PVH Historical Prices

Summary

Key Stock Metrics

62.94

(March 14, 2025)

52-Week Low

141.15

(April 1, 2024)

52-Week High

169.22

(June 11, 2018)

All-Time High

64.22

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	32.38	32.50	32.13	32.25	46000
1993-06-21	32.13	32.13	29.75	30.25	298200
1993-06-22	30.50	30.50	30.25	30.50	50500
1993-06-23	30.38	30.38	29.75	29.88	59500
1993-06-24	29.75	29.75	28.63	28.88	84300
1993-06-25	28.88	29.75	28.88	29.75	60800
1993-06-28	29.88	30.13	29.88	29.88	54200
1993-06-29	30.00	30.13	29.88	29.88	7900
1993-06-30	30.00	30.88	30.00	30.75	47400
1993-07-01	30.75	31.00	30.75	30.88	39500
1993-07-02	31.00	31.00	30.63	31.00	57600
1993-07-06	30.75	30.75	30.00	30.13	44200
1993-07-07	30.00	30.13	30.00	30.13	19100
1993-07-08	30.00	30.25	29.75	29.75	32600
1993-07-09	29.75	29.75	29.50	29.63	13200
1993-07-12	29.50	29.50	28.63	28.88	275200
1993-07-13	28.88	29.00	28.88	28.88	47800
1993-07-14	29.00	29.13	28.75	29.13	164900
1993-07-15	29.00	29.00	28.75	29.00	37500
1993-07-16	29.00	29.00	28.88	29.00	3100
1993-07-19	28.75	28.75	27.50	27.75	49100
1993-07-20	27.88	27.88	27.75	27.75	489900
1993-07-21	27.75	27.75	27.63	27.63	42700
1993-07-22	27.63	27.63	27.25	27.38	12500
1993-07-23	27.25	27.38	26.75	27.00	325000
1993-07-26	27.00	27.00	26.25	26.63	168700
1993-07-27	26.75	26.75	26.50	26.50	8200
1993-07-28	26.50	26.50	25.75	25.75	303800
1993-07-29	25.88	26.38	25.88	26.38	139800
1993-07-30	26.38	26.38	25.88	25.88	150200
1993-08-02	26.00	26.75	25.88	26.63	20100
1993-08-03	26.50	26.88	26.50	26.75	9300
1993-08-04	26.75	27.38	26.75	27.38	10400
1993-08-05	27.38	27.75	27.38	27.63	63600
1993-08-06	27.63	27.75	27.50	27.50	60300
1993-08-09	27.38	28.13	26.88	27.75	321300
1993-08-10	27.75	28.50	27.75	28.50	206900
1993-08-11	28.50	29.00	27.50	28.25	152500
1993-08-12	28.50	29.25	28.50	29.25	186200
1993-08-13	29.50	29.50	28.63	28.88	40700
1993-08-16	28.88	28.88	28.75	28.75	2600
1993-08-17	28.75	29.13	28.75	29.13	45700
1993-08-18	29.25	29.25	28.75	29.00	44500
1993-08-19	29.00	30.00	29.00	29.75	56300
1993-08-20	29.88	30.13	29.75	30.13	46000
1993-08-23	29.88	29.88	29.75	29.88	20400
1993-08-24	30.50	30.63	30.13	30.13	48200
1993-08-25	30.13	30.25	30.00	30.25	62800
1993-08-26	30.25	30.50	30.13	30.38	44600
1993-08-27	30.38	30.88	30.38	30.88	125200
1993-08-30	30.63	30.88	30.25	30.25	129000
1993-08-31	30.25	31.00	30.25	31.00	61600
1993-09-01	31.13	31.38	31.00	31.38	20200
1993-09-02	31.25	31.75	31.25	31.75	32700
1993-09-03	31.63	31.63	31.38	31.50	9600
1993-09-07	31.50	31.63	31.50	31.63	27600
1993-09-08	31.50	31.50	31.00	31.25	70400
1993-09-09	31.25	31.63	31.13	31.63	30600
1993-09-10	31.50	32.50	31.50	32.13	22000
1993-09-13	32.13	32.13	31.63	31.63	7400
1993-09-14	31.38	31.38	31.13	31.38	8000
1993-09-15	31.13	31.38	30.75	31.00	120000
1993-09-16	31.00	31.00	30.50	30.50	56000
1993-09-17	30.00	30.00	29.75	29.75	106000
1993-09-20	29.88	30.63	29.88	30.63	24900
1993-09-21	31.00	31.00	30.63	30.75	33200
1993-09-22	30.50	30.75	30.25	30.75	285000
1993-09-23	30.75	31.88	30.75	31.63	30600
1993-09-24	31.75	31.88	31.25	31.25	13300
1993-09-27	31.50	31.75	31.50	31.75	32800
1993-09-28	31.75	31.75	31.25	31.63	21400
1993-09-29	31.75	32.00	31.50	32.00	255900
1993-09-30	32.00	32.13	31.63	32.13	35000
1993-10-01	32.13	32.25	31.88	32.13	26500
1993-10-04	32.13	32.50	32.13	32.50	13500
1993-10-05	32.25	33.00	32.25	33.00	52900
1993-10-06	33.00	33.00	32.63	32.63	12000
1993-10-07	32.75	32.75	32.50	32.50	47900
1993-10-08	32.38	32.50	32.38	32.50	38000
1993-10-11	32.38	32.38	32.38	32.38	1400
1993-10-12	32.38	32.50	32.25	32.38	52100
1993-10-13	32.38	33.63	32.38	33.63	21600
1993-10-14	33.75	33.75	33.38	33.50	37000
1993-10-15	33.50	33.50	33.25	33.25	11200
1993-10-18	33.25	33.25	32.63	32.75	54300
1993-10-19	32.75	32.75	32.00	32.00	50400
1993-10-20	32.00	32.88	32.00	32.63	114000
1993-10-21	32.63	33.50	32.63	33.50	91900
1993-10-22	33.38	33.50	33.25	33.50	22500
1993-10-25	33.25	34.00	33.25	34.00	27000
1993-10-26	33.88	34.50	33.88	34.13	104400
1993-10-27	34.25	34.25	34.00	34.25	40500
1993-10-28	34.25	34.25	33.88	34.00	150200
1993-10-29	34.00	34.00	32.75	32.88	81200
1993-11-01	32.75	33.50	32.50	33.38	82100
1993-11-02	33.63	33.63	33.25	33.25	34800
1993-11-03	33.50	33.50	33.25	33.25	21900
1993-11-04	33.00	33.00	32.75	32.75	60100
1993-11-05	32.63	32.63	32.25	32.50	21800
1993-11-08	32.50	32.88	32.38	32.63	16700
1993-11-09	32.75	33.25	32.75	33.13	66300
1993-11-10	33.38	34.38	33.25	34.25	338800
1993-11-11	34.38	34.63	34.00	34.00	79700
1993-11-12	34.25	34.25	33.63	34.00	19100
1993-11-15	34.25	34.50	34.00	34.25	33200
1993-11-16	34.25	34.25	33.50	33.88	11500
1993-11-17	33.88	33.88	33.38	33.50	4300
1993-11-18	33.50	33.75	33.38	33.75	109800
1993-11-19	34.00	34.25	34.00	34.25	14600
1993-11-22	34.00	34.63	33.75	34.13	136100
1993-11-23	33.88	34.63	33.88	34.63	25700
1993-11-24	34.50	34.88	34.50	34.88	7600
1993-11-26	34.75	34.75	34.75	34.75	1400
1993-11-29	34.75	35.25	34.75	34.75	36300
1993-11-30	34.88	35.13	33.75	33.75	23200
1993-12-01	34.00	34.25	33.50	33.50	20400
1993-12-02	33.50	33.50	33.25	33.25	19400
1993-12-03	33.38	33.75	32.75	33.75	96300
1993-12-06	33.50	33.88	33.38	33.88	30300
1993-12-07	34.13	34.38	34.13	34.25	13100
1993-12-08	34.00	34.13	34.00	34.13	74600
1993-12-09	34.25	34.50	34.25	34.38	35300
1993-12-10	34.63	35.25	34.63	35.00	30300
1993-12-13	35.00	36.13	35.00	36.00	52600
1993-12-14	36.00	37.38	36.00	37.13	70000
1993-12-15	37.13	37.13	36.88	37.00	130900
1993-12-16	37.00	37.00	36.75	36.75	28700
1993-12-17	36.75	36.75	35.75	36.25	28300
1993-12-20	36.00	36.00	35.13	35.25	19900
1993-12-21	35.25	35.25	34.50	34.50	32300
1993-12-22	34.63	35.00	34.25	35.00	42700
1993-12-23	35.00	36.00	34.88	35.75	73200
1993-12-27	35.63	35.63	35.38	35.38	35000
1993-12-28	35.50	36.00	35.25	35.88	27700
1993-12-29	35.63	35.88	35.63	35.63	39500
1993-12-30	35.88	36.50	35.88	36.50	6000
1993-12-31	36.38	37.50	36.25	37.50	22600
1994-01-03	37.25	37.38	37.00	37.13	100700
1994-01-04	37.13	37.63	36.63	36.75	91500
1994-01-05	36.75	36.75	36.13	36.13	9100
1994-01-06	35.75	35.75	34.88	35.00	19700
1994-01-07	35.00	35.00	33.75	34.13	57100
1994-01-10	34.25	35.00	34.13	34.75	149700
1994-01-11	35.25	35.25	34.63	34.88	44200
1994-01-12	34.88	34.88	34.38	34.50	49100
1994-01-13	34.50	34.63	34.38	34.50	37000
1994-01-14	34.38	35.00	33.75	34.88	26000
1994-01-17	35.00	35.00	34.00	34.00	20000
1994-01-18	34.13	34.38	34.13	34.38	12900
1994-01-19	34.50	35.00	34.50	35.00	36100
1994-01-20	35.00	36.00	35.00	36.00	92800
1994-01-21	36.00	36.00	35.50	36.00	59400
1994-01-24	35.63	36.25	35.50	36.00	20600
1994-01-25	35.88	36.13	35.75	36.00	43200
1994-01-26	36.13	36.13	35.38	35.50	54600
1994-01-27	35.75	35.88	35.50	35.75	57400
1994-01-28	35.75	36.00	35.75	35.88	39200
1994-01-31	35.88	36.00	35.38	35.38	29900
1994-02-01	35.13	35.50	34.63	35.50	32200
1994-02-02	35.63	35.63	35.13	35.13	42900
1994-02-03	35.13	35.13	34.63	34.88	9500
1994-02-04	34.88	34.88	33.75	33.88	55600
1994-02-07	33.63	34.00	33.00	34.00	48900
1994-02-08	34.00	34.00	33.63	33.88	37000
1994-02-09	33.88	34.00	33.75	34.00	7200
1994-02-10	34.00	34.00	33.50	34.00	34600
1994-02-11	33.88	33.88	33.63	33.63	4600
1994-02-14	33.50	34.00	33.50	34.00	32700
1994-02-15	33.75	34.13	33.75	34.13	54500
1994-02-16	34.00	34.75	34.00	34.75	80600
1994-02-17	34.63	35.50	34.63	35.25	48200
1994-02-18	35.25	35.25	35.00	35.00	6200
1994-02-22	35.13	35.25	35.00	35.25	43100
1994-02-23	35.25	35.50	35.25	35.50	87900
1994-02-24	35.50	35.50	34.50	34.75	18800
1994-02-25	34.75	35.00	34.50	35.00	74000
1994-02-28	35.50	35.75	35.50	35.63	48400
1994-03-01	35.75	36.00	35.50	35.63	37800
1994-03-02	35.75	35.75	35.38	35.75	42000
1994-03-03	35.63	35.75	35.38	35.63	29200
1994-03-04	35.63	35.88	35.63	35.88	49700
1994-03-07	36.00	36.50	36.00	36.50	99100
1994-03-08	36.63	36.63	36.00	36.13	66700
1994-03-09	36.00	36.25	35.75	36.25	47400
1994-03-10	36.00	36.25	36.00	36.00	61800
1994-03-11	36.13	36.63	36.13	36.13	17300
1994-03-14	36.13	36.25	35.75	36.25	42000
1994-03-15	36.00	36.38	36.00	36.13	63000
1994-03-16	36.50	37.25	36.50	37.13	57700
1994-03-17	37.38	37.88	37.13	37.88	16800
1994-03-18	38.13	38.25	37.63	37.88	48700
1994-03-21	37.75	38.13	37.63	38.13	34100
1994-03-22	38.00	38.25	37.75	37.75	14000
1994-03-23	37.88	39.00	37.88	39.00	18200
1994-03-24	38.75	38.75	38.00	38.25	35300
1994-03-25	38.00	38.50	38.00	38.38	10700
1994-03-28	38.25	38.25	37.50	37.88	9400
1994-03-29	37.88	38.00	37.13	37.13	9000
1994-03-30	37.13	37.13	35.88	36.00	103500
1994-03-31	35.75	35.75	34.75	34.88	138700
1994-04-04	34.63	34.75	34.00	34.25	77200
1994-04-05	34.25	34.25	33.88	34.25	73200
1994-04-06	34.25	35.25	34.19	35.25	61000
1994-04-07	34.88	35.50	34.75	35.13	30200
1994-04-08	35.00	35.13	35.00	35.13	34600
1994-04-11	35.38	35.63	35.38	35.63	15300
1994-04-12	35.50	35.88	35.50	35.63	28200
1994-04-13	35.50	35.63	33.75	33.75	63000
1994-04-14	34.00	34.00	33.38	33.50	20600
1994-04-15	33.50	34.00	33.50	34.00	16800
1994-04-18	34.00	34.38	34.00	34.38	17700
1994-04-19	34.25	34.38	34.00	34.13	48200
1994-04-20	34.00	34.13	33.75	33.75	6600
1994-04-21	33.50	33.50	32.88	33.25	95400
1994-04-22	33.13	33.38	32.88	33.25	11000
1994-04-25	33.38	34.00	33.38	33.75	83100
1994-04-26	33.75	34.00	33.75	33.75	71000
1994-04-28	33.75	33.75	33.25	33.25	47600
1994-04-29	33.50	33.50	33.25	33.25	20200
1994-05-02	33.13	33.50	33.00	33.00	77400
1994-05-03	33.00	33.38	33.00	33.00	16400
1994-05-04	33.00	33.00	32.75	33.00	26200
1994-05-05	33.00	33.00	33.00	33.00	19000
1994-05-06	33.00	33.00	32.25	32.25	12900
1994-05-09	32.38	32.38	30.75	30.88	11800
1994-05-10	30.63	31.00	30.63	31.00	68700
1994-05-11	30.75	30.75	30.25	30.25	26000
1994-05-12	30.25	30.25	29.75	29.75	7600
1994-05-13	29.75	29.75	29.00	29.00	19000
1994-05-16	29.00	29.00	28.25	28.25	21000
1994-05-17	27.50	28.88	27.50	28.88	169800
