2008-04-24	35.50	35.66	35.07	35.27	640809
2008-04-25	35.50	35.63	35.10	35.38	459642
2008-04-28	35.33	35.63	35.30	35.38	932995
2008-04-29	34.95	35.15	33.80	34.02	2174435
2008-04-30	34.10	34.34	33.85	33.94	1069505
2008-05-01	33.94	34.83	33.93	34.78	1288557
2008-05-02	34.90	35.49	34.30	34.58	875973
2008-05-05	34.43	34.55	33.54	33.74	1129417
2008-05-06	33.60	34.23	33.30	34.21	1325372
2008-05-07	34.21	34.56	33.20	33.30	1447448
2008-05-08	33.30	33.71	33.22	33.57	1170908
2008-05-09	33.29	33.80	33.13	33.73	760905
2008-05-12	33.76	34.26	33.48	34.25	884959
2008-05-13	34.39	34.39	33.51	33.87	837412
2008-05-14	34.00	34.25	33.77	34.06	551969
2008-05-15	33.93	34.08	33.60	33.83	498764
2008-05-16	33.78	34.20	33.63	34.20	658540
2008-05-19	34.20	34.50	34.20	34.46	448941
2008-05-20	34.34	34.51	34.02	34.16	667909
2008-05-21	34.26	34.52	33.95	34.01	695318
2008-05-22	34.15	34.64	34.03	34.50	735434
2008-05-23	34.30	34.51	33.90	33.91	511764
2008-05-27	33.92	34.30	33.92	34.25	414760
2008-05-28	34.41	34.61	33.89	34.13	473332
2008-05-29	34.34	34.34	33.83	33.96	1202656
2008-05-30	34.00	34.09	33.65	33.78	878643
2008-06-02	33.72	33.72	33.17	33.26	835979
2008-06-03	33.08	33.42	32.80	32.95	871129
2008-06-04	32.81	33.24	32.81	33.03	927509
2008-06-05	33.01	33.18	32.79	33.06	790479
2008-06-06	32.86	32.97	32.29	32.37	801562
2008-06-09	32.60	32.98	32.40	32.81	902803
2008-06-10	32.43	32.92	32.33	32.80	1076138
2008-06-11	32.64	32.86	32.44	32.64	1319379
2008-06-12	32.43	33.01	32.43	32.69	998562
2008-06-13	32.97	32.97	32.51	32.73	987820
2008-06-16	32.51	32.67	32.32	32.53	830109
2008-06-17	32.63	32.76	32.43	32.47	1041858
2008-06-18	32.30	32.78	32.29	32.50	766922
2008-06-19	32.32	32.67	32.32	32.62	738161
2008-06-20	32.40	32.60	32.09	32.12	928709
2008-06-23	32.44	32.58	32.17	32.24	567843
2008-06-24	32.15	32.22	32.00	32.01	974756
2008-06-25	32.13	32.49	32.00	32.30	902548
2008-06-26	31.85	32.28	31.60	31.60	1041449
2008-06-27	31.54	31.80	31.06	31.06	1034620
2008-06-30	30.26	31.05	30.26	30.77	1283930
2008-07-01	30.47	31.45	30.45	31.33	1147827
2008-07-02	31.31	31.46	30.91	30.91	784943
2008-07-03	31.10	31.29	30.54	30.58	404862
2008-07-07	30.56	30.98	30.34	30.65	1176826
2008-07-08	30.64	31.39	30.40	31.28	1239214
2008-07-09	31.05	32.14	31.05	32.14	1376223
2008-07-10	32.01	32.67	31.98	32.41	1567233
2008-07-11	32.35	32.46	31.66	32.02	1082193
2008-07-14	32.08	32.43	31.40	31.49	1041196
2008-07-15	31.28	31.57	31.07	31.20	1266282
2008-07-16	31.18	31.55	30.91	31.16	561797
2008-07-17	31.20	31.29	30.54	31.22	911738
2008-07-18	31.29	31.87	31.05	31.43	723707
2008-07-21	31.24	32.31	31.24	32.31	1008021
2008-07-22	32.22	32.75	32.06	32.54	914334
2008-07-23	32.71	32.71	31.58	31.78	649390
2008-07-24	31.00	31.99	30.93	31.91	736861
2008-07-25	32.15	32.24	31.32	31.35	737854
2008-07-28	31.29	31.89	31.28	31.85	859324
2008-07-29	32.01	32.11	31.69	32.11	694366
2008-07-30	32.19	32.69	30.75	32.52	1988971
2008-07-31	32.13	33.83	32.13	33.57	1850066
2008-08-01	33.58	33.76	32.94	32.94	967288
2008-08-04	32.98	33.10	32.76	32.86	611111
2008-08-05	32.86	33.85	32.81	33.67	1044652
2008-08-06	33.50	33.96	33.28	33.36	770740
2008-08-07	33.52	33.84	33.15	33.31	784249
2008-08-08	33.41	34.69	33.41	34.66	884823
2008-08-11	34.74	35.22	34.28	35.07	610129
2008-08-12	35.01	35.25	34.76	34.91	772628
2008-08-13	34.98	35.17	34.68	34.87	511052
2008-08-14	34.65	34.81	34.46	34.56	952819
2008-08-15	35.42	35.42	34.53	34.96	944160
2008-08-18	35.10	35.23	34.87	35.12	664189
2008-08-19	34.97	35.24	34.86	35.00	582531
2008-08-20	35.00	35.15	34.67	35.00	524348
2008-08-21	34.83	35.28	34.75	35.13	481754
2008-08-22	35.21	35.42	35.03	35.33	329218
2008-08-25	35.21	35.31	34.67	34.86	427020
2008-08-26	34.95	35.34	34.75	35.04	640289
2008-08-27	35.17	35.92	34.74	35.77	706029
2008-08-28	35.92	36.09	35.37	36.05	722415
2008-08-29	35.86	35.98	35.18	35.19	664947
2008-09-02	35.18	35.72	34.45	34.56	1148935
2008-09-03	34.58	34.70	34.20	34.39	876336
2008-09-04	34.25	34.51	33.88	34.17	780123
2008-09-05	34.12	34.43	33.70	34.37	956098
2008-09-08	34.84	35.50	34.59	35.49	762150
2008-09-09	35.69	35.71	35.17	35.28	793769
2008-09-10	35.45	35.64	35.21	35.28	569446
2008-09-11	35.12	35.92	34.46	35.85	588568
2008-09-12	35.82	36.12	35.56	35.91	796270
2008-09-15	35.50	37.17	35.06	36.35	1182399
2008-09-16	36.14	36.47	34.85	36.20	1416880
2008-09-17	35.76	36.03	34.62	34.64	985215
2008-09-18	35.04	35.63	34.58	35.41	1314254
2008-09-19	37.13	37.88	34.35	35.01	1401059
2008-09-22	35.00	35.15	34.16	34.39	819250
2008-09-23	34.52	35.52	34.46	34.94	879624
2008-09-24	34.79	35.24	34.43	35.09	660015
2008-09-25	35.19	35.98	35.11	35.78	441678
2008-09-26	35.75	36.06	35.23	35.60	883802
2008-09-29	35.24	35.49	34.11	34.57	1002754
2008-09-30	35.00	35.00	33.61	34.41	956833
2008-10-01	34.40	35.52	33.89	35.33	701924
2008-10-02	35.36	35.83	34.92	35.24	884284
2008-10-03	35.57	35.80	34.57	34.67	710030
2008-10-06	34.36	34.96	32.76	33.46	949557
2008-10-07	33.50	34.08	32.48	32.48	933550
2008-10-08	32.39	33.45	31.41	32.54	1398943
2008-10-09	32.92	32.92	30.43	30.50	1529005
2008-10-10	30.01	30.10	26.27	28.94	2084576
2008-10-13	29.83	31.56	29.05	31.56	1296854
2008-10-14	32.15	32.63	29.74	31.17	1217470
2008-10-15	31.00	31.03	29.02	29.65	930033
2008-10-16	29.58	30.62	28.03	30.62	1108918
2008-10-17	30.19	32.17	29.47	30.65	1084157
2008-10-20	30.35	33.51	30.24	33.51	703662
2008-10-21	33.15	33.72	31.59	31.82	961752
2008-10-22	31.30	31.78	29.80	30.54	823312
2008-10-23	30.72	32.18	29.81	31.41	1917085
2008-10-24	29.80	30.44	28.63	29.27	2278725
2008-10-27	29.28	29.34	28.18	28.20	2364606
2008-10-28	28.68	30.95	28.22	30.68	1787520
2008-10-29	30.51	31.92	30.29	30.61	1242955
2008-10-30	31.09	32.01	30.54	31.95	1144219
2008-10-31	31.77	32.43	31.35	31.65	1265756
2008-11-03	31.54	32.79	31.54	32.56	809897
2008-11-04	31.75	33.53	31.75	32.36	1295230
2008-11-05	32.04	32.05	30.14	30.24	1443875
2008-11-06	30.09	30.53	29.06	29.37	1191710
2008-11-07	29.51	30.62	29.43	30.42	846971
2008-11-10	30.77	30.90	29.54	30.00	810387
2008-11-11	29.67	30.55	29.44	30.24	951147
2008-11-12	29.64	29.75	28.80	28.98	916410
2008-11-13	29.09	29.50	27.24	29.41	2135463
2008-11-14	29.02	30.57	28.64	29.23	1504959
2008-11-17	29.22	29.76	28.23	29.08	1256907
2008-11-18	28.97	29.54	28.16	28.98	1235538
2008-11-19	28.95	29.74	28.32	28.44	1186697
2008-11-20	28.17	28.77	26.74	26.95	1257308
2008-11-21	26.36	28.99	26.36	28.99	1299405
2008-11-24	28.24	29.59	28.22	29.13	1027536
2008-11-25	29.68	30.28	28.70	29.46	908504
2008-11-26	28.37	29.69	28.37	29.48	719668
2008-11-28	29.40	30.46	29.40	30.40	475359
2008-12-01	29.75	30.39	28.59	28.59	904401
2008-12-02	29.05	29.44	28.41	29.08	1175745
2008-12-03	28.83	30.06	28.54	29.98	964483
2008-12-04	29.79	30.02	28.49	28.99	798876
2008-12-05	28.16	30.25	28.16	30.07	764742
2008-12-08	30.47	30.99	30.02	30.64	1120991
2008-12-09	30.43	30.77	30.00	30.23	817934
2008-12-10	30.39	31.09	30.28	30.78	544858
2008-12-11	30.43	30.75	29.56	29.86	1190135
2008-12-12	29.28	29.86	29.07	29.71	849018
2008-12-15	29.60	29.91	29.12	29.55	1028209
2008-12-16	29.99	31.56	29.74	31.35	2443420
2008-12-17	31.12	31.19	30.40	30.56	1390983
2008-12-18	30.70	31.22	30.32	30.53	943518
2008-12-19	31.34	31.40	29.82	30.06	1760108
2008-12-22	30.13	31.11	30.00	30.22	1105737
2008-12-23	30.89	30.89	30.23	30.50	988070
2008-12-24	30.50	30.83	30.50	30.70	301515
2008-12-26	30.81	31.32	30.69	31.04	385042
2008-12-29	31.00	31.07	30.48	30.96	390480
2008-12-30	31.12	31.98	30.96	31.96	786814
2008-12-31	32.04	32.28	31.92	32.13	839198
2009-01-02	32.48	33.17	32.36	33.12	725509
2009-01-05	33.02	33.67	33.02	33.64	1399710
2009-01-06	33.66	34.13	32.61	32.75	932307
2009-01-07	32.45	33.10	32.42	32.69	1037603
2009-01-08	32.59	33.05	32.34	33.05	660077
2009-01-09	33.14	33.25	32.67	32.90	700814
2009-01-12	32.61	33.25	32.61	32.97	570215
2009-01-13	32.88	32.99	32.01	32.39	629095
2009-01-14	32.00	32.25	31.35	32.09	790729
2009-01-15	32.02	32.34	31.58	32.34	631274
2009-01-16	32.76	33.30	32.46	32.65	814370
2009-01-20	32.60	32.93	32.13	32.17	1280834
2009-01-21	32.76	32.76	31.87	32.58	1232863
2009-01-22	32.30	32.93	32.25	32.65	849169
2009-01-23	32.26	32.75	31.91	32.65	628514
2009-01-26	32.62	34.20	32.49	33.96	1305920
2009-01-27	34.09	34.59	33.56	34.23	1111314
2009-01-28	34.44	34.81	33.86	34.55	1854775
2009-01-29	33.98	34.80	33.87	34.05	1396236
2009-01-30	34.21	34.56	33.39	33.47	1637371
2009-02-02	33.05	34.43	32.88	34.24	1753343
2009-02-03	34.31	34.50	33.89	34.26	870506
2009-02-04	34.43	34.59	34.01	34.16	1464057
2009-02-05	33.99	34.60	33.94	34.31	1131355
2009-02-06	34.40	35.13	33.99	34.57	1757489
2009-02-09	34.56	34.75	33.90	34.29	1026169
2009-02-10	33.96	34.33	33.21	33.54	1186864
2009-02-11	33.54	33.64	32.99	33.40	1275329
2009-02-12	32.90	33.18	32.38	33.18	875611
2009-02-13	33.14	33.67	32.98	33.31	754481
2009-02-17	32.58	32.87	31.02	31.03	1860161
2009-02-18	31.25	31.25	30.13	30.68	2174406
2009-02-19	30.55	30.98	30.37	30.59	1200336
2009-02-20	29.90	29.91	27.89	28.71	2765839
2009-02-23	29.08	29.08	26.09	26.28	2518559
2009-02-24	26.12	26.81	25.72	26.73	1805652
2009-02-25	26.70	27.04	26.14	26.67	2065373
2009-02-26	26.88	27.45	26.33	26.42	1409831
2009-02-27	25.92	26.84	25.73	26.26	2027940
2009-03-02	25.77	26.02	24.89	24.95	2063731
2009-03-03	25.35	25.50	23.83	23.90	1919273
2009-03-04	24.19	24.41	23.60	24.02	1618736
2009-03-05	23.59	23.78	22.32	23.34	1375914
2009-03-06	23.51	24.01	22.98	23.51	1430802
2009-03-09	23.45	23.46	22.87	23.00	1545101
2009-03-10	23.13	23.75	22.92	23.65	1399031
2009-03-11	23.75	24.20	23.55	23.92	1461770
2009-03-12	23.83	24.36	23.64	24.29	1558841
2009-03-13	24.44	24.44	24.10	24.31	1173210
2009-03-16	24.53	25.03	24.42	24.49	1432888
2009-03-17	24.30	25.17	24.26	25.16	956663
2009-03-18	25.19	26.45	24.97	26.28	1359241
2009-03-19	26.58	26.58	26.00	26.35	884329
2009-03-20	26.57	26.91	26.11	26.14	1128185
2009-03-23	26.63	27.07	26.26	27.05	803754
2009-03-24	27.01	27.20	26.56	26.63	646847
2009-03-25	26.61	27.25	26.24	26.64	923617
2009-03-26	26.73	26.93	26.09	26.51	1127890
2009-03-27	26.24	26.67	26.15	26.48	1144072
2009-03-30	26.04	26.38	25.78	26.01	1008781
2009-03-31	26.47	27.00	26.08	26.56	1548598
2009-04-01	26.46	27.33	26.36	27.15	1740412
2009-04-02	27.60	28.04	27.00	27.80	1319647
2009-04-03	27.87	28.18	27.31	27.63	934358
2009-04-06	27.50	27.99	27.36	27.56	1150261
2009-04-07	27.17	27.93	26.96	27.54	1084103
2009-04-08	27.71	27.89	27.36	27.83	527597
2009-04-09	28.37	28.37	27.32	27.96	821185
2009-04-13	27.90	28.07	27.35	27.60	793059
2009-04-14	27.40	27.50	27.01	27.40	999334
2009-04-15	27.24	27.83	27.24	27.82	650082
2009-04-16	28.04	28.16	27.62	27.84	653734
2009-04-17	27.87	28.03	27.61	27.69	674204
2009-04-20	27.43	27.64	26.96	26.98	1083545
2009-04-21	27.00	27.23	26.48	26.94	2174998
2009-04-22	26.93	27.74	26.80	26.85	2548608
2009-04-23	26.85	27.43	26.80	27.35	1812882
2009-04-24	27.37	27.61	27.07	27.35	1224718
2009-04-27	27.12	27.65	27.12	27.28	890024
2009-04-28	27.18	27.40	26.86	27.04	884121
2009-04-29	26.83	27.45	26.61	27.44	1398077
2009-04-30	27.42	27.85	27.25	27.38	1619765
2009-05-01	27.48	27.71	27.33	27.71	772992
2009-05-04	27.90	28.00	27.48	27.89	1028870
2009-05-05	27.83	28.91	27.83	28.30	2268558
2009-05-06	28.65	28.81	27.84	28.16	1771959
2009-05-07	28.38	28.38	27.77	28.11	1312550
2009-05-08	28.11	28.96	27.85	28.09	1284646
2009-05-11	27.82	28.06	27.61	27.71	1144572
2009-05-12	27.79	27.93	27.53	27.70	941269
2009-05-13	27.50	27.89	27.03	27.06	892047
2009-05-14	27.10	27.27	26.48	26.78	879785
2009-05-15	26.64	26.69	25.97	26.10	1220878
2009-05-18	26.39	26.57	26.04	26.29	982152
2009-05-19	26.30	26.66	26.27	26.38	1062210
2009-05-20	26.59	26.59	25.74	25.74	1357692
2009-05-21	25.57	25.69	25.28	25.65	1021805
2009-05-22	25.65	26.34	25.59	26.15	821521
2009-05-26	26.38	27.50	26.35	27.48	1805328
2009-05-27	27.35	27.75	27.13	27.29	1402381
2009-05-28	27.42	27.86	27.16	27.39	917658
2009-05-29	27.64	27.69	27.08	27.65	1048116
2009-06-01	27.78	28.41	27.60	28.27	1403451
2009-06-02	28.35	28.41	27.74	27.76	1182039
2009-06-03	27.49	27.87	27.38	27.70	975000
2009-06-04	27.66	28.28	27.59	28.14	1073675
2009-06-05	28.47	28.50	27.76	28.32	1078099
2009-06-08	28.22	28.42	27.70	28.07	581591
2009-06-09	27.98	28.44	27.75	28.20	1512654
2009-06-10	28.32	28.60	28.22	28.42	1060419
2009-06-11	28.51	29.52	28.46	29.11	1028679
2009-06-12	28.94	29.96	28.58	29.77	1443583
2009-06-15	29.54	29.62	28.66	29.00	771318
2009-06-16	29.08	29.23	28.62	28.82	560549
2009-06-17	28.74	29.15	28.70	28.93	805610
2009-06-18	29.03	29.50	28.82	29.43	506419
2009-06-19	29.66	29.66	28.79	29.04	994860
2009-06-22	28.96	29.61	28.96	29.23	974439
2009-06-23	29.26	29.55	29.07	29.16	1740629
2009-06-24	29.28	29.40	28.96	29.16	789925
2009-06-25	28.91	29.76	28.76	29.72	812576
2009-06-26	29.70	29.98	29.43	29.85	925178
2009-06-29	29.89	30.30	29.63	30.23	741693
2009-06-30	30.28	30.28	29.56	30.15	1259322
2009-07-01	30.18	30.80	30.09	30.68	659038
2009-07-02	30.33	30.39	29.62	29.62	878709
2009-07-06	29.55	30.33	29.55	30.33	946542
2009-07-07	30.22	30.22	29.66	29.73	528049
2009-07-08	29.81	30.10	29.21	29.50	1175108
2009-07-09	29.48	29.57	29.00	29.32	614930
2009-07-10	29.23	29.53	28.87	29.44	1268758
2009-07-13	29.45	29.99	29.24	29.85	707689
2009-07-14	29.77	30.18	29.36	30.18	851077
2009-07-15	30.48	31.05	30.14	30.74	1629110
2009-07-16	30.54	31.03	30.16	30.88	837785
2009-07-17	30.73	30.90	30.18	30.46	1090329
2009-07-20	30.46	30.62	30.17	30.53	691702
2009-07-21	30.82	31.04	30.66	31.04	573371
2009-07-22	31.07	31.26	30.62	30.76	1251265
2009-07-23	30.84	32.11	30.77	31.90	1077056
2009-07-24	31.84	32.44	31.83	32.39	403797
2009-07-27	32.28	32.49	32.03	32.47	522189
2009-07-28	32.27	32.43	31.65	32.31	923496
2009-07-29	32.03	32.58	31.76	32.27	536134
2009-07-30	32.17	32.40	31.84	32.21	518432
2009-07-31	32.05	32.20	31.82	31.96	599445
2009-08-03	32.06	32.16	31.79	31.98	728243
2009-08-04	31.65	32.19	30.54	31.93	1017559
2009-08-05	31.77	31.95	31.46	31.74	610900
2009-08-06	31.72	31.98	31.58	31.82	622301
2009-08-07	31.92	32.39	31.71	32.27	710752
2009-08-10	32.01	32.43	31.93	32.39	406927
2009-08-11	32.39	32.55	32.04	32.43	404596
2009-08-12	32.41	32.86	32.16	32.61	566085
2009-08-13	32.75	32.75	32.26	32.71	614135
2009-08-14	32.87	32.95	32.35	32.67	371906
2009-08-17	32.30	32.41	31.88	32.32	564956
2009-08-18	32.31	32.58	32.19	32.33	744862
2009-08-19	32.16	32.74	32.16	32.63	546601
2009-08-20	32.56	32.80	32.49	32.73	470915
2009-08-21	32.92	33.42	32.79	33.41	794798
2009-08-24	33.55	33.55	33.11	33.36	561776
2009-08-25	33.40	33.71	33.23	33.27	641796
2009-08-26	33.32	33.46	33.08	33.37	341688
2009-08-27	33.36	33.47	33.15	33.30	562815
2009-08-28	33.35	33.54	32.96	33.22	446609
2009-08-31	32.96	33.22	32.77	32.91	528090
2009-09-01	32.86	33.27	32.60	32.69	493255
2009-09-02	32.69	32.80	32.40	32.50	378414
2009-09-03	32.50	32.72	31.94	32.23	776687
2009-09-04	32.25	32.38	32.06	32.33	445464
2009-09-08	32.45	32.57	32.13	32.47	559876
2009-09-09	32.45	32.66	32.22	32.31	602144
2009-09-10	32.23	32.32	31.94	32.32	678767
2009-09-11	32.29	32.53	32.14	32.44	581379
2009-09-14	32.34	32.83	32.33	32.78	436761
2009-09-15	32.84	33.19	32.50	33.17	431541
2009-09-16	33.20	33.60	32.95	33.39	806216
2009-09-17	33.28	33.38	32.93	33.11	876286
2009-09-18	33.37	33.37	32.66	33.03	1114001
2009-09-21	32.97	33.09	32.79	32.91	364981
2009-09-22	32.96	33.04	32.82	32.99	394067
2009-09-23	33.20	33.42	32.79	32.84	449902
2009-09-24	32.92	33.06	32.49	32.61	486988
2009-09-25	32.57	32.67	32.43	32.51	302934
2009-09-28	32.49	33.06	32.43	32.84	202754
2009-09-29	32.83	33.05	32.59	33.03	422788
2009-09-30	32.94	33.01	32.65	32.82	622003
2009-10-01	32.68	32.78	32.09	32.09	590723
2009-10-02	31.99	31.99	31.57	31.68	576077
2009-10-05	32.86	32.87	31.92	32.52	1353014
2009-10-06	32.59	32.83	32.48	32.74	712918
2009-10-07	32.64	32.67	32.26	32.62	562291
2009-10-08	32.67	32.82	32.55	32.80	451294
2009-10-09	33.18	33.49	32.96	33.34	1760554
2009-10-12	33.60	33.66	33.38	33.52	355483
2009-10-13	33.41	33.48	33.02	33.25	427348
2009-10-14	33.37	33.58	33.12	33.23	859924
2009-10-15	33.24	33.76	33.17	33.73	737109
2009-10-16	33.40	34.14	33.24	33.99	746191
2009-10-19	34.08	34.70	33.78	34.49	824797
2009-10-20	34.71	34.71	33.98	34.12	694408
2009-10-21	34.13	34.52	33.60	33.61	1422271
2009-10-22	33.61	34.04	33.44	34.03	868485
2009-10-23	34.12	34.14	33.29	33.48	580131
2009-10-26	33.57	33.93	32.97	33.12	612829
2009-10-27	33.30	33.76	33.22	33.41	806471
2009-10-28	33.32	33.85	33.06	33.10	1101045
2009-10-29	32.91	32.91	31.82	32.01	2135826
2009-10-30	32.09	32.34	31.31	31.32	2220726
2009-11-02	31.44	31.84	31.08	31.32	1822999
2009-11-03	31.18	31.97	31.14	31.90	1364957
2009-11-04	31.98	32.47	31.92	32.07	1083567
2009-11-05	32.28	32.72	32.28	32.59	2215041
2009-11-06	32.68	33.10	32.54	32.84	868852
2009-11-09	33.05	33.62	32.87	33.61	803051
2009-11-10	33.53	33.89	33.44	33.73	1028250
2009-11-11	33.81	33.96	33.53	33.60	841486
2009-11-12	33.43	33.77	32.99	33.10	557744
2009-11-13	33.10	33.54	33.07	33.23	947555
2009-11-16	33.30	33.64	33.27	33.61	748420
2009-11-17	33.64	33.75	33.34	33.47	863382
2009-11-18	33.64	35.03	33.59	34.40	3875186
2009-11-19	34.38	34.45	33.92	34.13	1310645
2009-11-20	34.06	34.21	33.99	34.03	1063064
2009-11-23	34.33	34.85	34.12	34.55	954354
2009-11-24	34.68	35.01	34.53	34.97	909382
2009-11-25	35.07	35.48	34.96	35.35	848679
2009-11-27	35.00	35.30	34.66	34.90	360529
2009-11-30	34.96	35.31	34.83	35.09	1131335
2009-12-01	35.20	35.70	35.10	35.63	1083675
2009-12-02	35.66	36.29	35.66	36.25	852468
2009-12-03	36.28	36.65	36.18	36.22	950751
2009-12-04	36.61	36.80	35.82	36.23	1411446
2009-12-07	36.22	36.70	36.22	36.34	1143496
2009-12-08	36.12	36.60	35.86	36.51	1283281
2009-12-09	36.50	36.87	36.40	36.87	859965
2009-12-10	36.89	37.35	36.67	37.04	986562
2009-12-11	37.26	37.76	37.02	37.72	643844
2009-12-14	37.78	37.96	37.57	37.73	850811
2009-12-15	37.53	37.65	37.33	37.44	668752
2009-12-16	37.61	37.71	37.23	37.56	792090
2009-12-17	37.49	37.66	37.16	37.20	1134159
2009-12-18	37.32	37.55	36.65	37.13	1417340
2009-12-21	37.16	37.52	37.10	37.30	495840
2009-12-22	37.45	37.46	36.74	37.00	997975
2009-12-23	37.20	37.20	36.82	37.05	690308
2009-12-24	37.12	37.30	37.01	37.11	266798
2009-12-28	37.10	37.38	37.10	37.35	528631
2009-12-29	37.40	37.54	37.38	37.45	538752
2009-12-30	37.33	37.47	37.03	37.18	723572
2009-12-31	37.18	37.24	36.58	36.58	858740
2010-01-04	36.66	37.09	36.59	36.88	873483
2010-01-05	36.77	37.02	36.11	36.38	1432202
2010-01-06	36.34	36.76	36.19	36.76	961085
2010-01-07	36.59	36.71	36.38	36.69	685959
2010-01-08	36.54	36.94	36.28	36.92	613973
2010-01-11	37.00	37.53	37.00	37.52	719124
2010-01-12	37.29	37.70	37.27	37.45	789928
2010-01-13	37.63	37.74	37.21	37.65	737034
2010-01-14	37.57	37.81	37.47	37.73	375300
2010-01-15	37.58	37.63	36.90	37.13	970431
2010-01-19	37.08	37.54	37.07	37.54	831007
2010-01-20	37.44	37.44	36.68	37.32	1911370
2010-01-21	37.26	37.70	36.66	36.82	699087
2010-01-22	36.88	36.88	35.98	35.99	885226
2010-01-25	36.37	36.53	35.87	36.40	784682
2010-01-26	36.25	36.94	36.08	36.93	1153981
2010-01-27	36.93	36.97	36.21	36.57	2482021
2010-01-28	36.22	36.29	35.62	36.08	1181325
2010-01-29	36.12	36.34	35.81	35.82	1064477
2010-02-01	35.97	36.10	35.57	36.08	664951
2010-02-02	36.02	36.32	35.65	36.29	592230
2010-02-03	36.11	36.38	36.02	36.30	870850
2010-02-04	35.99	36.19	35.41	35.44	770434
2010-02-05	35.37	35.48	34.82	35.37	885322
2010-02-08	35.43	35.43	34.77	34.77	557281
2010-02-09	34.99	35.46	34.79	35.16	1154649
2010-02-10	35.16	35.28	34.77	35.03	1056949
2010-02-11	35.00	35.35	34.62	35.35	716743
2010-02-12	35.29	35.35	34.80	35.30	1150919
2010-02-16	35.58	36.37	35.45	36.37	976491
2010-02-17	36.49	36.65	36.31	36.65	857274
2010-02-18	36.58	36.93	36.42	36.89	684897
2010-02-19	36.77	37.75	36.77	37.37	1134562
2010-02-22	37.57	37.85	37.14	37.23	955106
2010-02-23	37.23	37.45	37.12	37.20	728190
2010-02-24	37.42	37.71	37.05	37.64	1303466
2010-02-25	37.28	37.58	36.88	37.57	1174280
2010-02-26	37.55	37.69	36.40	36.41	2290301
2010-03-01	36.43	36.81	36.42	36.63	1901149
2010-03-02	36.82	37.56	36.82	37.34	1893765
2010-03-03	37.54	38.00	37.48	37.56	1213480
2010-03-04	37.69	37.79	37.43	37.70	688404
2010-03-05	37.95	38.13	37.76	37.99	678132
2010-03-08	38.02	38.03	37.79	37.86	685942
2010-03-09	37.83	38.00	37.49	37.65	2269399
2010-03-10	37.56	37.70	37.14	37.41	952435
2010-03-11	37.17	37.49	37.07	37.49	1151273
2010-03-12	37.67	37.67	37.24	37.33	723420
2010-03-15	37.19	37.40	37.10	37.37	1015813
2010-03-16	37.38	37.77	37.24	37.72	539720
2010-03-17	37.75	38.15	37.68	37.91	672584
2010-03-18	37.98	38.10	37.83	37.94	734263
2010-03-19	38.04	38.23	37.54	37.77	1087876
2010-03-22	37.68	37.77	37.37	37.76	812031
2010-03-23	37.72	37.98	37.65	37.83	720784
2010-03-24	37.78	37.82	37.44	37.44	904460
2010-03-25	37.53	37.72	37.25	37.28	851018
2010-03-26	37.35	37.62	37.21	37.55	1572598
2010-03-29	37.72	38.22	37.55	38.22	721270
2010-03-30	38.25	38.37	37.92	38.09	807542
2010-03-31	38.06	38.10	37.68	37.73	784615
2010-04-01	37.89	38.11	37.86	38.11	761075
2010-04-05	38.22	38.46	38.05	38.42	760039
2010-04-06	38.22	39.10	38.22	39.07	761272
2010-04-07	38.95	38.96	38.30	38.59	992186
2010-04-08	38.00	39.06	38.00	38.51	1485838
2010-04-09	38.45	38.52	37.84	38.00	5946602
2010-04-12	38.17	38.30	37.79	37.90	2122227
2010-04-13	37.84	38.20	37.79	37.95	1523559
2010-04-14	37.95	38.09	37.71	38.06	1087578
2010-04-15	37.92	38.08	37.75	38.04	883651
2010-04-16	37.98	38.08	37.30	37.52	1372252
2010-04-19	37.47	37.63	37.23	37.49	789305
2010-04-20	37.69	38.09	37.60	38.05	882052
2010-04-21	38.06	38.35	38.00	38.30	1283135
2010-04-22	38.21	38.37	38.00	38.34	976170
2010-04-23	38.35	38.43	38.12	38.43	834051
2010-04-26	38.44	38.47	38.14	38.16	565091
2010-04-27	37.97	38.17	37.10	37.10	1077532
2010-04-28	37.36	37.92	37.20	37.78	1150078
2010-04-29	37.28	37.72	37.25	37.60	880003
2010-04-30	37.66	38.10	37.34	37.34	1366712
2010-05-03	37.43	38.19	37.43	38.17	1242889
2010-05-04	37.82	37.82	37.13	37.31	1126686
2010-05-05	37.15	37.68	37.07	37.24	1185676
2010-05-06	36.25	37.04	32.31	35.95	2184713
2010-05-07	35.92	36.18	34.93	35.14	2443207
2010-05-10	36.29	36.49	35.11	35.50	2904779
2010-05-11	35.31	36.09	35.28	35.70	1527098
2010-05-12	35.64	36.63	35.60	36.43	1159980
2010-05-13	36.30	36.86	36.30	36.42	1055884
2010-05-14	36.34	36.37	35.91	36.17	1031914
2010-05-17	36.16	36.54	35.88	36.41	935135
2010-05-18	36.60	36.82	36.28	36.33	1430950
2010-05-19	36.09	36.73	35.98	36.30	1813398
2010-05-20	35.59	35.97	35.10	35.10	1869108
2010-05-21	34.78	35.21	34.30	35.17	1577204
2010-05-24	35.01	35.53	34.81	34.98	957121
2010-05-25	34.30	34.55	33.72	34.50	1434447
2010-05-26	34.68	34.98	34.38	34.50	1158318
2010-05-27	35.05	35.25	34.80	35.15	1181755
2010-05-28	35.15	35.51	35.03	35.11	762602
2010-06-01	34.90	35.30	34.71	34.72	1302826
2010-06-02	34.97	35.55	34.81	35.53	1728295
2010-06-03	35.70	36.04	35.59	35.95	901336
2010-06-04	35.35	35.72	34.65	34.74	1306432
2010-06-07	34.86	35.30	34.73	34.77	1702636
2010-06-08	34.83	35.66	34.60	35.63	2044193
2010-06-09	35.79	35.83	34.77	34.89	1647952
2010-06-10	35.40	35.65	35.27	35.65	1042760
2010-06-11	35.38	35.66	35.18	35.66	799823
2010-06-14	35.97	36.05	35.57	35.77	842370
2010-06-15	35.97	36.42	35.92	36.42	1241603
2010-06-16	36.30	36.88	36.23	36.62	732589
2010-06-17	36.77	37.33	36.67	37.29	976091
2010-06-18	37.28	37.70	37.25	37.63	1303949
2010-06-21	37.89	37.90	37.20	37.46	806520
2010-06-22	37.54	37.56	36.59	36.71	757278
2010-06-23	36.71	36.71	35.97	36.14	902367
2010-06-24	36.27	37.17	36.27	36.71	1154859
2010-06-25	36.73	36.92	36.27	36.60	935677
2010-06-28	36.59	37.06	36.37	36.94	699148
2010-06-29	36.65	36.89	36.27	36.67	1736705
2010-06-30	36.67	37.01	36.30	36.36	1020704