1994-05-18	28.88	29.88	28.88	29.88	73000
1994-05-19	30.00	30.00	29.63	29.63	64000
1994-05-20	29.75	30.00	29.75	30.00	106700
1994-05-23	30.38	30.50	30.25	30.38	87600
1994-05-24	30.25	30.25	29.63	29.75	214800
1994-05-25	29.75	29.75	29.50	29.63	14500
1994-05-26	29.75	29.75	29.50	29.63	42900
1994-05-27	29.50	29.50	29.50	29.50	15900
1994-05-31	29.13	29.13	28.38	28.38	30500
1994-06-01	28.13	28.25	27.63	28.25	319100
1994-06-02	28.38	28.50	28.13	28.38	106900
1994-06-03	28.38	28.38	27.88	28.13	330600
1994-06-06	28.13	28.13	27.88	28.00	27900
1994-06-07	28.00	28.00	27.88	27.88	28200
1994-06-08	28.00	28.00	27.88	28.00	17100
1994-06-09	28.00	28.00	27.50	27.50	74800
1994-06-10	27.25	27.75	27.13	27.75	306500
1994-06-13	27.75	28.00	27.75	27.88	75500
1994-06-14	28.00	28.38	27.88	27.88	77400
1994-06-15	27.88	28.25	27.75	27.75	38200
1994-06-16	27.75	28.50	27.75	28.50	19900
1994-06-17	28.50	28.63	28.50	28.63	23600
1994-06-20	28.50	28.50	27.63	27.63	19800
1994-06-21	27.63	27.75	27.25	27.38	31800
1994-06-22	27.63	27.63	27.13	27.25	11600
1994-06-23	27.00	27.13	26.63	26.75	22800
1994-06-24	26.63	26.88	26.63	26.63	16200
1994-06-27	26.88	26.88	25.88	26.00	16300
1994-06-28	26.00	26.00	24.75	24.88	160800
1994-06-29	24.88	25.38	24.88	25.38	166100
1994-06-30	25.25	25.38	25.13	25.13	29100
1994-07-01	25.13	26.13	25.13	25.75	31400
1994-07-05	25.63	25.75	25.13	25.38	26200
1994-07-06	25.38	25.38	25.13	25.13	10600
1994-07-07	25.13	25.13	24.50	24.63	79100
1994-07-08	24.63	24.75	24.50	24.63	33200
1994-07-11	24.88	24.88	23.63	23.88	67000
1994-07-12	23.25	23.25	21.00	21.00	324400
1994-07-13	21.00	21.50	21.00	21.50	330900
1994-07-14	21.75	22.50	21.75	22.25	141300
1994-07-15	22.00	22.25	21.88	21.88	25100
1994-07-18	21.75	21.75	21.38	21.50	242100
1994-07-19	21.63	21.75	21.50	21.50	241400
1994-07-20	21.63	21.63	21.25	21.50	207300
1994-07-21	21.63	21.63	21.38	21.50	80700
1994-07-22	21.38	21.50	21.00	21.00	31900
1994-07-25	20.88	21.00	20.88	21.00	32200
1994-07-26	20.75	20.75	20.38	20.50	112000
1994-07-27	20.63	20.63	20.00	20.00	475900
1994-07-28	20.00	20.50	20.00	20.13	380700
1994-07-29	20.13	20.13	18.50	18.88	76700
1994-08-01	18.88	18.88	18.25	18.50	613200
1994-08-02	18.63	18.63	18.00	18.00	282800
1994-08-03	18.00	18.00	17.88	18.00	246900
1994-08-04	17.88	18.50	17.38	18.50	277300
1994-08-05	18.50	19.75	18.38	19.00	219300
1994-08-08	19.13	19.75	19.13	19.50	168700
1994-08-09	19.50	19.63	19.25	19.25	57600
1994-08-10	19.13	19.50	19.13	19.38	122300
1994-08-11	20.13	20.50	20.00	20.13	419400
1994-08-12	20.00	20.13	19.88	20.00	372800
1994-08-15	20.00	20.88	20.00	20.88	133700
1994-08-16	20.75	21.38	20.75	21.13	573300
1994-08-17	21.75	22.38	21.63	21.88	404000
1994-08-18	22.00	22.00	21.63	21.63	55900
1994-08-19	21.50	22.13	21.50	22.13	144000
1994-08-22	22.38	22.38	21.75	21.88	79900
1994-08-23	22.00	22.13	21.88	22.00	298300
1994-08-24	22.00	22.88	22.00	22.88	228700
1994-08-25	22.75	23.75	22.75	22.75	282900
1994-08-26	22.88	23.50	22.88	23.38	82100
1994-08-29	23.38	23.38	22.88	23.00	128000
1994-08-30	23.25	23.25	22.75	22.88	201200
1994-08-31	23.00	23.25	22.88	23.13	215200
1994-09-01	23.13	23.13	23.00	23.13	66800
1994-09-02	23.13	23.13	22.88	23.00	54900
1994-09-06	23.00	23.00	22.50	23.00	28700
1994-09-07	22.75	22.75	22.50	22.75	80300
1994-09-08	22.75	23.75	22.75	23.63	47800
1994-09-09	23.00	23.13	22.88	22.88	53600
1994-09-12	23.25	23.25	23.00	23.13	43100
1994-09-13	23.13	23.25	22.75	23.00	59200
1994-09-14	23.00	23.00	22.75	22.88	59000
1994-09-15	23.13	23.25	22.75	23.25	54400
1994-09-16	23.25	23.25	22.88	23.13	176900
1994-09-19	23.13	23.50	23.13	23.50	57000
1994-09-20	23.25	23.50	23.25	23.50	73200
1994-09-21	23.38	23.50	22.63	22.75	285400
1994-09-22	22.75	22.75	22.63	22.75	11600
1994-09-23	22.63	22.75	22.38	22.50	96500
1994-09-26	22.50	22.50	22.00	22.00	54100
1994-09-27	22.13	22.13	21.25	21.50	296200
1994-09-28	21.50	21.88	21.50	21.75	126400
1994-09-29	21.75	21.88	20.88	20.88	176900
1994-09-30	21.00	21.13	20.38	20.63	128300
1994-10-03	20.63	20.63	20.50	20.50	128600
1994-10-04	20.25	20.50	19.63	20.13	423000
1994-10-05	20.13	20.13	19.38	19.38	78400
1994-10-06	19.50	19.50	19.25	19.25	65900
1994-10-07	19.25	19.50	19.25	19.38	11500
1994-10-10	19.63	20.25	19.50	19.88	290600
1994-10-11	20.13	20.38	19.75	19.75	42800
1994-10-12	19.75	19.75	19.63	19.75	100200
1994-10-13	19.88	20.50	19.88	20.00	47000
1994-10-14	19.75	20.00	18.75	18.75	225100
1994-10-17	18.00	18.38	17.13	17.50	549600
1994-10-18	17.50	18.38	17.50	18.25	376900
1994-10-19	18.38	18.38	17.75	17.88	189700
1994-10-20	14.75	14.88	14.00	14.75	1821500
1994-10-21	14.88	15.00	14.38	14.50	507800
1994-10-24	14.50	14.75	14.38	14.38	305300
1994-10-25	14.38	14.88	14.31	14.75	227600
1994-10-26	14.63	14.88	14.63	14.75	28800
1994-10-27	14.63	14.88	14.63	14.75	101800
1994-10-28	14.50	14.75	14.50	14.63	119900
1994-10-31	14.50	14.50	14.25	14.38	53600
1994-11-01	14.38	14.75	14.25	14.63	66000
1994-11-02	14.63	14.63	14.38	14.50	59500
1994-11-03	14.50	14.75	14.50	14.63	393600
1994-11-04	14.75	14.75	14.50	14.50	194200
1994-11-07	14.50	14.88	14.50	14.88	159500
1994-11-08	15.00	15.50	15.00	15.00	424000
1994-11-09	15.38	15.38	15.13	15.25	265200
1994-11-10	15.25	15.25	15.00	15.00	119800
1994-11-11	15.00	15.25	15.00	15.25	91400
1994-11-14	15.25	15.38	15.13	15.38	85100
1994-11-15	15.38	15.63	15.25	15.38	286600
1994-11-16	15.38	15.88	15.38	15.75	132400
1994-11-17	15.75	16.13	15.63	15.63	217400
1994-11-18	15.63	15.75	15.50	15.50	114500
1994-11-21	15.38	15.50	15.00	15.13	135900
1994-11-22	15.13	15.13	14.88	15.13	80200
1994-11-23	15.00	15.00	14.63	15.00	231400
1994-11-25	15.00	15.00	15.00	15.00	29300
1994-11-28	15.00	15.13	14.75	15.13	119600
1994-11-29	15.25	15.75	15.13	15.75	102500
1994-11-30	15.75	15.88	15.63	15.88	59500
1994-12-01	15.88	15.88	15.50	15.50	94800
1994-12-02	15.50	16.25	15.50	16.25	34900
1994-12-05	15.63	15.75	15.50	15.63	46800
1994-12-06	15.75	15.75	15.38	15.50	36800
1994-12-07	15.50	15.50	15.25	15.25	77800
1994-12-08	15.38	15.38	14.13	14.13	171700
1994-12-09	14.25	14.50	14.00	14.25	98600
1994-12-12	14.25	14.75	14.13	14.13	102300
1994-12-13	14.13	14.50	14.13	14.50	101900
1994-12-14	14.50	14.63	14.38	14.50	69800
1994-12-15	14.50	14.63	14.25	14.38	181600
1994-12-16	14.25	14.50	14.13	14.50	185600
1994-12-19	14.63	15.25	14.38	15.13	70100
1994-12-20	15.13	15.38	15.00	15.38	145900
1994-12-21	15.25	15.75	15.13	15.25	51500
1994-12-22	15.38	15.50	14.75	15.13	56500
1994-12-23	15.13	15.50	15.00	15.38	36100
1994-12-27	15.63	15.75	15.25	15.75	105800
1994-12-28	15.75	15.75	15.25	15.38	73000
1994-12-29	15.25	15.63	15.13	15.63	103900
1994-12-30	15.63	16.25	15.25	15.25	107500
1995-01-03	15.38	16.13	15.38	15.88	85300
1995-01-04	15.75	15.88	15.38	15.50	12000
1995-01-05	15.75	16.13	15.75	16.00	188900
1995-01-06	16.00	16.25	16.00	16.13	24700
1995-01-09	16.25	16.38	16.00	16.13	110000
1995-01-10	16.25	16.38	16.13	16.13	145700
1995-01-11	16.13	16.13	15.88	15.88	121900
1995-01-12	15.88	16.00	15.75	15.75	55600
1995-01-13	15.88	15.88	15.63	15.63	58900
1995-01-16	15.75	15.88	15.63	15.75	11700
1995-01-17	15.75	15.75	15.63	15.75	80300
1995-01-18	15.63	15.63	15.50	15.63	45100
1995-01-19	15.75	15.88	15.63	15.63	38800
1995-01-20	15.63	15.63	15.38	15.38	37100
1995-01-23	15.25	15.63	15.13	15.50	73100
1995-01-24	15.63	15.63	15.25	15.38	183600
1995-01-25	15.50	16.13	15.38	15.88	215300
1995-01-26	15.75	16.00	15.75	15.88	225100
1995-01-27	16.00	16.25	15.88	16.00	78000
1995-01-30	16.00	16.00	15.50	15.63	67100
1995-01-31	15.63	15.88	15.63	15.75	109700
1995-02-01	15.75	15.88	15.38	15.50	283600
1995-02-02	15.38	16.25	15.38	15.88	824000
1995-02-03	16.00	16.63	16.00	16.50	456000
1995-02-06	16.50	16.50	16.25	16.38	101700
1995-02-07	16.38	16.38	16.25	16.38	101300
1995-02-08	16.38	16.38	16.25	16.38	107100
1995-02-09	16.50	16.50	16.13	16.13	203600
1995-02-10	16.38	16.38	16.25	16.38	58700
1995-02-13	16.25	16.50	16.25	16.50	101400
1995-02-14	16.50	18.00	16.50	18.00	431000
1995-02-15	17.75	17.75	16.88	17.25	313000
1995-02-16	16.88	17.00	16.63	17.00	94500
1995-02-17	17.00	17.00	16.88	16.88	78500
1995-02-21	17.00	17.00	16.75	17.00	63900
1995-02-22	16.75	16.88	16.50	16.75	44700
1995-02-23	16.88	16.88	16.63	16.75	41800
1995-02-24	16.88	16.88	16.63	16.63	18500
1995-02-27	16.50	16.88	16.50	16.63	124000
1995-02-28	16.63	16.88	16.50	16.75	222300
1995-03-01	16.75	17.63	16.63	17.13	225000
1995-03-02	17.13	17.50	17.13	17.50	65300
1995-03-03	17.50	17.50	17.13	17.38	48900
1995-03-06	17.13	17.25	17.00	17.25	14600
1995-03-07	17.25	17.25	17.00	17.13	122600
1995-03-08	17.63	17.75	17.38	17.38	308100
1995-03-09	17.50	17.63	17.38	17.50	23900
1995-03-10	17.63	17.75	17.38	17.63	30600
1995-03-13	17.63	17.75	17.38	17.38	30900
1995-03-14	17.50	17.75	17.38	17.50	46400
1995-03-15	17.50	17.63	17.25	17.38	85800
1995-03-16	17.25	17.25	16.88	17.00	96800
1995-03-17	17.00	17.38	16.88	16.88	234700
1995-03-20	16.88	17.13	16.88	17.00	41700
1995-03-21	16.75	17.00	16.75	16.88	44300
1995-03-22	16.75	16.88	16.63	16.75	14600
1995-03-23	16.88	16.88	16.50	16.50	30800
1995-03-24	16.50	16.75	16.38	16.75	58600
1995-03-27	16.50	16.50	16.13	16.25	39800
1995-03-28	16.25	16.50	16.25	16.38	48000
1995-03-29	16.25	16.38	15.88	16.00	71500
1995-03-30	16.00	16.25	16.00	16.13	180200
1995-03-31	16.00	16.13	15.75	15.75	60400
1995-04-03	15.63	15.75	15.25	15.25	314800
1995-04-04	15.25	15.38	15.13	15.13	160500
1995-04-05	15.25	15.88	15.25	15.88	166000
1995-04-06	15.88	16.00	15.50	15.75	79400
1995-04-07	15.88	16.00	15.63	15.63	17800
1995-04-10	15.50	16.00	15.50	15.50	45200
1995-04-11	15.63	15.75	15.25	15.75	37600
1995-04-12	15.63	15.75	15.13	15.13	76600
1995-04-13	15.38	15.50	15.13	15.38	86400
1995-04-17	15.50	15.63	15.38	15.63	97800
1995-04-18	15.50	15.63	15.25	15.25	50200
1995-04-19	15.50	15.50	15.25	15.25	100100
1995-04-20	15.38	15.50	15.25	15.38	122500
1995-04-21	15.38	15.38	15.13	15.25	130900
1995-04-24	15.25	15.50	15.00	15.00	152700
1995-04-25	15.25	15.50	15.00	15.38	168000
1995-04-26	15.38	15.50	15.13	15.38	95700
1995-04-27	15.25	15.50	15.13	15.38	111000
1995-04-28	15.25	15.38	15.13	15.38	74300
1995-05-01	15.25	15.25	14.88	15.00	56100
1995-05-02	14.75	15.00	14.63	14.88	28100
1995-05-03	15.00	15.13	14.88	15.13	22100
1995-05-04	15.25	15.50	14.75	14.75	135400
1995-05-05	14.88	15.00	14.63	14.75	35200
1995-05-08	14.75	15.13	14.63	15.00	45200
1995-05-09	15.00	15.25	14.88	15.00	59500
1995-05-10	15.13	15.13	14.63	14.88	49900
1995-05-11	14.88	14.88	14.63	14.75	161800
1995-05-12	14.75	15.00	14.75	14.88	167800
1995-05-15	15.13	15.38	14.88	15.25	145900
1995-05-16	15.25	15.25	14.88	15.25	297100
1995-05-17	15.38	15.50	15.13	15.50	56400
1995-05-18	15.50	15.50	15.13	15.13	52900
1995-05-19	15.13	15.13	14.75	15.13	29700
1995-05-22	15.00	15.13	14.75	15.00	27600
1995-05-23	14.75	15.13	14.63	15.13	202200
1995-05-24	15.25	15.25	14.88	15.25	104900
1995-05-25	15.00	15.50	15.00	15.38	117100
1995-05-26	15.13	15.38	14.75	14.75	229900
1995-05-30	14.88	15.00	14.63	15.00	28800
1995-05-31	15.00	15.25	14.63	15.25	65800
1995-06-01	15.13	15.13	14.88	15.00	121400
1995-06-02	15.13	15.25	14.75	15.00	43400
1995-06-05	15.13	15.25	14.88	15.00	32400
1995-06-06	15.13	15.13	14.75	15.00	25300
1995-06-07	15.13	15.13	14.75	14.75	41900
1995-06-08	14.75	14.75	14.25	14.38	1489300
1995-06-09	14.38	14.63	14.38	14.63	44400
1995-06-12	14.50	14.75	14.50	14.75	74100
1995-06-13	14.75	15.00	14.75	14.88	15000
1995-06-14	15.00	15.13	14.88	15.13	70600
1995-06-15	15.25	15.25	14.75	15.00	21800
1995-06-16	15.00	15.13	14.75	15.13	34800
1995-06-19	14.88	14.88	14.50	14.50	111000
1995-06-20	14.75	14.88	14.25	14.25	60800
1995-06-21	14.38	14.75	14.25	14.63	81400
1995-06-22	14.75	14.88	14.38	14.88	178800
1995-06-23	14.88	14.88	14.50	14.50	60100
1995-06-26	14.63	14.63	14.38	14.50	136900
1995-06-27	14.38	14.50	14.00	14.00	100600
1995-06-28	14.38	14.75	14.25	14.75	108500
1995-06-29	14.75	14.75	14.38	14.75	35400
1995-06-30	14.75	15.50	14.50	15.50	91800
1995-07-03	15.50	15.63	15.38	15.38	12900
1995-07-05	15.50	15.50	14.88	14.88	36700
1995-07-06	15.13	15.50	15.13	15.50	51500
1995-07-07	15.38	15.88	15.38	15.75	88500
1995-07-10	15.88	15.88	15.63	15.63	82000
1995-07-11	15.75	15.75	15.38	15.63	85400
1995-07-12	15.63	15.63	15.25	15.50	39300
1995-07-13	15.50	15.75	15.50	15.63	56300
1995-07-14	15.75	16.63	15.63	16.63	154400
1995-07-17	16.88	17.00	16.50	16.88	196000
1995-07-18	16.88	16.88	16.25	16.38	131800
1995-07-19	16.50	16.50	15.88	15.88	46000
1995-07-20	16.00	16.38	16.00	16.38	103800
1995-07-21	16.38	16.50	16.25	16.25	50900
1995-07-24	16.38	16.38	16.00	16.00	83800
1995-07-25	16.13	16.13	15.88	15.88	52000
1995-07-26	15.88	15.88	15.75	15.75	42300
1995-07-27	15.88	16.00	15.75	15.75	469400
1995-07-28	15.75	15.88	15.75	15.88	134300
1995-07-31	15.75	15.88	15.75	15.75	60000
1995-08-01	15.50	15.63	15.50	15.50	68300
1995-08-02	15.75	15.75	15.50	15.50	135300
1995-08-03	15.25	15.50	15.00	15.38	105400
1995-08-04	15.38	15.38	15.25	15.25	50200
1995-08-07	15.63	15.63	15.25	15.25	65200
1995-08-08	15.50	15.88	15.38	15.50	32400
1995-08-09	15.50	15.50	15.00	15.00	89200
1995-08-10	14.88	15.00	14.88	15.00	51000
1995-08-11	15.00	15.00	14.75	14.75	17300
1995-08-14	15.00	15.13	14.63	15.13	41800
1995-08-15	15.13	15.38	15.00	15.25	141100
1995-08-16	15.00	15.13	14.88	15.00	54800
1995-08-17	15.13	15.38	15.00	15.25	105100
1995-08-18	15.38	15.63	15.25	15.50	167900
1995-08-21	15.63	15.75	15.38	15.75	283300
1995-08-22	15.75	15.75	15.38	15.50	53100
1995-08-23	15.50	15.50	15.00	15.13	141500
1995-08-24	15.13	15.13	15.00	15.00	73700
1995-08-25	15.13	15.25	15.00	15.13	68200
1995-08-28	15.13	15.13	15.00	15.00	19800
1995-08-29	15.25	15.25	14.38	14.75	123700
1995-08-30	14.75	14.88	14.50	14.63	45600
1995-08-31	14.63	14.75	14.50	14.75	37000
1995-09-01	14.88	14.88	14.38	14.38	33400
1995-09-05	14.38	14.63	14.25	14.25	57400
1995-09-06	14.50	14.63	14.25	14.25	85900
1995-09-07	14.38	14.75	14.13	14.63	133400
1995-09-08	14.00	14.63	14.00	14.63	136100
1995-09-11	14.63	14.63	14.50	14.63	132300
1995-09-12	14.63	14.63	14.50	14.63	80900
1995-09-13	14.50	14.63	14.25	14.38	41000
1995-09-14	11.50	12.25	11.50	11.75	2494000
1995-09-15	11.88	11.88	11.50	11.63	510400
1995-09-18	11.75	11.75	11.50	11.50	347200
1995-09-19	11.50	11.63	11.38	11.63	195200
1995-09-20	11.63	12.00	11.50	12.00	82300
1995-09-21	12.00	12.25	11.75	12.00	97300
1995-09-22	11.88	12.13	11.88	12.13	78200
1995-09-25	12.00	12.13	11.50	11.50	118700
1995-09-26	11.63	11.88	11.50	11.75	115900
1995-09-27	11.75	11.88	11.63	11.75	41500
1995-09-28	11.88	11.88	11.63	11.63	69200
1995-09-29	11.75	11.75	11.38	11.50	143700
1995-10-02	11.50	11.50	11.00	11.00	56600
1995-10-03	11.13	11.13	11.00	11.13	85300
1995-10-04	11.13	11.13	10.13	10.50	55800
1995-10-05	10.25	10.75	10.13	10.75	64000
1995-10-06	10.63	10.75	10.38	10.50	28000
1995-10-09	10.50	10.50	10.25	10.50	45800
1995-10-10	10.50	10.50	10.25	10.38	55200
1995-10-11	10.38	10.50	10.25	10.38	66900
1995-10-12	10.50	10.88	10.50	10.75	81600
1995-10-13	10.88	11.25	10.88	11.00	105600
1995-10-16	11.13	11.38	11.00	11.00	84800
1995-10-17	11.13	11.13	10.75	11.00	83400
1995-10-18	10.88	11.13	10.63	10.63	84100
1995-10-19	10.75	10.75	10.38	10.38	48300
1995-10-20	10.38	10.38	9.88	10.13	117100
1995-10-23	10.13	10.25	10.00	10.13	55800
1995-10-24	10.13	10.25	9.63	9.88	118300
1995-10-25	10.00	10.00	9.13	9.63	224600
1995-10-26	9.63	9.88	9.50	9.88	262500
1995-10-27	9.63	10.38	9.63	10.38	275200
1995-10-30	10.38	10.50	10.38	10.38	165500
1995-10-31	10.50	10.50	10.13	10.13	70500
1995-11-01	10.25	10.25	10.00	10.25	48800
1995-11-02	10.38	10.88	10.13	10.63	58400
1995-11-03	10.63	10.75	10.50	10.75	31600
1995-11-06	10.63	11.25	10.63	11.00	74300
1995-11-07	11.13	11.13	10.88	10.88	26100
1995-11-08	10.75	11.25	10.75	11.25	31400
1995-11-09	11.25	11.38	11.13	11.25	61400
1995-11-10	11.13	11.38	11.00	11.00	41300
1995-11-13	11.00	11.38	11.00	11.00	16400
1995-11-14	11.38	11.75	10.88	10.88	79100
1995-11-15	11.00	11.13	10.88	11.13	21300
1995-11-16	11.25	11.38	11.13	11.38	30400
1995-11-17	11.25	11.38	11.25	11.38	58200
1995-11-20	11.25	11.25	11.00	11.00	49900
1995-11-21	11.00	11.13	10.88	11.00	51100
1995-11-22	10.88	11.00	10.63	10.75	59300
1995-11-24	10.88	10.88	10.75	10.88	6700
1995-11-27	10.88	10.88	10.50	10.63	77200
1995-11-28	10.63	10.75	10.13	10.13	95500
1995-11-29	10.25	10.50	10.13	10.38	43600
1995-11-30	10.38	10.50	10.13	10.38	80300
1995-12-01	10.25	10.63	10.00	10.50	107000
1995-12-04	10.38	10.50	10.25	10.25	57900
1995-12-05	10.25	10.38	10.00	10.13	72500
1995-12-06	10.38	10.38	10.00	10.13	95400
1995-12-07	10.00	10.13	9.88	10.00	111200
1995-12-08	9.88	10.00	9.88	9.88	217100
1995-12-11	10.00	10.25	9.75	10.13	135100
1995-12-12	10.25	10.25	10.00	10.25	42100
1995-12-13	10.13	10.25	10.00	10.13	123900
1995-12-14	10.13	10.25	10.00	10.13	39500
1995-12-15	10.13	10.13	9.75	9.75	67100
1995-12-18	9.75	9.75	9.50	9.63	40300
1995-12-19	9.50	9.63	9.25	9.50	262400
1995-12-20	9.50	10.13	9.38	10.00	190500
1995-12-21	9.88	9.88	9.50	9.63	77500
1995-12-22	9.63	9.88	9.50	9.75	53200
1995-12-26	9.63	9.88	9.63	9.88	59900
1995-12-27	9.75	9.88	9.63	9.63	65600
1995-12-28	9.75	10.25	9.75	10.00	172900
1995-12-29	10.00	10.00	9.50	9.88	177700
1996-01-02	9.75	9.75	9.50	9.50	38800
1996-01-03	9.63	10.00	9.63	9.88	35900
1996-01-04	9.88	11.13	9.88	10.88	397900
1996-01-05	10.75	10.75	10.00	10.00	74200
1996-01-08	10.13	10.25	10.13	10.25	17100
1996-01-09	10.13	10.25	9.88	10.00	32200
1996-01-10	10.00	10.25	9.88	10.25	30400
1996-01-11	10.13	10.13	10.00	10.00	20800
1996-01-12	10.00	10.00	9.94	10.00	22200
1996-01-15	9.88	10.00	9.75	9.88	229000
1996-01-16	10.00	10.13	9.88	10.13	128400
1996-01-17	10.13	10.13	9.88	10.00	75400
1996-01-18	10.00	10.13	9.88	10.13	36200
1996-01-19	10.13	10.38	10.13	10.38	109600
1996-01-22	11.00	11.00	10.50	10.63	154200
1996-01-23	10.50	10.75	10.38	10.38	124400
1996-01-24	10.38	10.38	9.88	10.00	83300
1996-01-25	9.88	10.25	9.88	10.25	127500
1996-01-26	10.25	10.25	10.00	10.00	144800
1996-01-29	10.00	10.38	10.00	10.25	204100
1996-01-30	10.13	10.38	10.13	10.38	54000
1996-01-31	10.38	10.50	10.25	10.50	46100
1996-02-01	10.63	10.63	10.38	10.50	95800
1996-02-02	10.50	10.75	10.38	10.50	32200
1996-02-05	10.50	10.50	10.38	10.38	25100
1996-02-06	10.38	10.63	10.38	10.63	30900
1996-02-07	10.75	10.75	10.50	10.50	47500
1996-02-08	10.75	10.75	10.50	10.63	22700
1996-02-09	10.50	11.13	10.50	10.75	373700
1996-02-12	10.88	10.88	10.50	10.50	56100
1996-02-13	10.63	10.63	10.38	10.50	46100
1996-02-14	10.38	10.50	10.38	10.38	29200
1996-02-15	10.50	10.50	10.25	10.25	131700
1996-02-16	10.13	10.25	10.00	10.13	42900
1996-02-20	10.00	10.13	10.00	10.13	18300
1996-02-21	10.00	10.13	9.88	10.00	111300
1996-02-22	10.00	10.38	10.00	10.13	200400
1996-02-23	10.13	10.63	10.13	10.50	48500
1996-02-26	10.50	10.50	10.50	10.50	40000
1996-02-27	10.50	10.50	10.25	10.38	29700
1996-02-28	10.50	10.63	10.25	10.25	14300
1996-02-29	10.25	10.38	9.63	9.88	71300
1996-03-01	10.00	10.00	9.50	9.63	53100
1996-03-04	9.75	10.13	9.75	10.13	24900
1996-03-05	10.13	10.75	10.00	10.75	75800
1996-03-06	10.75	11.25	10.75	11.00	145900
1996-03-07	11.00	11.63	11.00	11.38	55200
1996-03-08	11.38	11.38	10.63	10.63	44000
1996-03-11	10.75	10.75	10.25	10.75	38000
1996-03-12	10.88	10.88	10.63	10.75	17600
1996-03-13	10.63	10.75	10.38	10.75	13500
1996-03-14	10.88	10.88	10.63	10.63	36500
1996-03-15	10.63	11.13	10.63	11.13	47500
1996-03-18	11.00	11.25	11.00	11.25	33700
1996-03-19	11.13	11.38	10.88	11.13	17900
1996-03-20	11.25	11.25	11.00	11.13	26800
1996-03-21	11.13	11.25	11.13	11.13	41900
1996-03-22	11.38	11.38	11.13	11.13	42100
1996-03-25	11.25	11.38	11.13	11.25	37800
1996-03-26	11.25	11.38	11.13	11.13	55600
1996-03-27	11.13	11.38	11.13	11.38	20500