2010-07-01	36.43	36.43	35.71	36.17	1140497
2010-07-02	36.17	36.59	36.10	36.24	768179
2010-07-06	36.57	36.97	36.39	36.74	2087384
2010-07-07	36.90	37.82	36.81	37.82	1219714
2010-07-08	37.92	38.22	37.74	38.16	1165909
2010-07-09	37.96	38.26	37.75	38.15	736349
2010-07-12	37.99	38.48	37.89	38.37	517050
2010-07-13	38.58	38.75	38.29	38.57	719751
2010-07-14	38.39	38.68	38.18	38.68	746827
2010-07-15	38.60	38.70	38.29	38.60	981332
2010-07-16	38.48	38.64	37.76	37.84	824287
2010-07-19	38.01	38.30	37.62	38.23	809317
2010-07-20	37.81	38.29	37.44	38.23	1052204
2010-07-21	38.33	38.35	37.67	37.92	845118
2010-07-22	38.33	38.86	38.29	38.76	1240609
2010-07-23	38.55	39.15	38.45	39.04	1234940
2010-07-26	39.13	39.66	39.01	39.60	1367155
2010-07-27	39.80	40.27	39.60	40.10	1214824
2010-07-28	40.06	40.34	39.65	39.74	1487547
2010-07-29	39.57	39.57	38.26	38.26	1651385
2010-07-30	38.00	38.28	37.90	38.09	1551170
2010-08-02	38.52	38.85	38.39	38.52	1154976
2010-08-03	38.50	39.14	38.32	39.06	1657602
2010-08-04	39.22	39.63	39.05	39.48	1180004
2010-08-05	39.33	39.67	39.28	39.62	1097867
2010-08-06	39.36	39.59	39.01	39.34	893564
2010-08-09	39.43	39.74	39.38	39.51	1038146
2010-08-10	39.28	39.99	39.08	39.80	1400677
2010-08-11	39.30	39.38	38.86	39.05	1652429
2010-08-12	38.73	39.57	38.54	39.35	1652791
2010-08-13	39.29	39.84	39.27	39.50	720892
2010-08-16	39.32	39.63	39.17	39.42	897989
2010-08-17	39.65	40.33	39.59	40.25	936967
2010-08-18	40.26	40.26	39.51	39.74	906672
2010-08-19	39.60	39.74	39.01	39.24	761622
2010-08-20	38.88	39.34	38.87	39.28	510812
2010-08-23	39.45	40.00	39.33	39.75	2044297
2010-08-24	39.43	40.14	39.34	39.98	1131773
2010-08-25	39.84	39.99	39.33	39.93	1443912
2010-08-26	40.10	40.10	39.46	39.62	718816
2010-08-27	39.76	40.44	39.44	40.34	768013
2010-08-30	40.31	40.39	39.69	39.73	478182
2010-08-31	39.60	40.04	39.47	39.85	780170
2010-09-01	40.36	40.98	40.04	40.90	837816
2010-09-02	41.00	41.00	40.46	40.76	1035481
2010-09-03	40.86	41.04	40.66	41.04	414027
2010-09-07	40.78	41.14	40.63	40.83	479171
2010-09-08	40.80	40.90	40.19	40.19	982155
2010-09-09	40.54	40.79	40.42	40.62	702237
2010-09-10	40.63	40.71	40.37	40.55	524231
2010-09-13	40.88	41.22	40.60	41.17	1050181
2010-09-14	41.19	41.39	40.93	41.23	684106
2010-09-15	41.10	41.37	40.92	41.04	833355
2010-09-16	41.01	41.01	40.27	40.49	899895
2010-09-17	40.70	40.72	40.23	40.36	1156378
2010-09-20	40.50	40.97	40.33	40.95	509951
2010-09-21	40.92	41.09	40.58	40.82	854394
2010-09-22	40.83	41.36	40.80	40.92	578976
2010-09-23	40.78	40.88	40.33	40.34	578664
2010-09-24	40.79	41.23	40.70	41.23	767283
2010-09-27	41.11	41.66	41.04	41.49	601566
2010-09-28	41.63	41.75	41.19	41.69	582529
2010-09-29	41.57	41.63	41.17	41.35	624418
2010-09-30	41.63	41.74	41.19	41.27	847525
2010-10-01	41.11	41.71	41.00	41.65	707384
2010-10-04	41.37	41.73	41.09	41.26	689437
2010-10-05	41.61	41.67	41.39	41.66	957312
2010-10-06	41.65	41.78	41.19	41.43	541771
2010-10-07	41.60	41.60	41.07	41.18	881336
2010-10-08	41.34	41.38	41.07	41.26	605541
2010-10-11	41.26	41.38	41.18	41.21	712039
2010-10-12	41.20	41.24	40.93	41.03	880189
2010-10-13	41.18	41.39	41.07	41.25	603539
2010-10-14	41.26	41.67	41.23	41.35	694320
2010-10-15	41.49	41.81	41.44	41.66	627966
2010-10-18	41.65	41.88	41.55	41.87	1332405
2010-10-19	41.49	42.13	41.48	41.79	996773
2010-10-20	41.89	42.54	41.86	42.37	1006470
2010-10-21	42.43	42.68	42.00	42.20	1793345
2010-10-22	42.27	42.41	41.84	42.18	1737664
2010-10-25	42.29	42.37	42.01	42.02	1502880
2010-10-26	41.91	42.12	41.80	41.90	463349
2010-10-27	41.91	41.91	41.15	41.77	816633
2010-10-28	41.63	41.63	41.04	41.10	832893
2010-10-29	41.02	41.32	40.99	41.16	1352947
2010-11-01	41.25	41.63	40.84	41.00	732230
2010-11-02	41.22	42.03	41.22	42.02	747037
2010-11-03	42.13	42.15	41.56	41.79	1032943
2010-11-04	42.13	42.44	42.07	42.26	610814
2010-11-05	42.34	42.37	41.98	42.14	488391
2010-11-08	42.09	42.17	41.61	41.74	629057
2010-11-09	41.89	42.03	41.42	41.55	961665
2010-11-10	41.48	41.50	40.97	41.37	1046242
2010-11-11	41.20	41.43	41.04	41.33	736657
2010-11-12	41.17	41.20	40.84	40.91	833786
2010-11-15	40.99	41.56	40.99	41.27	565865
2010-11-16	41.00	41.19	40.50	40.79	809666
2010-11-17	40.95	40.96	40.61	40.70	633018
2010-11-18	41.10	41.10	40.73	40.99	674630
2010-11-19	41.03	41.13	40.64	40.89	562778
2010-11-22	40.79	41.01	40.50	40.96	407879
2010-11-23	40.72	40.72	40.40	40.62	509964
2010-11-24	40.88	40.88	40.61	40.71	570347
2010-11-26	40.61	40.89	40.36	40.53	252476
2010-11-29	40.29	40.48	40.00	40.40	485491
2010-11-30	40.04	40.59	39.97	40.42	786404
2010-12-01	40.92	41.14	40.73	41.03	521572
2010-12-02	41.17	41.19	40.80	41.12	425890
2010-12-03	41.03	41.12	40.81	41.00	1688562
2010-12-06	40.93	41.13	40.80	40.93	412395
2010-12-07	41.12	41.15	40.49	40.54	603971
2010-12-08	40.50	40.66	40.18	40.37	390942
2010-12-09	40.44	40.58	40.15	40.52	498134
2010-12-10	40.52	40.86	40.52	40.86	382678
2010-12-13	40.95	41.12	40.65	41.02	663961
2010-12-14	41.05	41.31	40.98	41.29	694085
2010-12-15	41.30	41.33	40.87	40.89	730039
2010-12-16	40.88	41.41	40.65	41.39	788881
2010-12-17	41.31	41.52	41.05	41.51	1009730
2010-12-20	41.66	41.76	41.18	41.36	734696
2010-12-21	41.40	41.54	41.22	41.43	414749
2010-12-22	41.52	41.86	41.49	41.61	594765
2010-12-23	41.52	41.99	41.52	41.81	456428
2010-12-27	41.69	41.98	41.47	41.79	309592
2010-12-28	41.78	41.91	41.56	41.80	574806
2010-12-29	41.89	41.93	41.57	41.70	220564
2010-12-30	41.70	41.79	41.50	41.53	258950
2010-12-31	41.49	41.74	41.43	41.45	349934
2011-01-03	41.56	41.68	41.10	41.48	1023451
2011-01-04	41.58	41.87	41.39	41.66	833447
2011-01-05	41.54	41.70	41.38	41.38	516402
2011-01-06	41.46	41.53	41.12	41.46	1956543
2011-01-07	41.53	41.70	41.31	41.59	2385890
2011-01-10	41.52	41.54	41.00	41.34	1971181
2011-01-11	41.41	41.43	41.13	41.32	454994
2011-01-12	41.52	41.53	41.21	41.52	830471
2011-01-13	41.54	41.56	41.11	41.51	584741
2011-01-14	41.55	41.60	41.35	41.52	407819
2011-01-18	41.55	41.63	41.19	41.36	575446
2011-01-19	41.38	41.60	41.26	41.42	794099
2011-01-20	41.41	41.85	41.39	41.55	700066
2011-01-21	41.77	41.78	41.47	41.64	479426
2011-01-24	41.70	42.18	41.64	42.03	1191041
2011-01-25	42.04	42.19	41.76	42.11	645815
2011-01-26	42.25	42.26	41.72	41.88	488220
2011-01-27	41.94	42.23	41.81	42.23	587331
2011-01-28	41.86	41.86	40.90	40.94	693411
2011-01-31	41.06	41.22	40.71	40.71	700398
2011-02-01	40.89	41.28	40.85	41.17	596956
2011-02-02	41.09	41.26	40.96	41.02	793576
2011-02-03	41.04	41.12	40.70	41.03	750373
2011-02-04	41.11	41.13	40.94	41.04	716302
2011-02-07	41.21	41.39	41.06	41.39	447671
2011-02-08	41.47	41.51	41.29	41.47	419179
2011-02-09	41.37	41.68	41.21	41.66	570368
2011-02-10	41.59	41.94	41.54	41.94	656303
2011-02-11	41.82	42.14	41.75	41.94	718406
2011-02-14	41.94	41.94	41.45	41.66	512922
2011-02-15	41.45	41.88	41.45	41.71	443930
2011-02-16	41.76	41.89	41.23	41.45	922020
2011-02-17	41.27	41.78	41.27	41.72	585787
2011-02-18	41.76	41.88	41.37	41.88	812935
2011-02-22	41.60	41.84	41.32	41.39	538992
2011-02-23	41.90	42.10	41.50	41.65	1131132
2011-02-24	41.71	41.94	41.50	41.52	977105
2011-02-25	41.66	41.79	41.44	41.72	354148
2011-02-28	41.82	42.42	41.76	42.23	756583
2011-03-01	42.44	43.24	42.35	42.62	1482491
2011-03-02	42.60	43.12	42.60	43.06	1140999
2011-03-03	43.30	43.54	43.07	43.44	1016245
2011-03-04	43.45	43.49	42.66	43.33	1267369
2011-03-07	43.50	43.75	43.30	43.43	1359388
2011-03-08	43.52	43.84	43.45	43.82	1219878
2011-03-09	43.78	44.07	43.43	44.06	648461
2011-03-10	43.72	43.75	43.12	43.13	866932
2011-03-11	43.31	43.61	43.01	43.56	831881
2011-03-14	43.17	43.62	42.70	43.54	2204287
2011-03-15	42.74	42.96	42.25	42.31	1861604
2011-03-16	42.36	42.41	41.34	41.76	1391128
2011-03-17	42.21	42.23	41.23	41.50	1067257
2011-03-18	41.84	41.97	41.31	41.41	1208982
2011-03-21	41.77	42.23	41.76	41.91	813278
2011-03-22	41.98	42.09	41.46	41.50	1444631
2011-03-23	41.39	41.78	41.32	41.74	713771
2011-03-24	41.98	42.25	41.64	42.08	686412
2011-03-25	42.11	42.36	41.95	42.15	404657
2011-03-28	42.24	42.52	42.03	42.03	412535
2011-03-29	42.08	42.30	41.85	42.20	453631
2011-03-30	42.27	42.95	42.24	42.81	562193
2011-03-31	42.80	42.96	42.57	42.79	495210
2011-04-01	43.10	43.36	43.06	43.28	555981
2011-04-04	43.36	43.39	43.02	43.21	558663
2011-04-05	43.09	43.23	42.87	42.90	469804
2011-04-06	42.97	43.45	42.88	43.23	420026
2011-04-07	43.23	43.23	42.95	43.04	534772
2011-04-08	43.29	43.30	42.72	43.02	459714
2011-04-11	43.04	43.05	42.34	42.45	396096
2011-04-12	42.25	42.64	42.04	42.08	575909
2011-04-13	42.23	42.52	42.07	42.08	380849
2011-04-14	42.03	42.59	41.93	42.53	603710
2011-04-15	42.66	43.09	42.52	42.96	387568
2011-04-18	42.50	42.69	42.17	42.38	410893
2011-04-19	42.42	42.59	42.35	42.46	515490
2011-04-20	42.81	42.96	42.62	42.70	793592
2011-04-21	42.83	42.92	42.50	42.66	688068
2011-04-25	42.69	42.96	42.61	42.72	556892
2011-04-26	42.80	43.08	42.80	43.01	705895
2011-04-27	43.19	43.30	43.12	43.18	764680
2011-04-28	42.76	43.01	42.60	42.94	1231680
2011-04-29	43.07	43.47	42.68	43.39	937472
2011-05-02	43.63	43.88	43.54	43.85	839468
2011-05-03	43.64	44.22	43.64	44.11	1608444
2011-05-04	44.10	44.24	43.83	44.11	930309
2011-05-05	43.99	44.23	43.70	43.84	695006
2011-05-06	44.17	44.48	44.02	44.15	571113
2011-05-09	44.10	44.37	43.79	44.34	442750
2011-05-10	44.47	45.13	44.39	45.05	501694
2011-05-11	45.02	45.15	44.81	45.08	1154806
2011-05-12	45.04	45.64	44.90	45.55	1257159
2011-05-13	45.57	45.62	44.79	45.21	856351
2011-05-16	44.99	45.43	44.99	45.24	701216
2011-05-17	45.16	45.56	45.08	45.49	852528
2011-05-18	45.57	45.57	45.04	45.28	815503
2011-05-19	45.42	45.47	45.09	45.46	704258
2011-05-20	45.33	45.64	45.19	45.38	627058
2011-05-23	45.02	45.27	44.83	44.88	655327
2011-05-24	45.08	45.08	44.74	44.75	566965
2011-05-25	44.61	44.97	44.25	44.85	712269
2011-05-26	44.82	45.06	44.47	45.01	485041
2011-05-27	45.14	45.35	44.92	44.99	449484
2011-05-31	45.27	45.27	44.99	45.26	1117641
2011-06-01	45.22	45.22	44.44	44.48	953089
2011-06-02	44.61	44.61	44.01	44.29	801159
2011-06-03	43.81	44.09	43.41	43.67	921489
2011-06-06	43.56	43.63	43.24	43.43	662631
2011-06-07	43.62	43.91	43.43	43.57	446338
2011-06-08	43.58	43.72	43.37	43.58	521965
2011-06-09	43.57	43.67	43.31	43.35	525338
2011-06-10	43.29	43.34	43.04	43.14	457434
2011-06-13	42.55	43.31	42.54	43.13	843741
2011-06-14	43.53	43.79	43.18	43.55	707363
2011-06-15	43.26	43.68	43.07	43.13	608227
2011-06-16	43.19	43.70	43.16	43.55	638902
2011-06-17	43.77	44.14	43.72	43.85	766188
2011-06-20	43.86	44.17	43.59	44.17	483860
2011-06-21	44.70	44.74	44.14	44.29	1455416
2011-06-22	44.20	44.46	43.87	44.06	560596
2011-06-23	43.64	43.83	43.36	43.73	404372
2011-06-24	43.81	44.16	43.69	43.72	618097
2011-06-27	43.81	44.20	43.74	44.15	442589
2011-06-28	44.26	44.60	43.98	44.36	466077
2011-06-29	44.55	44.55	44.35	44.44	506503
2011-06-30	44.61	44.61	44.33	44.58	687634
2011-07-01	44.58	45.15	44.47	45.10	534461
2011-07-05	44.95	45.11	44.82	44.91	535080
2011-07-06	44.91	45.11	44.72	44.85	660833
2011-07-07	45.14	45.14	44.71	44.96	404437
2011-07-08	44.66	44.87	44.55	44.78	556830
2011-07-11	44.35	44.46	44.09	44.23	415407
2011-07-12	44.23	44.74	44.18	44.58	579804
2011-07-13	44.70	44.83	44.37	44.38	477162
2011-07-14	44.37	44.56	43.83	43.89	2219804
2011-07-15	43.94	44.03	43.57	43.90	2218769
2011-07-18	43.70	43.78	43.16	43.33	1489608
2011-07-19	43.51	43.93	43.12	43.93	711702
2011-07-20	43.91	44.21	43.82	44.04	649535
2011-07-21	44.28	44.78	44.24	44.64	486919
2011-07-22	44.61	44.64	44.30	44.39	273432
2011-07-25	44.17	44.36	44.00	44.07	627182
2011-07-26	44.09	44.10	43.64	43.73	557122
2011-07-27	43.64	43.68	43.24	43.24	955088
2011-07-28	42.89	42.89	42.48	42.52	838433
2011-07-29	42.32	42.75	41.86	42.35	1150391
2011-08-01	42.57	42.77	41.99	42.15	1006428
2011-08-02	41.40	42.04	41.03	41.41	1550530
2011-08-03	41.70	41.74	40.68	41.24	1022493
2011-08-04	40.83	41.04	39.76	39.80	1454896
2011-08-05	40.16	40.20	39.10	40.01	1909063
2011-08-08	39.67	40.00	37.84	37.98	2815155
2011-08-09	38.41	39.66	37.28	39.62	2252199
2011-08-10	39.12	39.90	38.80	38.94	1669645
2011-08-11	39.33	41.98	39.03	41.40	2768613
2011-08-12	41.57	41.70	40.70	41.03	1583930
2011-08-15	41.18	42.32	41.16	42.26	993130
2011-08-16	41.89	42.35	41.59	42.16	822271
2011-08-17	42.40	42.93	42.24	42.38	750347
2011-08-18	41.64	42.09	41.28	41.95	1440420
2011-08-19	41.44	42.05	41.41	41.76	875615
2011-08-22	42.34	42.34	41.33	41.45	1499732
2011-08-23	41.59	42.53	41.19	42.53	1212327
2011-08-24	42.45	43.52	42.37	43.45	695527
2011-08-25	43.55	43.55	42.53	42.98	682912
2011-08-26	42.60	43.28	41.80	43.03	897742
2011-08-29	43.47	44.04	43.44	43.99	764537
2011-08-30	43.92	44.18	43.60	43.94	887183
2011-08-31	44.09	44.49	43.98	44.24	919577
2011-09-01	44.47	44.47	43.71	43.76	845332
2011-09-02	43.15	43.64	43.05	43.18	901561
2011-09-06	42.20	42.97	41.92	42.91	804828
2011-09-07	43.27	43.41	42.97	43.35	616284
2011-09-08	43.23	43.68	43.06	43.16	558565
2011-09-09	42.77	42.80	41.64	41.90	1494277
2011-09-12	41.43	42.28	41.43	42.24	735539
2011-09-13	42.23	42.81	41.87	42.75	721998
2011-09-14	42.87	43.63	42.62	43.24	662967
2011-09-15	43.54	43.80	43.29	43.64	627155
2011-09-16	43.84	44.31	43.77	44.21	907631
2011-09-19	43.58	43.97	43.27	43.83	635232
2011-09-20	44.00	45.08	43.95	44.53	907064
2011-09-21	44.42	44.68	43.47	43.47	648180
2011-09-22	42.53	42.90	42.19	42.68	1032748
2011-09-23	42.64	43.28	42.53	43.05	878999
2011-09-26	43.49	43.53	42.87	43.00	1402818
2011-09-27	43.68	44.00	42.87	43.03	2404229
2011-09-28	43.18	43.35	42.44	42.48	701594
2011-09-29	42.96	43.32	42.71	43.21	631298
2011-09-30	42.98	43.51	42.82	42.94	828642
2011-10-03	42.90	43.29	41.92	41.92	788151
2011-10-04	41.59	42.36	40.87	42.31	1328145
2011-10-05	42.40	42.48	41.83	42.40	741647
2011-10-06	42.29	43.14	42.29	43.13	571183
2011-10-07	43.23	43.68	42.92	43.06	970154
2011-10-10	43.66	44.31	43.53	44.31	645583
2011-10-11	44.17	44.19	43.65	43.98	755879
2011-10-12	44.15	44.48	43.95	44.26	1014035
2011-10-13	44.02	44.36	43.92	44.33	538001
2011-10-14	44.51	44.81	44.41	44.66	562683
2011-10-17	44.53	44.75	44.39	44.48	403843
2011-10-18	44.60	45.28	44.12	45.07	694678
2011-10-19	45.13	45.97	44.99	45.31	701022
2011-10-20	45.28	45.71	45.17	45.50	2828553
2011-10-21	46.45	46.45	45.90	46.16	3025794
2011-10-24	46.11	46.38	45.96	46.14	3053212
2011-10-25	45.97	46.14	45.38	45.43	1008177
2011-10-26	45.93	46.03	45.51	45.59	919827
2011-10-27	46.66	47.36	46.29	46.39	1026115
2011-10-28	46.02	46.50	45.55	46.46	1254754
2011-10-31	46.12	46.15	45.50	45.58	1164421
2011-11-01	44.05	45.46	43.97	44.41	1466529
2011-11-02	45.14	46.37	45.12	45.76	1437262
2011-11-03	46.01	46.74	45.88	46.60	1387215
2011-11-04	46.27	46.35	45.50	46.25	906442
2011-11-07	46.16	46.37	45.64	46.32	491535
2011-11-08	46.47	46.71	46.09	46.69	714694
2011-11-09	46.10	46.24	45.45	45.56	715967
2011-11-10	46.02	46.30	45.62	45.95	899156
2011-11-11	46.55	46.92	46.45	46.88	590849
2011-11-14	46.66	46.76	46.22	46.32	534069
2011-11-15	46.21	46.56	46.07	46.44	652682
2011-11-16	46.20	46.52	45.92	45.97	764354
2011-11-17	46.03	46.30	45.53	45.76	945076
2011-11-18	46.04	46.50	46.01	46.33	830981
2011-11-21	45.81	46.23	45.49	46.01	1407184
2011-11-22	46.04	46.20	45.33	45.37	1415239
2011-11-23	45.10	45.10	44.19	44.67	1009091
2011-11-25	44.74	44.98	44.52	44.57	420608
2011-11-28	45.33	45.77	45.12	45.29	788769
2011-11-29	45.46	46.24	45.42	46.10	646916
2011-11-30	47.45	47.45	46.77	47.41	1090850
2011-12-01	47.42	47.73	47.10	47.10	1122465
2011-12-02	47.50	47.50	46.47	46.50	611710
2011-12-05	47.20	47.21	46.27	46.59	785451
2011-12-06	46.70	46.83	46.44	46.65	791569
2011-12-07	46.49	46.61	45.92	46.37	769458
2011-12-08	46.19	46.20	45.42	45.49	1141612
2011-12-09	45.79	46.38	45.59	46.26	858942
2011-12-12	46.07	46.36	45.75	46.22	1526875
2011-12-13	46.57	46.65	45.91	46.03	1227983
2011-12-14	45.66	45.98	45.11	45.30	1222328
2011-12-15	45.70	46.45	45.70	46.31	1413196
2011-12-16	46.43	46.91	45.92	46.63	3299594
2011-12-19	45.96	46.83	45.72	46.26	1367671
2011-12-20	46.78	47.36	46.60	47.29	863659
2011-12-21	47.42	47.94	47.35	47.80	936456
2011-12-22	48.01	48.05	47.75	47.88	699698
2011-12-23	48.09	48.65	47.91	48.39	498318
2011-12-27	48.46	48.87	48.33	48.71	614767
2011-12-28	48.70	48.78	48.30	48.36	505363
2011-12-29	48.49	48.75	48.45	48.59	483276
2011-12-30	48.68	48.75	48.15	48.18	541205
2012-01-03	48.86	48.86	47.63	47.83	858917
2012-01-04	47.89	48.05	47.46	47.51	786610
2012-01-05	47.44	47.76	47.20	47.54	835524
2012-01-06	47.54	47.71	47.33	47.39	634357
2012-01-09	47.48	47.59	47.00	47.15	796479
2012-01-10	48.12	48.12	47.64	47.81	1097155
2012-01-11	47.72	47.85	47.46	47.55	630263
2012-01-12	47.73	47.79	47.40	47.66	1974980
2012-01-13	47.45	47.66	47.33	47.62	2010223
2012-01-17	47.91	48.24	47.58	47.65	1958623
2012-01-18	47.70	47.84	47.37	47.77	571012
2012-01-19	47.84	47.84	47.26	47.49	638535
2012-01-20	47.58	47.78	47.41	47.75	690033
2012-01-23	47.74	48.01	47.50	47.51	627427
2012-01-24	47.36	47.51	47.18	47.47	1135167
2012-01-25	47.36	48.34	47.09	48.24	610022
2012-01-26	48.32	48.86	48.10	48.53	790100
2012-01-27	48.41	48.49	48.08	48.20	748851
2012-01-30	47.73	47.93	47.14	47.27	755667
2012-01-31	47.59	47.77	47.08	47.26	716223
2012-02-01	47.57	47.78	47.36	47.66	682561
2012-02-02	47.76	47.91	47.45	47.56	590983
2012-02-03	47.95	48.06	47.30	47.50	900433
2012-02-06	47.40	47.54	47.17	47.31	379269
2012-02-07	47.27	48.38	47.21	48.19	947573
2012-02-08	48.18	48.21	47.91	48.08	537176
2012-02-09	48.05	48.17	47.76	47.96	379075
2012-02-10	47.78	47.92	47.36	47.49	708358
2012-02-13	47.71	47.83	47.48	47.55	440473
2012-02-14	47.34	47.49	47.03	47.32	680981
2012-02-15	47.28	47.76	47.15	47.43	779257
2012-02-16	47.50	48.17	47.39	47.91	458977
2012-02-17	48.15	48.21	47.82	47.86	625855
2012-02-21	48.04	48.04	47.30	47.40	782925
2012-02-22	47.44	47.73	47.23	47.40	546708
2012-02-23	47.34	47.65	47.23	47.48	603014
2012-02-24	47.68	47.99	47.30	47.51	678979
2012-02-27	47.22	47.69	47.07	47.50	512770
2012-02-28	47.44	47.61	47.05	47.16	442966
2012-02-29	47.21	47.41	46.81	47.03	946933
2012-03-01	47.11	47.14	46.69	46.88	798829
2012-03-02	46.85	46.86	46.32	46.59	848317
2012-03-05	46.59	46.59	46.15	46.41	930151
2012-03-06	46.16	46.44	46.15	46.39	840789
2012-03-07	46.48	46.84	46.19	46.77	582369
2012-03-08	47.02	47.19	46.77	47.12	390176
2012-03-09	47.12	47.54	46.92	47.45	516530
2012-03-12	47.47	48.14	47.47	48.02	556437
2012-03-13	48.22	48.22	47.76	48.08	412559
2012-03-14	48.01	48.13	47.12	47.18	590277
2012-03-15	47.12	47.30	46.85	46.90	1139600
2012-03-16	46.90	47.06	46.71	47.02	773751
2012-03-19	46.89	47.32	46.78	46.84	486760
2012-03-20	46.70	47.07	46.61	46.98	365949
2012-03-21	46.98	47.26	46.81	47.04	496015
2012-03-22	46.91	47.20	46.72	47.08	684156
2012-03-23	47.05	47.28	46.97	47.24	304533
2012-03-26	47.41	47.76	47.30	47.71	590119
2012-03-27	47.75	47.99	47.52	47.90	580574
2012-03-28	47.83	47.99	47.36	47.52	830375
2012-03-29	47.29	47.69	47.03	47.63	613354
2012-03-30	47.65	47.98	47.52	47.90	710613
2012-04-02	47.83	48.30	47.69	48.12	560008
2012-04-03	48.13	48.22	47.73	48.18	1031749
2012-04-04	47.81	47.96	47.67	47.71	976662
2012-04-05	47.65	47.68	46.99	47.14	933618
2012-04-09	46.58	46.95	46.58	46.83	605926
2012-04-10	46.86	46.97	46.02	46.06	727511
2012-04-11	46.43	46.49	45.95	46.12	677670
2012-04-12	46.10	46.41	45.96	46.34	550158
2012-04-13	46.30	46.78	46.19	46.23	488450
2012-04-16	46.34	46.83	46.28	46.68	442340
2012-04-17	46.87	47.26	46.56	47.20	868293
2012-04-18	46.97	47.25	46.86	47.20	769920
2012-04-19	47.06	47.41	46.88	47.06	678995
2012-04-20	47.15	47.78	47.07	47.77	715883
2012-04-23	47.52	47.53	47.29	47.45	619504
2012-04-24	47.54	48.12	47.44	48.11	560375
2012-04-25	48.40	48.52	48.02	48.42	1108184
2012-04-26	48.36	48.56	48.12	48.41	611509
2012-04-27	48.04	48.33	47.86	48.21	575971
2012-04-30	48.18	48.40	47.82	48.35	775307
2012-05-01	48.27	48.49	47.98	48.23	647776
2012-05-02	48.09	48.16	47.67	47.79	807561
2012-05-03	48.00	48.46	47.48	47.62	915361
2012-05-04	47.63	48.02	47.63	47.82	519691
2012-05-07	47.68	47.78	47.41	47.75	618350
2012-05-08	47.64	47.93	47.50	47.84	551930
2012-05-09	47.50	48.22	47.50	48.06	861090
2012-05-10	48.31	49.27	48.20	48.97	1787273
2012-05-11	48.75	49.07	48.51	48.60	862117
2012-05-14	48.32	48.69	48.17	48.45	471153
2012-05-15	48.38	48.41	47.84	47.97	965719
2012-05-16	48.28	48.49	47.97	48.35	811454
2012-05-17	48.38	48.52	48.00	48.11	974853
2012-05-18	48.15	48.39	47.65	47.80	880057
2012-05-21	47.78	48.24	47.58	48.20	632456
2012-05-22	48.33	48.86	48.28	48.70	809906
2012-05-23	48.51	48.86	48.30	48.64	1410870
2012-05-24	48.65	49.23	48.61	48.88	817777
2012-05-25	48.80	49.29	48.80	49.11	635967
2012-05-29	49.30	49.39	48.99	49.35	441324
2012-05-30	49.02	49.51	48.84	48.85	533836
2012-05-31	48.91	49.59	48.86	49.38	1067738
2012-06-01	49.44	49.58	48.37	49.43	1041085
2012-06-04	49.51	49.89	49.36	49.84	908626
2012-06-05	49.74	50.51	49.65	50.34	849462
2012-06-06	50.57	50.91	50.18	50.91	1136460
2012-06-07	51.28	51.30	50.67	50.85	722332
2012-06-08	50.65	51.10	50.65	51.07	602220
2012-06-11	51.29	51.46	50.72	50.76	775700
2012-06-12	51.21	51.27	50.68	51.27	699889
2012-06-13	51.17	51.48	50.95	51.20	745624
2012-06-14	51.22	51.65	51.17	51.58	449594
2012-06-15	51.71	52.07	51.55	52.01	847471
2012-06-18	51.81	52.12	51.81	52.05	469420
2012-06-19	52.15	52.30	51.77	51.80	1099644
2012-06-20	51.76	51.85	51.12	51.19	1146048
2012-06-21	51.44	51.73	50.69	50.81	826211
2012-06-22	50.85	50.97	50.56	50.56	1375954
2012-06-25	50.27	50.76	50.27	50.64	590479
2012-06-26	50.63	50.89	50.56	50.67	665390
2012-06-27	51.00	51.44	50.93	51.24	611572
2012-06-28	50.91	51.46	50.91	51.42	588305
2012-06-29	52.21	52.21	51.48	51.74	668957
2012-07-02	52.06	52.25	51.73	52.25	865817
2012-07-03	52.09	52.30	51.98	52.13	478772
2012-07-05	52.03	52.31	52.01	52.01	574599
2012-07-06	51.65	52.15	51.65	52.08	383845
2012-07-09	52.08	52.18	51.76	52.05	462934
2012-07-10	52.01	52.48	52.01	52.19	519433
2012-07-11	51.92	52.17	51.50	52.13	996367
2012-07-12	51.87	52.39	51.87	52.21	455905
2012-07-13	52.36	53.09	52.33	53.05	397081
2012-07-16	52.89	53.24	52.83	52.87	660016
2012-07-17	52.94	53.38	52.81	53.28	360360
2012-07-18	53.17	53.41	53.08	53.31	392759
2012-07-19	53.36	53.67	53.02	53.30	1835295
2012-07-20	53.11	53.87	53.10	53.76	2278195
2012-07-23	53.43	53.69	53.11	53.22	1831439
2012-07-24	53.21	53.36	52.55	52.86	411229
2012-07-25	53.10	53.17	52.46	52.67	363437
2012-07-26	53.17	53.60	52.95	53.47	586390
2012-07-27	53.79	54.66	53.73	54.32	719057
2012-07-30	53.77	54.11	53.54	53.97	479378
2012-07-31	54.04	54.20	53.53	53.54	830715
2012-08-01	53.68	54.55	53.35	53.40	642805
2012-08-02	53.00	53.44	52.55	53.23	469370
2012-08-03	53.96	54.22	53.73	54.09	463440
2012-08-06	54.36	54.56	53.93	54.01	376842
2012-08-07	54.14	54.22	53.32	53.38	586380
2012-08-08	53.46	53.49	52.95	53.37	508584
2012-08-09	53.45	53.49	53.03	53.35	504893
2012-08-10	53.28	53.47	53.08	53.42	612476
2012-08-13	53.43	53.49	53.18	53.18	526057
2012-08-14	53.47	53.59	53.18	53.26	452678
2012-08-15	53.18	53.34	53.06	53.26	427887
2012-08-16	53.20	53.55	53.02	53.34	703801
2012-08-17	53.35	53.43	52.77	52.80	645619
2012-08-20	52.88	52.95	52.62	52.67	620564
2012-08-21	52.66	52.89	52.40	52.58	657821
2012-08-22	52.46	52.64	52.26	52.31	634169
2012-08-23	52.26	52.35	51.47	51.49	490257
2012-08-24	51.39	51.84	51.39	51.72	457153
2012-08-27	51.72	51.89	51.64	51.69	355899
2012-08-28	51.63	51.75	51.44	51.61	510647
2012-08-29	51.63	51.78	51.43	51.69	417535
2012-08-30	51.55	51.65	51.44	51.52	443701
2012-08-31	51.78	51.78	51.19	51.37	366112
2012-09-04	51.50	52.27	51.39	52.20	620789
2012-09-05	52.21	52.32	51.87	51.88	471470
2012-09-06	52.20	52.80	52.15	52.56	444021
2012-09-07	52.38	52.59	52.30	52.41	332720
2012-09-10	52.57	52.57	52.34	52.41	311694
2012-09-11	52.49	52.62	52.32	52.38	279845
2012-09-12	52.42	52.49	52.13	52.27	330286
2012-09-13	52.23	53.66	52.20	53.66	1181931
2012-09-14	53.43	53.74	53.22	53.55	1130148
2012-09-17	53.56	53.65	52.58	52.74	1870237
2012-09-18	52.60	52.75	51.75	52.05	1141297
2012-09-19	52.12	52.57	52.07	52.37	444522
2012-09-20	52.34	52.66	52.20	52.42	587474
2012-09-21	52.57	52.79	52.37	52.56	802114
2012-09-24	52.67	53.64	52.54	53.40	696910
2012-09-25	53.44	53.54	53.19	53.19	518151
2012-09-26	53.26	53.99	53.15	53.48	594040
2012-09-27	53.48	53.55	52.63	52.64	529756
2012-09-28	52.60	52.92	52.46	52.80	610932
2012-10-01	52.85	53.14	52.49	52.49	582846
2012-10-02	52.76	53.02	52.57	52.65	612348
2012-10-03	52.80	53.32	52.79	53.10	769529
2012-10-04	53.30	53.76	53.20	53.30	674641
2012-10-05	53.45	53.61	53.24	53.25	350604
2012-10-08	53.23	53.44	53.11	53.27	253487
2012-10-09	53.23	53.45	53.14	53.17	545089
2012-10-10	53.13	53.31	52.84	52.88	711015
2012-10-11	53.20	53.24	52.81	52.84	414106
2012-10-12	52.97	53.14	52.60	52.71	367030
2012-10-15	52.71	53.06	52.35	53.04	294292
2012-10-16	53.20	53.51	52.99	53.13	384952
2012-10-17	53.29	53.91	53.00	53.89	408145
2012-10-18	53.86	54.20	53.79	54.17	313328
2012-10-19	54.04	54.04	53.62	53.63	602917
2012-10-22	52.78	54.06	52.78	53.71	451169
2012-10-23	52.93	53.19	52.55	52.86	624140
2012-10-24	52.86	53.04	52.59	52.78	378052
2012-10-25	53.03	53.10	52.46	53.08	410016
2012-10-26	53.11	53.15	52.76	52.86	350221
2012-10-31	52.81	53.34	52.75	52.97	541235
2012-11-01	53.32	53.36	52.80	52.93	533361
2012-11-02	53.08	53.08	52.05	52.17	1155256
2012-11-05	51.94	52.36	51.72	51.80	563814
2012-11-06	51.80	52.02	51.48	51.59	662943
2012-11-07	51.38	51.44	50.00	50.31	605075
2012-11-08	50.30	50.91	50.11	50.11	540435
2012-11-09	49.75	50.09	49.06	49.36	1318140
2012-11-12	49.40	49.55	49.01	49.28	697288
2012-11-13	49.09	49.80	49.01	49.58	746144
2012-11-14	49.59	49.74	49.09	49.33	744706
2012-11-15	49.43	49.86	48.73	49.16	809807
2012-11-16	49.14	49.83	48.87	49.81	1074140
2012-11-19	50.14	50.14	49.26	49.58	746729
2012-11-20	49.45	49.90	49.27	49.65	1118948
2012-11-21	49.84	50.18	49.09	49.48	499393
2012-11-23	49.61	49.68	48.95	49.28	281920
2012-11-26	49.21	50.01	49.17	49.78	425796
2012-11-27	49.76	50.16	49.67	49.90	437614
2012-11-28	49.90	50.55	49.55	50.47	962429
2012-11-29	50.55	50.83	50.37	50.83	451043
2012-11-30	50.92	51.50	50.92	51.46	681448
2012-12-03	51.58	51.64	50.92	51.46	530986
2012-12-04	51.47	51.66	51.34	51.38	516526
2012-12-05	51.01	52.10	50.95	51.71	730952
2012-12-06	51.61	52.00	51.41	51.44	550217
2012-12-07	51.41	51.63	51.20	51.34	680204
2012-12-10	51.40	51.62	51.17	51.53	513149
2012-12-11	51.53	51.66	51.29	51.49	524983
2012-12-12	51.41	51.74	51.18	51.24	687244
2012-12-13	51.21	51.33	50.62	50.75	408898
2012-12-14	50.70	51.43	50.66	50.75	577004
2012-12-17	50.86	51.71	50.81	51.69	599952
2012-12-18	51.76	52.15	51.51	52.11	1098715
2012-12-19	52.21	52.21	51.72	51.86	560609
2012-12-20	51.89	52.31	51.70	52.23	603102
2012-12-21	52.13	52.46	51.87	52.14	1269497
2012-12-24	52.18	52.19	51.55	51.93	242264
2012-12-26	52.04	52.04	51.30	51.33	289457
2012-12-27	51.34	51.47	50.51	51.03	385448
2012-12-28	50.78	51.15	50.50	50.52	770518
2012-12-31	50.51	51.08	50.12	50.98	776249
2013-01-02	51.72	52.40	51.69	52.40	613774
2013-01-03	52.34	52.60	52.10	52.36	643174
2013-01-04	52.44	52.55	52.28	52.40	410781
2013-01-07	52.20	52.24	51.75	51.89	635074
2013-01-08	51.71	51.95	51.50	51.94	498657
2013-01-09	51.94	51.99	51.55	51.93	406699
2013-01-10	52.15	52.28	51.97	52.18	448686
2013-01-11	52.38	52.38	51.64	51.91	576524
2013-01-14	51.87	52.23	51.84	51.97	346583
2013-01-15	51.89	52.15	51.69	52.14	476086
2013-01-16	51.95	52.14	51.79	51.90	345536
2013-01-17	51.96	52.23	51.86	52.13	371160
2013-01-18	52.36	52.46	52.01	52.44	512959
2013-01-22	52.40	52.93	52.33	52.85	401403
2013-01-23	52.70	52.78	52.50	52.60	404627
2013-01-24	52.69	53.15	52.69	53.10	652698
2013-01-25	53.13	53.37	53.00	53.32	1869490
2013-01-28	53.51	53.51	53.06	53.25	1727677
2013-01-29	53.25	53.62	53.19	53.49	2359787
2013-01-30	53.28	53.49	52.63	53.36	1259773
2013-01-31	53.34	53.53	53.31	53.38	1221534
2013-02-01	53.58	53.61	53.33	53.43	944922
2013-02-04	53.31	53.44	53.19	53.31	710030
2013-02-05	53.53	53.74	53.30	53.36	584410
2013-02-06	53.19	53.65	52.95	53.62	1018492
2013-02-07	53.76	53.79	53.30	53.58	443409
2013-02-08	53.60	53.96	53.30	53.95	454688
2013-02-11	53.97	54.20	53.87	54.13	815732
2013-02-12	54.16	54.53	54.11	54.49	474726
2013-02-13	54.52	54.78	54.44	54.56	912394
2013-02-14	54.45	54.63	54.31	54.33	810240
2013-02-15	54.37	54.48	54.24	54.34	611771
2013-02-19	54.47	55.07	54.42	54.98	648822
2013-02-20	55.02	55.29	54.75	54.80	597080
2013-02-21	54.80	54.93	54.55	54.59	490585
2013-02-22	54.69	55.41	54.51	55.40	512157
2013-02-25	55.65	55.95	54.38	54.38	901626
2013-02-26	54.62	55.17	54.54	54.79	724972
2013-02-27	54.74	55.28	54.74	55.24	659776
2013-02-28	55.24	56.01	55.14	55.94	804430
2013-03-01	55.90	56.10	55.56	56.04	880167
2013-03-04	55.98	56.89	55.94	56.87	802130
2013-03-05	57.07	57.38	56.98	57.22	629124
2013-03-06	57.31	57.50	57.18	57.31	716812
2013-03-07	57.31	57.53	57.01	57.03	398834
2013-03-08	57.12	57.22	56.76	57.05	264485
2013-03-11	56.90	57.14	56.90	57.06	344010
2013-03-12	57.07	57.10	56.63	56.92	381400
2013-03-13	56.93	57.06	56.70	56.98	407055
2013-03-14	57.11	57.17	56.83	57.00	606329
2013-03-15	56.78	57.05	56.64	56.98	853988
2013-03-18	56.57	56.83	56.50	56.60	287509
2013-03-19	56.86	56.96	56.38	56.66	654273
2013-03-20	56.92	57.38	56.80	57.09	526541
2013-03-21	56.90	57.04	56.57	56.71	342419
2013-03-22	56.75	56.95	56.15	56.74	342320
2013-03-25	56.89	57.31	56.50	56.64	479133
2013-03-26	56.80	57.09	56.76	57.07	550944
2013-03-27	56.74	57.24	56.60	57.21	489686
2013-03-28	57.17	57.96	57.11	57.89	880034
2013-04-01	57.89	57.94	57.54	57.66	521841
2013-04-02	57.75	57.99	57.53	57.70	664711
2013-04-03	57.78	57.83	57.41	57.60	616719
2013-04-04	57.55	58.01	57.55	57.97	516841
2013-04-05	57.54	58.16	57.50	58.12	477796
2013-04-08	58.15	58.74	57.89	58.65	566835
2013-04-09	58.72	58.73	58.12	58.16	659273
2013-04-10	58.25	58.87	58.25	58.78	493928
2013-04-11	58.91	59.30	58.71	59.27	733492
2013-04-12	59.11	59.54	59.11	59.49	431831
2013-04-15	59.30	59.49	58.33	58.33	561786
2013-04-16	58.74	59.09	58.09	58.88	504394
2013-04-17	58.70	58.79	57.80	58.36	981000
2013-04-18	58.52	58.81	58.08	58.54	1179552
2013-04-19	58.67	59.42	58.51	59.41	511155
2013-04-22	59.50	60.24	59.14	59.95	804210
2013-04-23	60.21	60.23	59.32	59.91	514261
2013-04-24	59.83	60.50	59.59	60.33	613752
2013-04-25	60.48	61.09	60.29	60.76	1850395
2013-04-26	60.76	61.04	60.56	60.70	1797412
2013-04-29	60.62	60.98	60.16	60.88	479202
2013-04-30	60.68	61.00	60.50	60.90	658943
2013-05-01	60.82	61.10	60.50	60.58	520081
2013-05-02	60.79	60.79	60.10	60.52	624281
2013-05-03	61.12	61.83	60.85	61.48	754602
2013-05-06	61.89	61.89	60.63	60.67	933125
2013-05-07	60.73	61.42	60.35	61.41	671158
2013-05-08	61.28	61.44	60.44	60.80	659210
2013-05-09	60.68	60.75	59.18	59.48	1230745
2013-05-10	59.25	59.44	58.92	59.33	978949
2013-05-13	59.12	59.20	58.77	59.01	606366
2013-05-14	58.96	59.59	58.68	59.38	563530
2013-05-15	59.39	60.69	59.23	60.22	855778
2013-05-16	60.15	60.23	59.84	60.06	1213169
2013-05-17	60.23	60.66	60.00	60.57	1030671
2013-05-20	60.51	60.64	60.09	60.18	373167
2013-05-21	60.27	60.54	59.71	60.09	754306
2013-05-22	60.05	60.80	58.78	59.15	880289
2013-05-23	58.78	58.78	57.48	58.48	721422
2013-05-24	58.31	58.51	57.50	57.67	498326
2013-05-28	58.02	58.03	57.16	57.41	991751
2013-05-29	57.03	57.14	55.60	55.96	954583
2013-05-30	56.60	57.73	56.43	56.90	1105068
2013-05-31	56.80	57.48	56.47	56.48	685638
2013-06-03	56.49	56.99	55.73	56.53	678805
2013-06-04	56.53	56.69	55.62	55.88	1200101
2013-06-05	55.71	55.94	55.34	55.57	746695
2013-06-06	55.65	56.38	55.46	56.38	417702
2013-06-07	56.51	57.02	55.93	56.67	418300
2013-06-10	56.72	56.88	56.36	56.73	453827
2013-06-11	56.84	57.14	56.33	56.66	960927
2013-06-12	56.96	57.10	55.98	56.18	491591
2013-06-13	56.18	57.38	55.88	57.32	563719
2013-06-14	57.32	57.79	57.24	57.55	760052
2013-06-17	57.78	58.13	57.20	57.40	491769
2013-06-18	56.94	57.20	56.01	56.20	3105128
2013-06-19	56.20	56.20	54.32	54.33	1819544
2013-06-20	53.89	53.94	52.04	52.25	2191557
2013-06-21	52.59	52.98	51.56	52.76	1541842
2013-06-24	52.06	52.86	51.78	52.48	634083
2013-06-25	52.79	53.60	52.38	53.41	814594
2013-06-26	53.77	54.93	53.77	54.65	1592348
2013-06-27	54.95	56.27	54.90	55.13	1657525
2013-06-28	54.99	55.85	54.68	55.47	1232220
2013-07-01	55.85	56.19	54.70	54.95	1084309
2013-07-02	54.86	55.47	54.79	55.07	736959
2013-07-03	54.54	55.05	54.53	54.79	477746
2013-07-05	54.73	54.92	54.02	54.84	545813
2013-07-08	55.07	56.20	54.98	56.13	843957
2013-07-09	56.29	56.85	56.06	56.78	727455
2013-07-10	56.80	57.15	56.46	57.09	582806
2013-07-11	57.61	58.02	57.40	57.97	677922
2013-07-12	57.95	58.10	57.15	57.85	874409
2013-07-15	57.98	59.10	57.77	59.05	665181
2013-07-16	59.08	59.34	58.26	58.58	544624
2013-07-17	58.91	59.07	58.46	58.96	567144
2013-07-18	58.93	59.96	58.78	59.82	608493
2013-07-19	59.88	60.05	59.65	59.97	447475
2013-07-22	59.99	60.33	59.88	59.97	327543
2013-07-23	60.05	60.23	59.75	59.97	317843
2013-07-24	59.96	60.04	58.60	58.80	486001
2013-07-25	58.48	59.57	58.42	59.50	618559
2013-07-26	59.33	59.68	58.86	59.67	273605
2013-07-29	59.50	59.88	59.31	59.61	409503
2013-07-30	59.40	59.79	59.00	59.26	467159
2013-07-31	59.22	59.51	58.66	58.90	448021
2013-08-01	59.28	59.58	58.96	59.00	685128
2013-08-02	59.98	59.98	58.58	59.05	953011
2013-08-05	58.84	58.84	58.17	58.36	721299
2013-08-06	58.40	58.46	57.49	57.57	927491
2013-08-07	57.39	57.77	57.05	57.61	778788
2013-08-08	57.85	58.26	57.56	58.00	580751
2013-08-09	58.01	58.16	57.63	57.74	329745
2013-08-12	57.44	57.53	57.10	57.31	490578
2013-08-13	57.31	57.35	56.86	57.12	359686
2013-08-14	56.93	57.17	56.41	56.65	319291
2013-08-15	56.19	56.54	55.62	55.66	347998
2013-08-16	55.58	55.71	54.66	55.12	955829
2013-08-19	55.04	55.37	54.31	54.54	570194
2013-08-20	54.92	55.25	54.62	55.11	978048
2013-08-21	54.88	54.88	53.93	54.14	683798
2013-08-22	54.25	54.65	54.09	54.36	316856
2013-08-23	54.46	54.88	54.11	54.77	419722
2013-08-26	54.81	54.90	54.19	54.47	601884
2013-08-27	54.06	54.63	54.02	54.39	476747
2013-08-28	54.44	54.85	54.13	54.65	625827
2013-08-29	54.51	54.73	53.86	54.35	905499
2013-08-30	54.39	54.74	54.08	54.27	613079
2013-09-03	54.53	54.76	52.84	53.12	1173566
2013-09-04	53.12	53.17	52.40	52.82	1965123
2013-09-05	52.87	52.93	52.23	52.27	1005468
2013-09-06	52.51	52.90	52.37	52.49	626752
2013-09-09	52.57	52.81	52.28	52.72	752983
2013-09-10	52.98	53.01	52.49	52.92	649226
2013-09-11	52.98	52.99	52.03	52.32	666887
2013-09-12	53.66	54.02	53.01	53.45	2168436
2013-09-13	53.58	54.00	53.58	53.85	1331216
2013-09-16	54.35	54.77	53.63	53.75	782387
2013-09-17	53.72	54.07	53.69	53.98	454935
2013-09-18	53.93	55.75	53.64	55.73	852166
2013-09-19	55.74	56.02	55.50	55.81	658037
2013-09-20	55.81	56.03	54.79	55.18	1035836
2013-09-23	55.03	55.96	54.72	55.79	592970
2013-09-24	55.73	56.12	55.38	55.64	839570
2013-09-25	55.72	55.82	55.04	55.17	501561
2013-09-26	55.20	55.69	54.94	55.06	465708
2013-09-27	54.83	55.18	54.62	54.93	574508
2013-09-30	54.62	54.99	54.47	54.74	562556
2013-10-01	54.90	55.09	54.69	55.07	680534
2013-10-02	54.99	55.10	54.53	55.06	951719
2013-10-03	54.84	54.84	54.12	54.48	780364
2013-10-04	54.47	54.70	54.31	54.42	511750
2013-10-07	54.25	54.56	53.84	54.46	835123
2013-10-08	54.27	55.17	54.25	54.82	871993
2013-10-09	54.88	55.70	54.59	54.88	622667
2013-10-10	55.27	55.82	54.62	55.77	581826
2013-10-11	55.80	56.03	55.52	56.03	425643
2013-10-14	55.84	55.91	54.86	55.54	547879
2013-10-15	55.41	55.97	54.62	54.78	469875
2013-10-16	55.04	55.65	54.38	55.63	620267
2013-10-17	55.57	56.77	55.11	56.67	464727
2013-10-18	56.84	57.18	56.57	56.93	801351
2013-10-21	56.91	57.08	56.32	56.81	696201
2013-10-22	57.00	57.79	56.90	57.55	598259
2013-10-23	57.48	58.11	57.46	57.58	648316
2013-10-24	57.79	58.03	57.45	57.79	2404803
2013-10-25	57.72	58.43	57.45	58.43	1879971
2013-10-28	58.52	58.70	58.11	58.32	3425047
2013-10-29	58.45	58.59	58.02	58.24	664254
2013-10-30	58.37	58.66	57.54	57.64	1085452
2013-10-31	57.20	57.20	54.20	56.03	1944320
2013-11-01	56.08	56.72	56.01	56.24	1241356
2013-11-04	56.54	56.57	55.85	56.32	1030325
2013-11-05	56.13	56.46	55.62	55.63	1041704
2013-11-06	55.73	56.31	55.73	56.12	1304370
2013-11-07	56.22	56.47	55.46	55.66	1053109
2013-11-08	55.47	55.83	54.80	55.73	1080719
2013-11-11	55.73	56.11	55.08	55.29	826662
2013-11-12	55.24	55.24	54.58	54.67	843469
2013-11-13	54.30	54.52	53.94	54.33	1416221
2013-11-14	54.66	55.90	54.61	55.72	1407921
2013-11-15	55.33	55.63	54.29	55.60	2499796
2013-11-18	55.54	55.54	55.00	55.40	936997
2013-11-19	55.19	55.36	54.49	54.70	873917
2013-11-20	54.68	54.69	53.99	54.02	850087
2013-11-21	54.20	54.76	53.98	54.54	755339
2013-11-22	54.45	54.67	54.19	54.32	774711
2013-11-25	54.35	54.61	53.90	53.95	710248
2013-11-26	54.04	54.07	53.11	53.11	1188319
2013-11-27	53.08	53.31	52.81	53.14	614470
2013-11-29	53.22	53.73	53.00	53.36	473506
2013-12-02	53.33	53.55	52.76	53.01	842309
2013-12-03	52.97	53.08	52.44	53.04	1489178
2013-12-04	52.71	53.35	52.55	53.24	1348198
2013-12-05	53.17	53.17	52.68	53.08	940693
2013-12-06	53.31	53.97	53.16	53.86	595669
2013-12-09	53.81	53.86	53.25	53.35	996136
2013-12-10	53.34	53.70	52.73	52.87	1600073
2013-12-11	52.77	52.99	52.41	52.55	901663
2013-12-12	52.66	53.39	52.60	52.79	1395820
2013-12-13	52.86	53.35	52.67	52.80	660247
2013-12-16	53.13	53.59	52.84	53.22	730632
2013-12-17	53.18	53.28	52.78	52.88	1028988
2013-12-18	52.87	53.79	52.32	53.78	1450352
2013-12-19	53.52	53.69	52.64	53.10	879536
2013-12-20	53.23	53.53	52.85	53.08	2371890
2013-12-23	53.41	53.48	52.99	53.08	964263
2013-12-24	52.97	53.45	52.83	53.20	236179
2013-12-26	53.18	53.29	52.90	53.00	564436
2013-12-27	53.30	53.39	52.97	53.25	538896
2013-12-30	53.11	53.37	52.82	53.01	625093
2013-12-31	53.10	53.17	52.71	52.92	818798
2014-01-02	53.00	53.00	52.04	52.05	1210532
2014-01-03	52.19	52.37	51.84	52.07	861273
2014-01-06	52.15	52.18	51.89	52.03	993279
2014-01-07	52.03	52.51	52.01	52.43	851118
2014-01-08	52.42	52.42	51.94	52.10	925313
2014-01-09	52.34	52.64	52.05	52.52	908559
2014-01-10	52.75	53.81	52.75	53.28	770604
2014-01-13	53.41	53.78	52.88	52.97	809036
2014-01-14	53.00	53.26	52.63	52.76	740820
2014-01-15	52.98	53.06	52.53	52.56	659053
2014-01-16	52.60	52.84	52.50	52.80	608352
2014-01-17	52.68	52.86	52.30	52.39	866841
2014-01-21	52.50	53.13	52.40	52.96	583964
2014-01-22	53.11	53.30	52.96	53.17	455592
2014-01-23	53.00	53.02	52.36	52.65	1160350
2014-01-24	52.44	52.82	52.01	52.01	745068
2014-01-27	52.04	52.26	51.90	51.90	649923
2014-01-28	52.03	52.12	51.75	51.99	818457
2014-01-29	51.95	52.16	51.57	51.72	934493
2014-01-30	51.45	52.26	51.37	52.20	850451
2014-01-31	51.76	52.73	51.71	52.63	1092011
2014-02-03	52.63	53.21	51.15	51.28	1851667
2014-02-04	51.89	52.02	51.20	51.63	1522755
2014-02-05	51.64	51.66	51.17	51.41	819928
2014-02-06	51.39	52.17	51.30	52.11	873066
2014-02-07	52.24	52.86	52.19	52.76	1066598
2014-02-10	52.59	53.19	52.36	53.07	741195
2014-02-11	53.02	53.96	52.92	53.78	928996
2014-02-12	53.78	54.03	53.64	53.78	861051
2014-02-13	53.52	54.11	53.51	54.02	1585321
2014-02-14	53.91	54.41	53.78	54.39	1425758
2014-02-18	54.60	54.85	54.35	54.84	1020803
2014-02-19	54.62	54.95	54.32	54.36	989518
2014-02-20	54.37	55.22	54.37	55.10	796043
2014-02-21	54.40	55.43	54.40	54.73	1326327
2014-02-24	54.69	55.45	54.42	54.44	954631
2014-02-25	54.38	55.38	54.34	55.14	1682826
2014-02-26	55.39	55.47	55.01	55.24	1082564
2014-02-27	55.04	55.29	54.80	55.27	1344216
2014-02-28	55.29	55.99	55.21	55.65	975893
2014-03-03	55.42	55.55	55.03	55.07	961439
2014-03-04	55.33	55.54	55.16	55.25	1257512
2014-03-05	55.16	55.29	54.48	54.51	1189214
2014-03-06	54.48	54.51	53.88	54.05	1382820
2014-03-07	54.06	54.21	53.69	54.04	795645
2014-03-10	53.80	54.30	53.80	54.25	1168277
2014-03-11	54.36	54.47	53.63	53.64	1287990
2014-03-12	53.58	54.26	53.51	54.24	892499
2014-03-13	54.29	55.28	54.20	54.93	1291017
2014-03-14	54.93	55.52	54.76	55.04	1029503
2014-03-17	55.25	55.43	54.92	55.42	515402
2014-03-18	55.48	55.78	55.38	55.59	845333
2014-03-19	55.50	55.51	54.06	54.21	674977
2014-03-20	53.95	54.00	53.29	53.55	735671
2014-03-21	53.98	54.40	53.59	53.94	1032335
2014-03-24	54.03	54.83	53.87	54.77	1093905
2014-03-25	54.88	55.08	54.10	54.49	889657
2014-03-26	54.54	54.74	54.15	54.19	677308
2014-03-27	54.23	54.54	54.05	54.50	526151
2014-03-28	54.34	54.35	53.82	54.03	1274808
2014-03-31	54.29	54.85	54.14	54.66	890381
2014-04-01	54.66	54.84	54.12	54.28	913550
2014-04-02	54.25	54.36	53.71	54.08	1055126
2014-04-03	54.23	54.66	54.00	54.58	682411
2014-04-04	54.73	55.41	54.63	54.92	905421
2014-04-07	54.95	55.42	54.81	54.85	766052
2014-04-08	54.75	55.82	54.34	55.62	880230
2014-04-09	55.59	55.64	54.64	55.39	943495
2014-04-10	55.46	55.93	54.90	55.00	1002651
2014-04-11	55.49	55.97	54.72	54.78	1406179
2014-04-14	55.04	55.43	54.80	55.21	1462348
2014-04-15	55.16	55.74	55.03	55.63	1240826
2014-04-16	55.92	56.57	55.65	56.54	879465
2014-04-17	56.33	56.74	55.78	55.94	624709
2014-04-21	55.90	56.16	55.51	55.81	588458
2014-04-22	55.73	55.80	55.41	55.60	488405
2014-04-23	55.69	56.10	55.55	55.62	787526
2014-04-24	55.63	56.19	55.23	56.17	757495
2014-04-25	56.22	57.16	55.97	56.97	1039836
2014-04-28	56.99	57.26	56.31	56.95	1212359
2014-04-29	57.09	57.31	56.33	56.38	720816
2014-04-30	56.24	56.69	55.74	55.95	1573716
2014-05-01	55.62	56.23	55.23	55.95	1039151
2014-05-02	55.58	57.09	53.90	54.02	2111068
2014-05-05	53.81	54.95	53.81	54.66	1312666
2014-05-06	54.61	55.13	54.54	54.76	1257163
2014-05-07	54.74	55.94	54.67	55.92	1346272
2014-05-08	55.98	56.21	55.53	55.81	1471496
2014-05-09	55.75	56.03	55.23	55.27	1100478
2014-05-12	55.33	55.48	54.77	54.87	1190832
2014-05-13	54.98	55.25	54.82	54.97	1086946
2014-05-14	55.00	55.60	54.89	55.16	543353
2014-05-15	55.16	55.21	54.78	54.93	782957
2014-05-16	54.86	55.19	54.70	55.18	539382
2014-05-19	55.15	55.17	54.61	54.72	1000817
2014-05-20	54.69	55.07	54.45	54.52	1099949
2014-05-21	54.56	54.71	54.37	54.50	1016829
2014-05-22	54.50	55.06	54.50	54.94	326829
2014-05-23	55.03	55.13	54.78	54.82	328744
2014-05-27	55.26	55.58	54.99	55.01	763170
2014-05-28	55.07	55.22	54.88	55.06	534871
2014-05-29	54.84	55.20	54.55	54.86	545675
2014-05-30	54.91	55.48	54.74	55.42	667272
2014-06-02	55.45	55.53	55.04	55.09	446771
2014-06-03	54.99	55.28	54.84	54.99	562651
2014-06-04	54.98	55.04	54.64	54.73	486022
2014-06-05	54.77	55.28	54.63	55.19	419699
2014-06-06	55.25	55.48	54.82	54.96	585293
2014-06-09	54.99	55.14	54.43	54.53	422056
2014-06-10	54.61	54.74	54.29	54.39	413757
2014-06-11	54.28	54.48	53.83	53.84	360422
2014-06-12	53.79	54.07	53.04	54.05	520829
2014-06-13	54.06	54.43	53.61	54.22	346692
2014-06-16	54.22	54.96	54.17	54.72	724614
2014-06-17	54.57	54.69	54.07	54.46	640889
2014-06-18	54.41	55.85	54.41	55.80	798109
2014-06-19	55.94	56.61	55.77	56.56	740038
2014-06-20	56.63	56.70	55.97	56.15	1124402
2014-06-23	56.42	56.90	56.16	56.48	659287
2014-06-24	56.34	57.01	56.34	56.69	670843
2014-06-25	56.52	56.92	56.26	56.45	828871
2014-06-26	56.54	56.75	56.23	56.31	711122
2014-06-27	56.24	56.76	56.05	56.48	1440947
2014-06-30	56.67	58.06	56.63	57.84	1204797
2014-07-01	57.72	57.95	57.31	57.76	1001022
2014-07-02	57.51	57.53	56.50	56.94	1323071
2014-07-03	56.52	56.63	56.02	56.44	744929
2014-07-07	56.46	57.08	56.14	56.39	1410799
2014-07-08	56.41	57.22	56.41	56.98	850836
2014-07-09	57.22	57.22	56.20	56.51	747220
2014-07-10	56.52	57.11	56.46	56.94	445811
2014-07-11	56.84	57.30	56.76	56.78	685527
2014-07-14	56.91	57.03	55.97	56.00	1123046
2014-07-15	55.87	56.25	55.70	56.00	1718234
2014-07-16	56.00	56.00	55.41	55.74	1113828
2014-07-17	55.75	56.03	55.59	55.59	444893
2014-07-18	55.81	56.83	55.45	56.82	1120003
2014-07-21	56.70	57.14	56.54	56.98	1343863
2014-07-22	57.08	57.20	56.77	57.01	1094316
2014-07-23	56.91	57.10	56.69	56.85	663671
2014-07-24	56.80	56.98	56.61	56.82	475737
2014-07-25	56.78	56.92	56.22	56.29	401135
2014-07-28	56.44	57.20	56.32	57.10	843397
2014-07-29	57.28	57.40	56.43	56.43	572976
2014-07-30	55.87	56.01	54.66	54.85	832576
2014-07-31	54.91	55.48	53.29	53.49	1674693
2014-08-01	53.51	54.47	53.46	53.97	1443001
2014-08-04	54.00	54.00	52.47	53.37	1476053
2014-08-05	53.17	53.53	52.62	52.86	655011
2014-08-06	52.64	52.75	52.13	52.17	1216684
2014-08-07	52.28	52.91	52.21	52.57	755250
2014-08-08	52.60	53.66	52.60	53.65	828493
2014-08-11	53.67	53.89	53.31	53.37	511142
2014-08-12	53.32	53.53	53.10	53.29	730053
2014-08-13	53.42	53.63	53.12	53.41	1683696
2014-08-14	53.55	54.41	53.55	54.35	768997
2014-08-15	54.54	54.93	54.21	54.52	815943
2014-08-18	54.65	54.82	54.24	54.32	624286
2014-08-19	54.42	55.02	54.31	54.96	489372
2014-08-20	54.95	55.13	54.64	55.07	374120
2014-08-21	55.09	55.52	55.08	55.42	749043
2014-08-22	55.50	55.81	55.02	55.76	1136943
2014-08-25	55.84	56.43	55.77	56.40	1239655
2014-08-26	56.42	56.51	55.48	55.56	1194623
2014-08-27	55.69	56.63	55.69	56.62	1743643
2014-08-28	56.35	56.84	56.30	56.58	816959
2014-08-29	56.59	56.97	56.48	56.95	739706
2014-09-02	57.04	57.07	55.95	56.15	865011
2014-09-03	56.22	56.50	56.17	56.32	706607
2014-09-04	56.27	56.42	55.91	56.06	690488
2014-09-05	56.15	56.81	56.15	56.80	836315
2014-09-08	57.42	57.47	56.51	56.86	626024
2014-09-09	56.79	56.90	56.18	56.23	809545
2014-09-10	56.15	56.39	55.96	56.24	585995
2014-09-11	56.26	57.42	56.05	57.21	1379369
2014-09-12	56.85	57.10	56.33	56.61	1265718
2014-09-15	56.77	57.10	56.65	56.75	585877
2014-09-16	56.68	57.53	56.64	57.34	571568
2014-09-17	57.42	57.74	57.00	57.27	980180
2014-09-18	57.23	57.40	56.13	56.24	994742
2014-09-19	56.51	56.64	56.20	56.51	1338826
2014-09-22	56.40	56.52	56.06	56.22	913161
2014-09-23	56.16	56.29	55.87	55.97	581867
2014-09-24	55.98	56.09	55.35	55.60	907336
2014-09-25	55.51	55.78	55.00	55.00	1122735
2014-09-26	55.00	55.14	54.49	54.99	720307
2014-09-29	54.64	55.04	54.51	54.87	696591
2014-09-30	54.95	55.35	54.13	54.64	1125117
2014-10-01	54.70	55.37	54.59	54.81	594170
2014-10-02	54.84	55.33	54.69	54.95	604077
2014-10-03	55.05	55.64	54.63	55.53	539188
2014-10-06	55.77	55.88	55.18	55.47	466161
2014-10-07	55.33	56.13	55.07	55.43	589071
2014-10-08	55.56	57.07	55.35	56.96	1147393
2014-10-09	56.94	57.52	55.97	55.97	1147744
2014-10-10	56.34	56.99	56.23	56.56	785247
2014-10-13	56.67	57.66	56.51	57.10	842199
2014-10-14	57.45	58.75	57.17	57.92	843133
2014-10-15	57.77	58.39	56.24	57.38	1063921
2014-10-16	56.91	57.43	56.16	57.09	1031141
2014-10-17	57.43	57.92	56.60	57.72	688333
2014-10-20	57.72	58.56	57.59	58.50	782766
2014-10-21	58.50	58.71	58.19	58.52	702535
2014-10-22	58.51	59.22	58.18	58.73	586358
2014-10-23	58.91	59.44	58.61	59.10	495538
2014-10-24	59.22	59.39	58.87	59.17	638941
2014-10-27	59.23	59.84	59.01	59.61	681058
2014-10-28	59.75	59.83	58.74	59.77	796010
2014-10-29	59.77	60.00	59.07	59.76	706863
2014-10-30	59.33	60.55	59.27	60.52	818808
2014-10-31	61.00	61.56	59.89	61.47	1335559
2014-11-03	61.75	62.27	61.37	62.25	1066633
2014-11-04	62.09	62.72	61.53	61.66	940330
2014-11-05	62.07	62.95	61.77	62.89	1060090
2014-11-06	62.79	62.84	61.23	61.79	1305256
2014-11-07	61.92	62.52	61.64	62.50	648075
2014-11-10	62.50	62.86	62.11	62.81	517870
2014-11-11	62.83	63.13	62.49	62.82	590324
2014-11-12	62.42	62.42	61.25	61.80	1096875
2014-11-13	62.00	62.10	61.20	61.58	128942
2014-11-14	60.97	61.15	60.66	60.79	519100
2014-11-17	60.61	61.85	60.61	61.82	587240
2014-11-18	61.97	62.56	61.58	62.24	663200