1996-03-28	11.38	11.38	11.25	11.38	12300
1996-03-29	11.25	11.88	11.25	11.75	89200
1996-04-01	11.88	12.25	11.88	12.13	42100
1996-04-02	12.00	13.50	12.00	12.88	103900
1996-04-03	12.88	13.00	12.75	12.88	44500
1996-04-04	12.88	13.63	12.88	13.38	73700
1996-04-08	13.13	13.13	12.88	12.88	51400
1996-04-09	12.88	13.50	12.75	13.13	27300
1996-04-10	13.00	13.00	12.50	12.50	42400
1996-04-11	12.63	13.25	12.50	13.25	29300
1996-04-12	13.25	13.38	13.00	13.00	25700
1996-04-15	12.88	13.13	12.75	13.13	21400
1996-04-16	13.13	13.13	12.88	12.88	7500
1996-04-17	13.00	13.13	12.50	12.50	43000
1996-04-18	12.63	12.63	12.38	12.50	37900
1996-04-19	12.50	12.75	12.50	12.75	50700
1996-04-22	12.88	12.88	12.75	12.75	7200
1996-04-23	12.75	12.75	12.63	12.63	20200
1996-04-24	12.63	12.75	12.63	12.63	15000
1996-04-25	12.75	13.00	12.75	13.00	78400
1996-04-26	13.13	13.25	13.00	13.13	16700
1996-04-29	13.13	13.13	13.00	13.00	13700
1996-04-30	13.00	13.38	13.00	13.25	17500
1996-05-01	13.25	13.63	13.25	13.50	17400
1996-05-02	13.50	13.50	13.13	13.13	8700
1996-05-03	13.13	13.13	12.88	13.00	18900
1996-05-06	13.00	13.00	13.00	13.00	23300
1996-05-07	13.00	13.00	12.75	12.88	11900
1996-05-08	12.63	12.88	12.63	12.88	24800
1996-05-09	12.88	13.13	12.88	13.00	28400
1996-05-10	13.13	13.88	13.13	13.88	58200
1996-05-13	13.75	14.00	13.75	13.88	31600
1996-05-14	13.88	14.50	13.88	14.50	127700
1996-05-15	14.13	14.13	13.75	13.88	101100
1996-05-16	14.00	14.00	13.75	13.75	24600
1996-05-17	13.50	13.63	13.50	13.63	14800
1996-05-20	13.50	13.50	13.00	13.25	41700
1996-05-21	13.13	13.38	13.13	13.25	38200
1996-05-22	13.00	13.13	12.63	12.63	81600
1996-05-23	12.75	13.00	12.75	13.00	24500
1996-05-24	13.13	13.38	13.13	13.13	21100
1996-05-28	13.13	13.38	13.13	13.38	8000
1996-05-29	13.13	13.38	13.13	13.25	94700
1996-05-30	13.25	13.50	13.25	13.38	40200
1996-05-31	13.38	13.50	13.38	13.38	46800
1996-06-03	13.25	13.25	13.00	13.13	18900
1996-06-04	13.13	13.38	13.00	13.38	26800
1996-06-05	13.25	13.63	13.25	13.63	34500
1996-06-06	13.88	14.00	13.63	13.75	18700
1996-06-07	13.63	13.63	13.50	13.63	3300
1996-06-10	13.50	13.50	12.75	12.88	35700
1996-06-11	13.00	13.00	12.88	13.00	9200
1996-06-12	12.75	13.00	12.75	12.88	35000
1996-06-13	12.88	13.00	12.50	13.00	19500
1996-06-14	12.88	13.13	12.63	12.63	10500
1996-06-17	12.75	13.13	12.75	13.13	18700
1996-06-18	13.38	13.38	13.13	13.13	24300
1996-06-19	13.13	13.25	12.63	12.75	12200
1996-06-20	12.75	12.75	12.50	12.63	37400
1996-06-21	12.75	12.75	12.63	12.75	22600
1996-06-24	12.63	13.00	12.63	12.88	20500
1996-06-25	12.88	13.00	12.63	12.63	11300
1996-06-26	12.75	12.88	12.50	12.50	10200
1996-06-27	12.25	12.50	12.25	12.38	35300
1996-06-28	12.75	12.88	12.63	12.75	45000
1996-07-01	12.75	13.13	12.75	13.00	13000
1996-07-02	13.00	13.13	13.00	13.00	19400
1996-07-03	13.00	13.00	12.88	13.00	101100
1996-07-05	12.63	12.63	12.25	12.25	17700
1996-07-08	12.25	12.63	12.25	12.63	6500
1996-07-09	12.50	12.63	12.25	12.25	17100
1996-07-10	12.25	12.38	12.19	12.25	36600
1996-07-11	12.25	12.25	11.25	11.63	72600
1996-07-12	11.75	12.00	11.63	11.75	45900
1996-07-15	11.88	11.88	11.25	11.38	24600
1996-07-16	11.25	11.38	11.00	11.38	13000
1996-07-17	11.25	11.38	11.00	11.13	29200
1996-07-18	11.13	11.38	11.13	11.25	17000
1996-07-19	11.25	11.25	11.13	11.13	34200
1996-07-22	11.25	11.25	11.00	11.00	41500
1996-07-23	11.13	11.25	11.13	11.13	17100
1996-07-24	11.00	11.13	11.00	11.00	28200
1996-07-25	11.00	11.13	11.00	11.00	29200
1996-07-26	11.00	11.25	11.00	11.13	27500
1996-07-29	11.13	11.25	11.00	11.13	22300
1996-07-30	11.13	11.13	10.88	11.00	27200
1996-07-31	10.88	11.00	10.75	10.75	28100
1996-08-01	11.00	11.25	11.00	11.13	10500
1996-08-02	11.13	11.13	10.75	11.00	158900
1996-08-05	10.88	10.88	10.75	10.75	11800
1996-08-06	10.75	10.75	10.63	10.75	18100
1996-08-07	10.88	11.00	10.63	10.63	21100
1996-08-08	10.50	10.63	10.50	10.63	28000
1996-08-09	10.63	10.63	10.38	10.38	18600
1996-08-12	10.38	10.50	10.25	10.50	22000
1996-08-13	10.50	10.63	10.50	10.50	64000
1996-08-14	10.44	10.63	10.38	10.63	59600
1996-08-15	10.50	10.75	10.50	10.75	20500
1996-08-16	10.75	10.88	10.63	10.88	8300
1996-08-19	10.63	10.75	10.50	10.75	85200
1996-08-20	10.88	10.88	10.50	10.63	26500
1996-08-21	10.50	10.75	10.50	10.63	166900
1996-08-22	10.75	10.88	10.50	10.88	26100
1996-08-23	10.88	10.88	10.75	10.88	13200
1996-08-26	10.63	10.75	10.63	10.75	5100
1996-08-27	10.63	10.75	10.50	10.75	12900
1996-08-28	10.63	10.75	10.50	10.75	4100
1996-08-29	10.63	10.75	10.63	10.75	4500
1996-08-30	10.75	10.75	10.63	10.63	1300
1996-09-03	10.63	10.75	10.50	10.63	13900
1996-09-04	10.50	10.88	10.50	10.75	23800
1996-09-05	10.75	11.88	10.75	11.50	786500
1996-09-06	11.63	11.75	11.50	11.63	49600
1996-09-09	11.63	11.75	11.50	11.50	22500
1996-09-10	11.38	11.38	10.88	10.88	22700
1996-09-11	10.88	11.25	10.88	11.25	16200
1996-09-12	11.13	11.25	11.00	11.25	9600
1996-09-13	11.13	11.75	11.13	11.75	55400
1996-09-16	11.75	11.75	11.50	11.63	19900
1996-09-17	11.38	11.50	11.38	11.50	8700
1996-09-18	11.38	11.38	11.00	11.13	28700
1996-09-19	11.25	11.25	11.00	11.13	19400
1996-09-20	11.00	11.50	11.00	11.50	35400
1996-09-23	11.38	11.38	11.13	11.25	10800
1996-09-24	11.13	11.38	11.00	11.13	25400
1996-09-25	11.00	11.38	11.00	11.25	18400
1996-09-26	11.25	11.25	11.00	11.13	31000
1996-09-27	11.00	11.25	11.00	11.25	261000
1996-09-30	11.13	11.25	11.00	11.13	34000
1996-10-01	11.25	11.38	11.13	11.25	16200
1996-10-02	11.25	11.25	11.00	11.13	33600
1996-10-03	11.00	11.25	11.00	11.13	14800
1996-10-04	11.13	11.63	11.13	11.50	29600
1996-10-07	11.38	11.75	11.38	11.50	37800
1996-10-08	11.50	11.63	11.50	11.63	104200
1996-10-09	11.38	11.75	11.25	11.50	57000
1996-10-10	11.38	11.50	11.25	11.25	15700
1996-10-11	11.25	11.38	11.13	11.13	21900
1996-10-14	11.25	11.38	11.13	11.25	12200
1996-10-15	11.38	11.63	11.38	11.38	48200
1996-10-16	11.50	11.63	11.38	11.38	15200
1996-10-17	11.50	11.50	11.38	11.50	5500
1996-10-18	11.50	11.50	11.38	11.50	18100
1996-10-21	11.50	11.50	11.25	11.25	12200
1996-10-22	11.25	11.25	10.81	11.13	331800
1996-10-23	11.25	11.38	11.00	11.00	75900
1996-10-24	11.00	11.00	11.00	11.00	14300
1996-10-25	11.00	11.00	10.88	11.00	10300
1996-10-28	10.88	11.25	10.88	11.13	139200
1996-10-29	11.00	11.00	10.75	10.75	96500
1996-10-30	10.75	11.00	10.75	10.88	11900
1996-10-31	10.88	11.00	10.88	11.00	133200
1996-11-01	10.88	11.00	10.88	10.88	116600
1996-11-04	10.88	11.38	10.88	11.25	211000
1996-11-05	11.38	11.38	11.13	11.38	55300
1996-11-06	11.38	11.38	11.25	11.38	64700
1996-11-07	11.00	11.38	11.00	11.38	41900
1996-11-08	11.25	11.50	11.25	11.38	20800
1996-11-11	11.50	11.88	11.38	11.88	51800
1996-11-12	11.88	12.50	11.88	12.50	82600
1996-11-13	12.50	12.50	12.38	12.38	37000
1996-11-14	12.38	12.63	12.25	12.50	78700
1996-11-15	12.38	12.75	12.38	12.63	95600
1996-11-18	12.50	13.13	12.50	13.13	39900
1996-11-19	13.00	13.13	13.00	13.13	46000
1996-11-20	13.00	13.25	13.00	13.13	47700
1996-11-21	13.13	13.38	13.13	13.13	100800
1996-11-22	13.00	13.13	12.88	12.88	15900
1996-11-25	13.00	13.00	12.88	12.88	39300
1996-11-26	12.88	13.00	12.88	12.88	13600
1996-11-27	12.88	13.00	12.88	13.00	11200
1996-11-29	12.88	13.00	12.88	12.88	33600
1996-12-02	12.75	13.25	12.75	13.25	20300
1996-12-03	13.13	13.25	13.00	13.13	20500
1996-12-04	13.25	13.50	13.00	13.38	27900
1996-12-05	13.50	13.88	13.38	13.88	20000
1996-12-06	13.63	13.88	13.50	13.88	59800
1996-12-09	13.88	14.13	13.75	14.13	45400
1996-12-10	14.13	14.13	13.75	14.13	66900
1996-12-11	14.00	14.38	14.00	14.38	73800
1996-12-12	14.50	14.88	14.38	14.75	123000
1996-12-13	14.63	14.75	14.13	14.38	118800
1996-12-16	14.13	14.25	13.63	13.88	101400
1996-12-17	14.00	14.00	13.63	13.75	39200
1996-12-18	13.88	14.13	13.88	14.13	106900
1996-12-19	14.00	14.63	14.00	14.63	91400
1996-12-20	14.63	15.13	14.13	15.13	157500
1996-12-23	15.00	15.00	14.50	14.75	42100
1996-12-24	14.63	14.63	14.13	14.50	14900
1996-12-26	14.38	14.63	14.13	14.50	18800
1996-12-27	14.38	14.50	14.25	14.50	19000
1996-12-30	14.38	14.38	14.13	14.25	40400
1996-12-31	14.00	14.75	14.00	14.38	29700
1997-01-02	14.25	14.75	14.13	14.75	17900
1997-01-03	14.63	14.88	14.38	14.75	49600
1997-01-06	14.50	14.88	14.25	14.75	38700
1997-01-07	14.75	14.88	14.38	14.50	20500
1997-01-08	14.38	14.50	14.25	14.50	12400
1997-01-09	14.25	14.38	14.13	14.25	13000
1997-01-10	14.00	14.00	13.63	13.88	48500
1997-01-13	13.63	13.63	13.13	13.50	36100
1997-01-14	13.63	13.63	13.50	13.50	34000
1997-01-15	13.38	13.38	13.25	13.38	10300
1997-01-16	13.13	13.13	12.88	13.00	55700
1997-01-17	12.75	13.00	12.75	13.00	10000
1997-01-20	13.00	13.13	12.88	13.13	54900
1997-01-21	13.00	13.00	12.75	13.00	54500
1997-01-22	13.00	13.00	12.88	12.88	18200
1997-01-23	13.00	13.88	12.88	13.88	125100
1997-01-24	13.88	14.00	13.50	13.75	62600
1997-01-27	13.63	13.75	13.50	13.63	28600
1997-01-28	13.63	13.75	13.38	13.63	33000
1997-01-29	13.50	13.75	13.50	13.63	19700
1997-01-30	13.63	13.63	13.38	13.50	37700
1997-01-31	13.50	13.50	13.25	13.50	9600
1997-02-03	13.50	13.63	13.38	13.50	27700
1997-02-04	13.38	13.50	13.13	13.25	24200
1997-02-05	13.38	13.38	13.13	13.38	49100
1997-02-06	13.38	13.38	12.88	13.00	58300
1997-02-07	12.75	13.13	12.63	13.00	36300
1997-02-10	12.75	12.88	12.75	12.88	37500
1997-02-11	12.75	12.88	12.75	12.88	12700
1997-02-12	12.63	13.00	12.63	13.00	27700
1997-02-13	12.75	13.00	12.75	13.00	30700
1997-02-14	13.00	13.38	13.00	13.25	54600
1997-02-18	12.88	13.13	12.88	13.00	23500
1997-02-19	12.75	13.00	12.63	12.75	28900
1997-02-20	12.63	12.88	12.63	12.75	29600
1997-02-21	12.75	12.75	12.63	12.75	11600
1997-02-24	12.63	12.75	12.50	12.75	22900
1997-02-25	12.63	12.63	12.50	12.63	26000
1997-02-26	12.50	12.63	12.38	12.50	36900
1997-02-27	12.75	13.00	12.38	12.75	11700
1997-02-28	12.88	12.88	12.63	12.75	3600
1997-03-03	12.63	12.75	12.50	12.50	54300
1997-03-04	12.50	12.50	12.25	12.50	40000
1997-03-05	12.63	13.25	12.63	13.25	59200
1997-03-06	13.25	13.63	13.25	13.63	34000
1997-03-07	13.63	14.13	13.63	14.00	53700
1997-03-10	14.00	14.63	14.00	14.38	65900
1997-03-11	14.50	14.63	13.63	13.75	49700
1997-03-12	13.63	13.88	13.25	13.38	33100
1997-03-13	13.13	13.25	13.13	13.13	18400
1997-03-14	13.13	13.25	13.00	13.00	19600
1997-03-17	12.88	13.25	12.75	13.00	17600
1997-03-18	13.00	13.00	12.75	12.88	11000
1997-03-19	12.75	13.13	12.38	12.50	54000
1997-03-20	12.63	12.88	12.38	12.75	68600
1997-03-21	12.88	12.88	12.63	12.63	22600
1997-03-24	12.63	12.63	12.13	12.38	44900
1997-03-25	12.38	12.38	12.25	12.25	21100
1997-03-26	12.25	12.38	12.13	12.25	15100
1997-03-27	12.25	12.25	11.88	11.88	44100
1997-03-31	12.00	12.00	11.75	11.88	38000
1997-04-01	11.88	12.13	11.88	12.00	15600
1997-04-02	11.88	12.00	11.75	11.75	9400
1997-04-03	11.88	11.88	11.63	11.75	16700
1997-04-04	11.63	11.88	11.63	11.88	38700
1997-04-07	11.88	12.00	11.75	11.88	84800
1997-04-08	11.88	12.13	11.88	12.13	7800
1997-04-09	12.13	12.13	11.88	12.00	18900
1997-04-10	12.00	12.13	12.00	12.00	13600
1997-04-11	12.00	12.38	11.88	12.38	91000
1997-04-14	12.38	12.38	12.00	12.13	6600
1997-04-15	12.13	12.13	12.00	12.00	2500
1997-04-16	12.00	12.13	11.75	12.00	45700
1997-04-17	11.88	12.00	11.75	11.88	10200
1997-04-18	12.00	12.00	11.75	12.00	16800
1997-04-21	12.00	12.13	11.88	11.88	2800
1997-04-22	11.88	12.13	11.75	12.13	21700
1997-04-23	12.00	12.00	11.75	11.88	6500
1997-04-24	11.75	11.75	11.63	11.75	8800
1997-04-25	11.63	11.75	11.63	11.75	3700
1997-04-28	11.75	11.75	11.50	11.63	25200
1997-04-29	11.75	12.13	11.63	12.00	21000
1997-04-30	12.13	13.13	12.13	13.13	34300
1997-05-01	13.00	13.25	12.75	12.75	41200
1997-05-02	12.88	13.75	12.88	13.75	32000
1997-05-05	13.63	13.75	13.00	13.13	85000
1997-05-06	13.13	13.13	12.88	12.88	9000
1997-05-07	12.75	12.75	12.38	12.75	70500
1997-05-08	12.50	12.88	12.50	12.75	28000
1997-05-09	13.00	13.25	13.00	13.25	30200
1997-05-12	13.13	13.25	12.75	12.75	9400
1997-05-13	12.88	13.13	12.75	12.88	19200
1997-05-14	12.75	13.25	12.75	13.00	12200
1997-05-15	13.00	13.50	13.00	13.50	14400
1997-05-16	13.13	13.25	12.88	13.00	19200
1997-05-19	13.13	13.38	13.00	13.00	6400
1997-05-20	12.75	13.75	12.75	13.50	57100
1997-05-21	13.38	13.50	13.13	13.25	10100
1997-05-22	13.38	13.88	13.38	13.88	30300
1997-05-23	13.88	13.88	13.50	13.50	155700
1997-05-27	13.50	14.13	13.50	13.88	107900
1997-05-28	14.00	14.38	13.88	14.13	102100
1997-05-29	14.00	14.13	14.00	14.13	36500
1997-05-30	14.13	14.13	13.88	14.00	298400
1997-06-02	14.00	14.38	13.88	14.38	22000
1997-06-03	14.38	14.38	14.25	14.38	14200
1997-06-04	14.38	14.44	14.00	14.13	35200
1997-06-05	14.13	14.13	14.00	14.00	60400
1997-06-06	13.88	14.00	13.75	13.75	15900
1997-06-09	13.75	14.25	13.75	14.25	52800
1997-06-10	14.25	14.50	14.25	14.38	26600
1997-06-11	14.50	14.50	14.00	14.13	63100
1997-06-12	14.25	14.50	14.13	14.25	13900
1997-06-13	14.25	14.38	14.13	14.25	31400
1997-06-16	14.13	14.50	14.13	14.25	15600
1997-06-17	14.13	14.38	14.13	14.25	29100
1997-06-18	14.13	14.50	14.13	14.38	23200
1997-06-19	14.63	14.88	14.38	14.63	130500
1997-06-20	13.88	14.75	13.88	14.25	93300
1997-06-23	14.13	14.25	13.63	13.63	18500
1997-06-24	13.75	14.00	13.63	14.00	53000
1997-06-25	14.00	14.31	14.00	14.31	57900
1997-06-26	14.31	14.31	14.13	14.25	30900
1997-06-27	14.00	14.50	14.00	14.50	20900
1997-06-30	14.38	15.00	14.38	15.00	58500
1997-07-01	14.88	15.75	14.88	15.50	184200
1997-07-02	15.38	15.38	14.50	14.56	120900
1997-07-03	14.56	14.56	14.13	14.13	53600
1997-07-07	14.13	14.50	14.13	14.38	44600
1997-07-08	14.38	14.63	14.13	14.13	19500
1997-07-09	14.00	14.25	14.00	14.13	12900
1997-07-10	14.25	14.25	14.00	14.25	9400
1997-07-11	14.25	14.50	14.25	14.50	22200
1997-07-14	14.50	14.63	14.06	14.13	42100
1997-07-15	14.06	14.19	13.94	14.19	51100
1997-07-16	14.19	14.25	14.13	14.25	18600
1997-07-17	14.19	14.25	14.06	14.06	17800
1997-07-18	14.00	14.13	13.88	14.13	25000
1997-07-21	14.00	14.13	13.88	14.06	44000
1997-07-22	14.00	14.00	13.88	13.94	59300
1997-07-23	13.88	14.00	13.75	13.88	117700
1997-07-24	13.94	14.06	13.81	14.00	51700
1997-07-25	14.00	14.13	14.00	14.06	24000
1997-07-28	14.06	14.06	14.00	14.00	8900
1997-07-29	14.00	14.06	14.00	14.06	11800
1997-07-30	14.19	14.19	13.94	14.00	64900
1997-07-31	14.13	14.19	14.00	14.00	25300
1997-08-01	14.06	14.31	13.81	14.25	93300
1997-08-04	14.13	14.19	13.94	14.00	113900
1997-08-05	14.00	14.00	13.69	14.00	26800
1997-08-06	13.88	13.94	13.56	13.94	428000
1997-08-07	13.75	14.06	13.75	14.00	18900
1997-08-08	13.81	13.81	13.56	13.81	50100
1997-08-11	13.88	13.88	13.50	13.69	16000
1997-08-12	13.69	13.94	13.56	13.81	17900
1997-08-13	13.69	13.94	13.63	13.94	8100
1997-08-14	13.81	13.94	13.81	13.94	6300
1997-08-15	13.81	13.94	13.75	13.88	13200
1997-08-18	13.94	13.94	13.75	13.81	11700
1997-08-19	13.81	13.81	13.56	13.81	65000
1997-08-20	13.81	13.88	13.81	13.81	60400
1997-08-21	13.81	14.00	13.81	14.00	258700
1997-08-22	14.00	14.06	13.69	13.94	56500
1997-08-25	14.00	14.00	13.81	14.00	69000
1997-08-26	13.88	14.13	13.88	14.06	11500
1997-08-27	13.94	14.00	13.81	13.81	20700
1997-08-28	13.75	14.06	13.75	14.00	41100
1997-08-29	14.00	14.38	14.00	14.38	19700
1997-09-02	14.38	14.50	14.31	14.50	33000
1997-09-03	14.50	14.50	14.00	14.38	36400
1997-09-04	14.44	15.19	14.44	15.13	209300
1997-09-05	15.00	15.00	14.56	14.94	161700
1997-09-08	14.88	15.00	14.88	15.00	35500
1997-09-09	14.94	15.00	14.88	14.88	29500
1997-09-10	15.00	15.00	14.63	14.81	68600
1997-09-11	14.69	14.75	14.50	14.69	18000
1997-09-12	14.63	14.81	14.63	14.75	13500
1997-09-15	14.63	14.88	14.56	14.69	35300
1997-09-16	14.69	15.06	14.69	15.06	84900
1997-09-17	15.25	15.31	15.19	15.31	114000
1997-09-18	15.31	15.44	15.19	15.38	36500
1997-09-19	15.25	15.56	15.25	15.31	45400
1997-09-22	15.25	15.38	14.81	14.81	78600
1997-09-23	14.81	15.13	14.81	15.13	35800
1997-09-24	14.94	15.06	14.63	15.00	13600
1997-09-25	15.19	15.19	14.94	15.00	9500
1997-09-26	15.00	15.19	15.00	15.13	16900
1997-09-29	15.13	15.25	15.13	15.19	10500
1997-09-30	15.19	15.88	15.19	15.81	269300
1997-10-01	15.81	15.81	15.56	15.63	16500
1997-10-02	15.63	15.69	15.31	15.31	37100
1997-10-03	15.38	15.81	15.38	15.69	72500
1997-10-06	15.69	15.69	15.31	15.31	26400
1997-10-07	15.19	15.25	14.00	14.88	165500
1997-10-08	14.75	14.88	14.56	14.75	21000
1997-10-09	14.69	14.94	14.63	14.81	13200
1997-10-10	14.81	15.00	14.69	14.88	28400
1997-10-13	14.88	15.13	14.75	15.13	53000
1997-10-14	14.94	15.44	14.88	15.00	103100
1997-10-15	15.00	15.00	14.88	14.88	403400
1997-10-16	14.81	14.81	14.00	14.25	59400
1997-10-17	14.13	14.19	13.56	14.06	51400
1997-10-20	14.13	14.88	14.13	14.88	14200
1997-10-21	14.94	14.94	14.44	14.50	13300
1997-10-22	14.75	14.94	14.44	14.44	13800
1997-10-23	14.50	14.56	14.25	14.56	28500
1997-10-24	14.63	14.63	14.44	14.44	7300
1997-10-27	14.44	14.44	14.13	14.13	13600
1997-10-28	13.88	14.25	13.63	14.25	62100
1997-10-29	14.38	14.56	14.38	14.50	33000
1997-10-30	14.38	14.44	14.25	14.31	43800
1997-10-31	14.19	14.38	13.94	14.25	39000
1997-11-03	14.25	14.50	14.19	14.50	41900
1997-11-04	14.38	14.38	14.25	14.38	6300
1997-11-05	14.31	14.44	14.31	14.44	17300
1997-11-06	14.38	14.50	14.31	14.50	32100
1997-11-07	14.50	14.50	14.31	14.38	19100
1997-11-10	14.31	14.38	14.13	14.19	5400
1997-11-11	14.13	14.13	13.81	14.13	19500
1997-11-12	14.00	14.13	13.94	14.00	11500
1997-11-13	13.94	14.00	13.38	14.00	32700
1997-11-14	14.00	14.00	13.81	13.94	14800
1997-11-17	14.06	14.19	13.63	13.81	64100
1997-11-18	13.94	13.94	13.81	13.94	12600
1997-11-19	13.81	13.81	13.56	13.56	12700
1997-11-20	13.56	13.88	13.50	13.88	53700
1997-11-21	14.00	14.00	13.56	13.63	24300
1997-11-24	13.50	13.63	13.44	13.63	24000
1997-11-25	13.56	13.63	13.13	13.25	123500
1997-11-26	13.25	13.56	13.25	13.56	185800
1997-11-28	13.56	13.75	13.56	13.75	2600
1997-12-01	13.81	14.50	13.81	14.38	36100
1997-12-02	14.19	14.19	13.81	13.81	17400
1997-12-03	13.75	14.19	13.75	14.19	17900
1997-12-04	14.06	14.19	13.69	13.69	37700
1997-12-05	13.69	13.94	13.69	13.94	11200
1997-12-08	13.94	14.31	13.88	14.06	12000
1997-12-09	14.13	14.31	14.06	14.06	40900
1997-12-10	14.00	14.06	13.81	13.81	59300
1997-12-11	13.75	13.81	13.50	13.63	47000
1997-12-12	13.56	13.88	13.50	13.88	10200
1997-12-15	13.88	13.88	13.69	13.75	28900
1997-12-16	13.88	13.88	13.19	13.31	20300
1997-12-17	13.00	13.25	13.00	13.00	108700
1997-12-18	13.00	13.00	12.19	12.25	34200
1997-12-19	12.13	12.13	11.50	11.69	287400
1997-12-22	11.75	12.44	11.75	12.38	50100
1997-12-23	12.38	12.69	12.25	12.63	16800
1997-12-24	12.56	13.38	12.56	13.38	36800
1997-12-26	13.25	13.44	13.25	13.31	15600
1997-12-29	13.19	13.38	13.19	13.38	96900
1997-12-30	13.38	14.00	13.06	13.75	129700
1997-12-31	13.63	14.31	13.63	14.25	241500
1998-01-02	14.38	14.38	13.88	14.06	38900
1998-01-05	14.06	14.06	13.81	13.88	95700
1998-01-06	14.00	14.00	13.81	13.88	55700
1998-01-07	14.00	14.00	13.56	13.69	35000
1998-01-08	13.69	13.69	13.25	13.25	8300
1998-01-09	13.13	13.13	12.50	12.56	34500
1998-01-12	12.69	12.81	12.56	12.81	27400
1998-01-13	12.88	12.88	12.38	12.56	17800
1998-01-14	12.50	12.69	12.50	12.63	8700
1998-01-15	12.75	12.75	11.81	11.88	41200
1998-01-16	11.75	12.31	11.75	12.31	76900
1998-01-20	12.19	12.19	11.56	11.69	35800
1998-01-21	11.69	11.88	11.69	11.88	29500
1998-01-22	11.88	12.38	11.88	11.94	67900
1998-01-23	11.88	12.00	11.88	12.00	12300
1998-01-26	11.88	12.00	11.56	11.75	12200
1998-01-27	11.88	12.00	11.81	11.81	8900
1998-01-28	11.94	12.31	11.94	12.25	85100
1998-01-29	12.25	12.50	12.13	12.13	28100
1998-01-30	12.13	12.19	11.94	12.06	18800
1998-02-02	12.19	12.25	11.69	11.69	38000
1998-02-03	11.56	12.50	11.50	12.50	128800
1998-02-04	12.38	12.38	12.06	12.06	48900
1998-02-05	12.00	12.31	12.00	12.25	62500
1998-02-06	12.13	12.31	12.13	12.25	30800
1998-02-09	12.38	12.50	12.31	12.44	46800
1998-02-10	12.44	12.44	11.88	12.25	399900
1998-02-11	12.25	12.56	12.19	12.56	45000