2014-11-19	61.95	62.35	61.61	62.08	432576
2014-11-20	61.91	62.44	61.53	61.95	423062
2014-11-21	62.45	62.86	62.03	62.70	1175334
2014-11-24	62.65	62.75	61.86	62.02	881459
2014-11-25	62.05	62.32	61.55	62.15	840916
2014-11-26	62.25	62.62	62.03	62.37	453508
2014-11-28	62.59	63.50	62.56	63.23	423500
2014-12-01	62.85	64.11	62.60	63.60	967511
2014-12-02	63.75	64.92	63.29	64.84	1441982
2014-12-03	64.93	66.68	64.54	65.33	3864917
2014-12-04	65.33	66.23	65.16	65.86	1563266
2014-12-05	65.46	66.03	65.15	65.90	1694431
2014-12-08	66.08	67.10	65.69	66.22	1407904
2014-12-09	65.98	66.54	65.43	65.99	1607914
2014-12-10	65.78	66.55	65.02	65.27	1284418
2014-12-11	65.34	66.31	65.34	65.87	832591
2014-12-12	65.70	66.37	65.25	65.50	743354
2014-12-15	65.55	66.01	64.26	64.54	916052
2014-12-16	64.68	65.48	64.15	64.46	1462943
2014-12-17	64.69	66.03	64.55	65.99	769851
2014-12-18	66.15	67.31	65.79	67.29	731411
2014-12-19	67.54	67.92	66.91	67.39	1371004
2014-12-22	67.40	68.04	67.03	67.99	584265
2014-12-23	68.10	68.43	67.68	68.18	550579
2014-12-24	68.18	69.76	68.18	69.59	456531
2014-12-26	69.69	70.70	69.63	70.01	725644
2014-12-29	70.01	71.11	69.73	70.63	1553453
2014-12-30	70.36	70.36	69.14	69.40	794347
2014-12-31	69.72	69.77	68.24	68.31	1033648
2015-01-02	68.58	68.83	67.69	68.64	640402
2015-01-05	68.62	68.71	67.82	68.18	973682
2015-01-06	68.20	69.92	68.12	68.41	2072815
2015-01-07	68.80	70.29	68.35	70.00	1023183
2015-01-08	70.21	70.73	69.96	70.12	1212050
2015-01-09	69.81	70.27	68.82	69.09	911267
2015-01-12	69.23	69.49	68.58	69.08	593578
2015-01-13	69.00	70.15	68.54	69.23	1245147
2015-01-14	69.02	70.03	68.64	69.97	964209
2015-01-15	70.13	70.76	69.64	70.60	464039
2015-01-16	70.70	71.47	70.32	71.42	548545
2015-01-20	71.76	72.07	71.07	71.96	559658
2015-01-21	72.00	72.53	71.26	72.46	532338
2015-01-22	72.95	73.31	71.83	72.47	568233
2015-01-23	72.51	72.90	72.16	72.26	677382
2015-01-26	72.23	72.23	71.54	72.21	527252
2015-01-27	71.53	72.58	71.53	72.09	1136647
2015-01-28	72.09	72.79	71.10	71.32	837871
2015-01-29	70.48	72.35	70.26	71.44	2087870
2015-01-30	71.08	71.71	70.11	70.18	1238876
2015-02-02	70.18	70.59	69.40	70.25	937360
2015-02-03	70.15	70.71	69.97	70.46	805450
2015-02-04	70.29	70.58	69.55	69.80	809357
2015-02-05	70.13	70.36	69.57	69.82	1025321
2015-02-06	69.68	69.75	66.41	66.79	1299942
2015-02-09	66.79	67.19	66.16	66.50	1187505
2015-02-10	66.52	67.67	66.51	67.60	1520777
2015-02-11	67.31	67.49	66.64	67.02	1450436
2015-02-12	67.05	67.49	66.55	66.94	759213
2015-02-13	66.69	66.73	64.64	65.13	1166388
2015-02-17	64.85	65.87	64.29	64.97	1373225
2015-02-18	64.65	66.79	64.65	66.67	968767
2015-02-19	66.67	66.80	65.61	65.83	685855
2015-02-20	66.43	66.51	64.88	65.77	1065047
2015-02-23	65.57	66.06	65.34	66.03	898922
2015-02-24	65.97	66.58	65.86	66.06	809386
2015-02-25	66.17	66.25	64.62	64.82	814708
2015-02-26	65.09	65.18	64.25	64.40	986559
2015-02-27	64.37	64.47	63.81	64.08	1005956
2015-03-02	63.93	64.09	62.39	62.86	1235298
2015-03-03	62.84	63.58	62.30	63.56	1074652
2015-03-04	63.27	63.29	62.74	63.07	1068222
2015-03-05	63.26	63.92	63.12	63.53	645842
2015-03-06	62.71	62.71	61.53	61.97	1086269
2015-03-09	61.91	62.40	61.86	62.10	690766
2015-03-10	61.91	62.91	61.82	62.26	805485
2015-03-11	62.24	62.38	61.62	61.80	757885
2015-03-12	62.08	63.29	61.80	63.00	503845
2015-03-13	62.90	63.07	61.56	62.08	453551
2015-03-16	62.44	63.63	62.44	63.25	805688
2015-03-17	63.21	63.62	62.94	63.33	545503
2015-03-18	63.28	65.11	62.91	64.87	889399
2015-03-19	64.59	65.43	63.93	63.99	734714
2015-03-20	64.32	64.83	63.84	64.73	1257008
2015-03-23	64.77	65.08	64.61	64.82	456078
2015-03-24	64.51	65.05	63.75	63.90	724761
2015-03-25	63.98	64.46	63.05	63.05	595729
2015-03-26	63.05	63.49	62.29	62.56	697529
2015-03-27	62.69	63.48	62.50	63.05	773278
2015-03-30	63.20	64.10	62.94	63.80	775003
2015-03-31	63.64	64.20	63.33	63.75	771164
2015-04-01	63.76	64.19	62.77	64.04	687199
2015-04-02	64.07	64.34	63.57	63.66	890986
2015-04-06	63.75	64.95	63.71	64.42	637226
2015-04-07	64.29	64.29	63.15	63.20	910629
2015-04-08	63.21	63.33	62.70	63.12	785020
2015-04-09	63.11	63.12	62.36	62.61	797031
2015-04-10	62.83	64.31	62.66	63.78	1036967
2015-04-13	63.43	63.63	62.67	62.68	752395
2015-04-14	62.81	63.50	62.73	63.34	642997
2015-04-15	63.38	64.12	63.01	63.04	543410
2015-04-16	62.98	63.02	62.13	62.71	770274
2015-04-17	62.48	63.23	62.36	62.65	628287
2015-04-20	62.81	64.13	62.80	63.40	620120
2015-04-21	63.59	64.09	62.70	62.91	624577
2015-04-22	62.84	63.16	62.46	62.90	473058
2015-04-23	62.91	63.70	62.84	63.45	519665
2015-04-24	63.47	64.30	63.25	63.75	584010
2015-04-27	63.89	63.95	62.73	62.98	684093
2015-04-28	62.73	63.51	62.35	63.42	698776
2015-04-29	62.76	63.19	62.26	62.81	572022
2015-04-30	62.06	62.10	60.78	61.20	1123637
2015-05-01	60.95	61.88	60.13	60.48	2012790
2015-05-04	61.69	61.76	60.63	61.08	1407148
2015-05-05	60.87	61.00	59.49	59.62	1166505
2015-05-06	59.57	60.09	58.82	59.40	774001
2015-05-07	59.47	60.08	59.37	59.74	854436
2015-05-08	60.21	60.58	59.50	59.86	774486
2015-05-11	59.56	60.52	59.43	59.48	793356
2015-05-12	59.13	59.63	58.86	59.53	779246
2015-05-13	59.71	59.96	58.37	58.60	719112
2015-05-14	58.72	59.42	58.72	59.38	659122
2015-05-15	59.51	60.09	59.35	59.96	1496266
2015-05-18	59.63	60.72	59.63	60.56	737877
2015-05-19	60.36	61.01	60.15	60.78	650064
2015-05-20	60.82	61.47	60.66	60.96	604209
2015-05-21	60.93	61.22	60.56	61.09	486095
2015-05-22	60.95	61.16	60.42	60.98	473423
2015-05-26	60.83	60.84	60.24	60.57	673588
2015-05-27	60.59	61.28	60.51	61.15	663554
2015-05-28	61.14	61.39	60.84	61.18	472879
2015-05-29	61.17	61.43	60.84	60.92	632439
2015-06-01	61.04	61.34	60.82	60.91	856217
2015-06-02	60.62	60.69	59.30	59.65	744564
2015-06-03	59.55	59.72	58.20	58.69	706246
2015-06-04	58.19	58.95	58.19	58.47	553364
2015-06-05	57.60	58.02	57.36	57.63	663591
2015-06-08	57.62	57.63	57.17	57.18	643790
2015-06-09	57.15	57.44	56.81	56.90	1277583
2015-06-10	57.37	57.49	56.83	57.09	882402
2015-06-11	57.52	57.93	57.44	57.82	714195
2015-06-12	57.51	57.65	56.97	57.00	379180
2015-06-15	56.87	57.10	56.51	56.65	720993
2015-06-16	56.57	56.96	56.34	56.96	647307
2015-06-17	57.01	57.37	56.62	57.30	512042
2015-06-18	57.88	58.59	57.71	58.06	1070832
2015-06-19	57.98	58.61	57.72	58.14	1431987
2015-06-22	58.25	58.46	57.70	58.06	1090082
2015-06-23	58.23	58.26	57.19	57.24	733671
2015-06-24	57.19	57.45	56.51	56.52	724825
2015-06-25	56.78	56.91	56.23	56.31	603642
2015-06-26	56.38	57.01	56.01	56.89	876623
2015-06-29	56.96	57.49	56.55	56.58	755664
2015-06-30	56.73	57.11	56.40	56.89	1480879
2015-07-01	57.03	57.67	56.77	57.58	1156421
2015-07-02	57.93	58.55	57.24	58.32	944111
2015-07-06	58.16	58.60	57.82	58.49	758796
2015-07-07	58.78	60.53	58.71	60.34	1148239
2015-07-08	60.10	60.49	60.02	60.28	1196855
2015-07-09	60.44	60.72	59.43	59.68	1039023
2015-07-10	59.60	60.68	59.37	60.32	1203609
2015-07-13	60.52	60.81	59.78	60.18	849731
2015-07-14	60.17	60.55	59.87	60.11	896868
2015-07-15	60.04	60.24	59.39	60.21	919211
2015-07-16	60.20	61.28	60.20	61.17	1185626
2015-07-17	60.99	61.03	60.37	60.42	817423
2015-07-20	60.63	61.12	60.25	60.81	1479553
2015-07-21	60.56	60.76	59.52	59.96	1010143
2015-07-22	59.95	60.54	59.82	60.34	936473
2015-07-23	60.26	60.26	59.16	59.69	749550
2015-07-24	59.60	60.29	59.42	59.99	658757
2015-07-27	59.87	61.04	59.87	60.97	1313403
2015-07-28	60.88	61.25	60.71	61.09	1077050
2015-07-29	60.90	61.56	60.59	61.52	858833
2015-07-30	60.31	62.23	59.55	61.27	1275740
2015-07-31	61.57	62.63	61.57	61.71	616530
2015-08-03	61.72	62.36	61.61	61.92	723025
2015-08-04	61.88	61.88	60.70	60.80	677896
2015-08-05	60.90	61.29	60.69	60.85	676264
2015-08-06	60.83	61.54	60.32	61.51	810628
2015-08-07	61.39	62.89	61.02	62.62	904456
2015-08-10	62.70	62.99	62.16	62.25	628141
2015-08-11	62.26	63.27	62.08	63.08	731174
2015-08-12	62.88	63.95	62.63	63.77	769659
2015-08-13	63.50	64.07	62.94	63.86	527210
2015-08-14	63.69	64.48	63.32	64.37	646497
2015-08-17	64.43	65.12	64.07	64.85	595083
2015-08-18	64.77	64.77	64.28	64.38	627469
2015-08-19	64.08	64.90	63.85	64.59	629198
2015-08-20	64.17	65.23	63.92	64.34	977146
2015-08-21	64.10	64.40	63.25	63.27	945627
2015-08-24	62.16	62.88	60.97	61.69	2537363
2015-08-25	62.35	62.85	59.55	59.61	1225666
2015-08-26	60.34	60.54	59.24	60.33	1357180
2015-08-27	60.78	60.80	59.90	60.78	1329675
2015-08-28	60.66	60.84	59.81	60.48	1508003
2015-08-31	60.15	60.39	58.95	59.53	1100803
2015-09-01	59.02	59.02	57.78	58.01	865636
2015-09-02	58.63	58.73	57.57	58.01	660265
2015-09-03	58.16	58.68	58.02	58.27	717860
2015-09-04	57.66	58.01	57.33	57.60	668203
2015-09-08	58.22	59.75	57.99	59.68	1658477
2015-09-09	59.88	59.95	59.00	59.23	1246355
2015-09-10	59.15	59.69	58.88	59.06	963034
2015-09-11	58.74	59.80	58.61	59.79	861234
2015-09-14	59.87	60.29	59.68	59.88	816164
2015-09-15	59.88	60.29	59.55	60.18	772719
2015-09-16	60.21	61.23	59.92	61.09	759801
2015-09-17	61.00	62.47	60.94	61.77	549560
2015-09-18	61.27	62.33	61.20	61.77	1301234
2015-09-21	61.97	62.77	61.65	62.29	1218746
2015-09-22	61.54	62.41	61.54	62.20	801505
2015-09-23	62.24	62.54	61.86	62.23	587720
2015-09-24	62.06	62.82	61.60	62.63	976650
2015-09-25	62.69	64.09	62.52	63.52	621035
2015-09-28	63.51	63.86	62.99	63.17	666437
2015-09-29	63.26	63.62	62.75	63.22	760006
2015-09-30	63.52	64.21	63.23	64.14	574798
2015-10-01	64.16	64.35	62.88	63.44	887283
2015-10-02	63.92	64.08	63.09	63.92	849455
2015-10-05	64.23	64.48	63.68	64.08	1205615
2015-10-06	63.92	64.34	62.81	62.93	1959592
2015-10-07	63.10	63.24	62.66	62.91	1392062
2015-10-08	62.80	64.22	62.62	64.06	688825
2015-10-09	64.06	64.26	63.74	63.98	665550
2015-10-12	63.99	65.06	63.99	64.62	483626
2015-10-13	64.59	64.92	64.40	64.71	606494
2015-10-14	64.80	65.31	64.70	64.97	596798
2015-10-15	65.16	65.98	64.76	65.78	534898
2015-10-16	66.06	66.19	65.65	65.85	739117
2015-10-19	65.49	65.66	64.81	65.53	725662
2015-10-20	65.40	65.89	64.76	65.74	757768
2015-10-21	65.96	66.46	65.52	65.59	526864
2015-10-22	66.03	67.02	65.40	66.64	771033
2015-10-23	66.50	66.74	65.40	65.71	763692
2015-10-26	65.52	65.83	64.85	65.78	711261
2015-10-27	65.74	66.06	65.29	65.51	636004
2015-10-28	65.51	66.00	63.98	64.48	1072356
2015-10-29	63.68	64.25	62.43	63.17	1525913
2015-10-30	63.01	64.40	62.96	63.51	1346477
2015-11-02	63.47	64.36	62.81	64.17	1115118
2015-11-03	63.91	64.26	63.44	63.97	755409
2015-11-04	64.53	65.45	64.20	65.19	1284288
2015-11-05	64.99	65.34	64.65	64.71	778072
2015-11-06	63.96	64.39	61.12	61.54	1233019
2015-11-09	61.30	62.10	61.02	62.00	770302
2015-11-10	62.10	63.29	62.05	63.24	1027469
2015-11-11	63.37	63.85	63.14	63.33	997953
2015-11-12	63.27	63.92	62.06	62.08	1350977
2015-11-13	62.27	62.95	61.16	61.58	932583
2015-11-16	61.70	62.96	61.63	62.93	1456419
2015-11-17	62.79	63.28	61.69	61.85	853533
2015-11-18	62.10	62.28	61.32	62.14	1032751
2015-11-19	62.35	62.94	62.02	62.87	767831
2015-11-20	63.13	63.85	63.06	63.34	2102862
2015-11-23	63.47	63.84	62.73	62.87	724214
2015-11-24	62.45	63.35	62.21	63.06	1061162
2015-11-25	63.13	63.13	62.44	62.68	486960
2015-11-27	62.73	63.10	62.65	62.95	341820
2015-11-30	63.02	63.96	62.98	63.36	1443227
2015-12-01	63.33	63.99	63.17	63.52	1449133
2015-12-02	63.40	63.56	61.95	62.06	970232
2015-12-03	61.62	61.94	60.93	61.11	2126482
2015-12-04	61.36	62.51	61.22	62.38	1718438
2015-12-07	62.27	63.17	62.09	63.13	1730381
2015-12-08	62.98	63.62	62.31	63.55	1633103
2015-12-09	63.22	63.99	62.89	63.12	805748
2015-12-10	62.96	62.96	60.99	61.21	1193298
2015-12-11	60.90	61.81	60.70	61.53	784757
2015-12-14	61.52	61.68	60.85	61.45	1292413
2015-12-15	61.57	62.75	61.57	62.06	1162587
2015-12-16	62.36	63.75	62.36	63.62	626907
2015-12-17	63.57	64.12	63.37	63.59	1109689
2015-12-18	63.34	63.49	62.33	62.85	884522
2015-12-21	63.19	63.43	62.45	62.96	590170
2015-12-22	62.98	63.67	62.28	63.50	589666
2015-12-23	63.62	64.61	63.62	64.43	412243
2015-12-24	64.44	64.54	63.95	64.29	185369
2015-12-28	64.12	64.92	63.97	64.84	412902
2015-12-29	64.92	65.51	64.92	65.19	359823
2015-12-30	65.03	65.51	65.03	65.23	345176
2015-12-31	65.05	65.10	63.78	64.48	517684
2016-01-04	64.31	64.49	63.45	64.08	1045281
2016-01-05	63.96	64.54	62.94	64.40	695757
2016-01-06	63.92	64.68	63.76	64.49	644512
2016-01-07	63.88	64.62	63.70	64.47	839550
2016-01-08	64.51	65.02	63.93	64.02	979897
2016-01-11	64.19	65.15	64.19	64.78	898687
2016-01-12	63.10	64.56	62.85	63.70	1492919
2016-01-13	63.80	64.75	63.56	63.87	1082008
2016-01-14	63.84	65.28	63.64	64.81	849906
2016-01-15	64.81	64.82	63.13	64.01	783971
2016-01-19	64.57	65.14	63.94	64.88	744238
2016-01-20	64.77	64.98	62.52	63.62	766690
2016-01-21	63.90	64.17	62.72	63.26	821760
2016-01-22	63.46	64.23	62.98	64.10	1351511
2016-01-25	64.13	64.31	63.50	63.75	687613
2016-01-26	63.39	64.78	62.51	64.00	677504
2016-01-27	63.99	64.63	63.52	64.03	655947
2016-01-28	64.45	65.12	62.82	64.67	789881
2016-01-29	65.10	66.49	65.06	66.31	1114505
2016-02-01	66.24	67.59	66.02	67.27	1347133
2016-02-02	66.97	68.46	66.66	68.28	1190516
2016-02-03	68.69	70.00	68.69	69.71	1669463
2016-02-04	69.65	69.83	68.61	68.83	1315145
2016-02-05	68.55	69.19	67.81	68.52	1850360
2016-02-08	68.98	69.72	67.64	68.49	1720492
2016-02-09	68.42	69.00	67.91	68.48	1971223
2016-02-10	68.35	69.25	67.51	68.75	935038
2016-02-11	68.43	68.99	67.54	67.58	825181
2016-02-12	67.44	67.91	66.42	67.22	913201
2016-02-16	67.35	67.44	66.67	67.25	857651
2016-02-17	67.18	67.18	66.22	66.83	976965
2016-02-18	66.94	68.02	66.56	67.47	1542551
2016-02-19	67.54	68.65	66.62	68.25	1944082
2016-02-22	68.93	69.85	68.32	69.55	1175614
2016-02-23	69.17	70.07	68.52	69.89	678222
2016-02-24	69.90	70.54	69.32	70.15	880041
2016-02-25	70.55	71.40	70.12	71.21	692019
2016-02-26	70.71	70.79	68.49	68.54	1386718
2016-02-29	68.41	69.26	67.90	68.83	1354093
2016-03-01	69.20	69.44	67.83	67.92	1571922
2016-03-02	67.72	68.50	66.35	68.49	1149762
2016-03-03	68.59	68.59	67.55	68.48	987570
2016-03-04	68.08	69.33	67.80	69.00	1049479
2016-03-07	68.89	69.60	68.77	69.18	782299
2016-03-08	69.36	70.28	68.96	70.12	1132293
2016-03-09	69.94	70.95	69.80	70.74	987521
2016-03-10	70.74	71.81	69.91	71.37	1779442
2016-03-11	71.61	71.92	70.90	71.18	829009
2016-03-14	71.00	71.77	70.45	71.50	849218
2016-03-15	71.33	71.99	71.33	71.82	512016
2016-03-16	71.55	72.62	70.85	72.51	489043
2016-03-17	72.55	73.50	72.26	73.39	784612
2016-03-18	73.53	73.53	72.59	72.70	1664254
2016-03-21	72.44	73.08	71.75	72.86	541797
2016-03-22	72.93	73.34	72.47	72.63	780966
2016-03-23	72.54	73.53	72.24	73.29	527232
2016-03-24	73.04	73.70	72.72	73.49	553450
2016-03-28	73.56	74.08	73.16	73.43	375139
2016-03-29	73.60	74.69	73.43	74.64	630176
2016-03-30	74.57	74.84	74.07	74.69	541825
2016-03-31	74.68	75.15	74.49	75.07	861391
2016-04-01	75.02	75.57	74.72	75.49	731627
2016-04-04	75.60	75.81	74.88	75.37	603880
2016-04-05	75.20	75.47	74.22	74.29	996179
2016-04-06	73.92	74.31	73.67	74.16	571963
2016-04-07	73.98	74.60	73.57	74.11	598938
2016-04-08	74.39	74.81	74.13	74.36	676688
2016-04-11	74.45	74.80	73.91	74.10	671728
2016-04-12	74.26	74.69	73.97	74.64	647761
2016-04-13	74.83	74.83	73.77	74.24	874916
2016-04-14	74.01	74.38	73.63	73.76	723569
2016-04-15	73.80	74.54	73.72	74.34	689702
2016-04-18	74.33	74.73	73.87	74.73	497166
2016-04-19	74.93	74.99	74.33	74.85	412008
2016-04-20	74.90	74.99	72.79	72.91	587671
2016-04-21	72.68	72.95	70.81	71.07	843984
2016-04-22	71.32	71.72	71.15	71.46	620180
2016-04-25	71.32	71.66	71.08	71.61	571707
2016-04-26	71.50	71.94	71.13	71.27	596844
2016-04-27	71.56	72.58	71.11	72.16	802855
2016-04-28	70.89	71.90	70.75	71.58	1138016
2016-04-29	70.61	72.81	70.23	72.65	1487969
2016-05-02	72.78	74.27	72.43	73.35	1768606
2016-05-03	73.28	73.64	72.66	72.98	1183918
2016-05-04	72.78	74.19	72.32	73.73	872252
2016-05-05	73.52	74.33	72.92	73.22	629311
2016-05-06	73.15	73.15	72.21	72.98	713638
2016-05-09	73.09	73.77	72.87	73.57	532782
2016-05-10	73.69	74.09	73.12	73.56	523225
2016-05-11	73.71	73.89	73.09	73.74	658656
2016-05-12	73.72	74.65	73.39	74.44	670104
2016-05-13	74.25	74.44	73.61	74.21	502974
2016-05-16	74.24	74.58	73.72	74.57	684251
2016-05-17	74.27	74.41	72.59	72.88	756217
2016-05-18	72.41	72.62	70.57	70.75	1319281
2016-05-19	70.50	71.46	70.11	71.41	495944
2016-05-20	71.67	71.67	70.81	71.56	1073054
2016-05-23	71.63	71.76	71.04	71.08	654568
2016-05-24	71.40	72.24	71.05	72.07	569051
2016-05-25	71.91	72.10	71.31	71.97	724269
2016-05-26	72.10	73.03	71.74	72.87	596099
2016-05-27	73.03	73.27	72.51	73.19	545002
2016-05-31	73.15	73.70	72.60	73.59	1210749
2016-06-01	73.38	74.35	73.07	74.33	952613
2016-06-02	74.16	74.30	73.40	74.26	1014048
2016-06-03	74.99	76.26	74.99	75.76	856984
2016-06-06	75.77	75.98	74.95	75.26	606454
2016-06-07	75.27	75.85	74.96	75.54	875919
2016-06-08	75.51	76.00	75.44	76.00	613273
2016-06-09	76.00	77.28	76.00	77.17	642432
2016-06-10	76.94	77.54	76.50	76.73	639842
2016-06-13	76.83	77.05	76.36	76.66	599579
2016-06-14	76.66	77.43	76.21	77.41	563087
2016-06-15	77.43	77.43	76.45	76.73	795899
2016-06-16	76.85	77.69	76.82	77.51	707504
2016-06-17	77.56	77.81	76.86	77.78	1015984
2016-06-20	77.76	77.93	76.60	77.48	724460
2016-06-21	77.52	77.93	77.01	77.50	610818
2016-06-22	77.65	77.70	77.05	77.08	483824
2016-06-23	77.20	77.31	76.66	77.31	469335
2016-06-24	76.78	78.59	76.65	77.95	701762
2016-06-27	77.95	79.42	77.94	79.13	907992
2016-06-28	79.19	79.34	78.25	79.05	980922
2016-06-29	79.72	79.72	78.86	79.14	814373
2016-06-30	79.30	81.08	79.03	81.06	1088528
2016-07-01	81.56	81.59	80.27	81.08	773312
2016-07-05	81.22	82.61	80.84	82.56	1030775
2016-07-06	82.38	82.78	81.66	82.54	1246112
2016-07-07	82.32	82.32	80.69	80.95	1057188
2016-07-08	80.69	81.19	79.97	81.17	1547174
2016-07-11	80.93	81.15	80.02	81.08	562063
2016-07-12	80.47	80.84	79.38	79.44	899609
2016-07-13	80.10	80.17	79.67	80.01	763903
2016-07-14	79.33	79.87	79.12	79.35	699400
2016-07-15	79.48	79.94	79.19	79.53	961566
2016-07-18	79.25	80.20	79.24	79.81	602653
2016-07-19	78.23	79.95	78.23	79.68	693307
2016-07-20	77.96	79.80	77.96	79.15	555723
2016-07-21	78.88	79.78	78.58	79.66	566067
2016-07-22	79.58	80.74	79.41	80.59	576117
2016-07-25	80.61	80.85	79.98	80.47	505810
2016-07-26	80.38	80.38	79.18	79.48	581334
2016-07-27	79.29	79.29	78.02	78.04	684910
2016-07-28	78.04	78.64	77.79	78.49	478156
2016-07-29	78.55	79.17	78.40	78.87	539707
2016-08-01	78.67	79.54	78.61	79.50	752025
2016-08-02	78.88	79.19	78.32	78.78	778239
2016-08-03	78.77	78.95	77.87	78.15	635100
2016-08-04	78.09	78.85	77.85	78.15	625953
2016-08-05	77.98	77.99	77.00	77.17	790602
2016-08-08	77.25	78.05	76.79	77.29	620706
2016-08-09	77.33	77.84	77.08	77.44	437151
2016-08-10	77.53	77.65	77.39	77.59	495393
2016-08-11	77.73	77.89	77.42	77.70	508307
2016-08-12	77.85	78.46	77.85	77.92	382961
2016-08-15	77.94	77.96	76.44	76.45	416220
2016-08-16	76.33	76.33	75.47	75.54	598002
2016-08-17	75.28	76.72	74.82	76.56	844337
2016-08-18	76.44	77.69	76.44	77.69	714244
2016-08-19	77.35	77.61	76.23	76.65	510270
2016-08-22	76.76	77.42	76.50	77.11	562864
2016-08-23	77.11	77.57	76.84	76.85	660687
2016-08-24	76.61	76.82	76.11	76.66	358116
2016-08-25	76.62	77.05	76.56	76.73	374677
2016-08-26	76.87	77.35	74.75	74.83	456610
2016-08-29	75.04	75.81	75.04	75.40	425564
2016-08-30	75.30	75.69	74.53	74.63	420684
2016-08-31	74.46	75.07	74.28	75.04	664407
2016-09-01	74.91	75.34	74.58	74.81	482227
2016-09-02	74.88	76.12	74.77	76.07	693386
2016-09-06	76.57	77.19	76.23	77.08	863348
2016-09-07	76.98	77.23	76.45	76.95	635216
2016-09-08	76.70	77.32	76.48	76.85	511739
2016-09-09	76.11	76.11	73.94	73.95	710375
2016-09-12	74.07	75.45	73.98	75.24	913891
2016-09-13	75.11	75.17	73.94	74.41	703505
2016-09-14	74.54	75.29	74.18	74.57	796856
2016-09-15	74.44	75.41	74.32	75.33	528626
2016-09-16	75.02	76.41	74.70	76.29	1263003
2016-09-19	76.34	76.97	76.22	76.88	757134
2016-09-20	77.17	77.43	76.82	76.83	659617
2016-09-21	76.75	78.34	76.75	78.31	704663
2016-09-22	78.80	79.15	78.40	79.09	601849
2016-09-23	79.06	79.70	78.56	79.39	677555
2016-09-26	79.50	79.72	78.98	79.38	653815
2016-09-27	79.74	80.19	78.41	78.51	770997
2016-09-28	78.69	78.69	77.19	77.87	1094324
2016-09-29	77.66	77.66	76.33	76.76	695611
2016-09-30	77.16	77.45	75.56	75.99	951379
2016-10-03	75.81	75.81	74.44	74.98	813789
2016-10-04	74.82	74.82	72.61	73.00	758116
2016-10-05	73.16	73.92	72.56	72.81	961813
2016-10-06	72.55	73.21	72.07	72.97	1148660
2016-10-07	73.46	74.29	72.66	72.69	1373609
2016-10-10	73.21	73.87	72.90	73.78	877171
2016-10-11	73.53	73.63	72.84	72.90	606472
2016-10-12	72.94	73.80	72.94	73.61	684717
2016-10-13	73.64	74.89	73.52	74.31	790687
2016-10-14	73.97	74.55	73.63	73.66	618798
2016-10-17	73.87	74.49	73.78	74.24	394037
2016-10-18	74.65	75.31	73.91	75.12	773022
2016-10-19	75.12	75.20	74.55	74.96	526792
2016-10-20	75.13	75.46	74.61	74.75	516598
2016-10-21	74.63	74.66	73.60	74.08	714234
2016-10-24	74.44	74.90	74.04	74.75	423846
2016-10-25	74.40	75.22	74.38	75.20	415277
2016-10-26	75.14	75.35	74.55	75.16	688364
2016-10-27	74.78	75.27	74.56	74.23	763256
2016-10-28	74.47	75.08	74.11	74.60	531984
2016-10-31	74.96	76.59	74.80	76.13	1085787
2016-11-01	76.21	76.21	74.60	74.79	636259
2016-11-02	74.65	74.76	73.48	74.51	772187
2016-11-03	73.76	75.00	73.76	74.22	1063291
2016-11-04	74.65	75.51	73.99	74.11	905067
2016-11-07	74.56	75.06	73.44	75.05	896994
2016-11-08	75.23	76.15	75.09	75.74	580353
2016-11-09	74.71	75.05	73.34	73.98	1492361
2016-11-10	73.76	73.80	70.87	72.82	1081166
2016-11-11	72.85	74.39	72.85	73.44	1622371
2016-11-14	72.98	73.43	72.15	73.08	964925
2016-11-15	73.40	74.29	73.38	74.06	864664
2016-11-16	74.22	74.44	73.31	73.75	1337039
2016-11-17	73.48	74.36	73.44	73.75	575059
2016-11-18	73.67	74.31	72.92	73.26	893363
2016-11-21	73.50	74.27	73.49	74.10	420844
2016-11-22	74.79	75.35	74.14	75.06	935746
2016-11-23	74.27	75.02	73.83	73.96	688856
2016-11-25	74.22	75.47	74.03	75.34	358691
2016-11-28	75.53	77.01	75.53	76.63	645385
2016-11-29	76.37	77.34	76.37	76.68	717441
2016-11-30	75.52	75.58	73.90	73.93	848593
2016-12-01	73.64	73.77	72.62	73.13	713105
2016-12-02	73.56	74.39	73.18	73.54	625596
2016-12-05	73.25	73.82	72.61	73.82	841107
2016-12-06	74.12	74.61	73.74	74.56	1214008
2016-12-07	74.74	75.14	74.50	75.11	633412
2016-12-08	74.61	75.23	74.07	75.14	642555
2016-12-09	75.18	76.27	75.16	76.19	488643
2016-12-12	75.77	77.21	75.64	77.14	663871
2016-12-13	77.33	78.23	77.33	78.17	607317
2016-12-14	78.57	78.97	75.93	75.97	742706
2016-12-15	75.59	75.90	74.46	75.85	1333005
2016-12-16	76.01	77.29	75.75	76.67	1074506
2016-12-19	77.07	77.28	76.34	77.10	362808
2016-12-20	76.80	77.30	76.45	77.14	355713
2016-12-21	77.00	77.65	77.00	77.06	340793
2016-12-22	77.06	77.84	76.76	77.60	412722
2016-12-23	77.65	77.85	77.30	77.66	200460
2016-12-27	77.60	78.10	77.19	77.85	241431
2016-12-28	77.86	77.86	76.71	76.93	260628
2016-12-29	77.30	78.38	77.03	78.25	391299
2016-12-30	78.26	78.51	77.77	78.03	432347
2017-01-03	77.99	78.02	76.97	77.32	517304
2017-01-04	77.49	78.00	77.27	77.75	728629
2017-01-05	77.95	78.59	77.09	78.39	1230752
2017-01-06	78.13	78.80	77.80	78.49	724940
2017-01-09	78.54	78.80	77.18	77.23	464478
2017-01-10	77.34	77.74	76.84	77.13	899755
2017-01-11	76.92	77.86	76.92	77.72	549618
2017-01-12	77.63	78.30	77.14	77.50	641763
2017-01-13	77.37	77.60	76.88	77.26	418831
2017-01-17	77.83	78.40	77.50	78.00	577351
2017-01-18	77.96	78.29	77.43	77.89	315838
2017-01-19	76.85	77.89	76.85	77.05	377954
2017-01-20	77.19	77.71	76.64	77.02	612928
2017-01-23	77.20	77.41	76.99	77.20	521828
2017-01-24	77.35	77.74	76.86	77.44	607493
2017-01-25	77.15	77.47	76.85	77.14	482684
2017-01-26	77.07	77.63	76.60	76.98	387142
2017-01-27	77.06	77.38	76.68	76.77	363057
2017-01-30	76.23	76.53	75.79	76.44	519476
2017-01-31	76.50	77.65	76.24	77.63	631005