1998-02-12	12.50	12.88	12.50	12.81	44600
1998-02-13	12.81	12.81	12.56	12.69	19500
1998-02-17	12.75	12.75	12.38	12.75	40800
1998-02-18	12.88	13.00	12.69	12.94	24900
1998-02-19	12.81	13.38	12.81	13.38	19400
1998-02-20	13.25	13.25	12.81	12.81	159400
1998-02-23	12.75	13.00	12.50	13.00	17300
1998-02-24	12.88	12.88	12.50	12.88	21500
1998-02-25	12.88	13.06	12.69	12.88	13900
1998-02-26	12.81	13.06	12.69	13.06	15200
1998-02-27	13.06	13.25	12.88	13.00	42900
1998-03-02	13.13	13.13	12.63	12.88	39800
1998-03-03	12.81	13.00	12.75	12.94	39700
1998-03-04	12.94	12.94	12.44	12.75	43100
1998-03-05	12.63	12.75	12.38	12.69	223800
1998-03-06	12.69	12.69	12.50	12.56	82900
1998-03-09	12.50	12.50	12.25	12.38	47100
1998-03-10	12.38	12.44	12.25	12.38	46800
1998-03-11	12.25	12.31	11.63	11.81	38000
1998-03-12	11.81	12.00	11.75	11.81	20500
1998-03-13	11.75	11.75	11.63	11.63	29600
1998-03-16	11.75	11.88	11.63	11.75	33900
1998-03-17	11.75	11.75	11.63	11.63	20200
1998-03-18	11.63	11.75	11.19	11.25	113300
1998-03-19	11.25	11.50	11.19	11.50	86100
1998-03-20	11.38	11.69	11.31	11.63	114600
1998-03-23	11.75	12.00	11.69	12.00	27100
1998-03-24	12.13	12.19	11.94	12.19	13100
1998-03-25	12.25	13.00	12.25	12.94	39700
1998-03-26	12.94	12.94	12.81	12.88	39300
1998-03-27	12.94	13.00	12.56	12.56	20700
1998-03-30	12.63	12.63	12.31	12.44	10800
1998-03-31	12.44	12.50	12.31	12.31	22300
1998-04-01	12.44	12.94	12.38	12.63	66600
1998-04-02	12.88	12.94	12.69	12.75	17700
1998-04-03	12.88	12.94	12.56	12.88	25000
1998-04-06	12.94	13.00	12.69	12.94	27700
1998-04-07	12.94	13.13	12.88	13.13	30700
1998-04-08	13.06	13.06	12.56	12.69	41500
1998-04-09	12.75	13.00	12.38	12.50	32100
1998-04-13	12.50	12.50	12.31	12.38	6600
1998-04-14	12.38	12.38	11.75	11.94	35400
1998-04-15	11.69	12.19	11.69	11.88	261600
1998-04-16	11.75	12.00	11.69	12.00	25700
1998-04-17	11.88	11.94	11.75	11.94	40100
1998-04-20	11.94	11.94	11.75	11.75	7400
1998-04-21	11.75	11.88	11.63	11.75	25700
1998-04-22	11.75	11.75	11.63	11.69	26100
1998-04-23	11.69	11.75	11.63	11.69	14600
1998-04-24	11.63	11.75	11.63	11.63	22000
1998-04-27	11.75	11.75	11.38	11.63	27500
1998-04-28	11.63	11.88	11.63	11.75	57900
1998-04-29	11.75	12.00	11.75	11.94	75000
1998-04-30	12.00	12.06	11.50	11.69	51400
1998-05-01	11.63	12.63	11.63	12.50	359400
1998-05-04	12.56	12.69	12.50	12.63	279800
1998-05-05	12.75	12.75	12.38	12.38	124600
1998-05-06	12.31	12.75	12.31	12.69	66400
1998-05-07	12.69	12.88	12.50	12.69	78700
1998-05-08	12.63	12.94	12.13	12.31	219000
1998-05-11	12.44	12.63	12.00	12.25	282900
1998-05-12	12.31	12.38	12.00	12.25	415700
1998-05-13	12.25	12.50	12.22	12.50	90700
1998-05-14	12.50	12.50	12.44	12.50	18100
1998-05-15	12.44	12.75	12.44	12.69	43200
1998-05-18	12.81	12.94	12.69	12.81	47500
1998-05-19	12.94	13.19	12.94	13.19	23900
1998-05-20	13.19	13.50	13.19	13.50	57400
1998-05-21	13.50	14.00	13.38	13.75	100300
1998-05-22	13.75	14.00	13.63	14.00	52000
1998-05-26	13.94	14.13	13.50	13.50	563400
1998-05-27	13.44	13.50	13.31	13.38	13600
1998-05-28	13.19	13.19	12.94	13.00	31600
1998-05-29	12.94	13.13	12.88	13.00	113200
1998-06-01	13.00	13.00	12.88	12.94	18300
1998-06-02	12.94	13.06	12.81	13.00	22700
1998-06-03	13.00	13.25	13.00	13.25	15600
1998-06-04	13.19	13.38	13.19	13.38	8200
1998-06-05	13.44	13.44	13.06	13.19	10800
1998-06-08	13.19	13.50	13.19	13.50	21100
1998-06-09	13.50	13.69	13.38	13.63	35200
1998-06-10	13.50	13.50	13.25	13.31	25700
1998-06-11	13.25	13.25	13.06	13.25	34600
1998-06-12	13.00	13.13	13.00	13.00	49400
1998-06-15	12.88	13.13	12.81	13.00	45200
1998-06-16	13.00	13.25	12.94	13.13	25900
1998-06-17	13.25	13.25	13.00	13.06	54000
1998-06-18	13.06	13.19	12.81	13.00	13800
1998-06-19	13.13	13.19	12.88	12.88	26000
1998-06-22	13.00	13.19	13.00	13.19	16900
1998-06-23	13.13	13.50	13.13	13.50	21500
1998-06-24	13.50	14.88	13.50	14.69	137700
1998-06-25	14.50	14.88	14.50	14.63	73500
1998-06-26	14.56	14.75	14.56	14.75	63000
1998-06-29	14.75	15.00	14.13	14.38	60800
1998-06-30	14.25	14.75	14.25	14.75	180500
1998-07-01	14.63	14.63	14.13	14.13	669000
1998-07-02	14.13	14.63	14.13	14.44	44500
1998-07-06	14.31	14.31	14.13	14.25	26900
1998-07-07	14.13	14.13	13.94	14.06	26500
1998-07-08	13.94	14.13	13.94	13.94	17300
1998-07-09	14.06	14.25	14.00	14.19	10900
1998-07-10	14.06	14.38	14.06	14.13	41300
1998-07-13	14.19	14.19	14.06	14.19	45600
1998-07-14	14.06	14.31	14.06	14.19	36900
1998-07-15	14.31	14.50	14.19	14.44	29400
1998-07-16	14.44	14.50	14.31	14.50	264900
1998-07-17	14.50	15.00	14.50	14.56	186200
1998-07-20	14.44	15.13	14.44	15.00	110700
1998-07-21	14.88	15.00	14.63	14.75	50400
1998-07-22	14.69	14.69	14.25	14.25	147300
1998-07-23	14.31	14.31	13.50	13.50	43400
1998-07-24	13.50	13.50	12.94	12.94	133200
1998-07-27	12.94	13.00	12.56	12.88	113000
1998-07-28	12.94	13.06	12.88	12.94	32600
1998-07-29	13.00	13.44	13.00	13.38	103900
1998-07-30	13.44	14.25	13.44	14.25	197100
1998-07-31	14.25	14.31	13.75	13.75	96500
1998-08-03	13.75	13.75	13.38	13.38	16400
1998-08-04	13.38	13.38	12.88	12.94	34600
1998-08-05	13.06	13.19	12.75	12.94	56200
1998-08-06	12.94	12.94	12.63	12.75	63400
1998-08-07	12.75	12.81	12.69	12.69	32600
1998-08-10	12.81	12.81	12.56	12.56	39900
1998-08-11	12.44	12.44	11.88	12.00	117400
1998-08-12	12.13	12.25	12.13	12.25	18600
1998-08-13	12.25	12.38	12.19	12.31	21700
1998-08-14	12.38	12.44	12.25	12.38	61100
1998-08-17	12.50	12.56	12.25	12.44	225800
1998-08-18	12.38	13.50	12.38	13.06	50200
1998-08-19	13.00	13.00	12.44	12.50	256900
1998-08-20	12.50	12.56	12.25	12.25	110600
1998-08-21	12.38	12.38	11.75	11.88	28100
1998-08-24	12.00	12.13	11.94	12.00	74600
1998-08-25	12.00	12.25	11.81	12.00	280100
1998-08-26	12.00	12.25	11.81	11.81	50000
1998-08-27	11.69	11.69	10.88	11.00	36700
1998-08-28	11.00	11.00	10.56	10.88	26100
1998-08-31	10.94	10.94	9.44	9.44	42900
1998-09-01	9.63	9.69	8.94	9.00	72900
1998-09-02	9.00	9.94	9.00	9.81	42100
1998-09-03	9.69	10.13	9.63	9.81	33900
1998-09-04	9.75	9.88	9.69	9.75	24600
1998-09-08	9.88	10.13	9.88	9.94	13900
1998-09-09	10.06	10.13	9.94	10.00	33700
1998-09-10	9.75	10.00	9.63	9.63	34400
1998-09-11	9.63	9.94	9.50	9.94	36300
1998-09-14	10.00	10.19	9.88	10.19	49500
1998-09-15	10.06	10.50	10.06	10.31	35200
1998-09-16	10.31	10.56	10.31	10.38	106300
1998-09-17	10.25	10.25	10.00	10.19	89400
1998-09-18	10.44	10.69	10.31	10.69	24100
1998-09-21	10.69	10.69	10.63	10.69	16700
1998-09-22	10.75	11.00	10.38	10.75	34500
1998-09-23	10.88	10.88	10.38	10.38	25900
1998-09-24	10.38	10.50	10.00	10.31	42900
1998-09-25	10.19	10.25	9.75	9.94	45300
1998-09-28	10.06	10.13	9.88	10.00	30200
1998-09-29	10.13	10.19	9.75	9.75	53700
1998-09-30	9.63	9.63	9.38	9.50	34700
1998-10-01	9.38	9.50	8.88	8.88	181600
1998-10-02	8.88	9.19	8.88	8.88	47800
1998-10-05	8.63	8.75	7.75	7.88	177400
1998-10-06	8.00	8.19	7.81	7.81	85000
1998-10-07	7.75	7.75	7.25	7.31	43900
1998-10-08	7.25	7.38	6.75	6.75	134300
1998-10-09	6.88	7.00	6.50	7.00	194000
1998-10-12	7.00	7.19	6.88	6.88	198100
1998-10-13	7.00	7.44	6.88	7.38	115000
1998-10-14	7.31	7.75	7.31	7.69	14200
1998-10-15	7.63	8.13	7.50	8.00	70900
1998-10-16	8.19	8.56	8.19	8.50	65400
1998-10-19	8.50	8.94	8.50	8.75	31800
1998-10-20	8.63	9.88	8.63	9.88	125100
1998-10-21	9.94	10.25	9.88	10.19	30900
1998-10-22	10.31	10.38	10.13	10.13	103100
1998-10-23	10.13	10.50	10.13	10.25	49900
1998-10-26	10.38	10.75	10.38	10.44	23400
1998-10-27	10.44	10.69	10.38	10.38	47400
1998-10-28	10.25	10.25	9.44	9.56	45300
1998-10-29	9.31	9.63	9.31	9.63	44400
1998-10-30	9.50	9.56	8.81	9.19	48800
1998-11-02	9.25	9.75	9.25	9.69	21900
1998-11-03	9.81	9.81	9.56	9.69	43600
1998-11-04	9.75	10.13	9.75	10.13	36200
1998-11-05	10.00	10.25	10.00	10.13	28200
1998-11-06	10.19	10.63	9.88	10.56	37700
1998-11-09	10.44	11.31	10.44	11.19	36800
1998-11-10	11.06	11.06	10.31	10.50	36300
1998-11-11	10.44	10.44	9.75	9.75	47800
1998-11-12	9.75	9.75	9.63	9.63	26600
1998-11-13	9.50	9.50	9.13	9.13	39900
1998-11-16	9.25	9.38	9.00	9.00	35300
1998-11-17	8.88	9.13	8.31	9.13	69700
1998-11-18	9.00	9.00	7.81	8.25	205400
1998-11-19	8.38	8.44	8.00	8.13	284900
1998-11-20	8.00	8.13	8.00	8.00	91700
1998-11-23	8.00	8.00	7.81	7.88	141100
1998-11-24	7.88	7.88	7.25	7.38	166200
1998-11-25	7.38	7.38	7.06	7.13	62900
1998-11-27	7.06	7.38	7.06	7.25	53400
1998-11-30	7.38	7.38	7.00	7.00	258600
1998-12-01	6.88	7.06	6.75	7.06	869600
1998-12-02	7.19	8.00	7.19	7.75	244000
1998-12-03	7.63	7.94	7.50	7.50	155100
1998-12-04	7.50	8.13	7.50	8.00	461600
1998-12-07	7.94	8.13	7.94	8.06	203600
1998-12-08	8.00	8.13	7.69	7.69	77600
1998-12-09	7.63	7.69	7.13	7.25	62800
1998-12-10	7.38	7.38	6.88	6.88	46400
1998-12-11	6.88	7.25	6.88	7.13	64600
1998-12-14	7.00	7.13	6.88	6.94	34500
1998-12-15	7.06	7.06	6.88	6.88	115700
1998-12-16	6.88	6.94	6.75	6.81	43100
1998-12-17	6.88	7.00	6.63	6.63	99400
1998-12-18	6.69	6.75	6.56	6.69	100600
1998-12-21	6.69	6.75	6.63	6.75	70400
1998-12-22	6.69	6.75	6.63	6.69	24200
1998-12-23	6.69	6.75	6.50	6.69	31300
1998-12-24	6.63	6.75	6.50	6.63	44000
1998-12-28	6.56	7.31	6.50	7.31	166100
1998-12-29	7.19	7.31	7.06	7.13	87400
1998-12-30	7.00	7.06	6.88	6.94	52600
1998-12-31	6.94	7.19	6.94	7.19	119300
1999-01-04	7.31	7.38	7.06	7.06	76600
1999-01-05	7.19	7.19	7.06	7.06	51100
1999-01-06	7.13	7.31	7.00	7.19	89200
1999-01-07	7.19	7.38	7.06	7.25	72000
1999-01-08	7.19	7.50	7.13	7.44	104000
1999-01-11	7.56	7.75	7.31	7.38	102900
1999-01-12	7.38	7.56	7.25	7.31	30200
1999-01-13	7.19	7.19	6.88	6.94	67000
1999-01-14	6.81	6.88	6.50	6.75	79900
1999-01-15	6.63	7.25	6.63	7.19	15700
1999-01-19	7.31	7.31	7.13	7.13	30000
1999-01-20	7.00	7.13	6.94	7.00	51400
1999-01-21	6.88	7.00	6.44	6.56	161100
1999-01-22	6.56	6.75	6.50	6.63	92000
1999-01-25	6.63	6.63	6.25	6.31	88700
1999-01-26	6.31	6.31	6.06	6.31	64700
1999-01-27	6.19	6.50	6.19	6.44	28300
1999-01-28	6.50	6.75	6.31	6.44	55700
1999-01-29	6.50	6.50	6.06	6.31	78800
1999-02-01	6.38	6.38	6.00	6.06	45900