2017-02-01	76.98	77.74	76.47	76.69	699151
2017-02-02	76.73	77.98	76.73	77.79	1004716
2017-02-03	78.02	78.46	77.84	78.03	833013
2017-02-06	78.25	78.49	77.80	77.85	341862
2017-02-07	77.87	78.31	77.66	77.92	279667
2017-02-08	78.00	78.87	78.00	78.57	390247
2017-02-09	78.45	78.93	78.04	78.13	416152
2017-02-10	77.78	78.73	77.78	78.67	258544
2017-02-13	78.65	78.91	78.17	78.72	315360
2017-02-14	78.61	78.61	77.57	78.09	469279
2017-02-15	77.52	78.00	76.89	78.00	1172678
2017-02-16	78.00	78.56	77.80	78.55	489298
2017-02-17	78.70	78.83	78.09	78.70	412907
2017-02-21	78.37	79.91	78.32	79.77	395361
2017-02-22	79.65	79.93	79.21	79.72	382297
2017-02-23	80.00	80.87	79.80	80.50	551202
2017-02-24	80.80	81.84	80.63	81.44	820868
2017-02-27	81.45	81.51	81.03	81.18	543005
2017-02-28	81.13	82.50	81.08	82.19	1029127
2017-03-01	81.37	82.56	80.76	82.40	1420526
2017-03-02	82.20	83.77	81.92	83.32	1144622
2017-03-03	83.47	83.47	82.35	83.03	701965
2017-03-06	82.89	83.44	82.70	82.96	700986
2017-03-07	82.52	83.09	82.23	82.54	763269
2017-03-08	81.62	81.99	80.78	80.94	850591
2017-03-09	80.78	81.41	80.60	80.87	475505
2017-03-10	81.46	81.68	81.00	81.61	424218
2017-03-13	81.54	81.84	81.35	81.68	432860
2017-03-14	81.62	81.92	81.30	81.88	606308
2017-03-15	82.07	83.92	81.79	83.60	629439
2017-03-16	83.37	83.38	82.37	82.55	850284
2017-03-17	82.88	83.71	82.73	83.23	942322
2017-03-20	83.35	83.66	82.23	82.53	606837
2017-03-21	82.54	83.78	82.42	83.69	650364
2017-03-22	84.00	84.43	83.49	83.66	507340
2017-03-23	83.60	84.44	83.09	83.59	359699
2017-03-24	83.58	84.48	83.49	84.12	415776
2017-03-27	84.53	84.72	83.67	84.14	606834
2017-03-28	83.95	84.41	83.77	84.20	441671
2017-03-29	84.00	84.00	83.36	83.52	622141
2017-03-30	83.39	83.62	82.84	83.28	402884
2017-03-31	83.23	83.87	83.00	83.38	584786
2017-04-03	83.41	83.54	82.62	83.51	497812
2017-04-04	83.30	84.00	83.10	83.74	489443
2017-04-05	83.74	84.15	83.42	84.02	756693
2017-04-06	83.74	84.66	83.38	84.48	899629
2017-04-07	84.66	85.01	84.10	84.26	1087844
2017-04-10	84.34	84.91	83.98	84.78	690358
2017-04-11	84.36	85.15	84.18	84.79	656186
2017-04-12	84.79	85.50	84.35	85.37	886262
2017-04-13	85.39	85.53	84.28	85.23	690301
2017-04-17	85.49	85.80	85.26	85.74	801411
2017-04-18	85.81	86.25	85.70	86.18	917664
2017-04-19	86.14	86.25	85.16	85.61	870706
2017-04-20	85.47	85.54	84.52	85.32	1489008
2017-04-21	85.27	85.92	85.27	85.83	937113
2017-04-24	85.86	86.21	85.19	86.18	882815
2017-04-25	85.84	86.41	85.39	86.36	980517
2017-04-26	86.16	86.63	85.91	85.60	717914
2017-04-27	85.37	86.35	85.37	86.10	685467
2017-04-28	85.91	86.06	84.72	85.09	1284801
2017-05-01	85.11	85.20	83.81	84.06	1213950
2017-05-02	84.97	84.99	84.03	84.70	666040
2017-05-03	84.39	84.83	83.95	84.36	965018
2017-05-04	84.11	84.58	83.84	84.45	728944
2017-05-05	84.85	85.35	84.45	84.87	771477
2017-05-08	84.99	85.09	84.19	84.91	514689
2017-05-09	84.79	84.79	83.96	84.14	570320
2017-05-10	84.11	84.36	83.77	84.19	665200
2017-05-11	84.05	84.29	83.63	84.29	662987
2017-05-12	84.42	84.84	84.35	84.76	691742
2017-05-15	84.62	85.28	84.46	84.52	867432
2017-05-16	84.53	84.88	83.78	83.89	700758
2017-05-17	83.89	84.41	83.70	84.10	697916
2017-05-18	84.38	84.77	83.52	84.61	1140194
2017-05-19	84.64	84.82	83.93	84.57	868354
2017-05-22	84.41	85.39	84.05	85.15	710888
2017-05-23	85.30	86.37	85.00	85.78	585180
2017-05-24	85.83	86.63	85.83	86.44	670175
2017-05-25	86.55	87.62	86.24	87.46	723040
2017-05-26	87.42	87.80	87.24	87.40	524177
2017-05-30	87.40	87.78	87.23	87.72	758967
2017-05-31	87.88	88.65	87.83	88.35	930093
2017-06-01	88.30	89.05	87.91	89.03	602136
2017-06-02	89.56	89.56	88.85	89.22	343633
2017-06-05	89.23	89.23	88.32	88.36	465258
2017-06-06	88.59	88.60	87.92	87.96	748579
2017-06-07	88.12	88.43	87.77	88.06	829362
2017-06-08	88.09	88.09	87.12	87.85	722155
2017-06-09	87.78	88.25	87.28	87.99	884102
2017-06-12	87.99	88.39	86.77	87.45	525688
2017-06-13	87.44	87.67	86.92	87.50	645485
2017-06-14	88.26	88.73	87.76	88.06	851350
2017-06-15	87.99	88.68	87.65	88.64	572986
2017-06-16	88.46	89.06	88.35	88.92	1175176
2017-06-19	89.01	89.01	88.41	88.70	675495
2017-06-20	88.74	89.12	88.68	88.81	565868
2017-06-21	88.98	88.98	88.27	88.60	846857
2017-06-22	88.40	88.73	88.06	88.17	528266
2017-06-23	88.18	88.49	87.70	87.84	1085387
2017-06-26	88.00	88.71	87.64	88.20	652958
2017-06-27	87.90	88.04	87.21	87.30	487025
2017-06-28	87.65	87.78	86.42	86.51	1013530
2017-06-29	86.03	86.05	84.93	85.19	1689301
2017-06-30	85.18	85.71	85.03	85.16	1062605
2017-07-03	85.40	85.87	84.82	84.82	404999
2017-07-05	85.01	85.04	84.24	84.64	755820
2017-07-06	84.47	84.63	84.14	84.36	497413
2017-07-07	84.36	84.96	84.29	84.67	466301
2017-07-10	84.72	84.92	84.17	84.20	494182
2017-07-11	84.26	84.56	83.95	84.35	401788
2017-07-12	84.93	85.34	84.86	85.09	634585
2017-07-13	84.98	85.17	84.48	84.72	851106
2017-07-14	85.22	85.68	84.87	85.13	791145
2017-07-17	85.33	85.57	84.95	85.56	626695
2017-07-18	85.76	85.92	85.23	85.76	690626
2017-07-19	85.86	86.08	85.68	86.01	448473
2017-07-20	86.25	86.76	86.12	86.56	542271
2017-07-21	86.60	87.25	86.33	87.23	531414
2017-07-24	87.25	87.38	86.48	86.48	601202
2017-07-25	86.46	86.65	85.89	86.10	497783
2017-07-26	86.04	86.89	85.93	86.89	696137
2017-07-27	86.76	87.09	86.47	86.31	526173
2017-07-28	86.40	86.81	85.75	86.14	339492
2017-07-31	86.18	86.91	86.17	86.73	952880
2017-08-01	86.80	87.29	86.55	87.13	542655
2017-08-02	87.09	87.62	86.62	87.24	759654
2017-08-03	86.35	88.80	85.35	88.72	939891
2017-08-04	88.54	88.95	87.99	88.06	734977
2017-08-07	88.20	88.63	87.95	88.59	1096393
2017-08-08	88.38	88.81	88.06	88.73	720050
2017-08-09	88.85	88.85	88.25	88.32	691829
2017-08-10	88.33	89.11	87.98	88.97	499101
2017-08-11	88.87	88.95	87.98	88.53	437707
2017-08-14	88.90	89.15	88.42	88.84	702104
2017-08-15	88.53	89.26	88.52	89.23	584541
2017-08-16	89.32	89.79	88.75	89.62	364867
2017-08-17	89.63	89.91	88.84	88.88	358811
2017-08-18	88.78	89.70	88.41	89.29	629304
2017-08-21	89.43	89.57	88.63	89.20	1105078
2017-08-22	89.12	89.61	88.69	89.48	693212
2017-08-23	89.50	90.01	89.14	89.92	511654
2017-08-24	89.86	90.33	89.64	89.90	520673
2017-08-25	90.10	90.41	89.82	90.02	597781
2017-08-28	90.21	90.47	89.96	90.44	595333
2017-08-29	90.59	90.87	90.31	90.41	347763
2017-08-30	90.23	90.62	89.94	89.99	500659
2017-08-31	90.09	90.26	89.86	89.97	559309
2017-09-01	90.14	90.19	89.46	89.86	442723
2017-09-05	89.84	89.98	89.40	89.69	653432
2017-09-06	89.86	89.86	88.98	89.00	523019
2017-09-07	89.16	89.62	88.94	89.54	594233
2017-09-08	89.59	90.16	89.19	90.01	491736
2017-09-11	89.94	90.92	89.65	90.75	546958
2017-09-12	90.73	90.86	88.66	88.91	467310
2017-09-13	88.85	89.22	88.10	88.12	612367
2017-09-14	88.03	88.98	87.79	88.97	532823
2017-09-15	89.10	89.33	88.27	89.27	1442100
2017-09-18	89.19	89.29	87.77	88.34	795656
2017-09-19	88.34	88.44	87.90	88.28	635303
2017-09-20	88.40	88.59	86.84	87.30	694171
2017-09-21	87.25	87.70	86.97	87.12	355932
2017-09-22	87.28	87.28	86.14	86.15	515917
2017-09-25	86.07	87.04	85.85	86.85	418793
2017-09-26	86.83	87.17	86.47	86.48	683251
2017-09-27	85.95	86.27	83.95	84.76	754299
2017-09-28	84.61	85.10	84.21	84.91	673639
2017-09-29	84.73	85.00	84.19	84.56	662852
2017-10-02	84.76	85.52	84.67	85.29	999833
2017-10-03	85.35	85.35	84.14	85.00	851065
2017-10-04	85.05	85.85	84.81	85.78	1026339
2017-10-05	85.84	85.89	85.21	85.55	881087
2017-10-06	85.22	85.50	84.77	85.33	833333
2017-10-09	85.50	85.70	85.23	85.37	5286975
2017-10-10	85.52	86.03	85.17	85.80	789438
2017-10-11	85.74	86.83	85.74	86.40	749041
2017-10-12	86.48	87.44	86.48	87.31	956104
2017-10-13	87.53	88.04	87.00	87.38	950562
2017-10-16	87.23	87.88	86.79	87.27	689515
2017-10-17	87.02	88.03	87.02	87.76	649909
2017-10-18	87.57	87.88	87.20	87.34	771986
2017-10-19	87.62	88.57	87.56	88.57	595718
2017-10-20	88.49	88.84	88.17	88.78	593405
2017-10-23	88.94	89.00	88.51	88.81	647526
2017-10-24	88.68	88.83	88.01	88.43	629787
2017-10-25	88.22	88.47	87.04	88.25	520168
2017-10-26	88.71	89.22	88.09	88.14	709935
2017-10-27	88.01	88.95	87.54	88.91	550007
2017-10-30	88.90	88.90	88.18	87.53	538965
2017-10-31	87.47	88.05	87.11	87.71	704238
2017-11-01	87.91	88.22	87.16	87.46	663187
2017-11-02	87.63	88.34	87.44	87.92	596914
2017-11-03	86.60	89.21	86.23	89.12	920684
2017-11-06	89.02	89.49	88.70	88.91	819533
2017-11-07	88.82	89.78	88.79	89.72	1010420
2017-11-08	89.67	90.00	89.02	89.79	639757
2017-11-09	89.49	89.99	89.20	89.39	591008
2017-11-10	89.00	89.04	88.14	88.34	731358
2017-11-13	88.28	89.94	88.28	89.79	676873
2017-11-14	89.62	91.76	89.45	91.71	1153621
2017-11-15	91.86	92.48	90.70	90.78	697674
2017-11-16	90.69	91.00	90.14	90.78	567275
2017-11-17	90.58	91.14	89.84	90.05	490269
2017-11-20	90.08	90.25	89.33	89.35	440068
2017-11-21	89.48	89.98	89.12	89.38	774691
2017-11-22	89.37	89.69	88.93	89.28	468306
2017-11-24	89.44	89.65	89.31	89.52	148295
2017-11-27	89.59	90.05	89.23	90.01	627529
2017-11-28	90.36	90.90	90.28	90.78	633971
2017-11-29	90.59	91.64	90.31	91.01	527034
2017-11-30	91.01	92.02	90.75	91.81	1174808
2017-12-01	92.03	92.30	90.79	91.01	590803
2017-12-04	91.19	91.52	90.01	90.21	836919
2017-12-05	90.31	90.31	88.66	89.34	623008
2017-12-06	89.53	90.28	89.10	89.91	497151
2017-12-07	89.85	90.20	89.36	90.15	517831
2017-12-08	90.06	90.79	89.75	90.75	413252
2017-12-11	90.65	91.28	90.44	91.22	562132
2017-12-12	91.00	91.26	89.09	89.12	523842
2017-12-13	89.41	89.92	89.01	89.30	613466
2017-12-14	89.33	89.33	88.20	88.97	331334
2017-12-15	89.19	89.83	89.10	89.54	1090016
2017-12-18	89.50	89.90	88.07	88.23	469257
2017-12-19	88.22	88.54	86.57	86.59	530299
2017-12-20	86.59	86.73	85.79	85.80	633080
2017-12-21	85.24	85.67	84.81	85.21	736735
2017-12-22	85.33	85.57	85.08	85.14	423754
2017-12-26	85.14	85.55	84.26	84.29	484352
2017-12-27	84.47	84.94	84.31	84.62	337766
2017-12-28	84.93	85.24	84.45	85.20	427330
2017-12-29	85.33	85.50	84.88	85.18	512815
2018-01-02	85.30	85.55	83.74	83.89	748048
2018-01-03	83.08	84.26	82.79	83.12	930252
2018-01-04	82.95	83.51	82.33	82.51	669280
2018-01-05	82.69	82.77	82.02	82.42	907315
2018-01-08	82.39	83.05	82.21	83.05	592806
2018-01-09	82.92	83.18	81.97	82.02	572358
2018-01-10	81.67	81.81	80.53	80.57	458105
2018-01-11	80.38	80.88	79.69	79.92	432786
2018-01-12	79.79	80.13	79.11	79.22	748717
2018-01-16	79.46	79.89	78.55	78.86	760467
2018-01-17	79.08	79.82	78.56	79.53	944183
2018-01-18	79.62	79.78	78.76	79.21	656602
2018-01-19	79.37	79.92	78.95	79.08	779059
2018-01-22	79.56	79.73	78.83	78.96	683730
2018-01-23	78.88	80.39	78.81	79.89	738075
2018-01-24	79.95	80.59	79.61	80.22	1054007
2018-01-25	80.13	81.19	80.13	81.05	703981
2018-01-26	81.28	81.33	79.96	80.94	523860
2018-01-29	80.65	80.65	79.38	79.39	585635
2018-01-30	79.42	79.89	79.04	78.64	770022
2018-01-31	78.86	80.05	78.31	79.95	1124365
2018-02-01	79.63	80.07	78.29	78.46	955133
2018-02-02	77.90	78.78	77.69	77.73	681587
2018-02-05	77.62	78.35	75.94	75.98	919045
2018-02-06	75.27	75.71	73.81	75.16	1267445
2018-02-07	75.22	76.45	75.12	75.16	984395
2018-02-08	74.77	76.31	74.32	74.34	1342531
2018-02-09	74.36	77.06	74.36	76.29	867304
2018-02-12	76.29	77.11	75.61	76.73	935318
2018-02-13	76.73	77.16	75.77	76.82	608425
2018-02-14	76.23	76.66	75.76	76.09	579531
2018-02-15	76.24	78.08	76.10	78.06	571601
2018-02-16	77.91	78.88	77.62	78.69	843259
2018-02-20	78.20	78.71	77.01	77.20	572840
2018-02-21	77.34	77.89	76.09	76.10	687309
2018-02-22	76.38	77.16	75.92	76.74	1563750
2018-02-23	77.03	80.41	76.26	80.15	2196523
2018-02-26	79.97	80.83	79.77	80.28	1743689
2018-02-27	80.27	80.76	77.93	77.94	1029764
2018-02-28	78.02	78.39	76.93	76.96	1106692
2018-03-01	76.92	78.14	76.42	77.52	1017059
2018-03-02	77.45	78.32	76.06	76.92	802450
2018-03-05	76.52	78.13	76.25	78.05	600473
2018-03-06	77.91	78.31	76.02	76.30	925163
2018-03-07	76.10	76.47	75.21	75.43	974819
2018-03-08	76.16	76.34	75.59	75.97	806545
2018-03-09	75.96	76.38	75.53	76.38	946887
2018-03-12	76.42	76.72	76.08	76.32	1202484
2018-03-13	76.64	77.39	75.96	76.42	726046
2018-03-14	76.66	77.59	76.12	76.78	825175
2018-03-15	76.93	77.80	76.69	77.05	988744
2018-03-16	77.11	78.00	76.94	77.97	2155834
2018-03-19	78.10	78.65	77.46	77.73	799631
2018-03-20	77.75	78.22	77.40	77.99	750978
2018-03-21	78.01	78.69	77.60	77.95	829313
2018-03-22	78.13	80.14	77.86	77.99	1198487
2018-03-23	78.12	79.13	77.46	77.76	1518062
2018-03-26	77.93	78.68	77.73	78.16	931284
2018-03-27	78.16	80.11	77.79	79.37	741719
2018-03-28	79.76	80.14	79.20	79.47	975134
2018-03-29	79.68	80.21	79.48	79.80	754057
2018-04-02	79.80	80.26	78.32	78.94	921031
2018-04-03	79.06	80.41	78.53	79.90	1153528
2018-04-04	79.96	80.18	79.13	80.06	857661
2018-04-05	80.05	80.52	78.86	80.30	602775
2018-04-06	80.20	80.54	79.59	79.75	1035171
2018-04-09	79.81	80.37	79.30	79.70	601173
2018-04-10	79.71	79.71	78.44	78.49	1302080
2018-04-11	78.40	79.00	78.27	78.51	801891
2018-04-12	78.55	78.79	77.14	77.30	950122
2018-04-13	77.47	78.38	77.47	78.14	860304
2018-04-16	78.54	79.36	78.31	79.29	707156
2018-04-17	79.42	80.40	78.95	80.15	733607
2018-04-18	80.07	80.73	79.24	79.24	1322768
2018-04-19	79.00	79.23	78.21	78.69	1099061
2018-04-20	78.82	78.82	77.55	78.02	773428
2018-04-23	78.23	78.62	77.95	78.46	945968
2018-04-24	78.40	79.88	78.06	79.55	1340768
2018-04-25	79.31	80.11	78.94	79.92	1088195
2018-04-26	79.98	81.19	79.53	81.05	1100849
2018-04-27	80.88	81.85	80.67	81.61	867720
2018-04-30	81.36	81.61	80.34	80.50	752033
2018-05-01	80.35	80.51	79.42	80.02	904214
2018-05-02	79.39	79.99	78.59	79.42	1613217
2018-05-03	79.20	80.18	78.24	79.81	1097403
2018-05-04	80.30	80.73	79.84	80.20	1084875
2018-05-07	80.22	80.29	79.61	79.75	983305
2018-05-08	80.48	80.48	78.20	78.30	1065684
2018-05-09	78.30	78.70	76.96	77.41	655353
2018-05-10	77.85	78.21	77.55	78.13	530509
2018-05-11	78.26	78.47	78.02	78.12	455570
2018-05-14	78.13	78.39	77.58	78.08	588747
2018-05-15	77.28	77.82	76.80	77.24	596989
2018-05-16	77.39	77.91	76.60	76.95	790970
2018-05-17	77.09	77.25	76.25	76.37	687254
2018-05-18	76.53	76.91	75.97	76.54	760170
2018-05-21	76.48	76.61	75.82	76.23	783751
2018-05-22	76.52	77.07	76.23	76.70	930446
2018-05-23	76.91	77.63	76.80	77.50	725212
2018-05-24	77.38	78.16	77.24	78.02	491645
2018-05-25	78.14	78.63	77.89	78.39	942255
2018-05-29	78.59	79.74	78.22	78.89	862047
2018-05-30	78.52	79.94	78.52	79.82	805130
2018-05-31	79.85	80.29	79.08	79.61	1277456
2018-06-01	79.17	79.40	77.48	77.58	819433
2018-06-04	77.59	77.86	76.25	76.46	1396148
2018-06-05	76.46	76.53	75.58	75.70	776596
2018-06-06	75.70	75.71	73.95	74.15	1003053
2018-06-07	74.17	75.19	73.90	74.48	926122
2018-06-08	74.66	74.79	74.10	74.40	415060
2018-06-11	74.39	74.71	73.41	73.56	620690
2018-06-12	73.50	74.66	73.48	74.58	870042
2018-06-13	74.56	74.80	74.10	74.35	900525
2018-06-14	74.47	75.49	74.47	75.41	1195796
2018-06-15	75.15	76.21	74.75	76.11	1585254
2018-06-18	76.16	76.65	75.69	76.35	1093389
2018-06-19	76.73	77.93	76.68	77.69	989596
2018-06-20	77.63	77.86	77.14	77.57	754805
2018-06-21	77.56	78.14	77.20	77.53	556577
2018-06-22	77.72	78.45	77.35	78.29	1015668
2018-06-25	78.68	80.16	78.24	80.01	887965
2018-06-26	80.01	80.98	80.01	80.33	1073623
2018-06-27	80.24	81.05	79.88	80.92	607432
2018-06-28	80.98	81.25	80.43	80.58	682933
2018-06-29	80.30	81.07	79.92	80.56	737847
2018-07-02	80.79	81.51	80.57	81.45	908767
2018-07-03	81.42	82.35	81.03	81.82	301087
2018-07-05	81.92	82.41	81.30	82.38	706545
2018-07-06	82.41	83.05	82.33	82.74	988584
2018-07-09	82.87	83.04	78.89	79.48	1495632
2018-07-10	79.24	80.20	78.66	79.91	1615257
2018-07-11	80.09	80.98	79.93	80.84	680779
2018-07-12	80.98	81.02	80.00	80.35	1110848
2018-07-13	80.40	80.70	79.81	80.15	719794
2018-07-16	80.21	80.64	79.75	80.31	752171
2018-07-17	80.34	80.64	80.17	80.24	489380
2018-07-18	80.34	80.52	79.58	79.99	923434
2018-07-19	80.20	81.17	79.92	80.78	941676
2018-07-20	80.54	80.74	79.24	79.94	653858
2018-07-23	80.00	80.00	78.80	79.16	670753
2018-07-24	78.89	79.22	77.56	78.98	1297369
2018-07-25	78.96	79.86	77.88	79.75	1295042
2018-07-26	80.28	81.03	80.27	80.96	701209
2018-07-27	80.94	81.28	80.31	80.66	548995
2018-07-30	80.50	80.89	79.92	79.56	617533
2018-07-31	80.02	80.47	79.54	80.43	918611
2018-08-01	80.13	80.37	79.10	79.58	805093
2018-08-02	79.46	80.31	79.16	80.05	808892
2018-08-03	80.10	80.76	78.95	80.32	1031594
2018-08-06	81.56	81.70	81.00	81.13	1494434
2018-08-07	81.15	81.41	80.41	80.89	931780
2018-08-08	80.57	81.25	80.29	80.88	652576
2018-08-09	80.87	81.44	80.60	81.31	501220
2018-08-10	81.56	82.38	81.21	81.30	567284
2018-08-13	81.36	81.47	80.78	81.21	705662
2018-08-14	81.05	81.72	81.05	81.37	697712
2018-08-15	81.61	82.50	81.18	82.10	801369
2018-08-16	81.95	82.18	81.41	81.70	1988549
2018-08-17	81.54	82.83	81.21	82.27	1510898
2018-08-20	82.44	82.60	81.92	82.17	753753
2018-08-21	82.00	82.14	81.27	81.67	781341
2018-08-22	81.72	81.75	80.22	80.53	590800
2018-08-23	80.81	81.30	80.53	80.83	769165
2018-08-24	80.79	81.30	80.34	81.23	569993
2018-08-27	81.32	81.32	80.13	80.53	748080
2018-08-28	80.13	80.35	79.22	79.39	1045174
2018-08-29	79.75	79.89	79.14	79.49	1121021
2018-08-30	79.66	79.66	78.40	78.71	1501933
2018-08-31	78.81	79.61	78.27	78.55	1254009
2018-09-04	78.61	79.56	78.61	79.18	965526
2018-09-05	79.22	80.18	79.07	80.04	1190982
2018-09-06	80.08	80.60	79.71	80.20	616705
2018-09-07	79.74	80.03	79.16	79.59	695337
2018-09-10	79.79	80.41	79.72	80.05	644864
2018-09-11	80.08	80.35	79.56	79.69	636719
2018-09-12	79.61	80.23	79.38	79.77	720312
2018-09-13	79.97	80.46	79.32	80.38	576345
2018-09-14	80.16	80.43	79.32	80.35	656103
2018-09-17	80.60	81.01	80.03	80.86	825660
2018-09-18	80.75	81.12	80.24	80.82	790172
2018-09-19	80.93	80.93	78.43	79.03	1156199
2018-09-20	78.93	79.59	78.38	79.47	769210
2018-09-21	79.39	80.47	78.62	80.22	1881789
2018-09-24	80.22	80.35	79.32	79.37	951024
2018-09-25	79.30	79.30	78.04	78.18	745311
2018-09-26	78.39	78.59	77.33	77.41	600200
2018-09-27	77.56	78.58	77.19	78.09	528700
2018-09-28	78.33	79.25	78.33	79.18	851105
2018-10-01	78.95	79.44	78.34	78.89	619826
2018-10-02	79.11	80.00	79.11	79.42	844577
2018-10-03	79.36	79.94	78.11	78.77	718208
2018-10-04	78.67	80.34	78.35	80.25	1045350
2018-10-05	80.21	81.95	80.21	81.80	912961
2018-10-08	82.01	83.50	81.80	82.77	853951
2018-10-09	82.94	83.78	82.68	83.32	945794
2018-10-10	83.26	84.19	82.64	82.69	1487659
2018-10-11	83.06	83.11	81.19	81.30	1259266
2018-10-12	81.16	81.51	80.22	81.50	866546
2018-10-15	81.48	82.40	81.29	81.68	1102686
2018-10-16	81.95	83.73	81.46	83.54	1503884
2018-10-17	83.20	83.90	82.97	83.69	1129276
2018-10-18	83.87	84.14	83.19	83.48	1318632
2018-10-19	83.90	85.68	83.90	85.15	1018769
2018-10-22	85.13	85.54	84.69	84.91	941024
2018-10-23	84.98	85.85	83.98	84.13	902057
2018-10-24	84.58	86.71	84.05	86.43	783733
2018-10-25	85.80	86.00	84.20	84.45	1026332
2018-10-26	84.77	85.37	82.03	82.65	945676
2018-10-29	82.61	84.14	82.61	83.42	962275
2018-10-30	83.67	84.26	82.81	82.94	699400
2018-10-31	82.64	83.17	81.45	82.25	1223009
2018-11-01	82.09	82.77	81.74	82.56	1301746
2018-11-02	82.83	82.99	81.51	82.38	864049
2018-11-05	82.40	84.03	82.31	83.41	1946809
2018-11-06	83.53	84.71	83.23	84.65	1159657
2018-11-07	84.69	85.46	84.60	85.39	1155124
2018-11-08	86.15	87.88	85.75	87.56	1777251
2018-11-09	87.86	88.66	87.14	88.47	1281370
2018-11-12	88.31	89.95	87.77	88.86	1446911
2018-11-13	88.86	89.41	87.99	89.25	1599070
2018-11-14	88.91	89.25	87.93	88.24	1173261
2018-11-15	87.90	88.83	86.81	88.70	1157520
2018-11-16	89.79	89.90	88.26	88.32	1181511
2018-11-19	88.26	88.87	87.92	88.87	818951
2018-11-20	89.10	90.06	88.08	88.30	816220
2018-11-21	87.98	88.38	87.15	87.54	918835
2018-11-23	87.75	88.64	87.26	88.27	434297
2018-11-26	88.37	88.72	87.78	88.64	826184
2018-11-27	88.62	89.77	88.05	89.77	1250792
2018-11-28	89.84	89.88	88.70	89.11	1344182
2018-11-29	89.14	89.28	87.90	88.84	1208608
2018-11-30	89.08	89.51	88.32	89.36	1431585
2018-12-03	89.08	90.23	88.51	90.23	838525
2018-12-04	90.38	91.34	89.92	90.09	1071714
2018-12-06	90.54	90.81	88.38	90.79	1387285
2018-12-07	90.82	91.37	89.84	90.78	754136
2018-12-10	90.96	91.30	89.33	91.07	756464
2018-12-11	91.16	91.93	90.64	91.66	753662
2018-12-12	91.71	92.09	90.71	91.12	1412501
2018-12-13	91.09	92.64	91.07	92.33	800171
2018-12-14	92.43	92.50	90.97	91.44	1065591
2018-12-17	91.68	91.71	88.10	88.42	1061221
2018-12-18	89.05	89.62	88.05	88.37	1763512
2018-12-19	88.57	90.26	87.81	88.45	1757692
2018-12-20	88.50	90.30	87.53	89.55	1061389
2018-12-21	89.80	91.35	89.17	89.41	2417710
2018-12-24	89.38	89.39	84.50	84.61	547563
2018-12-26	85.00	85.85	83.14	85.33	993156
2018-12-27	85.27	85.86	83.95	85.85	1131924
2018-12-28	85.86	86.74	84.97	85.25	935734
2018-12-31	85.33	85.73	84.29	85.20	1066446
2019-01-02	85.05	85.24	82.41	82.87	1408373
2019-01-03	83.02	84.17	82.91	83.71	1671963
2019-01-04	83.11	84.74	83.02	84.74	1315205
2019-01-07	84.31	85.05	83.63	84.58	1050326
2019-01-08	84.40	85.85	84.08	85.85	1087793
2019-01-09	85.37	85.86	84.13	84.66	1272440
2019-01-10	84.93	86.30	84.29	86.07	1073820
2019-01-11	85.97	85.97	84.41	84.77	1641617
2019-01-14	84.24	84.24	81.63	82.47	2052557
2019-01-15	82.42	84.65	82.42	84.21	1512829
2019-01-16	83.82	84.85	83.55	84.77	959234
2019-01-17	84.92	85.73	84.84	85.55	1111860
2019-01-18	85.53	86.15	85.05	85.67	1474040
2019-01-22	85.45	86.21	84.80	85.73	1782102
2019-01-23	85.80	87.22	85.73	87.19	1154405
2019-01-24	87.28	88.08	86.26	87.98	1082882
2019-01-25	87.67	88.12	86.67	86.94	1414626
2019-01-28	86.90	87.52	86.40	86.76	1207529
2019-01-29	87.14	87.63	86.82	87.36	1063139
2019-01-30	87.00	88.17	86.67	86.88	911986
2019-01-31	86.84	88.42	85.85	88.12	1601511
2019-02-01	87.95	88.20	86.70	87.65	1008808
2019-02-04	87.32	87.56	86.55	87.53	896768
2019-02-05	87.55	87.73	86.75	87.57	856154
2019-02-06	87.53	88.07	86.80	87.69	1192150
2019-02-07	87.98	89.20	87.47	89.18	900871
2019-02-08	88.90	89.50	88.79	89.38	658995
2019-02-11	89.21	89.93	89.14	89.63	652114
2019-02-12	89.89	90.37	88.99	89.77	822723
2019-02-13	89.43	89.69	89.03	89.51	734155
2019-02-14	89.51	89.98	88.96	89.54	636631
2019-02-15	89.87	90.25	89.50	89.96	883141
2019-02-19	90.17	90.79	89.57	90.65	725076
2019-02-20	90.57	91.08	89.83	90.93	1010641
2019-02-21	90.50	92.21	90.04	91.97	1547289
2019-02-22	92.80	93.49	91.48	93.22	1181926
2019-02-25	93.23	93.88	92.25	93.68	1540496
2019-02-26	94.02	94.02	92.91	93.08	1406292
2019-02-27	92.74	93.25	92.53	92.96	833152
2019-02-28	92.99	93.93	92.56	93.74	1009346
2019-03-01	93.53	93.91	92.32	92.78	1383237
2019-03-04	93.21	93.67	92.01	93.00	897747
2019-03-05	92.73	93.13	91.90	92.15	1043838
2019-03-06	92.41	92.93	91.98	92.77	920345
2019-03-07	93.12	93.68	92.62	92.75	1239204
2019-03-08	93.16	93.25	92.37	93.16	781245
2019-03-11	93.30	94.17	92.92	94.12	969383
2019-03-12	94.41	94.98	94.20	94.94	983032
2019-03-13	94.98	95.62	94.81	95.38	938531
2019-03-14	95.50	95.84	94.80	95.15	975467
2019-03-15	95.19	96.43	94.97	96.15	2418788
2019-03-18	96.00	96.12	94.88	95.28	846672
2019-03-19	95.20	95.21	94.01	94.33	965499
2019-03-20	94.65	95.56	94.34	94.73	656008
2019-03-21	94.78	96.06	94.49	95.83	562926
2019-03-22	96.25	97.27	95.64	96.72	832131
2019-03-25	96.92	97.02	96.30	96.47	928307
2019-03-26	96.37	97.04	96.28	96.84	620298
2019-03-27	97.10	97.25	95.91	96.45	748632
2019-03-28	96.55	96.79	94.40	95.08	1722019
2019-03-29	95.06	95.65	94.74	95.58	1288811
2019-04-01	95.41	95.41	93.91	94.88	1067042
2019-04-02	95.09	95.21	94.39	94.53	1107339
2019-04-03	94.43	94.64	93.58	94.12	854426
2019-04-04	94.60	94.60	93.14	93.66	694774
2019-04-05	93.74	94.71	93.35	94.64	586448
2019-04-08	94.58	94.69	93.62	93.89	669870
2019-04-09	94.13	94.36	93.79	94.28	697810
2019-04-10	94.63	95.35	93.97	94.12	711944
2019-04-11	94.20	95.32	93.73	95.26	846211
2019-04-12	94.92	95.57	94.30	95.31	842509
2019-04-15	95.89	96.33	95.58	95.82	751693
2019-04-16	95.67	95.98	94.09	94.22	880609
2019-04-17	94.20	94.87	93.73	94.36	685967
2019-04-18	94.48	94.80	93.90	94.07	914802
2019-04-22	94.10	94.21	93.19	93.58	802382
2019-04-23	93.86	94.62	93.52	94.50	916302
2019-04-24	94.94	95.80	94.05	94.80	1046724
2019-04-25	94.41	95.70	94.31	95.14	673246
2019-04-26	96.27	96.31	94.97	95.09	946685
2019-04-29	94.96	94.98	93.78	93.63	772416
2019-04-30	93.41	95.28	93.25	95.27	1063020
2019-05-01	94.56	95.89	93.86	94.08	1486549
2019-05-02	93.76	94.19	92.52	93.07	1492162
2019-05-03	93.20	94.30	93.20	94.12	670902
2019-05-06	94.39	94.46	93.35	93.47	798836
2019-05-07	93.47	94.11	92.93	93.35	742231
2019-05-08	93.08	93.08	91.95	92.18	728420
2019-05-09	92.41	93.12	92.05	92.57	638724
2019-05-10	92.70	94.72	92.46	94.72	574243
2019-05-13	94.61	96.48	94.58	96.31	983713
2019-05-14	96.21	96.52	94.78	94.98	923974
2019-05-15	95.30	95.72	94.68	95.19	613374
2019-05-16	95.00	96.10	94.75	95.82	554812
2019-05-17	95.38	96.67	95.23	96.06	722380
2019-05-20	96.40	96.94	96.04	96.59	658444
2019-05-21	96.67	97.21	95.98	96.04	709773
2019-05-22	96.34	96.62	95.72	96.43	970991
2019-05-23	96.57	97.37	96.54	97.32	740368
2019-05-24	97.34	97.92	96.52	96.67	568244
2019-05-28	96.89	96.89	94.97	95.40	1101305
2019-05-29	95.73	95.92	93.89	93.91	924219
2019-05-30	93.99	94.36	92.83	93.00	866451
2019-05-31	93.20	94.07	92.95	93.91	1268740
2019-06-03	94.31	95.40	93.89	95.40	816551
2019-06-04	95.53	95.53	93.35	95.24	730713
2019-06-05	95.81	97.93	95.30	97.79	1375133
2019-06-06	97.85	99.08	97.63	98.76	882218
2019-06-07	99.27	99.81	97.68	97.68	782020
2019-06-10	97.16	97.65	96.72	97.27	550648
2019-06-11	97.16	97.54	95.65	96.39	979397
2019-06-12	95.43	96.86	95.18	96.49	1195829
2019-06-13	96.45	97.11	96.13	96.67	1428830
2019-06-14	96.65	97.75	96.65	97.48	709962
2019-06-17	97.60	98.03	96.50	97.02	485728
2019-06-18	97.64	97.64	96.21	96.83	901178
2019-06-19	96.71	98.25	96.71	97.94	727246
2019-06-20	98.33	98.94	97.39	98.56	974736
2019-06-21	98.13	98.22	96.87	97.62	2253154
2019-06-24	97.90	98.14	96.77	96.98	2065201
2019-06-25	97.17	97.36	96.35	96.64	1320847
2019-06-26	96.49	96.81	94.48	94.48	1250787
2019-06-27	94.91	95.52	93.48	93.74	914433
2019-06-28	93.70	94.82	93.45	94.09	1304397
2019-07-01	94.09	94.34	92.92	93.92	664855
2019-07-02	94.09	95.08	94.05	94.99	644530
2019-07-03	95.19	96.25	95.19	95.63	344650
2019-07-05	94.70	95.62	93.91	95.29	810866
2019-07-08	95.45	95.88	94.55	95.36	808651
2019-07-09	95.12	95.64	94.78	95.52	809606
2019-07-10	96.06	96.45	95.36	95.46	453175
2019-07-11	95.34	95.76	94.07	94.71	1029983
2019-07-12	94.63	94.65	93.27	93.51	958712
2019-07-15	93.67	94.43	93.16	93.77	775323
2019-07-16	93.50	93.92	92.64	93.30	965200
2019-07-17	93.84	94.37	93.61	94.05	671519
2019-07-18	94.30	95.24	93.32	95.15	918052
2019-07-19	94.93	95.39	93.49	93.59	854415
2019-07-22	93.80	94.08	92.65	93.36	766417
2019-07-23	93.23	93.35	92.42	92.84	1082047
2019-07-24	93.26	93.31	91.28	91.80	1272034
2019-07-25	91.45	91.91	90.53	91.06	1225223
2019-07-26	91.25	92.10	90.81	92.02	708386
2019-07-29	92.41	93.17	91.78	93.12	884809
2019-07-30	93.55	93.71	91.43	91.19	1418065
2019-07-31	91.35	92.36	90.84	91.22	1092889
2019-08-01	91.04	92.68	90.65	91.97	880999
2019-08-02	92.02	93.17	91.91	92.49	1168131
2019-08-05	92.71	93.62	91.09	91.55	1289177
2019-08-06	91.46	93.32	90.48	93.02	1015066
2019-08-07	93.23	93.72	91.65	93.01	863116
2019-08-08	91.21	94.42	91.16	92.78	1546521
2019-08-09	91.36	92.93	91.36	92.44	1294488
2019-08-12	92.84	92.84	91.07	91.84	1071076
2019-08-13	91.50	93.08	90.96	92.97	1381975
2019-08-14	93.27	93.47	91.49	91.80	979303
2019-08-15	91.75	94.01	91.75	93.78	839203
2019-08-16	93.84	94.63	93.25	94.12	1365043
2019-08-19	94.17	95.32	93.75	94.96	1188161
2019-08-20	95.34	95.56	94.43	94.77	969374
2019-08-21	94.46	95.74	94.44	95.73	714533
2019-08-22	95.53	95.66	94.23	94.89	1224038
2019-08-23	95.14	95.41	93.61	94.14	1225205
2019-08-26	94.19	95.00	94.02	94.99	818038
2019-08-27	95.47	95.55	94.48	94.50	1186714
2019-08-28	94.52	94.95	94.03	94.75	731406
2019-08-29	95.23	95.36	94.58	95.28	695517
2019-08-30	95.64	95.79	94.99	95.31	1111389
2019-09-03	95.25	95.67	94.91	95.58	1683052
2019-09-04	95.88	96.08	95.15	95.92	1358930
2019-09-05	95.42	95.53	94.11	94.31	974958
2019-09-06	94.49	94.93	93.30	93.81	1225918
2019-09-09	93.55	93.67	91.89	92.45	976651
2019-09-10	92.40	92.41	91.18	91.99	787987
2019-09-11	91.88	93.25	91.61	93.15	782426
2019-09-12	93.90	94.17	92.77	93.28	841512
2019-09-13	92.93	94.00	92.54	93.08	1052729
2019-09-16	93.43	93.76	92.77	93.49	747429
2019-09-17	93.83	94.63	93.83	94.36	927536
2019-09-18	94.85	95.93	94.07	95.88	852293
2019-09-19	96.39	96.54	95.85	96.26	754988
2019-09-20	97.19	97.47	96.48	97.17	1299617
2019-09-23	97.32	98.16	97.05	97.39	1239374
2019-09-24	97.63	98.58	97.24	97.87	846342
2019-09-25	97.63	97.92	97.12	97.78	840362
2019-09-26	98.01	98.37	97.49	97.67	756733
2019-09-27	97.54	97.85	96.77	97.41	491292
2019-09-30	97.44	98.00	96.95	97.07	744511
2019-10-01	96.81	97.40	96.31	97.31	669118
2019-10-02	97.24	97.45	95.57	95.59	765271
2019-10-03	95.80	96.10	95.24	95.73	741478
2019-10-04	95.79	97.41	95.79	97.23	765742
2019-10-07	97.25	97.52	96.65	97.44	734583
2019-10-08	97.38	97.38	95.48	95.58	846449
2019-10-09	95.58	95.90	94.86	95.41	661121
2019-10-10	95.13	95.84	94.40	95.37	516735
2019-10-11	95.16	95.91	94.43	95.46	1311768
2019-10-14	95.59	95.81	94.25	94.53	607934
2019-10-15	94.55	94.82	93.56	93.66	514194
2019-10-16	93.61	94.18	93.19	93.83	908693
2019-10-17	93.79	94.10	93.43	93.69	648513
2019-10-18	93.70	94.17	93.10	93.91	494714
2019-10-21	93.50	94.11	93.39	93.99	502909
2019-10-22	94.32	94.68	94.05	94.53	542504
2019-10-23	94.79	94.92	93.89	94.15	795580
2019-10-24	94.56	95.68	94.26	95.09	959561
2019-10-25	95.06	95.10	93.88	94.20	571078
2019-10-28	93.75	94.03	92.06	92.23	679464
2019-10-29	92.16	93.27	92.11	93.08	633931
2019-10-30	93.11	94.21	93.11	93.84	558452
2019-10-31	94.16	94.42	93.30	93.34	867480
2019-11-01	93.31	93.88	93.06	93.49	1231237
2019-11-04	93.39	93.39	91.37	91.72	780518
2019-11-05	91.28	91.85	90.71	90.78	1356206
2019-11-06	90.98	91.91	90.98	91.17	1374496
2019-11-07	87.00	89.01	85.51	87.82	2761213
2019-11-08	87.18	87.56	86.08	86.39	1451727
2019-11-11	86.36	86.61	85.00	85.13	972239
2019-11-12	85.02	85.64	84.26	85.61	1491920
2019-11-13	85.86	86.73	85.41	85.94	1307137
2019-11-14	86.13	87.06	85.97	86.99	1071114
2019-11-15	86.99	87.63	86.80	87.61	1038748
2019-11-18	87.68	88.59	86.66	86.80	958738
2019-11-19	86.54	87.09	86.25	86.75	1115046
2019-11-20	87.12	87.55	86.63	87.28	846485
2019-11-21	87.20	87.67	86.63	87.27	838295
2019-11-22	87.57	87.57	86.73	87.20	426951
2019-11-25	87.26	87.67	86.57	86.60	817494
2019-11-26	86.57	87.73	86.41	87.50	2156617
2019-11-27	87.59	87.83	87.08	87.39	677705
2019-11-29	87.70	88.14	87.35	87.39	407406
2019-12-02	87.07	87.22	85.70	85.75	806973
2019-12-03	85.45	86.35	85.34	86.08	983218
2019-12-04	85.99	87.17	85.89	86.94	853404
2019-12-05	86.79	86.85	86.23	86.59	1244816
2019-12-06	86.49	86.91	86.12	86.20	934800
2019-12-09	86.37	86.38	85.32	85.55	677225
2019-12-10	85.55	85.79	85.10	85.21	769480
2019-12-11	85.37	85.91	84.88	85.44	760049
2019-12-12	85.39	86.37	85.21	85.74	1270500
2019-12-13	85.66	86.34	85.27	86.14	712349
2019-12-16	86.20	87.62	85.96	87.60	1697853
2019-12-17	87.66	88.20	87.26	87.60	856273
2019-12-18	87.85	88.67	87.16	88.57	785133
2019-12-19	88.57	89.26	88.25	89.25	1342139
2019-12-20	89.50	90.68	89.31	90.19	2606540
2019-12-23	90.34	90.34	88.74	88.98	744987
2019-12-24	89.09	89.27	88.59	88.86	242008
2019-12-26	88.93	89.35	88.56	88.95	484326
2019-12-27	89.10	89.20	88.68	88.85	598454
2019-12-30	88.63	89.26	88.61	89.25	553228
2019-12-31	89.33	89.98	89.28	89.93	882473
2020-01-02	90.13	90.25	88.40	88.71	707637
2020-01-03	88.55	89.27	88.49	88.99	1058507
2020-01-06	89.09	89.40	88.80	88.90	909261
2020-01-07	88.39	88.72	88.10	88.68	931276
2020-01-08	88.81	89.09	88.47	88.51	797170
2020-01-09	88.51	89.91	88.33	89.89	779272
2020-01-10	89.94	90.60	89.88	90.56	808525
2020-01-13	90.53	91.91	90.44	91.23	1074917
2020-01-14	91.16	92.04	91.01	92.04	758269
2020-01-15	92.20	92.92	92.09	92.64	1034128
2020-01-16	92.86	93.46	92.77	93.24	1204233
2020-01-17	93.33	93.75	92.52	93.34	935066
2020-01-21	93.67	94.59	93.23	94.38	700621
2020-01-22	94.72	95.21	94.48	94.56	761523
2020-01-23	94.57	95.93	94.49	95.84	701139
2020-01-24	95.60	97.20	95.57	97.12	763107
2020-01-27	97.28	98.06	96.97	97.67	1228350
2020-01-28	97.86	98.36	97.05	97.05	840075
2020-01-29	96.99	98.10	96.90	98.05	816274
2020-01-30	97.71	98.81	97.37	98.00	743983
2020-01-31	98.05	98.64	97.46	97.69	2172599
2020-02-03	97.93	98.59	97.49	98.24	776460
2020-02-04	98.05	98.58	97.62	97.62	1090628
2020-02-05	97.39	98.23	97.00	98.17	751837
2020-02-06	98.21	98.55	97.84	97.99	984523
2020-02-07	98.36	98.49	97.84	98.06	1000869
2020-02-10	98.24	98.88	97.87	98.81	649042
2020-02-11	98.68	99.33	98.45	98.61	689573
2020-02-12	98.32	98.83	98.07	98.65	649270
2020-02-13	98.76	100.22	98.71	100.22	685061
2020-02-14	100.40	100.74	99.88	100.43	714985
2020-02-18	100.72	102.17	100.45	101.81	1066945
2020-02-19	101.66	101.98	101.12	101.54	894733
2020-02-20	101.16	101.74	101.02	101.09	1309365
2020-02-21	100.71	105.51	100.38	103.60	2333689
2020-02-24	103.31	103.31	100.94	100.94	1312558
2020-02-25	100.94	101.33	98.34	98.40	975091
2020-02-26	98.76	99.30	97.16	97.20	978438
2020-02-27	96.78	97.62	93.54	93.61	1451857
2020-02-28	91.38	91.91	88.60	89.49	1847867
2020-03-02	90.00	94.99	89.59	94.91	1534550
2020-03-03	94.69	97.53	94.10	94.49	1527005
2020-03-04	95.68	100.73	95.68	100.26	1217490
2020-03-05	98.39	100.34	98.05	99.67	988961
2020-03-06	96.88	99.71	95.35	99.31	1995707
2020-03-09	95.79	97.95	93.11	95.37	1250970
2020-03-10	96.39	98.29	92.31	96.19	997232
2020-03-11	94.11	94.14	88.15	89.55	1454247
2020-03-12	81.51	83.44	77.83	80.10	2171880
2020-03-13	83.83	84.38	76.88	81.57	1233380
2020-03-16	75.50	78.26	67.61	68.11	1342795
2020-03-17	69.97	74.98	67.27	74.83	1861789
2020-03-18	70.51	70.84	60.05	65.57	2921204
2020-03-19	65.26	72.17	61.73	68.36	1860865
2020-03-20	69.25	72.11	65.27	65.55	1976268
2020-03-23	64.01	66.45	61.22	62.91	1412427
2020-03-24	65.70	71.75	65.08	71.04	1116696
2020-03-25	70.81	75.88	67.75	72.66	1112863
2020-03-26	72.86	80.31	72.32	79.34	1217528
2020-03-27	76.26	79.93	75.13	77.63	1084023
2020-03-30	78.44	80.21	76.63	78.36	902577
2020-03-31	77.34	78.95	75.51	75.79	1030260
2020-04-01	72.56	74.13	69.22	70.84	896513
2020-04-02	69.83	74.52	69.83	71.77	993337
2020-04-03	70.93	72.12	67.29	68.19	1152603
2020-04-06	71.72	76.50	70.67	74.33	1194554
2020-04-07	77.15	77.31	72.78	73.60	1010649
2020-04-08	73.68	79.92	73.40	78.87	1165301
2020-04-09	80.29	84.69	79.72	82.23	1634571
2020-04-13	81.10	81.56	78.09	79.61	819540
2020-04-14	81.03	82.02	79.93	81.83	1198775
2020-04-15	79.01	80.63	78.38	79.66	902186
2020-04-16	79.88	80.56	78.01	79.01	971409
2020-04-17	80.59	81.92	78.70	79.91	1505261
2020-04-20	79.65	79.86	76.14	76.60	649436
2020-04-21	75.15	76.10	74.13	75.61	687283
2020-04-22	76.78	78.21	75.66	77.58	671638
2020-04-23	77.64	78.18	75.69	75.82	660385
2020-04-24	76.25	77.40	75.03	77.14	1026802
2020-04-27	77.95	79.57	77.55	78.76	740815
2020-04-28	80.87	80.87	79.13	79.99	1197564
2020-04-29	81.50	81.52	78.25	78.55	1226161
2020-04-30	77.78	77.97	75.50	76.21	1381421
2020-05-01	75.48	75.48	72.99	74.12	1479753
2020-05-04	74.00	74.23	72.75	73.65	834385
2020-05-05	74.04	75.74	73.78	74.64	1037320
2020-05-06	74.97	74.98	71.70	72.01	868418
2020-05-07	72.94	73.87	71.62	71.76	1585461
2020-05-08	74.32	74.97	72.63	73.87	1268379
2020-05-11	73.00	73.91	71.93	73.65	1189830
2020-05-12	74.50	74.65	72.30	72.48	1271544
2020-05-13	71.96	72.66	70.91	72.46	1373636
2020-05-14	71.59	72.70	70.11	72.02	1554856
2020-05-15	71.23	71.76	69.56	71.42	2709431
2020-05-18	73.69	75.50	73.37	74.86	940628
2020-05-19	74.63	74.63	72.56	72.59	638207
2020-05-20	72.92	73.03	71.77	72.77	1446351
2020-05-21	72.61	73.32	72.15	72.28	941195
2020-05-22	72.20	72.74	71.50	72.66	825208
2020-05-26	74.38	75.40	73.76	74.34	1085333
2020-05-27	75.63	75.85	73.79	75.50	1433462
2020-05-28	76.85	77.40	75.64	76.85	1264029
2020-05-29	76.42	78.67	75.56	77.90	4708486
2020-06-01	77.90	78.14	76.69	77.58	1245444
2020-06-02	78.11	78.76	77.65	78.16	1035720
2020-06-03	79.11	80.14	78.88	78.97	718911
2020-06-04	78.58	78.58	76.79	77.83	879523
2020-06-05	79.22	81.07	79.22	79.38	778389
2020-06-08	79.60	82.29	79.35	82.04	1445658
2020-06-09	81.14	81.14	78.03	80.11	972163
2020-06-10	79.90	80.38	77.82	78.13	1321060
2020-06-11	76.47	77.00	73.97	74.70	1828865
2020-06-12	76.54	76.54	74.57	75.60	1437635
2020-06-15	75.44	77.60	74.44	77.09	1112332
2020-06-16	79.04	79.69	76.82	77.23	1114658
2020-06-17	77.68	77.70	75.83	76.25	1204838
2020-06-18	76.29	77.52	76.02	76.65	1279822
2020-06-19	77.55	77.76	73.43	73.50	2726812
2020-06-22	73.59	74.47	72.82	73.28	1146139
2020-06-23	73.91	74.08	71.95	72.24	861815
2020-06-24	71.53	72.33	70.98	71.62	1235287
2020-06-25	71.35	71.42	70.35	71.36	1313799
2020-06-26	71.20	72.22	69.96	71.05	1302787
2020-06-29	71.81	72.96	70.88	72.96	775070
2020-06-30	72.85	73.58	72.33	73.29	1229956
2020-07-01	73.52	75.72	73.43	75.39	1026536
2020-07-02	75.89	77.11	75.51	76.03	1001121
2020-07-06	76.73	77.54	75.91	76.80	921853
2020-07-07	75.88	76.69	75.53	76.00	1347863
2020-07-08	76.00	76.91	75.70	76.72	715308
2020-07-09	76.48	76.71	75.11	76.25	698031
2020-07-10	76.08	78.40	76.08	78.26	627656
2020-07-13	78.32	79.60	78.14	78.91	749481
2020-07-14	78.87	79.99	78.82	79.62	837713
2020-07-15	80.73	80.90	79.40	79.88	808066
2020-07-16	80.00	80.76	79.83	80.56	696690
2020-07-17	81.25	82.60	81.09	82.53	641168
2020-07-20	82.32	82.52	80.61	80.78	904039
2020-07-21	80.85	81.66	80.53	80.92	764010
2020-07-22	80.45	83.09	79.86	82.98	1020561
2020-07-23	82.90	83.33	81.92	82.31	811367
2020-07-24	82.65	83.23	81.03	81.38	849042
2020-07-27	81.30	81.33	79.07	80.28	638657
2020-07-28	79.96	81.60	79.96	81.23	710320
2020-07-29	81.24	82.36	80.73	82.09	833936
2020-07-30	81.45	83.40	80.43	81.92	1145271
2020-07-31	81.12	83.28	80.59	83.08	1542590
2020-08-03	82.99	83.04	80.63	81.99	817017
2020-08-04	81.54	81.86	80.71	81.59	1320807
2020-08-05	81.70	81.83	79.25	79.74	1150237
2020-08-06	80.00	81.65	78.88	80.79	1113010
2020-08-07	80.50	82.53	80.50	82.16	968042
2020-08-10	82.61	82.93	81.95	82.58	787246
2020-08-11	82.90	83.43	80.68	80.77	1447221
2020-08-12	81.16	81.42	80.31	80.43	780575
2020-08-13	80.08	80.08	77.41	78.49	1420008
2020-08-14	78.48	78.72	77.75	78.00	662138
2020-08-17	77.87	78.19	76.24	76.40	1436773
2020-08-18	76.52	76.84	74.92	75.75	1525697
2020-08-19	76.06	76.30	75.08	76.02	945305
2020-08-20	75.75	75.88	74.72	74.97	516077
2020-08-21	75.06	75.15	73.75	74.26	727553
2020-08-24	74.39	75.39	73.48	75.15	655720
2020-08-25	75.33	75.33	74.05	74.47	492565
2020-08-26	74.12	74.17	72.35	72.82	779983
2020-08-27	73.01	73.54	72.29	73.23	602898
2020-08-28	73.59	73.92	72.73	73.48	528753
2020-08-31	73.23	73.98	72.98	73.35	852308
2020-09-01	73.00	73.06	71.27	71.54	1026150
2020-09-02	71.54	74.44	71.50	73.92	889598
2020-09-03	74.40	74.78	72.29	72.97	839029
2020-09-04	73.12	73.39	71.43	72.40	906746
2020-09-08	72.50	73.57	71.46	73.18	987131
2020-09-09	72.99	74.07	72.51	72.63	570503
2020-09-10	72.57	72.69	71.13	71.39	1005475
2020-09-11	71.69	71.69	70.50	70.90	514195
2020-09-14	71.10	72.57	71.03	72.09	807477
2020-09-15	72.35	73.25	71.66	72.02	773249
2020-09-16	72.00	73.03	71.90	72.30	805900
2020-09-17	72.05	72.49	71.32	72.16	901403
2020-09-18	71.70	72.41	70.41	70.43	1575647
2020-09-21	70.00	71.56	69.29	70.81	944086
2020-09-22	70.61	72.43	70.52	71.83	767707
2020-09-23	71.86	72.50	70.91	70.93	675214
2020-09-24	71.00	73.04	70.40	72.76	978589
2020-09-25	72.29	73.90	72.00	73.77	747111
2020-09-28	74.17	74.85	73.63	73.89	781338
2020-09-29	73.82	74.65	73.38	73.45	658992
2020-09-30	74.16	75.20	73.76	74.55	1265969
2020-10-01	74.97	75.86	74.35	75.32	843651
2020-10-02	74.37	78.10	74.18	77.86	1039504
2020-10-05	77.92	80.34	77.53	79.64	1166296
2020-10-06	80.01	82.54	79.39	81.12	1251332
2020-10-07	81.67	83.40	81.18	82.95	1056496
2020-10-08	82.88	84.11	82.85	83.54	761988
2020-10-09	84.07	84.24	82.12	82.56	670805
2020-10-12	81.65	82.13	81.07	81.56	732010
2020-10-13	81.32	81.32	79.44	80.73	1060837
2020-10-14	80.96	81.32	80.12	80.26	783189
2020-10-15	79.55	81.48	79.44	80.88	686004
2020-10-16	80.93	81.87	80.40	81.07	600567
2020-10-19	81.41	82.26	81.38	81.81	762614
2020-10-20	82.27	82.65	81.58	82.33	444954
2020-10-21	82.29	84.20	81.94	83.69	1025615
2020-10-22	83.66	85.91	82.78	85.73	1137519
2020-10-23	86.67	87.05	85.73	86.73	1161076
2020-10-26	86.26	86.87	85.29	86.51	963904
2020-10-27	86.32	87.13	85.84	85.86	921038
2020-10-28	84.81	85.74	82.44	82.77	1441137
2020-10-29	82.21	83.99	80.97	82.43	1147369
2020-10-30	82.35	83.33	80.00	81.57	1420741
2020-11-02	82.08	82.86	80.19	81.07	982233
2020-11-03	82.12	82.82	80.95	81.76	867428
2020-11-04	81.18	85.02	81.18	82.20	1135926
2020-11-05	82.95	85.76	82.67	84.48	985013
2020-11-06	84.25	85.60	83.59	83.79	926101
2020-11-09	86.67	89.85	86.67	87.94	1408596
2020-11-10	88.26	91.06	88.05	90.90	1191585
2020-11-11	90.75	91.88	89.50	89.59	817972
2020-11-12	89.38	89.70	86.72	87.84	889571
2020-11-13	88.33	89.98	88.26	89.46	682205
2020-11-16	91.01	91.40	89.72	90.44	704383
2020-11-17	89.60	90.14	86.72	86.78	1153967
2020-11-18	87.43	88.14	84.52	84.72	1033613
2020-11-19	84.95	85.01	83.25	83.55	773715
2020-11-20	83.34	84.54	83.15	83.25	744660
2020-11-23	83.39	84.73	83.33	84.48	662090
2020-11-24	85.01	86.21	84.76	85.78	781351
2020-11-25	85.55	86.71	84.88	86.52	986685
2020-11-27	86.34	86.34	83.61	83.94	289245
2020-11-30	84.00	84.26	81.36	81.85	1460424
2020-12-01	82.70	83.17	82.21	82.35	610322
2020-12-02	81.95	83.12	81.08	82.89	657942
2020-12-03	82.89	82.95	81.25	81.40	818344
2020-12-04	81.50	82.71	81.30	82.41	1231281
2020-12-07	81.79	83.38	81.60	82.58	576915
2020-12-08	82.03	82.82	81.58	81.82	690294
2020-12-09	81.83	82.32	80.57	81.33	1133713
2020-12-10	81.49	81.84	80.55	80.74	895900
2020-12-11	80.58	81.13	79.69	79.72	879806
2020-12-14	80.62	81.18	78.90	79.14	1505787
2020-12-15	79.45	80.48	78.75	80.03	1215524
2020-12-16	80.38	80.80	78.61	78.65	766033
2020-12-17	78.80	80.21	78.72	79.32	870821
2020-12-18	79.24	79.75	78.21	78.65	1319306
2020-12-21	78.00	78.46	76.40	77.29	823258
2020-12-22	77.14	78.17	76.15	77.78	894023
2020-12-23	78.39	79.37	77.35	77.40	635344
2020-12-24	77.42	78.06	76.72	77.87	239259
2020-12-28	78.18	79.21	77.84	78.43	386702
2020-12-29	78.43	79.35	78.43	79.07	641297
2020-12-30	78.85	79.61	78.51	79.11	561948
2020-12-31	79.05	80.03	78.84	79.95	539364
2021-01-04	80.00	80.75	78.70	79.09	963539
2021-01-05	79.09	79.32	77.33	77.73	1020318
2021-01-06	78.08	80.64	78.00	80.48	852966
2021-01-07	80.48	80.52	77.57	77.94	816386
2021-01-08	77.97	78.09	76.96	77.77	513238
2021-01-11	77.41	78.11	76.18	76.69	637087
2021-01-12	76.75	77.22	75.85	76.42	1083504
2021-01-13	76.46	78.13	76.19	77.93	847928
2021-01-14	78.10	78.21	76.91	77.05	584585
2021-01-15	76.94	78.75	76.15	78.55	789707
2021-01-19	78.71	78.80	77.65	78.00	1131497
2021-01-20	77.59	78.15	76.77	77.94	1188857
2021-01-21	77.73	77.90	76.37	77.53	956289
2021-01-22	77.24	77.51	76.46	77.09	504663
2021-01-25	76.69	78.46	76.62	78.36	855604
2021-01-26	78.48	78.69	77.02	77.50	770509
2021-01-27	76.88	77.38	75.05	76.31	1166902
2021-01-28	76.64	77.89	76.17	75.85	1063054
2021-01-29	75.24	76.06	74.73	75.25	1756924
2021-02-01	75.58	76.74	75.05	76.20	782345
2021-02-02	76.48	78.25	76.19	76.70	920147
2021-02-03	76.40	77.19	75.91	76.73	614587
2021-02-04	76.62	77.27	76.25	77.06	773191
2021-02-05	77.61	78.04	76.86	77.78	728645
2021-02-08	77.81	77.94	76.30	76.94	806565
2021-02-09	77.06	77.92	76.03	76.66	516622
2021-02-10	77.00	77.50	76.41	77.12	644452
2021-02-11	77.23	77.43	76.32	76.66	522335
2021-02-12	76.44	77.06	75.87	76.19	610941
2021-02-16	76.13	76.38	75.37	76.02	663078
2021-02-17	76.14	77.21	75.88	77.15	580446
2021-02-18	77.09	77.92	77.01	77.17	741787
2021-02-19	77.15	77.25	76.15	76.26	508078
2021-02-22	76.04	76.18	73.11	74.59	1207870
2021-02-23	75.30	76.08	74.25	75.50	998662
2021-02-24	75.25	75.42	72.53	73.06	1779578
2021-02-25	72.50	73.76	72.10	73.04	1290189
2021-02-26	72.98	73.70	69.89	69.93	1309261
2021-03-01	71.48	73.50	70.86	72.30	1436685
2021-03-02	72.31	74.37	72.05	73.72	954538
2021-03-03	73.59	73.62	72.07	72.99	770859
2021-03-04	73.36	75.53	72.95	74.65	1106499
2021-03-05	74.88	76.69	74.84	76.30	1022287
2021-03-08	77.00	78.87	76.30	78.25	1293112
2021-03-09	78.40	78.84	77.12	77.58	873492
2021-03-10	77.37	78.65	76.90	78.46	854984
2021-03-11	78.06	78.60	76.77	76.78	732832
2021-03-12	77.30	78.54	76.76	78.33	721827
2021-03-15	78.53	80.42	78.35	80.41	858231
2021-03-16	78.65	79.69	78.65	79.58	712362
2021-03-17	79.90	80.53	79.08	79.20	681807
2021-03-18	79.15	79.69	78.24	79.58	1278410
2021-03-19	79.80	81.34	78.67	80.79	1771658
2021-03-22	80.16	80.65	79.18	79.73	764577
2021-03-23	79.94	80.83	79.29	79.90	634893
2021-03-24	79.81	80.38	79.41	79.60	799602
2021-03-25	80.05	80.60	78.86	80.27	954204
2021-03-26	80.26	80.63	79.51	80.22	490543
2021-03-29	80.12	81.90	80.04	81.43	676237
2021-03-30	81.04	81.12	79.58	80.72	657926
2021-03-31	80.71	81.50	80.40	81.35	716351
2021-04-01	81.24	81.83	80.61	81.81	697107
2021-04-05	81.85	83.05	81.80	83.05	533032
2021-04-06	82.75	83.40	82.15	83.33	508199
2021-04-07	83.50	83.79	82.04	82.26	735575
2021-04-08	82.07	82.54	81.73	81.82	905297
2021-04-09	82.23	82.58	81.52	81.77	561988
2021-04-12	81.95	82.78	81.70	82.55	556201
2021-04-13	82.00	83.34	81.99	83.05	580685
2021-04-14	82.65	83.55	82.62	83.52	426837
2021-04-15	83.52	84.55	83.39	84.47	458579
2021-04-16	84.72	85.44	84.49	84.90	600871
2021-04-19	85.40	85.53	83.90	84.24	864021
2021-04-20	84.25	86.20	84.22	85.97	626394
2021-04-21	86.27	86.80	84.63	85.16	686285
2021-04-22	85.17	85.20	84.35	84.46	444317
2021-04-23	84.85	84.97	83.70	83.81	505541
2021-04-26	83.99	84.06	83.10	83.33	610107
2021-04-27	83.01	83.50	81.86	82.11	625333
2021-04-28	82.29	82.53	81.10	81.63	649688
2021-04-29	81.75	83.78	81.73	82.74	991292
2021-04-30	82.97	84.72	82.79	84.65	1348597
2021-05-03	84.63	85.04	83.49	84.53	1126121
2021-05-04	84.54	85.13	83.84	84.63	992702
2021-05-05	84.73	84.64	82.50	84.50	1296552
2021-05-06	84.82	86.36	84.02	85.61	759131
2021-05-07	85.20	86.87	85.20	86.12	1042376
2021-05-10	86.76	88.54	86.23	87.76	1429249
2021-05-11	87.92	88.01	85.65	86.83	3349619
2021-05-12	86.87	87.00	83.54	83.65	1275653
2021-05-13	83.43	86.22	83.43	85.45	929589
2021-05-14	85.50	86.54	85.50	86.06	456235
2021-05-17	86.06	86.81	85.29	85.44	713620
2021-05-18	85.00	85.92	84.82	85.54	1441092
2021-05-19	85.22	85.45	84.29	85.43	620857
2021-05-20	85.55	86.74	85.30	85.37	777799
2021-05-21	85.51	86.15	85.16	85.98	1925689
2021-05-24	86.30	86.59	85.61	86.49	577543
2021-05-25	86.68	86.96	85.63	86.08	1004426
2021-05-26	86.01	86.46	85.50	86.41	697612
2021-05-27	86.76	86.76	83.94	84.22	1725048
2021-05-28	84.59	85.23	84.28	84.58	755601
2021-06-01	84.69	84.98	84.14	84.45	634658
2021-06-02	84.71	85.72	84.12	85.64	657699
2021-06-03	85.21	87.10	85.06	86.97	618531
2021-06-04	87.13	87.27	86.75	87.03	526102
2021-06-07	87.20	87.50	86.75	86.99	374138
2021-06-08	87.09	87.12	86.32	86.86	543284
2021-06-09	87.24	87.54	86.77	87.16	701861
2021-06-10	87.60	88.34	87.21	88.12	417315
2021-06-11	87.89	88.32	87.43	87.68	624445
2021-06-14	87.73	88.26	87.29	88.08	556246
2021-06-15	88.34	88.34	87.22	87.88	837068
2021-06-16	88.05	88.11	85.91	85.99	1058461
2021-06-17	85.63	86.16	84.46	84.59	1958611
2021-06-18	83.90	84.05	80.68	81.05	2583905