1999-02-02	6.00	6.25	6.00	6.25	61200
1999-02-03	6.25	6.56	6.25	6.25	122100
1999-02-04	6.25	6.63	6.13	6.44	448100
1999-02-05	6.31	6.38	6.13	6.25	57200
1999-02-08	6.63	6.75	6.25	6.44	93200
1999-02-09	6.44	6.44	6.13	6.31	38900
1999-02-10	6.13	6.25	6.06	6.19	57900
1999-02-11	6.31	6.31	6.13	6.25	14900
1999-02-12	6.31	6.31	5.88	5.88	119000
1999-02-16	5.94	5.94	5.81	5.94	50000
1999-02-17	5.94	5.94	5.56	5.63	45600
1999-02-18	5.63	5.94	5.56	5.63	95400
1999-02-19	5.69	6.00	5.69	5.94	185700
1999-02-22	5.94	6.00	5.63	5.94	218100
1999-02-23	5.81	5.94	5.69	5.75	163200
1999-02-24	5.88	6.25	5.88	6.00	397400
1999-02-25	6.13	6.13	5.88	5.94	103000
1999-02-26	5.94	6.13	5.69	6.06	175400
1999-03-01	6.06	6.06	5.94	6.00	26900
1999-03-02	6.00	6.00	5.38	5.50	61000
1999-03-03	5.56	5.75	5.56	5.75	152200
1999-03-04	5.88	6.25	5.75	6.06	70500
1999-03-05	6.00	6.00	5.81	5.81	25400
1999-03-08	5.94	6.00	5.88	5.88	32900
1999-03-09	5.88	5.88	5.75	5.88	57100
1999-03-10	5.88	6.38	5.88	6.25	67900
1999-03-11	6.31	6.69	6.13	6.50	132300
1999-03-12	6.63	6.63	6.50	6.50	33900
1999-03-15	6.50	6.63	6.38	6.50	27600
1999-03-16	6.38	6.50	6.31	6.38	91200
1999-03-17	6.25	6.31	6.13	6.25	165300
1999-03-18	6.13	6.50	6.13	6.38	86500
1999-03-19	6.25	6.63	6.25	6.50	113300
1999-03-22	6.56	6.56	6.50	6.50	18700
1999-03-23	6.50	6.56	6.50	6.50	24200
1999-03-24	6.50	6.56	6.44	6.56	42600
1999-03-25	6.50	6.63	6.50	6.63	72700
1999-03-26	6.63	6.94	6.56	6.88	73500
1999-03-29	7.00	7.06	6.50	6.56	79200
1999-03-30	6.50	6.94	6.50	6.94	73400
1999-03-31	7.06	7.06	6.50	6.75	88400
1999-04-01	7.00	7.13	6.88	6.88	63300
1999-04-05	7.00	7.38	6.94	7.38	49100
1999-04-06	7.38	7.38	7.25	7.38	50100
1999-04-07	7.38	7.50	7.13	7.31	335700
1999-04-08	7.19	7.25	7.19	7.25	422500
1999-04-09	7.13	7.31	7.06	7.25	31100
1999-04-12	7.25	7.25	7.00	7.00	57100
1999-04-13	7.00	7.25	7.00	7.00	78000
1999-04-14	7.06	7.50	7.00	7.31	172300
1999-04-15	7.25	7.50	7.19	7.25	40300
1999-04-16	7.19	7.56	7.19	7.56	43000
1999-04-19	7.69	8.06	7.69	8.06	355000
1999-04-20	8.00	8.00	7.50	7.69	32100
1999-04-21	7.69	7.88	7.63	7.63	58600
1999-04-22	7.63	7.75	7.50	7.50	38500
1999-04-23	7.63	7.63	7.13	7.25	160400
1999-04-26	7.25	7.31	7.00	7.13	63300
1999-04-27	7.00	7.06	6.56	6.69	109800
1999-04-28	7.00	8.75	7.00	8.44	540300
1999-04-29	8.50	8.94	8.38	8.88	117800
1999-04-30	9.00	9.13	8.75	8.75	103400
1999-05-03	9.13	9.13	8.63	8.63	74200
1999-05-04	8.69	8.75	8.56	8.63	38700
1999-05-05	8.75	8.81	8.56	8.81	141600
1999-05-06	8.69	8.88	8.56	8.88	38200
1999-05-07	8.75	8.81	8.63	8.69	11100
1999-05-10	8.75	9.25	8.63	9.00	54500
1999-05-11	9.06	9.31	9.00	9.19	25300
1999-05-12	9.31	9.31	9.06	9.06	22500
1999-05-13	9.19	9.31	8.63	8.81	48600
1999-05-14	8.56	8.94	8.50	8.75	65800
1999-05-17	8.88	8.88	8.38	8.44	47400
1999-05-18	8.44	8.63	8.44	8.63	39500
1999-05-19	8.75	8.75	8.50	8.63	27900
1999-05-20	8.75	9.00	8.63	9.00	47000
1999-05-21	9.06	9.75	9.06	9.75	55100
1999-05-24	9.88	10.13	9.69	9.69	76600
1999-05-25	9.56	9.63	9.25	9.31	17500
1999-05-26	9.44	9.44	8.88	8.94	55200
1999-05-27	9.00	9.00	8.88	8.94	58400
1999-05-28	8.81	8.81	8.75	8.75	63000
1999-06-01	8.88	8.94	8.63	8.94	129900
1999-06-02	8.75	9.50	8.69	9.31	357600
1999-06-03	9.19	9.94	8.88	9.81	118800
1999-06-04	9.75	10.38	9.75	10.06	260900
1999-06-07	10.00	10.25	10.00	10.13	73100
1999-06-08	10.00	10.00	9.88	9.94	92300
1999-06-09	10.00	10.00	9.88	9.94	41400
1999-06-10	9.94	9.94	9.88	9.94	23900
1999-06-11	9.88	9.94	9.88	9.88	20100
1999-06-14	9.81	10.13	9.81	10.00	77600
1999-06-15	10.00	10.00	9.38	9.38	39200
1999-06-16	9.38	10.00	9.38	9.94	53400
1999-06-17	10.00	10.00	9.94	10.00	19800
1999-06-18	10.06	10.06	9.88	9.94	59100
1999-06-21	10.00	10.19	9.94	10.13	49400
1999-06-22	10.13	10.13	9.88	10.00	46100
1999-06-23	9.88	9.94	9.81	9.94	101400
1999-06-24	9.81	9.94	9.63	9.94	38300
1999-06-25	9.94	9.94	9.75	9.88	16700
1999-06-28	9.75	10.00	9.75	10.00	42100
1999-06-29	10.25	10.50	10.13	10.50	90700
1999-06-30	10.50	10.63	9.88	10.00	204100
1999-07-01	9.88	10.19	9.88	10.00	33300
1999-07-02	10.00	10.19	9.88	10.00	25200
1999-07-06	10.00	10.06	9.88	10.06	67100
1999-07-07	9.94	10.06	9.69	9.88	37400
1999-07-08	9.75	9.81	9.63	9.81	34000
1999-07-09	9.69	9.94	9.69	9.94	10500
1999-07-12	10.00	10.00	9.75	9.81	34800
1999-07-13	9.75	9.88	9.63	9.75	11300
1999-07-14	9.69	9.81	9.63	9.63	20000
1999-07-15	9.50	9.50	9.00	9.31	74800
1999-07-16	9.38	9.38	9.13	9.25	13600
1999-07-19	9.25	9.25	9.13	9.19	47300
1999-07-20	9.13	9.13	9.00	9.06	16800
1999-07-21	9.06	9.19	8.88	9.19	19700
1999-07-22	9.25	9.25	8.81	8.88	10000
1999-07-23	8.88	9.13	8.88	8.94	25900
1999-07-26	8.94	9.00	8.75	8.75	7600
1999-07-27	8.75	8.75	8.63	8.69	9200
1999-07-28	8.75	8.75	8.50	8.56	11400
1999-07-29	8.56	8.75	8.31	8.38	65000
1999-07-30	8.56	8.56	8.44	8.50	57100
1999-08-02	8.38	8.63	8.00	8.31	38000
1999-08-03	8.19	8.25	8.00	8.19	41800
1999-08-04	8.19	8.19	7.50	7.50	66300
1999-08-05	7.63	7.75	7.31	7.50	79800
1999-08-06	7.63	7.94	7.63	7.94	13000
1999-08-09	7.81	7.81	7.63	7.69	10200
1999-08-10	7.63	7.69	7.50	7.63	7900
1999-08-11	7.50	7.75	7.38	7.50	18500
1999-08-12	7.50	7.75	7.50	7.69	21700
1999-08-13	7.69	7.81	7.56	7.81	40700
1999-08-16	7.75	8.00	7.75	8.00	35800
1999-08-17	8.00	8.50	8.00	8.44	60900
1999-08-18	8.44	8.50	8.38	8.44	34200
1999-08-19	8.50	9.13	8.25	8.94	202600
1999-08-20	9.00	9.25	9.00	9.25	53700
1999-08-23	9.19	9.25	9.06	9.19	47500
1999-08-24	9.06	9.25	9.00	9.19	19600
1999-08-25	9.19	9.25	9.00	9.19	12400
1999-08-26	9.06	9.06	8.50	8.50	30100
1999-08-27	8.63	8.88	8.63	8.75	40800
1999-08-30	8.69	8.81	8.63	8.81	20600
1999-08-31	8.69	8.75	8.50	8.50	21600
1999-09-01	8.50	9.25	8.50	9.25	74300
1999-09-02	9.13	9.44	9.06	9.25	71900
1999-09-03	9.38	9.69	9.38	9.50	55000
1999-09-07	9.38	9.63	9.25	9.56	64400
1999-09-08	9.56	9.63	9.44	9.63	19300
1999-09-09	9.81	10.13	9.81	9.88	246100
1999-09-10	10.00	10.00	9.75	9.88	36200
1999-09-13	9.69	10.00	9.63	9.88	25900
1999-09-14	9.88	9.88	9.63	9.69	42500
1999-09-15	9.56	10.00	9.56	9.88	70800
1999-09-16	9.88	9.88	9.50	9.50	7600
1999-09-17	9.50	9.69	9.50	9.50	10900
1999-09-20	9.38	9.50	9.38	9.44	13800
1999-09-21	9.44	9.44	9.25	9.25	19100
1999-09-22	9.38	9.56	9.25	9.31	93900
1999-09-23	9.19	9.31	9.00	9.00	33400
1999-09-24	9.00	9.06	8.69	8.75	11100
1999-09-27	8.75	8.81	8.56	8.63	78000
1999-09-28	8.69	8.75	8.63	8.69	43600
1999-09-29	8.63	8.88	8.63	8.75	36800
1999-09-30	8.75	8.94	8.69	8.88	16800
1999-10-01	8.75	8.88	8.50	8.69	71400
1999-10-04	8.69	9.00	8.69	9.00	40100
1999-10-05	9.00	9.25	9.00	9.19	19900
1999-10-06	9.19	9.25	9.00	9.13	74100
1999-10-07	9.06	9.25	8.97	9.19	22200
1999-10-08	9.25	9.50	9.25	9.38	57400
1999-10-11	9.38	9.38	9.00	9.00	25300
1999-10-12	9.13	9.13	8.63	8.81	36200
1999-10-13	8.94	9.00	8.81	8.94	16200
1999-10-14	8.94	9.13	8.88	9.06	19300
1999-10-15	9.13	9.19	8.81	9.00	16700
1999-10-18	8.88	9.00	8.56	8.81	27000
1999-10-19	8.81	9.00	8.81	8.88	28800
1999-10-20	8.88	8.94	8.88	8.94	500
1999-10-21	8.81	8.88	8.69	8.81	21700
1999-10-22	8.69	8.81	8.25	8.50	34800
1999-10-25	8.50	8.69	8.50	8.50	12200
1999-10-26	8.69	8.88	8.56	8.63	8700
1999-10-27	8.63	8.63	8.00	8.06	35900
1999-10-28	8.06	8.19	7.56	7.63	73000
1999-10-29	7.56	8.00	7.44	8.00	64400
1999-11-01	7.94	8.19	7.94	8.13	32900
1999-11-02	8.13	8.13	7.69	7.75	9400
1999-11-03	7.75	7.75	7.50	7.75	14700
1999-11-04	7.88	8.00	7.63	7.63	50600
1999-11-05	7.63	8.00	7.63	7.75	75000
1999-11-08	7.75	7.75	7.63	7.69	22200
1999-11-09	7.56	7.88	7.56	7.81	129800
1999-11-10	7.94	7.94	7.81	7.88	28300
1999-11-11	7.81	7.94	7.81	7.81	7900
1999-11-12	7.81	7.94	7.81	7.81	14800
1999-11-15	7.81	7.94	7.81	7.81	57500
1999-11-16	7.81	8.19	7.81	8.13	47100
1999-11-17	8.13	8.38	8.06	8.38	34800
1999-11-18	8.31	8.31	8.00	8.19	64300
1999-11-19	8.19	8.56	7.81	8.56	57300
1999-11-22	8.50	8.56	8.00	8.44	78400
1999-11-23	8.44	8.50	8.44	8.44	27300
1999-11-24	8.50	8.50	8.31	8.50	69000
1999-11-26	8.44	8.56	8.44	8.56	7800
1999-11-29	8.44	8.56	8.38	8.56	31300
1999-11-30	8.50	8.56	8.38	8.50	19500
1999-12-01	8.38	8.38	8.13	8.31	12800
1999-12-02	8.31	8.44	8.31	8.31	6300
1999-12-03	8.38	8.38	8.13	8.19	14000
1999-12-06	8.31	8.31	8.00	8.00	24400
1999-12-07	8.00	8.13	7.94	8.00	31800
1999-12-08	8.00	8.06	7.75	7.81	21500
1999-12-09	7.81	7.94	7.63	7.69	22500
1999-12-10	7.63	7.63	7.50	7.50	29300
1999-12-13	7.50	7.63	7.38	7.50	9300
1999-12-14	7.44	7.88	7.44	7.88	86300
1999-12-15	8.00	8.00	7.38	7.56	62900
1999-12-16	7.56	7.69	7.50	7.50	33700
1999-12-17	7.50	7.50	7.19	7.25	34400
1999-12-20	7.38	7.69	7.31	7.63	92200
1999-12-21	7.63	8.00	7.63	8.00	46500
1999-12-22	8.00	8.00	7.88	8.00	29500
1999-12-23	7.94	8.19	7.94	8.13	102200
1999-12-27	8.13	8.19	7.94	7.94	23600
1999-12-28	7.88	7.88	7.56	7.70	35300
1999-12-29	7.69	8.13	7.69	8.13	33100
1999-12-30	8.00	8.13	7.88	7.94	39200
1999-12-31	7.94	8.31	7.94	8.31	24000
2000-01-03	8.19	8.19	7.75	7.81	30100
2000-01-04	7.75	7.88	7.44	7.50	17500
2000-01-05	7.50	7.56	7.38	7.38	26800
2000-01-06	7.38	7.69	7.25	7.56	48400
2000-01-07	7.56	7.88	7.38	7.38	20900
2000-01-10	7.50	7.50	7.00	7.06	84300
2000-01-11	7.19	7.25	6.81	6.88	31500
2000-01-12	7.00	7.13	6.81	7.13	28200
2000-01-13	7.25	7.25	7.13	7.13	17900
2000-01-14	7.19	7.19	6.94	6.94	29100
2000-01-18	7.06	7.25	7.06	7.25	50100
2000-01-19	7.25	7.38	7.25	7.38	12800
2000-01-20	7.31	7.63	7.31	7.63	27200
2000-01-21	7.50	7.75	7.44	7.75	43000
2000-01-24	7.81	7.88	7.44	7.44	88400
2000-01-25	7.38	7.38	7.00	7.19	969200
2000-01-26	7.25	7.25	7.13	7.13	9200
2000-01-27	7.13	7.19	7.06	7.06	9600
2000-01-28	7.13	7.13	7.00	7.00	26300
2000-01-31	7.00	7.06	6.75	6.75	16400
2000-02-01	6.81	6.81	6.63	6.63	43900
2000-02-02	6.75	6.81	6.69	6.81	40500
2000-02-03	6.75	7.00	6.75	7.00	34500
2000-02-04	7.00	7.00	6.69	6.69	70400
2000-02-07	6.69	6.69	6.44	6.44	20100
2000-02-08	6.38	6.44	6.00	6.00	39000
2000-02-09	5.88	5.94	5.81	5.88	128200
2000-02-10	6.00	6.50	5.94	6.44	132800