2021-06-21	81.49	83.27	81.49	82.63	1293630
2021-06-22	82.65	83.51	82.26	82.26	1436344
2021-06-23	82.21	82.29	81.12	81.14	1076138
2021-06-24	81.21	81.70	80.62	81.51	575334
2021-06-25	81.42	82.73	81.42	82.63	642443
2021-06-28	82.80	83.37	82.44	82.73	478704
2021-06-29	82.65	83.20	81.19	81.41	637871
2021-06-30	81.41	82.17	81.25	81.97	568287
2021-07-01	82.05	83.51	81.80	83.08	750500
2021-07-02	83.16	83.16	82.45	82.90	442648
2021-07-06	82.60	83.54	81.56	83.47	498631
2021-07-07	83.53	83.83	82.98	83.56	441930
2021-07-08	83.22	83.95	82.82	83.06	585666
2021-07-09	83.38	83.97	82.93	83.65	560674
2021-07-12	83.19	84.00	82.85	83.78	390792
2021-07-13	83.81	84.00	82.78	83.10	348503
2021-07-14	82.94	84.45	82.86	84.14	662573
2021-07-15	83.69	84.63	83.69	84.50	656762
2021-07-16	84.77	86.87	84.55	86.39	799584
2021-07-19	86.02	86.56	83.41	84.31	704597
2021-07-20	84.61	86.03	84.37	84.87	718407
2021-07-21	85.33	85.47	83.55	83.64	489010
2021-07-22	83.42	83.76	82.77	83.18	804113
2021-07-23	83.88	84.71	83.52	84.55	384556
2021-07-26	84.54	85.01	84.31	84.89	410949
2021-07-27	84.89	86.73	84.47	86.36	433483
2021-07-28	86.23	86.42	84.50	85.32	533591
2021-07-29	85.48	85.87	85.04	84.57	418656
2021-07-30	84.50	85.34	83.31	83.55	757760
2021-08-02	83.70	84.91	82.89	83.16	1192235
2021-08-03	82.59	82.64	80.11	80.98	1948041
2021-08-04	78.81	79.70	77.07	78.19	1820158
2021-08-05	80.39	80.39	76.73	79.46	918439
2021-08-06	79.37	81.02	79.24	80.34	749158
2021-08-09	80.30	80.42	79.62	80.32	928104
2021-08-10	80.39	81.22	79.68	80.33	550385
2021-08-11	80.69	80.99	80.17	80.40	737577
2021-08-12	80.41	80.61	79.61	79.67	950450
2021-08-13	79.99	80.17	79.51	79.78	530020
2021-08-16	79.76	80.95	79.68	80.14	930682
2021-08-17	80.03	80.43	79.34	80.15	1019626
2021-08-18	80.15	80.26	79.13	80.19	646215
2021-08-19	80.20	81.25	79.95	80.08	858715
2021-08-20	79.15	80.49	78.58	80.16	2482584
2021-08-23	80.46	80.46	78.80	78.91	829705
2021-08-24	78.81	78.81	77.73	77.76	828091
2021-08-25	77.64	78.23	76.99	77.79	592795
2021-08-26	77.72	77.91	76.50	76.71	574422
2021-08-27	77.32	77.97	77.05	77.31	714832
2021-08-30	77.18	77.28	76.43	76.49	488780
2021-08-31	76.41	77.38	75.74	76.90	710136
2021-09-01	77.30	78.21	77.07	77.78	622668
2021-09-02	77.89	78.36	77.61	78.26	452541
2021-09-03	78.04	78.13	77.11	77.18	525717
2021-09-07	77.14	77.15	75.72	75.78	502683
2021-09-08	75.57	76.62	75.30	76.34	1043782
2021-09-09	76.06	76.27	75.49	75.54	703590
2021-09-10	75.50	75.59	74.50	74.55	783255
2021-09-13	75.05	75.59	74.68	75.10	999747
2021-09-14	75.10	75.68	73.00	74.00	2130893
2021-09-15	73.83	74.46	73.20	73.93	1488800
2021-09-16	73.81	74.05	73.12	73.35	1046922
2021-09-17	73.18	74.66	73.18	73.82	2268084
2021-09-20	73.57	74.20	72.94	73.64	1056846
2021-09-21	73.66	74.41	73.39	73.43	1369651
2021-09-22	73.77	73.77	72.78	72.95	569680
2021-09-23	72.75	73.55	72.55	72.59	543459
2021-09-24	72.64	73.41	72.52	72.55	750585
2021-09-27	72.79	73.84	72.16	72.29	686913
2021-09-28	72.28	72.92	71.50	71.68	1159651
2021-09-29	71.69	73.03	71.40	72.40	1078775
2021-09-30	72.49	72.87	72.20	72.36	1559328
2021-10-01	72.70	72.84	71.98	72.12	1066483
2021-10-04	72.23	74.40	72.23	73.97	733704
2021-10-05	74.00	74.02	72.55	72.73	830407
2021-10-06	72.46	74.25	72.07	74.18	686447
2021-10-07	70.08	71.29	68.08	68.19	4158037
2021-10-08	67.87	68.51	65.94	66.58	2618840
2021-10-11	66.88	67.51	66.50	67.51	2122266
2021-10-12	67.50	67.78	66.48	66.76	2191252
2021-10-13	66.40	66.70	65.20	66.49	1562552
2021-10-14	66.66	67.84	66.25	67.53	1578389
2021-10-15	67.98	68.41	67.64	68.02	2987074
2021-10-18	67.67	67.71	66.00	67.01	1607727
2021-10-19	67.35	67.76	66.67	67.23	1253256
2021-10-20	67.37	68.64	67.37	68.36	1026053
2021-10-21	68.12	68.69	67.30	67.34	987524
2021-10-22	67.38	67.38	66.60	67.00	867312
2021-10-25	67.02	67.57	66.51	67.07	1597471
2021-10-26	67.08	68.65	66.69	67.62	2722926
2021-10-27	68.00	68.29	67.13	67.29	1071048
2021-10-28	66.88	67.27	65.53	66.38	1221476
2021-10-29	66.25	66.72	64.44	64.49	2195484
2021-11-01	64.54	65.69	64.26	65.00	1232482
2021-11-02	65.28	65.41	64.25	64.79	784021
2021-11-03	64.38	65.21	64.03	65.00	1237597
2021-11-04	65.00	65.46	62.78	63.60	1427084
2021-11-05	62.97	65.88	62.90	64.56	1137359
2021-11-08	64.60	64.99	62.91	63.64	1511455
2021-11-09	63.80	64.61	63.24	63.36	1266615
2021-11-10	63.51	64.64	63.05	64.53	2021892
2021-11-11	64.40	65.28	64.17	65.26	1528137
2021-11-12	64.99	66.14	64.74	65.25	2070432
2021-11-15	65.97	66.22	65.47	65.92	1342766
2021-11-16	66.00	66.68	65.98	66.12	1896980
2021-11-17	66.00	66.53	65.78	66.27	990903
2021-11-18	66.28	66.35	65.12	65.86	1513619
2021-11-19	66.06	67.18	65.75	66.96	1668946
2021-11-22	66.79	68.08	66.44	67.89	1414996
2021-11-23	68.39	68.73	66.92	67.11	1410717
2021-11-24	67.23	67.56	66.63	66.77	952956
2021-11-26	65.96	66.28	65.01	65.26	875845
2021-11-29	65.66	66.49	65.11	66.29	1285968
2021-11-30	65.70	66.04	64.37	65.05	7919679
2021-12-01	65.73	65.73	64.03	64.06	1491295
2021-12-02	64.49	66.10	64.28	65.55	1204224
2021-12-03	65.97	66.30	64.74	66.17	864596
2021-12-06	66.87	67.58	66.24	66.43	886276
2021-12-07	66.14	66.90	65.70	66.56	843050
2021-12-08	66.48	67.28	66.42	66.66	628687
2021-12-09	66.51	67.05	65.88	66.72	1049862
2021-12-10	67.02	67.23	66.11	66.28	897166
2021-12-13	66.24	67.48	66.13	66.99	823771
2021-12-14	67.24	68.33	67.00	67.27	1711023
2021-12-15	67.48	67.86	67.23	67.60	978042
2021-12-16	67.60	68.66	67.56	68.30	935506
2021-12-17	68.27	68.50	67.44	67.80	2836207
2021-12-20	67.16	67.84	66.39	67.69	638931
2021-12-21	67.99	68.64	66.78	67.68	910969
2021-12-22	67.68	68.70	67.68	68.55	824480
2021-12-23	68.62	69.35	68.56	68.91	1058815
2021-12-27	68.89	69.17	68.47	68.89	861376
2021-12-28	68.94	69.84	68.75	69.72	551440
2021-12-29	69.76	70.08	69.58	69.87	569682
2021-12-30	69.89	70.72	69.86	70.50	596862
2021-12-31	70.72	71.30	70.32	70.59	600505
2022-01-03	70.66	70.98	69.10	69.79	615283
2022-01-04	69.79	70.50	69.62	69.65	820701
2022-01-05	68.26	70.40	67.50	69.85	960457
2022-01-06	70.29	70.70	69.76	70.12	668734
2022-01-07	70.13	71.47	69.75	70.80	749735
2022-01-10	71.14	71.36	70.19	70.65	1061558
2022-01-11	70.86	71.23	69.66	70.29	920238
2022-01-12	70.15	70.71	70.03	70.15	826638
2022-01-13	70.15	71.47	70.03	71.46	1113319
2022-01-14	71.42	72.54	71.10	72.27	998771
2022-01-18	72.10	72.35	69.67	69.82	1467708
2022-01-19	69.76	71.34	69.76	70.96	896819
2022-01-20	71.29	71.95	70.82	70.99	875579
2022-01-21	71.32	71.73	70.37	70.69	927579
2022-01-24	70.70	71.00	69.15	70.65	1303911
2022-01-25	70.08	71.47	69.98	70.99	876111
2022-01-26	70.99	72.09	69.49	69.79	828400
2022-01-27	70.03	70.85	69.42	69.91	860970
2022-01-28	69.58	70.99	69.50	69.99	997989
2022-01-31	69.63	69.95	68.92	69.61	2052931
2022-02-01	69.20	69.48	68.53	69.24	768931
2022-02-02	69.05	70.56	69.05	70.47	844192
2022-02-03	70.41	70.83	69.97	70.62	844416
2022-02-04	70.12	70.77	69.39	70.33	823788
2022-02-07	70.38	71.00	69.82	70.66	776874
2022-02-08	71.26	71.54	70.23	70.55	772587
2022-02-09	70.64	71.17	70.48	70.91	483503
2022-02-10	70.51	70.61	68.60	68.69	606437
2022-02-11	69.05	69.86	68.78	68.95	588327
2022-02-14	69.20	69.32	67.55	68.40	487733
2022-02-15	68.78	69.26	67.55	67.85	592612
2022-02-16	67.87	68.83	67.82	68.34	775723
2022-02-17	68.24	68.80	67.63	68.76	506905
2022-02-18	68.49	69.46	68.30	68.92	1026323
2022-02-22	68.96	69.20	68.00	68.90	655854
2022-02-23	68.73	69.34	67.89	67.96	786997
2022-02-24	67.43	67.90	66.15	67.38	1111829
2022-02-25	69.70	72.30	68.60	71.99	1981743
2022-02-28	71.42	71.72	69.59	70.83	1072906
2022-03-01	70.74	70.74	68.85	69.82	1081357
2022-03-02	69.74	71.06	69.51	70.62	587129
2022-03-03	70.81	73.23	70.71	73.20	974658
2022-03-04	72.74	74.50	72.25	74.45	802852
2022-03-07	74.56	76.07	74.11	75.37	1573902
2022-03-08	75.45	75.73	73.39	73.62	1020171
2022-03-09	74.24	74.40	73.08	73.25	655317
2022-03-10	72.91	74.49	72.90	74.23	559458
2022-03-11	73.54	74.95	73.52	73.76	772986
2022-03-14	74.53	74.72	72.58	73.27	930151
2022-03-15	73.90	74.00	73.12	73.77	568970
2022-03-16	73.69	74.24	72.34	74.06	601621
2022-03-17	73.66	74.84	73.36	74.32	787318
2022-03-18	73.95	74.68	72.76	72.97	2355593
2022-03-21	73.25	74.19	73.25	74.10	561382
2022-03-22	74.67	74.67	72.85	73.42	563877
2022-03-23	73.84	73.88	73.04	73.70	607926
2022-03-24	73.72	74.29	73.50	73.94	311644
2022-03-25	74.40	76.07	74.07	75.98	370255
2022-03-28	76.00	76.83	75.89	76.72	771415
2022-03-29	76.78	77.60	76.57	77.56	546051
2022-03-30	77.50	77.74	77.10	77.69	884595
2022-03-31	77.74	78.69	77.29	78.10	794316
2022-04-01	77.94	79.35	77.67	79.32	590414
2022-04-04	79.09	79.12	77.64	78.83	543262
2022-04-05	78.89	79.75	78.24	78.50	584173
2022-04-06	78.89	80.51	78.55	80.49	679556
2022-04-07	80.19	80.33	78.53	78.88	1021926
2022-04-08	79.30	79.82	78.74	78.84	845512
2022-04-11	78.89	79.42	77.61	78.21	804815
2022-04-12	78.06	78.88	77.43	78.23	848955
2022-04-13	78.40	78.41	76.85	77.34	558747
2022-04-14	77.43	78.07	77.27	77.54	484208
2022-04-18	77.77	78.21	76.74	77.14	387596
2022-04-19	76.88	78.00	76.86	77.82	653905
2022-04-20	78.82	78.91	77.92	77.96	565145
2022-04-21	77.72	78.75	77.24	77.90	441226
2022-04-22	77.81	78.11	77.21	77.32	371495
2022-04-25	77.76	78.00	75.63	76.78	614950
2022-04-26	75.70	76.96	75.41	75.41	786160
2022-04-27	75.35	75.78	73.90	74.41	659888
2022-04-28	74.75	75.03	74.11	73.66	577740
2022-04-29	73.81	73.84	71.07	71.20	853759
2022-05-02	71.52	72.39	70.42	71.24	875223
2022-05-03	71.73	73.04	71.42	72.22	831765
2022-05-04	73.14	74.52	72.72	74.22	1478869
2022-05-05	73.64	74.10	72.09	72.80	1287357
2022-05-06	72.91	74.38	72.47	74.12	1042854
2022-05-09	73.93	75.14	72.90	74.25	949750
2022-05-10	74.43	75.13	71.79	72.62	665080
2022-05-11	72.46	74.49	72.36	73.69	784657
2022-05-12	73.80	73.80	72.16	73.38	824049
2022-05-13	73.77	73.77	72.40	73.24	481319
2022-05-16	73.47	74.02	72.58	73.73	583804
2022-05-17	74.01	74.57	72.97	74.53	450469
2022-05-18	74.77	75.60	74.25	74.54	473571
2022-05-19	74.21	75.72	73.78	75.53	830146
2022-05-20	75.54	75.87	73.72	75.31	560861
2022-05-23	75.95	76.43	74.83	75.19	542254
2022-05-24	75.52	77.70	74.44	77.58	664545
2022-05-25	77.79	78.16	77.35	77.78	541291
2022-05-26	78.18	79.01	77.95	78.32	444888
2022-05-27	78.12	78.98	78.11	78.72	493931
2022-05-31	77.88	78.31	77.10	77.65	743057
2022-06-01	77.66	77.72	76.52	77.43	460902
2022-06-02	77.81	77.81	75.86	77.58	453260
2022-06-03	77.36	77.88	77.28	77.49	308613
2022-06-06	77.71	78.21	77.35	78.10	329225
2022-06-07	78.12	78.12	76.15	77.22	620242
2022-06-08	76.92	76.92	74.32	74.57	1167835
2022-06-09	74.69	75.46	73.29	73.41	708575
2022-06-10	72.39	74.51	72.39	73.73	733685
2022-06-13	73.31	73.87	70.86	71.28	1181242
2022-06-14	70.85	71.00	67.18	68.19	812218
2022-06-15	68.55	69.66	67.18	68.36	1367200
2022-06-16	67.61	68.27	67.07	67.48	1626908
2022-06-17	67.66	68.10	65.13	65.92	1351540
2022-06-21	66.29	67.97	66.05	67.29	925480
2022-06-22	67.05	68.82	67.05	68.31	763206
2022-06-23	68.54	70.24	68.49	69.96	805741
2022-06-24	70.18	72.24	70.08	71.75	1063402
2022-06-27	71.76	72.79	71.46	72.79	440776
2022-06-28	73.02	73.56	72.89	73.16	637949
2022-06-29	73.31	73.83	71.52	72.30	1220966
2022-06-30	71.53	73.58	71.51	73.12	710912
2022-07-01	73.35	74.91	73.07	74.68	717696
2022-07-05	74.06	74.58	70.13	71.66	930776
2022-07-06	71.68	72.55	70.83	71.90	884082
2022-07-07	72.12	72.41	70.96	71.32	578354
2022-07-08	71.47	71.49	70.38	70.87	699830
2022-07-11	70.80	71.58	70.36	71.47	607013
2022-07-12	71.16	71.89	70.62	71.00	635600
2022-07-13	70.13	70.75	69.59	69.95	882752
2022-07-14	68.70	70.58	68.70	70.42	670328
2022-07-15	70.95	71.01	69.39	70.74	803392
2022-07-18	70.35	70.81	69.65	69.93	770456
2022-07-19	70.28	70.60	69.75	70.21	720132
2022-07-20	70.48	70.50	69.01	69.66	717649
2022-07-21	69.57	69.66	68.92	69.39	656095
2022-07-22	69.80	70.37	69.30	70.24	345069
2022-07-25	70.06	71.47	69.85	71.43	627878
2022-07-26	71.21	72.47	71.21	72.27	646966
2022-07-27	72.06	72.33	71.37	72.07	495926
2022-07-28	72.87	73.82	72.14	72.84	680215
2022-07-29	72.56	73.64	72.54	73.47	1556793
2022-08-01	73.63	74.15	73.02	73.81	889413
2022-08-02	74.11	74.72	73.46	73.77	1089433
2022-08-03	74.30	75.60	73.32	75.27	1467261
2022-08-04	75.33	77.24	75.01	76.57	1342949
2022-08-05	76.49	76.49	74.19	75.42	898776
2022-08-08	76.09	76.20	75.00	75.57	575769
2022-08-09	76.00	76.33	75.43	76.30	599978
2022-08-10	76.57	76.57	76.01	76.45	684845
2022-08-11	76.36	76.92	75.62	75.70	808647
2022-08-12	76.01	77.34	76.01	77.32	643354
2022-08-15	77.32	77.86	76.83	77.80	610703
2022-08-16	77.82	78.49	77.61	78.25	601801
2022-08-17	77.79	78.25	77.37	77.97	740398
2022-08-18	77.98	78.29	77.41	77.87	486333
2022-08-19	77.65	78.36	77.41	77.96	2891493
2022-08-22	77.39	77.57	76.43	76.86	815578
2022-08-23	77.01	77.02	75.91	76.25	459071
2022-08-24	76.29	76.52	75.66	75.98	443408
2022-08-25	76.22	77.06	75.75	77.05	411568
2022-08-26	77.19	77.30	75.88	75.92	538375
2022-08-29	75.73	76.58	75.23	76.14	381668
2022-08-30	76.12	76.52	75.16	75.39	706811
2022-08-31	75.56	75.70	75.07	75.35	1108954
2022-09-01	75.51	76.38	75.08	75.94	653161
2022-09-02	76.04	76.77	74.77	74.90	525828
2022-09-06	75.10	75.90	74.38	74.53	611758
2022-09-07	74.97	76.81	74.97	76.70	432784
2022-09-08	76.65	77.27	76.31	76.65	529628
2022-09-09	76.92	77.70	76.60	77.04	498769
2022-09-12	77.02	78.40	76.72	77.75	604701
2022-09-13	77.13	77.35	74.77	75.07	691286
2022-09-14	75.15	75.86	75.00	75.42	795495
2022-09-15	75.44	75.48	73.63	73.82	1036719
2022-09-16	73.71	74.17	73.33	73.63	1170293
2022-09-19	73.37	74.76	73.15	74.69	548123
2022-09-20	74.27	74.40	73.00	73.31	593581
2022-09-21	73.67	74.44	72.75	72.76	557307
2022-09-22	72.50	73.37	72.23	72.70	524524
2022-09-23	71.99	72.02	70.69	71.27	727849
2022-09-26	71.09	71.27	68.98	69.67	740795
2022-09-27	69.97	70.13	68.14	68.25	751992
2022-09-28	69.14	69.44	68.30	68.98	827578
2022-09-29	68.71	68.74	65.89	66.22	789148
2022-09-30	66.66	66.92	64.34	64.51	1264929
2022-10-03	65.83	66.79	64.88	66.03	1112051
2022-10-04	66.22	67.58	66.02	67.00	790217
2022-10-05	66.03	66.20	64.86	65.29	817281
2022-10-06	65.02	65.02	62.68	62.73	1261167
2022-10-07	62.75	62.99	60.59	60.98	1033250
2022-10-10	61.08	61.83	61.08	61.19	804260
2022-10-11	60.89	62.13	60.70	61.53	1467025
2022-10-12	61.34	61.47	59.52	59.76	1235340
2022-10-13	59.07	62.32	59.03	62.06	1185054
2022-10-14	62.68	63.15	61.06	61.79	894106
2022-10-17	62.59	63.73	62.41	62.61	631791
2022-10-18	63.81	64.68	63.50	64.41	734393
2022-10-19	63.53	64.25	63.11	64.05	680306
2022-10-20	63.97	64.07	62.39	62.65	661707
2022-10-21	63.24	64.56	62.58	64.18	1083151
2022-10-24	64.72	65.40	64.15	64.61	612529
2022-10-25	64.54	66.08	64.34	65.79	978995
2022-10-26	66.25	66.72	65.51	66.04	932041
2022-10-27	66.71	67.50	66.32	66.47	617976
2022-10-28	66.81	68.44	66.66	67.44	516284
2022-10-31	67.32	67.65	66.63	67.21	650110
2022-11-01	67.49	68.19	66.85	67.81	796401
2022-11-02	67.39	68.96	67.20	67.29	1103756
2022-11-03	67.74	69.86	66.73	68.52	1346695
2022-11-04	68.56	69.67	68.07	69.52	901704
2022-11-07	69.52	69.52	67.24	68.42	846084
2022-11-08	68.80	69.21	68.04	68.29	711148
2022-11-09	68.00	70.38	67.86	69.86	1779936
2022-11-10	71.55	72.67	70.62	72.60	1019440
2022-11-11	72.60	72.60	71.05	71.64	572991
2022-11-14	71.84	72.30	71.15	71.15	728376
2022-11-15	72.00	73.94	72.00	73.88	1230813
2022-11-16	73.77	74.10	72.71	73.30	1056779
2022-11-17	72.57	72.70	71.61	72.31	670873
2022-11-18	73.08	73.91	72.79	73.73	857765
2022-11-21	73.95	75.36	73.82	75.21	722694
2022-11-22	75.56	76.21	75.41	76.16	627321
2022-11-23	76.23	76.58	75.46	76.39	737458
2022-11-25	76.40	77.13	76.40	76.50	341854
2022-11-28	76.06	76.76	75.70	76.59	582935
2022-11-29	76.12	76.52	75.52	76.23	706635
2022-11-30	75.95	78.35	75.78	78.32	843992
2022-12-01	79.01	79.39	77.65	77.80	594133
2022-12-02	77.26	78.47	76.87	78.12	1602789
2022-12-05	77.48	78.33	76.90	77.86	1090853
2022-12-06	77.88	78.74	76.97	78.06	1948303
2022-12-07	77.84	78.35	77.61	77.62	734129
2022-12-08	77.50	78.06	77.27	77.78	567477
2022-12-09	77.38	78.17	77.31	77.50	699985
2022-12-12	78.03	79.04	77.44	79.01	590398
2022-12-13	79.51	80.48	78.67	79.39	1262252
2022-12-14	79.48	80.60	78.92	79.45	677438
2022-12-15	79.16	79.25	78.02	78.62	1076571
2022-12-16	77.91	78.10	76.62	77.90	1750985
2022-12-19	77.85	78.31	76.81	77.28	698059
2022-12-20	77.28	77.48	76.42	77.01	1499069
2022-12-21	77.55	77.82	77.18	77.45	1447702
2022-12-22	77.08	77.19	75.91	76.99	1280891
2022-12-23	76.88	77.97	76.80	77.93	416522
2022-12-27	78.10	78.10	77.22	77.71	720872
2022-12-28	77.84	78.10	76.78	76.81	808282
2022-12-29	77.24	77.76	77.05	77.13	745138
2022-12-30	77.21	77.36	75.57	76.04	571367
2023-01-03	76.25	76.41	73.38	74.63	1442535
2023-01-04	75.10	76.10	74.63	75.39	954218
2023-01-05	74.88	75.10	73.31	73.65	994775
2023-01-06	74.49	76.02	74.48	75.46	729810
2023-01-09	75.24	76.48	75.24	75.55	656127
2023-01-10	75.31	75.70	74.88	75.65	763256
2023-01-11	75.65	76.50	75.47	76.46	720186
2023-01-12	76.50	77.18	76.04	76.20	727110
2023-01-13	75.78	75.94	74.96	75.37	651484
2023-01-17	75.53	75.79	75.01	75.11	764561
2023-01-18	75.12	75.29	74.01	74.39	988184
2023-01-19	74.60	74.75	73.78	74.19	902256
2023-01-20	74.20	75.40	73.18	75.36	1078820
2023-01-23	75.15	75.15	73.39	73.76	1044212
2023-01-24	73.76	74.36	72.82	74.06	746316
2023-01-25	73.70	74.13	73.40	73.75	837182
2023-01-26	73.51	74.07	73.15	74.02	766648
2023-01-27	74.10	74.43	73.65	74.07	719597
2023-01-30	73.89	74.62	73.72	73.15	934622
2023-01-31	73.50	74.57	72.73	74.55	1760312
2023-02-01	74.21	76.84	73.94	76.53	1761703
2023-02-02	76.59	78.23	76.28	77.74	1030842
2023-02-03	77.46	77.46	74.69	75.88	1062112
2023-02-06	75.73	76.07	74.53	75.61	820061
2023-02-07	75.20	75.20	73.69	74.97	768622
2023-02-08	74.57	74.66	73.12	73.29	621086
2023-02-09	73.18	73.58	71.67	72.12	883375
2023-02-10	72.24	74.15	72.13	74.09	685051
2023-02-13	74.09	74.70	73.83	74.65	473589
2023-02-14	74.64	74.96	73.59	74.07	549038
2023-02-15	73.83	74.76	73.35	74.65	576898
2023-02-16	73.90	74.89	73.56	74.28	660734
2023-02-17	74.66	75.68	74.01	75.10	1303993
2023-02-21	74.58	74.98	74.01	74.14	566468
2023-02-22	74.14	74.60	73.33	73.60	786798
2023-02-23	73.30	74.00	73.17	73.38	715588
2023-02-24	72.78	73.58	72.45	73.38	1178224
2023-02-27	73.64	75.12	73.27	74.11	1737430
2023-02-28	73.65	75.44	73.13	73.68	1462953
2023-03-01	73.20	73.51	72.28	73.29	1153169
2023-03-02	73.11	75.29	72.56	75.27	1068350
2023-03-03	75.57	76.47	74.40	76.42	828774
2023-03-06	76.13	76.59	75.66	76.08	1018423
2023-03-07	76.13	76.39	74.55	75.70	1694161
2023-03-08	75.90	77.41	75.48	77.06	1310938
2023-03-09	77.31	78.05	75.61	75.66	1137997
2023-03-10	75.81	76.12	73.55	74.01	707415
2023-03-13	73.91	76.93	73.53	75.45	862252
2023-03-14	77.07	78.54	76.78	77.89	1683878
2023-03-15	77.86	79.07	77.13	78.21	1243540
2023-03-16	77.84	78.98	77.33	78.68	959843
2023-03-17	78.31	78.53	76.85	77.64	2373083
2023-03-20	77.87	80.05	77.51	79.62	1114823
2023-03-21	79.67	79.70	76.52	77.40	1256763
2023-03-22	77.10	77.34	75.33	75.34	1055867
2023-03-23	74.99	76.35	73.82	74.10	940620
2023-03-24	74.13	77.23	74.02	77.22	969391
2023-03-27	77.40	78.11	77.15	77.28	644942
2023-03-28	77.17	78.35	76.78	77.57	705124
2023-03-29	78.06	78.77	77.81	78.45	555596
2023-03-30	78.80	79.23	78.57	79.09	531721
2023-03-31	79.17	79.69	78.47	79.24	796484
2023-04-03	78.74	79.08	77.94	78.47	759464
2023-04-04	78.58	78.84	77.84	78.68	851108
2023-04-05	78.87	80.67	78.76	80.63	965258
2023-04-06	81.00	81.63	79.93	80.29	1197185
2023-04-10	79.91	80.47	79.59	80.42	793946
2023-04-11	80.59	80.99	79.88	80.05	1012117
2023-04-12	80.20	80.62	79.54	79.83	922193
2023-04-13	79.33	80.18	78.12	79.69	853770
2023-04-14	78.81	79.08	78.19	78.48	587296
2023-04-17	78.83	79.32	78.40	79.31	407791
2023-04-18	79.22	79.57	78.41	79.01	912431
2023-04-19	79.21	79.99	78.86	79.98	534217
2023-04-20	80.15	80.33	79.45	80.21	568647
2023-04-21	80.85	80.85	79.76	80.59	512490
2023-04-24	80.59	80.97	80.08	80.92	816187
2023-04-25	80.94	81.29	80.64	80.94	367498
2023-04-26	80.37	80.84	78.92	78.99	620946
2023-04-27	79.06	79.70	78.70	78.77	587051
2023-04-28	78.65	79.08	78.23	78.46	484598
2023-05-01	78.46	79.67	78.22	78.92	804258
2023-05-02	79.00	79.00	77.19	78.44	719260
2023-05-03	78.92	79.55	78.27	78.42	607665
2023-05-04	78.76	80.45	76.76	79.69	1012254
2023-05-05	78.95	80.27	78.54	80.12	495621
2023-05-08	80.06	80.89	79.70	79.82	692526
2023-05-09	79.55	80.22	79.23	79.85	492214
2023-05-10	80.55	80.90	79.60	80.66	423292
2023-05-11	80.78	80.98	79.93	80.56	700880
2023-05-12	81.00	81.46	80.31	80.81	510993
2023-05-15	81.04	81.04	79.42	80.15	733273
2023-05-16	80.21	80.21	78.35	78.63	529191
2023-05-17	78.89	78.89	77.86	78.52	505175
2023-05-18	77.86	78.35	77.34	78.21	681687
2023-05-19	78.74	78.75	77.49	77.52	858100
2023-05-22	77.70	78.06	77.25	77.69	497309
2023-05-23	77.60	78.30	77.14	77.65	482846
2023-05-24	77.65	77.94	76.92	77.18	388271
2023-05-25	76.85	76.85	75.51	76.39	423160
2023-05-26	76.45	76.85	75.76	76.80	677252
2023-05-30	76.94	77.63	76.44	76.61	619166
2023-05-31	76.84	77.79	76.26	77.28	816488
2023-06-01	77.35	77.56	75.74	76.07	712370
2023-06-02	75.56	77.50	75.00	77.36	859718
2023-06-05	77.17	78.47	77.07	77.36	524613
2023-06-06	78.21	79.72	77.94	79.43	1179464
2023-06-07	79.72	80.71	79.18	80.50	949407
2023-06-08	80.59	81.28	79.94	81.23	694318
2023-06-09	81.44	81.52	80.30	80.79	794739
2023-06-12	81.03	81.55	80.51	81.06	618405
2023-06-13	80.58	81.55	80.23	81.50	659339
2023-06-14	81.57	82.55	81.47	82.02	868801
2023-06-15	82.26	83.62	81.78	83.55	1035663
2023-06-16	83.98	84.59	82.96	83.25	1514326
2023-06-20	83.25	83.25	81.78	82.63	901158
2023-06-21	82.48	83.56	81.41	83.12	647777
2023-06-22	83.31	83.31	82.33	82.67	623669
2023-06-23	82.91	83.12	80.44	80.81	838803
2023-06-26	81.07	82.18	80.88	81.95	694494
2023-06-27	81.96	82.60	81.65	82.00	668693
2023-06-28	81.78	82.00	79.83	80.54	1256869
2023-06-29	79.83	81.57	79.75	80.73	796110
2023-06-30	80.96	81.73	80.46	81.46	610210
2023-07-03	81.40	82.03	81.13	81.74	369274
2023-07-05	81.39	83.16	81.25	82.68	502374
2023-07-06	82.15	82.15	81.16	82.05	440559
2023-07-07	81.64	82.77	81.47	81.92	985258
2023-07-10	81.70	82.21	80.59	81.38	561776
2023-07-11	81.51	82.18	81.28	82.17	475092
2023-07-12	82.53	83.38	82.22	83.34	594710
2023-07-13	83.08	83.80	82.52	83.25	790072
2023-07-14	82.88	83.64	82.50	83.20	569271
2023-07-17	83.00	83.00	82.01	82.43	516951
2023-07-18	82.42	83.04	81.23	82.54	595749
2023-07-19	82.47	83.16	82.00	82.42	1789139
2023-07-20	82.93	84.97	82.38	84.50	1178494
2023-07-21	85.00	85.92	84.58	85.42	690312
2023-07-24	85.32	85.74	84.71	85.33	543580
2023-07-25	85.27	86.03	84.94	85.24	498901
2023-07-26	85.09	86.00	84.36	84.74	747341
2023-07-27	84.59	84.81	83.24	84.03	1170314
2023-07-28	84.79	84.92	83.40	82.94	684453
2023-07-31	83.24	83.38	82.48	82.82	1725056
2023-08-01	82.90	83.06	82.00	82.28	1349337
2023-08-02	82.45	83.17	81.87	82.57	774284
2023-08-03	81.89	82.35	79.30	79.30	1647000
2023-08-04	79.74	80.36	78.25	78.58	790117
2023-08-07	78.82	79.12	76.59	76.62	1059465
2023-08-08	76.57	77.26	75.51	77.08	835618
2023-08-09	78.30	79.56	77.72	77.96	1204927
2023-08-10	78.02	78.39	76.89	77.10	726005
2023-08-11	77.38	77.72	77.18	77.40	415622
2023-08-14	77.39	77.39	76.60	77.35	535405
2023-08-15	76.77	76.99	76.45	76.65	1157916
2023-08-16	77.07	77.70	76.70	77.30	750252
2023-08-17	77.32	78.13	77.21	77.33	813348
2023-08-18	77.45	78.65	77.45	78.25	1062578
2023-08-21	78.19	78.19	76.68	77.68	950251
2023-08-22	78.59	79.06	78.10	78.70	1429814
2023-08-23	79.35	79.49	78.21	78.90	875622
2023-08-24	78.85	80.24	78.67	78.79	895282
2023-08-25	78.79	79.57	78.72	79.16	632772
2023-08-28	79.06	79.62	78.76	78.82	397984
2023-08-29	78.78	79.32	78.59	78.77	573932
2023-08-30	78.45	79.40	78.01	78.05	791781
2023-08-31	78.29	78.48	77.06	77.27	728415
2023-09-01	77.67	77.79	75.68	75.97	759360
2023-09-05	75.62	75.64	73.95	74.08	847010
2023-09-06	74.10	75.50	73.72	75.44	882797
2023-09-07	76.07	76.60	75.60	75.98	752469
2023-09-08	76.14	76.77	75.83	76.62	512825
2023-09-11	76.14	77.19	76.14	76.52	863003
2023-09-12	76.73	76.93	76.00	76.48	546356
2023-09-13	76.20	77.73	76.20	77.42	624092
2023-09-14	77.92	78.71	77.60	78.70	575406
2023-09-15	79.18	79.31	78.38	78.62	1740470
2023-09-18	78.81	79.59	78.38	79.09	678522
2023-09-19	79.27	79.47	78.91	78.93	523082
2023-09-20	79.42	80.19	78.82	79.50	613028
2023-09-21	79.50	79.63	78.39	78.40	583085
2023-09-22	78.05	78.49	77.57	77.81	545988
2023-09-25	76.78	77.64	76.78	77.41	430865
2023-09-26	77.10	77.19	74.69	74.84	608356
2023-09-27	74.52	75.29	73.94	74.16	489994
2023-09-28	74.46	74.56	73.24	73.47	651381
2023-09-29	74.19	74.59	73.17	73.68	516272
2023-10-02	73.23	73.34	70.58	71.27	954232
2023-10-03	70.56	72.18	69.63	71.87	876970
2023-10-04	72.08	72.36	70.76	71.74	901164
2023-10-05	72.03	72.45	71.47	72.14	737292
2023-10-06	71.36	72.72	69.56	72.36	908954
2023-10-09	71.95	73.10	71.75	73.04	618627
2023-10-10	73.20	74.32	73.01	74.17	836038
2023-10-11	74.52	75.74	74.31	75.44	709962
2023-10-12	75.20	75.93	74.06	74.80	882404
2023-10-13	75.43	75.98	75.17	75.69	747708
2023-10-16	75.92	76.71	75.65	76.53	527835
2023-10-17	76.05	76.86	75.76	76.18	622147
2023-10-18	76.15	76.29	75.27	75.72	838330
2023-10-19	75.78	76.36	75.25	75.30	497806
2023-10-20	75.48	75.80	74.22	74.23	642727
2023-10-23	73.17	74.21	72.89	73.07	922688
2023-10-24	73.84	74.60	73.65	74.35	978626
2023-10-25	74.06	74.91	74.06	74.37	1002059
2023-10-26	74.60	75.87	74.31	75.09	1059473
2023-10-27	75.01	75.01	73.38	73.77	853134
2023-10-30	74.42	74.94	73.58	73.47	776806
2023-10-31	73.81	74.52	73.55	74.18	767473
2023-11-01	74.30	75.91	73.79	75.57	1035035
2023-11-02	74.30	76.27	74.16	75.17	1369903
2023-11-03	75.90	76.10	73.82	73.92	1244395
2023-11-06	73.92	73.92	72.76	72.84	1265089
2023-11-07	72.96	73.01	72.20	72.21	722067
2023-11-08	71.78	71.78	70.10	70.95	874565
2023-11-09	71.14	71.84	70.60	71.02	985048
2023-11-10	71.28	71.28	70.04	70.46	985544
2023-11-13	70.54	70.70	68.55	68.94	1118732
2023-11-14	70.31	72.44	70.16	72.42	1259004
2023-11-15	72.26	73.21	72.00	72.37	1468547
2023-11-16	72.86	73.14	72.26	72.39	1308453
2023-11-17	72.80	72.80	71.86	71.97	1007422
2023-11-20	71.50	72.03	70.67	71.72	1007226
2023-11-21	71.62	71.85	70.72	71.80	805635
2023-11-22	72.01	73.77	71.62	73.65	1583944
2023-11-24	73.58	73.98	72.91	73.26	559474
2023-11-27	73.47	73.81	72.98	73.75	1043378
2023-11-28	73.86	74.87	73.53	74.34	845894
2023-11-29	74.23	74.90	73.83	74.11	937189
2023-11-30	74.23	75.12	74.05	74.94	895162
2023-12-01	74.89	75.15	74.37	75.08	592856
2023-12-04	74.52	75.53	74.52	75.09	505221
2023-12-05	75.01	75.18	74.50	74.82	650594
2023-12-06	75.24	76.21	75.10	76.21	733578
2023-12-07	76.30	76.30	75.58	76.05	962318
2023-12-08	76.05	76.24	75.15	75.30	1228794
2023-12-11	74.99	75.90	74.67	75.65	703988
2023-12-12	75.70	75.70	73.85	74.20	1380759
2023-12-13	74.20	77.23	73.66	77.14	1252884
2023-12-14	76.99	77.08	74.67	74.71	1497224
2023-12-15	73.72	74.05	72.67	73.72	3150639
2023-12-18	73.72	73.82	72.41	72.56	1136581
2023-12-19	72.62	72.86	71.99	72.68	742715
2023-12-20	72.57	72.91	70.63	70.73	1687230
2023-12-21	70.89	71.53	70.40	70.81	760372
2023-12-22	71.33	71.88	70.93	71.13	686479
2023-12-26	71.25	71.81	71.11	71.35	452463
2023-12-27	71.34	71.45	70.58	70.80	702192
2023-12-28	70.81	71.95	70.73	71.84	773448
2023-12-29	71.42	71.87	71.26	71.84	509278
2024-01-02	71.69	73.21	71.69	73.21	716085
2024-01-03	73.23	74.05	72.70	74.02	1117861
2024-01-04	74.05	74.88	73.43	74.32	860513
2024-01-05	74.40	75.18	73.90	74.33	1169878
2024-01-08	74.33	74.53	73.81	74.49	742062
2024-01-09	74.00	74.23	73.56	73.91	598410
2024-01-10	73.88	74.10	73.44	73.53	472810
2024-01-11	73.15	73.15	70.80	71.03	722026
2024-01-12	71.34	71.75	70.94	71.25	681224
2024-01-16	70.88	70.92	69.63	69.86	1468002
2024-01-17	69.59	70.67	67.35	69.88	3414673
2024-01-18	69.70	70.46	69.16	69.29	1920908
2024-01-19	69.53	69.81	68.88	69.63	1195695
2024-01-22	70.40	70.46	69.25	69.40	1169010
2024-01-23	69.27	69.89	68.54	69.63	1173389
2024-01-24	70.45	70.45	67.94	68.20	2092835
2024-01-25	69.01	70.12	68.18	69.99	1516103
2024-01-26	70.33	71.37	70.16	71.37	2242214
2024-01-29	71.03	71.38	70.25	70.26	1333015
2024-01-30	70.20	70.93	69.69	69.54	918302
2024-01-31	70.23	70.30	68.62	68.90	1619124
2024-02-01	68.59	70.17	68.22	70.13	1032777
2024-02-02	69.20	69.78	67.78	68.70	924243
2024-02-05	67.99	68.40	67.18	67.81	853707
2024-02-06	67.65	68.22	67.50	68.08	596738
2024-02-07	68.44	68.65	67.08	67.24	1161572
2024-02-08	67.05	67.06	65.20	66.39	1847028
2024-02-09	66.39	67.03	66.18	67.00	1060555
2024-02-12	67.00	68.10	66.48	68.09	1246999
2024-02-13	67.87	68.04	66.26	67.17	1453402
2024-02-14	67.20	67.42	66.64	66.85	1463779
2024-02-15	67.04	68.00	67.04	67.90	1535085
2024-02-16	67.60	68.22	67.21	67.92	2508997
2024-02-20	68.12	69.49	67.90	69.10	1126523
2024-02-21	69.49	70.21	69.03	70.17	1374182
2024-02-22	69.70	70.74	69.20	70.21	1546036
2024-02-23	70.47	71.13	70.00	70.50	1836915
2024-02-26	70.14	70.28	68.56	69.27	2591624
2024-02-27	69.87	70.11	68.59	69.01	3140972
2024-02-28	69.11	69.11	66.77	66.90	1263912
2024-02-29	67.89	69.60	67.51	68.33	6148293
2024-03-01	68.21	68.44	67.52	68.05	3184521
2024-03-04	67.71	69.07	67.69	68.89	1323272
2024-03-05	69.37	69.93	67.74	68.61	2331923
2024-03-06	69.11	70.11	68.92	69.76	1177331
2024-03-07	70.37	71.60	70.03	71.37	1456000
2024-03-08	71.40	72.08	71.03	71.70	1488184
2024-03-11	72.08	72.52	71.45	72.30	1327286
2024-03-12	72.03	72.06	70.46	70.81	1168951
2024-03-13	71.27	71.91	71.17	71.47	1180369
2024-03-14	70.99	71.20	69.50	70.81	1187207
2024-03-15	70.28	71.23	70.26	70.98	2200974
2024-03-18	72.40	72.80	71.55	72.08	1759449
2024-03-19	72.23	72.78	71.61	72.50	1188741
2024-03-20	72.39	73.38	72.17	72.78	925204
2024-03-21	73.01	73.44	72.63	72.88	608421
2024-03-22	73.27	73.51	72.69	73.01	800638
2024-03-25	73.39	73.49	72.50	72.59	805844
2024-03-26	72.52	72.77	71.99	71.99	892317
2024-03-27	72.36	74.11	72.19	74.03	1500538
2024-03-28	74.19	74.79	73.90	74.73	903242
2024-04-01	74.61	74.61	73.61	74.05	707624
2024-04-02	74.07	74.77	73.93	74.04	767752
2024-04-03	73.95	74.02	72.96	73.08	1074829
2024-04-04	73.57	73.60	72.68	73.02	750388
2024-04-05	72.62	73.02	72.08	72.76	505565
2024-04-08	72.87	74.33	72.87	74.08	759811
2024-04-09	74.35	74.67	73.95	74.62	1051183
2024-04-10	73.35	73.46	71.97	72.20	911924
2024-04-11	72.67	72.70	71.56	72.21	1499971
2024-04-12	72.45	73.02	71.97	72.24	1565139
2024-04-15	72.55	72.81	71.57	72.11	1478990
2024-04-16	71.89	71.89	70.73	71.21	1418552
2024-04-17	71.79	72.25	71.15	71.97	801928
2024-04-18	72.25	73.31	71.99	72.97	817106
2024-04-19	73.03	74.49	72.98	74.40	689636
2024-04-22	74.12	74.93	73.76	74.70	627649
2024-04-23	74.55	75.28	74.37	74.50	698817
2024-04-24	73.64	74.96	73.06	74.54	931856
2024-04-25	74.34	74.82	73.58	74.20	766728
2024-04-26	74.15	74.63	73.67	73.69	864408
2024-04-29	73.99	75.15	73.99	74.03	738990
2024-04-30	73.89	74.32	72.78	73.65	1049257
2024-05-01	73.50	75.54	73.14	74.94	1097106
2024-05-02	76.00	76.08	74.82	75.04	1045691
2024-05-03	75.72	76.07	75.00	75.79	1042561
2024-05-06	76.00	76.18	75.41	76.01	708389
2024-05-07	76.49	76.81	75.97	76.41	988136
2024-05-08	76.01	76.97	75.77	76.63	869529
2024-05-09	76.60	77.64	76.50	77.40	1002041
2024-05-10	77.67	77.72	76.83	77.24	695341
2024-05-13	77.37	77.74	76.64	76.96	717407
2024-05-14	77.34	77.58	76.85	77.00	716637
2024-05-15	77.76	78.10	77.44	77.54	919578
2024-05-16	77.60	78.19	77.32	77.82	492183
2024-05-17	77.94	78.49	77.47	78.44	590926
2024-05-20	78.65	78.65	77.77	78.01	486705
2024-05-21	78.09	78.77	77.95	78.62	550736
2024-05-22	78.22	78.40	77.59	77.77	684041
2024-05-23	77.40	77.40	76.42	76.48	715948
2024-05-24	76.59	76.95	76.17	76.82	430375
2024-05-28	76.83	77.29	76.42	76.48	531065
2024-05-29	75.74	76.17	75.45	75.73	604584
2024-05-30	76.11	77.06	75.76	77.02	704076
2024-05-31	77.40	78.89	77.21	78.86	824694
2024-06-03	76.99	78.44	76.64	76.92	2645230
2024-06-04	76.45	78.86	76.32	78.00	2744010
2024-06-05	77.93	78.00	77.01	77.15	976024
2024-06-06	77.52	77.82	76.43	76.55	1057505
2024-06-07	75.83	76.57	75.68	75.69	780789
2024-06-10	75.50	76.30	75.09	75.82	806491
2024-06-11	75.18	76.71	75.01	76.58	1094918
2024-06-12	77.49	77.72	75.91	76.66	1403263
2024-06-13	76.77	77.34	76.16	76.92	1381475
2024-06-14	76.49	76.90	76.14	76.49	1216170
2024-06-17	76.01	76.74	75.80	75.85	787589
2024-06-18	75.50	76.22	74.64	74.74	933374
2024-06-20	74.77	75.75	74.71	75.49	881076
2024-06-21	75.72	76.00	74.54	74.61	2108584
2024-06-24	74.56	76.01	74.56	75.73	1057087
2024-06-25	75.76	75.86	75.01	75.22	653859
2024-06-26	74.80	75.75	74.45	75.64	785314
2024-06-27	75.65	76.27	75.26	75.94	1139621
2024-06-28	76.26	76.86	75.80	76.38	1861656
2024-07-01	76.80	77.18	75.47	75.72	609559
2024-07-02	75.85	76.29	75.52	76.03	736186
2024-07-03	75.99	76.35	75.43	75.52	340996
2024-07-05	75.50	76.30	75.10	75.85	1626686
2024-07-08	75.74	76.51	75.57	76.41	1087137
2024-07-09	76.13	77.48	76.00	77.45	939731
2024-07-10	77.81	78.57	77.10	78.49	1183249
2024-07-11	78.94	80.25	78.93	80.01	1010915
2024-07-12	80.16	80.94	79.79	80.25	957100
2024-07-15	79.67	80.57	79.33	79.59	975701
2024-07-16	80.07	80.80	79.36	80.55	1077796
2024-07-17	81.00	82.56	80.50	82.37	1120463
2024-07-18	81.92	82.90	81.81	82.07	772548
2024-07-19	82.40	82.41	81.27	82.17	695868
2024-07-22	82.17	82.55	81.82	82.47	639474
2024-07-23	82.89	82.89	82.30	82.56	664513
2024-07-24	82.51	84.06	82.47	83.51	797879
2024-07-25	84.02	84.85	83.31	83.59	933968
2024-07-26	84.08	85.00	83.70	84.71	492949
2024-07-29	84.71	85.36	84.13	85.19	658120
2024-07-30	85.00	85.86	84.87	85.45	922789
2024-07-31	85.56	86.16	84.82	84.71	1461969
2024-08-01	85.99	88.25	85.35	88.07	1888099
2024-08-02	88.00	89.39	86.02	88.23	1186154
2024-08-05	88.17	88.23	85.16	85.23	1337831
2024-08-06	85.50	86.37	85.31	85.32	806452
2024-08-07	85.68	86.49	85.13	85.33	769384
2024-08-08	84.84	85.77	84.67	85.40	974021
2024-08-09	85.57	86.14	84.44	86.00	852805
2024-08-12	85.80	86.27	85.34	85.74	657565
2024-08-13	86.01	86.25	85.32	86.07	663090
2024-08-14	85.88	86.40	85.20	85.70	436497
2024-08-15	85.21	86.24	84.94	85.95	733121
2024-08-16	86.30	86.61	85.80	86.45	749938
2024-08-19	86.62	87.09	86.42	87.02	466319
2024-08-20	87.08	87.99	86.50	86.68	586639
2024-08-21	86.82	87.36	86.42	87.23	729686
2024-08-22	87.11	87.25	86.58	87.11	478051
2024-08-23	87.44	87.73	86.80	87.06	803605
2024-08-26	87.20	87.86	86.83	87.09	790712
2024-08-27	87.10	87.10	86.07	86.41	479785
2024-08-28	86.70	87.71	86.31	87.02	645024
2024-08-29	87.06	87.52	86.15	87.15	748486
2024-08-30	87.31	87.87	86.72	87.52	736113
2024-09-03	87.52	88.64	87.11	88.30	572452
2024-09-04	88.67	89.12	88.06	88.55	1046709
2024-09-05	89.22	89.63	88.20	88.47	1118049
2024-09-06	88.40	88.77	87.67	87.81	804657
2024-09-09	87.83	89.69	87.83	89.48	1384046
2024-09-10	89.51	90.49	89.20	89.67	644448
2024-09-11	89.33	89.59	88.29	88.97	755960
2024-09-12	88.95	89.26	88.64	89.22	673733
2024-09-13	89.45	90.74	88.76	90.70	606138
2024-09-16	91.00	91.49	90.65	91.32	901953
2024-09-17	91.32	91.57	89.52	89.97	1176085
2024-09-18	89.93	90.62	89.49	90.22	993973
2024-09-19	89.51	90.10	88.27	89.02	1038120
2024-09-20	89.94	90.28	89.25	90.28	3167044
2024-09-23	90.73	90.99	90.19	90.20	934669
2024-09-24	89.51	90.71	89.19	89.24	807393
2024-09-25	89.95	89.95	88.70	88.95	1299921
2024-09-26	88.63	89.29	88.16	88.45	1170723
2024-09-27	88.85	89.17	88.20	88.27	1761412
2024-09-30	88.48	89.77	88.21	88.59	1622849
2024-10-01	88.89	90.91	88.64	90.51	1813028
2024-10-02	89.86	90.86	89.54	89.83	891864
2024-10-03	90.09	90.15	89.22	89.53	1051285
2024-10-04	88.79	88.85	87.24	87.98	1359628
2024-10-07	87.74	87.74	86.66	87.11	755816
2024-10-08	87.51	87.51	86.62	86.69	782979
2024-10-09	86.62	86.88	85.67	86.19	673422
2024-10-10	86.44	86.69	85.33	85.52	660297
2024-10-11	85.70	86.20	85.60	85.90	840079
2024-10-14	86.16	86.84	85.89	86.53	954408
2024-10-15	87.12	87.83	86.85	87.05	1247713
2024-10-16	87.51	87.88	87.10	87.58	1947742
2024-10-17	87.65	87.66	86.96	87.09	1487236
2024-10-18	87.10	88.14	86.40	87.92	2483155
2024-10-21	88.08	88.08	86.93	87.46	1060148
2024-10-22	87.00	88.25	86.79	88.12	1544453
2024-10-23	88.09	89.35	87.82	89.31	1651368
2024-10-24	89.35	89.77	89.01	89.61	1260840
2024-10-25	90.00	90.00	88.03	88.20	767267
2024-10-28	88.50	88.80	88.12	88.23	575093
2024-10-29	87.69	87.69	86.80	87.44	948398
2024-10-30	87.83	87.94	86.82	87.53	1646224
2024-10-31	87.62	88.50	87.52	87.81	1216577
2024-11-01	87.90	88.07	85.48	84.94	1116874
2024-11-04	84.67	85.79	84.54	85.71	1422326
2024-11-05	85.43	86.97	85.02	86.71	1334330
2024-11-06	87.87	92.59	87.64	90.10	3210763
2024-11-07	89.83	90.29	87.76	89.22	2071319
2024-11-08	89.52	92.13	89.40	91.81	1873905
2024-11-11	91.02	93.12	91.02	91.91	1424982
2024-11-12	92.00	92.21	90.77	90.92	2234487
2024-11-13	91.25	91.60	90.53	91.22	1335614
2024-11-14	91.03	91.51	90.62	90.86	988592
2024-11-15	90.89	92.08	90.53	91.88	3587423
2024-11-18	90.89	92.41	90.56	91.58	1707025
2024-11-19	91.51	91.51	89.87	90.95	1372021
2024-11-20	90.95	91.80	90.54	91.79	1269162
2024-11-21	91.72	93.65	91.47	93.62	1074228
2024-11-22	94.00	94.38	92.86	92.93	1297474
2024-11-25	93.34	94.04	92.57	92.88	1189561
2024-11-26	93.52	93.81	92.71	93.80	1039248
2024-11-27	94.35	95.42	93.78	94.52	1181283
2024-11-29	94.88	95.18	93.70	93.70	507868
2024-12-02	94.20	94.20	92.15	92.42	918831
2024-12-03	92.70	92.99	91.25	91.28	1020839
2024-12-04	91.34	92.74	90.70	92.09	1271337
2024-12-05	92.15	93.23	91.45	92.45	891453
2024-12-06	92.59	93.09	91.43	91.59	746651
2024-12-09	91.12	91.73	90.38	90.44	1049701
2024-12-10	90.44	90.75	88.91	90.25	1105511
2024-12-11	90.60	90.60	88.67	88.89	962801
2024-12-12	88.70	90.33	88.64	88.71	973813
2024-12-13	88.37	88.84	87.49	87.55	1008616
2024-12-16	87.55	87.59	85.98	86.02	1336948
2024-12-17	85.47	86.98	85.20	86.10	1232054
2024-12-18	85.86	86.07	83.97	84.03	1330671
2024-12-19	84.05	85.72	84.05	84.60	1300565
2024-12-20	84.36	85.66	84.09	84.96	1900565
2024-12-23	84.91	85.34	84.13	85.00	1087831
2024-12-24	85.24	85.85	84.92	85.61	359421
2024-12-26	85.19	85.79	84.84	85.44	798089
2024-12-27	84.77	85.80	84.75	84.95	642630
2024-12-30	84.80	85.10	84.00	84.80	731267
2024-12-31	84.84	85.36	84.31	84.77	599109
2025-01-02	85.48	85.63	84.08	84.31	858963
2025-01-03	84.41	85.15	84.09	84.25	770096
2025-01-06	83.80	83.99	82.90	83.09	1636585
2025-01-07	83.07	83.96	82.79	83.20	960426
2025-01-08	82.84	83.87	82.09	83.61	978292
2025-01-10	83.02	83.28	81.67	81.76	1256772
2025-01-13	82.14	82.95	81.47	82.54	1047440
2025-01-14	82.66	83.70	82.54	83.24	1110903
2025-01-15	84.52	84.83	83.79	84.41	1069996
2025-01-16	84.25	86.63	84.23	86.44	1229604
2025-01-17	86.15	87.06	86.15	86.64	751159
2025-01-21	87.34	88.49	87.07	88.00	1059190
2025-01-22	87.48	87.71	85.85	85.96	1164426
2025-01-23	86.11	86.16	85.23	85.37	1229875
2025-01-24	84.91	86.10	84.76	85.74	1751708
2025-01-27	86.43	87.53	84.28	87.48	1528539
2025-01-28	87.19	87.95	86.03	86.49	914063
2025-01-29	86.39	87.00	85.83	85.90	575967
2025-01-30	86.75	87.31	86.58	87.13	593139
2025-01-31	86.81	87.27	86.41	86.07	1137042
2025-02-03	85.50	87.06	85.03	86.82	777540
2025-02-04	86.36	87.62	85.41	87.12	1051441
2025-02-05	87.82	88.64	87.36	88.29	929732
2025-02-06	88.48	88.63	87.64	87.75	557808
2025-02-07	87.74	88.22	86.84	86.97	1026407
2025-02-10	87.13	88.01	86.67	87.83	698855
2025-02-11	87.69	89.22	87.16	89.16	1032726
2025-02-12	87.79	89.22	87.63	89.01	1187278
2025-02-13	89.07	89.67	88.80	89.35	670755
2025-02-14	89.56	90.19	89.17	89.26	1003110
2025-02-18	89.00	90.03	89.00	89.89	933824
2025-02-19	89.85	90.96	89.74	90.40	675260
2025-02-20	90.07	91.08	89.47	90.77	733425
2025-02-21	90.55	91.79	90.55	91.58	1148678
2025-02-24	91.77	92.56	91.08	92.11	1194443
2025-02-25	93.25	93.54	91.94	93.16	1444951
2025-02-26	92.44	93.22	91.49	91.64	1279546
2025-02-27	91.24	92.27	90.68	90.86	1119968
2025-02-28	91.70	92.56	91.14	92.54	938189
2025-03-03	92.26	94.27	92.19	94.18	1290818
2025-03-04	94.48	94.57	91.77	91.80	1288899
2025-03-05	90.96	92.09	90.63	91.04	1073404
2025-03-06	90.73	91.02	89.48	90.76	902493
2025-03-07	90.82	92.67	90.55	91.99	1131234
2025-03-10	92.12	93.62	91.03	92.12	1321458
2025-03-11	91.80	92.29	90.67	90.97	1350857
2025-03-12	90.55	91.76	90.12	91.23	966379
2025-03-13	91.40	92.37	91.16	91.82	917746
2025-03-14	91.76	93.86	91.60	93.71	1134807
2025-03-17	93.91	94.86	93.69	94.26	938646
2025-03-18	93.67	94.28	92.95	93.38	1131743
2025-03-19	93.31	94.51	93.10	94.20	1441780
2025-03-20	94.25	94.52	93.80	94.20	1001334
2025-03-21	93.84	94.71	93.25	93.76	2078638
2025-03-24	93.76	94.23	92.91	93.09	1169345
2025-03-25	92.95	92.97	90.98	91.51	1153706
2025-03-26	91.56	93.18	91.56	92.99	967762
2025-03-27	93.20	93.96	92.90	93.02	1044751
2025-03-28	93.45	95.04	93.32	94.17	1537013
2025-03-31	94.71	95.83	94.50	95.25	899886
2025-04-01	95.20	95.34	94.23	95.28	865711
2025-04-02	95.50	95.84	94.51	95.43	668886
2025-04-03	95.72	96.50	95.04	95.21	1073601
2025-04-04	95.30	95.88	90.49	91.09	1787373
2025-04-07	89.93	91.58	87.44	89.62	2556999
2025-04-08	91.05	91.75	87.96	88.82	1879501
2025-04-09	87.89	91.46	86.55	90.62	1784398
2025-04-10	90.29	91.32	88.25	90.28	1061139
2025-04-11	90.50	92.53	89.13	91.91	1123858
2025-04-14	92.28	94.00	92.15	93.71	1064413
2025-04-15	94.04	95.00	93.60	94.27	1191556
2025-04-16	94.96	94.98	93.09	93.41	1682868
2025-04-17	93.68	96.13	93.66	94.45	2215855
2025-04-21	94.19	94.19	92.26	93.24	1297336
2025-04-22	94.03	95.78	93.86	95.01	2151819
2025-04-23	94.36	95.15	93.48	94.36	1859815
2025-04-24	94.05	95.65	93.74	94.48	1587619
2025-04-25	94.13	94.45	93.36	93.75	956392
2025-04-28	94.02	94.70	93.13	94.59	756545
2025-04-29	94.19	95.58	94.18	95.29	856800
2025-04-30	95.56	95.56	93.74	95.18	1080111
2025-05-01	93.00	95.83	92.00	93.41	1726351
2025-05-02	94.00	95.03	93.72	93.43	912213
2025-05-05	93.78	94.00	92.60	93.91	1108179
2025-05-06	93.67	94.29	93.27	93.47	2429680
2025-05-07	93.18	94.49	92.99	93.81	1401157
2025-05-08	93.67	93.96	91.91	92.01	1055726
2025-05-09	92.15	92.43	90.95	91.61	927147
2025-05-12	91.19	91.32	89.76	90.07	992421
2025-05-13	89.99	90.20	88.90	89.08	1317739
2025-05-14	88.80	89.04	87.22	88.30	1396109
2025-05-15	88.84	90.60	88.67	90.52	1315159
2025-05-16	90.39	91.80	90.39	91.74	1059190
2025-05-19	91.62	92.59	91.53	92.48	1467339
2025-05-20	92.38	92.95	92.33	92.56	733497
2025-05-21	92.45	92.45	90.73	91.10	930765
2025-05-22	90.67	90.76	89.19	89.89	976594
2025-05-23	90.58	90.82	89.38	90.75	545931
2025-05-27	91.50	91.81	90.79	91.56	884980
2025-05-28	91.05	91.58	89.71	90.11	784901
2025-05-29	89.90	91.02	89.81	90.84	620163
2025-05-30	90.67	91.55	90.44	91.23	1045829
2025-06-02	90.51	91.03	90.00	90.84	1187343
2025-06-03	90.87	91.00	89.42	90.40	1056703
2025-06-04	90.25	90.60	89.29	89.54	1089228
2025-06-05	89.69	89.86	89.18	89.39	652423
2025-06-06	89.57	90.07	88.76	89.09	781701
2025-06-09	89.00	90.11	88.52	89.41	1647367
2025-06-10	89.51	89.95	89.15	89.66	1145578
2025-06-11	89.69	89.97	89.01	89.21	1197694
2025-06-12	89.39	90.80	89.18	90.70	1237687
2025-06-13	90.90	91.00	89.75	89.97	1024135
2025-06-16	90.34	90.67	88.61	88.92	1353395
2025-06-17	88.89	89.08	87.58	88.84	1068225
2025-06-18	88.94	88.94	88.08	88.51	1497599
2025-06-20	88.88	89.50	88.26	88.57	3211207
2025-06-23	88.95	89.87	88.76	89.65	1082428
2025-06-24	89.56	90.48	89.56	90.17	950642
2025-06-25	89.72	89.83	88.56	88.74	1289606
2025-06-26	88.91	89.43	88.37	88.97	1096370
2025-06-27	88.96	89.43	88.26	88.55	1879081
2025-06-30	88.56	89.52	88.29	89.47	1766068
2025-07-01	89.69	90.98	89.00	90.84	1738919
2025-07-02	90.52	91.06	89.74	90.17	1226798
2025-07-03	89.99	90.49	89.68	90.42	757636
2025-07-07	90.31	90.76	89.52	90.10	1060019
2025-07-08	89.44	90.22	88.90	89.62	883191
2025-07-09	89.87	90.18	89.15	89.96	623039
2025-07-10	89.78	91.66	89.27	91.34	1085819
2025-07-11	91.09	91.52	90.30	91.04	731717
2025-07-14	91.02	91.99	90.53	91.28	793679
2025-07-15	91.04	91.21	89.72	90.01	1251800
2025-07-16	89.91	91.15	89.91	90.91	757631
2025-07-17	90.78	91.96	90.73	91.55	799378
2025-07-18	91.89	92.78	91.89	92.51	1015958
2025-07-21	92.51	93.55	92.44	93.15	918787
2025-07-22	93.51	94.60	93.30	94.45	1097889
2025-07-23	94.70	94.70	92.76	93.10	1762890
2025-07-24	93.03	93.23	91.82	91.86	1406198
2025-07-25	91.70	92.11	90.08	90.91	1760794
2025-07-28	90.87	91.13	88.69	88.69	1498250
2025-07-29	88.65	89.92	88.22	89.87	1352496
2025-07-30	90.09	90.58	89.02	89.50	807285
2025-07-31	88.74	90.72	88.74	89.73	1405551
2025-08-01	90.30	91.08	89.80	90.68	1188539
2025-08-04	90.81	92.34	90.43	92.24	1103197
2025-08-05	92.23	92.74	91.94	92.34	1498972
2025-08-06	92.59	94.00	91.13	92.56	1750270
2025-08-07	93.00	94.44	92.95	93.78	1233157
2025-08-08	94.37	94.40	92.32	92.62	1014063
2025-08-11	92.81	93.14	91.97	92.48	698363
2025-08-12	92.57	92.76	91.34	92.45	733315
2025-08-13	92.61	93.07	91.18	93.06	1494146
2025-08-14	92.91	92.92	91.72	91.91	1430459
2025-08-15	92.01	92.31	91.03	91.34	1463127
2025-08-18	91.42	91.42	90.29	90.33	958683
2025-08-19	90.57	92.09	90.37	92.07	470270
2025-08-20	92.49	93.14	91.98	92.31	1067754
2025-08-21	92.31	92.50	91.11	91.16	865840
2025-08-22	91.66	91.95	90.92	91.35	959954
2025-08-25	91.00	91.15	89.92	89.98	783492
2025-08-26	90.00	90.61	89.72	89.96	816281
2025-08-27	89.97	90.56	89.92	90.43	1096578
2025-08-28	90.32	90.32	88.97	89.32	1110208
2025-08-29	89.51	90.37	89.13	89.36	784263
2025-09-02	89.11	89.27	88.47	88.80	871497
2025-09-03	88.61	89.30	88.29	88.73	720892
2025-09-04	89.36	89.49	88.71	89.28	805543
2025-09-05	89.53	89.82	88.70	89.00	567462
2025-09-08	88.84	88.84	87.45	87.84	862857
2025-09-09	86.84	87.89	86.84	87.38	1835526
2025-09-10	87.38	87.93	87.17	87.62	828550
2025-09-11	87.76	88.52	87.00	88.37	955515
2025-09-12	88.09	88.51	88.07	88.19	758982
2025-09-15	88.20	88.35	87.39	87.42	849114
2025-09-16	87.17	87.24	85.79	85.90	918662
2025-09-17	86.32	86.85	85.86	86.11	874223
2025-09-18	85.75	86.42	85.32	85.87	995514
2025-09-19	86.16	87.07	85.70	86.52	1529204
2025-09-22	86.52	86.63	86.05	86.26	640223
2025-09-23	86.10	87.10	86.07	87.09	731912
2025-09-24	86.90	87.69	86.90	87.14	875282
2025-09-25	87.36	87.57	85.92	86.08	1054503
2025-09-26	86.56	86.86	85.91	86.76	1657001
2025-09-29	86.97	87.85	86.31	87.65	1257278
2025-09-30	87.82	89.73	87.54	89.66	1590011
2025-10-01	89.85	90.06	88.01	88.18	958439
2025-10-02	87.97	88.38	87.24	87.89	1120431
2025-10-03	88.53	90.55	88.16	90.18	1052224
2025-10-06	90.24	91.21	89.85	90.82	1340031
2025-10-07	91.20	92.16	91.01	91.98	1237877
2025-10-08	92.22	92.50	91.45	91.95	1373743
2025-10-09	92.30	92.44	91.50	91.59	698244
2025-10-10	91.94	92.56	91.39	92.41	616131
2025-10-13	92.00	92.71	91.40	92.13	639457
2025-10-14	92.44	93.73	92.14	93.45	906359
2025-10-15	93.22	94.10	93.21	93.71	1184020
2025-10-16	93.89	94.45	92.85	93.00	1128593
2025-10-17	93.20	93.60	92.49	93.15	747364
2025-10-20	93.95	93.95	91.54	92.73	1397735
2025-10-21	93.13	93.13	91.95	92.23	1313043
2025-10-22	92.27	93.08	91.95	92.62	1124435
2025-10-23	93.10	93.39	92.03	92.56	1508772
2025-10-24	92.80	92.80	91.96	92.12	784218

Explore More About PNW

Coins representing dividend payouts and trends

PNW Dividend History

Discover Pinnacle West Capital'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

PNW Stock Split History

Discover Pinnacle West Capital'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

PNW Historical Prices

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

Web Analytics