2000-02-11	6.50	6.50	6.31	6.38	19500
2000-02-14	6.25	6.56	6.25	6.44	19900
2000-02-15	6.50	6.50	6.13	6.38	66900
2000-02-16	6.38	6.69	6.25	6.69	40600
2000-02-17	6.75	7.31	6.75	6.94	68600
2000-02-18	7.00	7.13	6.94	7.00	31400
2000-02-22	7.00	7.19	6.94	7.00	24500
2000-02-23	7.00	7.06	7.00	7.00	12700
2000-02-24	7.00	7.00	6.94	6.94	24800
2000-02-25	7.00	7.13	6.94	6.94	17000
2000-02-28	6.94	7.00	6.75	7.00	97300
2000-02-29	7.00	7.06	6.81	6.94	29000
2000-03-01	6.88	7.00	6.75	6.94	83800
2000-03-02	6.94	7.00	6.75	6.88	52400
2000-03-03	6.75	6.81	6.63	6.81	81000
2000-03-06	6.88	7.06	6.88	7.06	76500
2000-03-07	7.19	7.19	6.88	7.13	32700
2000-03-08	7.13	7.13	6.63	6.88	32000
2000-03-09	6.88	7.25	6.88	7.13	45200
2000-03-10	7.13	7.13	6.69	6.88	16600
2000-03-13	6.81	6.94	6.81	6.94	11400
2000-03-14	6.81	6.94	6.75	6.75	71200
2000-03-15	6.75	6.75	6.56	6.63	36900
2000-03-16	6.63	6.69	6.63	6.63	27200
2000-03-17	6.56	6.75	6.56	6.69	39100
2000-03-20	6.81	7.06	6.69	7.00	94400
2000-03-21	7.00	7.38	6.88	7.31	105500
2000-03-22	7.31	7.56	7.31	7.44	60900
2000-03-23	7.38	7.50	7.38	7.38	17100
2000-03-24	7.38	7.38	6.81	6.94	55200
2000-03-27	6.94	7.31	6.94	7.00	90600
2000-03-28	7.00	7.19	6.94	7.06	84900
2000-03-29	7.00	7.50	7.00	7.44	70900
2000-03-30	7.50	7.50	7.38	7.38	19300
2000-03-31	7.50	7.94	7.44	7.69	72700
2000-04-03	7.75	7.81	7.63	7.81	43600
2000-04-04	7.69	7.75	7.56	7.63	86100
2000-04-05	7.50	7.56	7.31	7.44	52500
2000-04-06	7.44	7.69	7.44	7.63	31400
2000-04-07	7.63	7.94	7.56	7.75	96900
2000-04-10	7.69	8.13	7.63	8.13	79100
2000-04-11	8.25	8.25	7.81	8.13	100300
2000-04-12	8.13	8.13	7.75	7.81	50800
2000-04-13	7.88	8.06	7.75	8.00	45800
2000-04-14	8.06	8.25	7.25	7.25	90600
2000-04-17	7.25	7.63	7.25	7.31	26600
2000-04-18	7.44	7.44	7.31	7.38	25500
2000-04-19	7.25	7.63	7.25	7.63	17500
2000-04-20	7.63	7.81	7.63	7.75	12900
2000-04-24	7.88	7.94	7.56	7.56	7700
2000-04-25	7.63	7.69	7.56	7.63	7100
2000-04-26	7.69	8.31	7.69	8.25	66500
2000-04-27	8.13	8.19	8.00	8.00	28500
2000-04-28	8.00	8.44	7.94	8.44	32400
2000-05-01	8.38	8.38	8.06	8.25	20400
2000-05-02	8.25	8.44	8.25	8.31	59800
2000-05-03	8.31	8.31	7.94	8.13	118400
2000-05-04	8.19	8.38	8.06	8.13	63200
2000-05-05	8.13	8.31	8.13	8.31	45900
2000-05-08	8.31	8.38	8.19	8.31	21600
2000-05-09	8.31	8.31	8.13	8.19	38700
2000-05-10	8.13	8.13	7.75	7.88	47900
2000-05-11	7.94	8.00	7.75	7.88	12500
2000-05-12	7.88	7.94	7.69	7.69	18300
2000-05-15	7.63	7.94	7.50	7.88	69000
2000-05-16	7.94	7.94	7.63	7.81	27100
2000-05-17	7.75	7.94	7.63	7.69	43100
2000-05-18	7.88	8.13	7.88	8.13	65800
2000-05-19	8.06	8.75	8.06	8.75	103900
2000-05-22	8.94	8.94	8.75	8.88	84500
2000-05-23	8.88	8.88	8.19	8.19	62800
2000-05-24	7.94	8.19	7.94	8.00	114300
2000-05-25	7.94	8.63	7.94	8.19	62600
2000-05-26	8.13	8.38	8.06	8.13	49700
2000-05-30	8.19	8.44	8.06	8.31	40200
2000-05-31	8.31	8.88	8.31	8.69	61600
2000-06-01	8.63	8.81	8.63	8.75	34900
2000-06-02	8.75	8.94	8.69	8.94	76200
2000-06-05	8.81	9.13	8.81	9.06	83600
2000-06-06	9.13	9.13	9.00	9.13	31400
2000-06-07	9.13	9.88	9.13	9.63	120300
2000-06-08	9.75	9.75	9.25	9.38	100800
2000-06-09	9.31	9.38	9.25	9.31	13600
2000-06-12	9.44	9.56	9.31	9.38	38200
2000-06-13	9.44	9.63	9.25	9.63	45900
2000-06-14	9.63	9.88	9.63	9.75	283000
2000-06-15	9.88	10.38	9.75	10.38	154500
2000-06-16	10.31	10.50	10.06	10.13	120700
2000-06-19	10.13	10.13	9.81	9.94	60100
2000-06-20	9.75	9.81	9.63	9.75	219200
2000-06-21	9.69	9.81	9.50	9.56	168000
2000-06-22	9.63	9.63	9.25	9.25	55600
2000-06-23	9.25	9.44	8.13	9.19	144700
2000-06-26	9.13	9.31	9.13	9.19	81200
2000-06-27	9.19	9.25	9.06	9.13	117000
2000-06-28	9.06	9.06	8.88	9.00	54000
2000-06-29	8.94	9.13	8.88	9.13	158200
2000-06-30	9.06	9.50	9.06	9.50	187700
2000-07-03	9.44	9.50	9.38	9.44	88800
2000-07-05	9.44	9.50	8.94	9.00	135700
2000-07-06	9.00	9.25	8.94	9.25	35300
2000-07-07	9.25	9.25	8.81	8.81	76000
2000-07-10	8.94	9.56	8.88	9.56	103000
2000-07-11	9.50	9.50	9.38	9.50	87200
2000-07-12	9.50	9.88	9.50	9.88	186100
2000-07-13	9.94	10.13	9.56	9.69	103400
2000-07-14	9.63	9.75	9.38	9.44	84200
2000-07-17	9.50	9.50	9.38	9.50	73700
2000-07-18	9.44	9.44	9.25	9.44	95000
2000-07-19	9.31	9.38	9.00	9.31	87900
2000-07-20	9.25	9.25	8.88	9.00	69700
2000-07-21	9.00	9.13	8.75	9.13	350500
2000-07-24	9.25	9.31	9.13	9.25	78800
2000-07-25	9.31	9.38	9.25	9.31	71500
2000-07-26	9.31	9.69	9.25	9.56	57800
2000-07-27	9.50	9.50	9.25	9.25	12600
2000-07-28	9.19	9.31	9.13	9.19	25100
2000-07-31	9.13	9.19	8.94	9.00	21700
2000-08-01	9.06	9.25	9.06	9.25	25400
2000-08-02	9.25	9.31	9.25	9.31	12600
2000-08-03	9.19	9.44	8.94	9.00	125300
2000-08-04	9.06	9.19	8.88	9.13	30900
2000-08-07	9.06	9.31	9.06	9.13	36300
2000-08-08	9.06	9.19	9.00	9.00	13300
2000-08-09	9.00	9.13	8.88	8.94	27000
2000-08-10	8.88	8.94	8.75	8.75	100000
2000-08-11	8.75	8.94	8.75	8.94	27000
2000-08-14	9.00	9.06	8.81	8.81	57900
2000-08-15	8.81	8.88	8.69	8.69	33100
2000-08-16	8.75	8.88	8.63	8.88	27700
2000-08-17	8.94	9.13	8.81	8.81	138700
2000-08-18	8.75	8.81	8.69	8.69	36200
2000-08-21	8.69	8.81	8.69	8.69	20900
2000-08-22	8.63	8.75	8.63	8.69	11300
2000-08-23	8.63	8.69	8.44	8.44	130200
2000-08-24	8.38	8.50	8.38	8.44	54000
2000-08-25	8.44	8.88	8.44	8.88	12400
2000-08-28	8.94	9.50	8.94	8.94	34100
2000-08-29	9.06	9.19	8.88	9.06	21600
2000-08-30	9.06	9.50	9.06	9.38	37600
2000-08-31	9.38	9.56	9.00	9.13	39200
2000-09-01	9.00	9.13	9.00	9.00	110100
2000-09-05	9.00	9.00	8.88	8.94	36800
2000-09-06	9.00	9.31	8.88	9.19	43800
2000-09-07	9.19	9.75	9.13	9.75	68900
2000-09-08	9.75	10.06	9.75	10.06	89300
2000-09-11	10.25	10.31	9.88	9.94	315400
2000-09-12	10.00	10.25	10.00	10.19	81600
2000-09-13	10.19	11.06	10.19	11.06	344800
2000-09-14	11.13	12.25	11.13	11.56	122400
2000-09-15	11.50	11.69	11.50	11.56	124400
2000-09-18	11.56	11.56	11.00	11.00	39500
2000-09-19	11.00	11.50	11.00	11.50	111000
2000-09-20	11.50	11.69	11.50	11.56	53500
2000-09-21	11.63	11.63	11.25	11.31	21300
2000-09-22	11.19	11.31	11.19	11.19	64700
2000-09-25	11.13	11.13	10.69	10.81	28400
2000-09-26	10.75	11.31	10.75	11.31	368800
2000-09-27	11.38	11.38	10.94	10.94	56100
2000-09-28	10.94	11.13	10.63	10.88	352500
2000-09-29	10.63	10.81	10.31	10.31	43500
2000-10-02	10.56	11.63	10.56	11.50	203900
2000-10-03	11.50	11.75	11.25	11.31	24900
2000-10-04	11.31	11.31	11.13	11.19	67200
2000-10-05	11.19	11.25	11.00	11.06	47300
2000-10-06	11.00	11.38	10.81	11.38	113600
2000-10-09	11.25	11.44	11.19	11.44	43900
2000-10-10	11.31	11.50	11.31	11.38	48600
2000-10-11	11.34	11.34	11.00	11.00	84000
2000-10-12	10.81	10.81	10.50	10.56	32800
2000-10-13	10.50	10.56	10.38	10.56	121300
2000-10-16	10.50	10.81	10.50	10.81	38300
2000-10-17	10.75	10.75	10.63	10.69	13300
2000-10-18	10.63	10.63	10.50	10.63	38400
2000-10-19	10.63	10.75	10.50	10.75	51800
2000-10-20	10.75	10.81	10.69	10.81	16700
2000-10-23	10.75	10.94	10.75	10.94	24300
2000-10-24	10.94	11.00	10.88	10.88	29500
2000-10-25	11.06	11.19	11.00	11.13	235800
2000-10-26	11.06	11.19	11.06	11.13	126300
2000-10-27	11.25	11.63	11.25	11.63	131600
2000-10-30	11.50	11.75	11.50	11.50	242800
2000-10-31	11.63	11.88	11.50	11.88	126000
2000-11-01	11.88	11.88	11.38	11.50	24600
2000-11-02	11.56	11.56	11.25	11.38	148900
2000-11-03	11.50	11.75	11.44	11.75	379500
2000-11-06	11.81	12.00	11.81	12.00	114400
2000-11-07	11.94	12.25	11.88	12.25	55000
2000-11-08	12.31	12.50	12.31	12.50	43300
2000-11-09	12.63	12.63	11.88	12.19	17500
2000-11-10	12.06	12.06	11.69	11.94	27800
2000-11-13	11.81	12.00	11.69	12.00	10300
2000-11-14	12.06	12.06	11.63	11.81	90400
2000-11-15	11.63	11.81	11.63	11.75	56000
2000-11-16	12.00	13.00	12.00	12.81	514200
2000-11-17	12.75	13.00	12.50	12.63	106500
2000-11-20	12.69	12.81	12.69	12.69	51100
2000-11-21	12.75	13.06	12.69	12.94	146300
2000-11-22	13.00	13.00	12.75	12.75	19100
2000-11-24	12.75	12.88	12.75	12.81	14800
2000-11-27	12.75	13.25	12.75	13.25	63700
2000-11-28	13.38	13.88	13.38	13.81	161600
2000-11-29	13.88	13.88	13.25	13.25	25100
2000-11-30	13.25	13.25	12.88	12.88	52900
2000-12-01	12.88	13.25	12.88	13.19	208900
2000-12-04	13.31	13.63	13.31	13.63	107100
2000-12-05	13.56	13.63	13.25	13.63	247300
2000-12-06	13.50	13.75	13.06	13.19	39000
2000-12-07	13.06	13.13	12.88	12.88	153200
2000-12-08	13.00	13.31	12.94	13.25	43900
2000-12-11	13.13	13.50	13.00	13.50	90200
2000-12-12	13.38	13.81	13.38	13.50	45100
2000-12-13	13.38	13.88	13.38	13.75	259600
2000-12-14	13.56	13.63	13.13	13.63	122800
2000-12-15	13.63	13.69	13.31	13.38	72900
2000-12-18	13.13	13.13	12.25	12.31	187400
2000-12-19	12.31	12.50	12.31	12.50	37100
2000-12-20	12.38	12.88	12.31	12.50	98000
2000-12-21	12.47	12.47	12.13	12.25	128000
2000-12-22	12.19	12.25	12.13	12.19	108900
2000-12-26	11.94	12.06	11.81	11.94	98800
2000-12-27	12.00	12.75	12.00	12.75	33500
2000-12-28	12.81	13.00	12.75	12.94	58200
2000-12-29	13.00	13.00	12.88	13.00	63100
2001-01-02	12.94	12.94	11.50	11.56	80200
2001-01-03	11.44	12.38	11.25	12.19	107900
2001-01-04	12.13	12.13	11.44	11.63	249700
2001-01-05	11.63	11.81	11.56	11.56	57200
2001-01-08	11.69	11.81	11.19	11.31	118600
2001-01-09	11.31	12.00	11.31	12.00	118500
2001-01-10	12.00	12.00	11.50	11.63	107400
2001-01-11	11.63	11.63	11.25	11.44	48000
2001-01-12	11.44	11.94	11.00	11.94	79300
2001-01-16	11.94	12.19	11.81	12.06	270600
2001-01-17	12.06	12.06	11.69	12.00	56900
2001-01-18	11.94	11.94	11.88	11.94	19300
2001-01-19	11.88	11.94	11.69	11.81	24600
2001-01-22	12.13	12.31	12.00	12.25	242600
2001-01-23	12.88	13.06	12.69	12.88	340100
2001-01-24	12.88	13.44	12.88	13.00	73500
2001-01-25	13.06	13.13	12.81	13.00	75900
2001-01-26	13.00	13.19	13.00	13.06	54400
2001-01-29	13.09	13.10	12.10	12.18	79800
2001-01-30	12.55	13.44	12.55	13.26	120600
2001-01-31	13.36	13.47	12.82	12.91	71600
2001-02-01	13.30	14.00	13.30	13.80	92700
2001-02-02	14.05	14.07	13.80	14.05	73800
2001-02-05	14.01	15.00	14.00	14.90	125600
2001-02-06	15.00	15.48	14.91	15.25	239100
2001-02-07	15.26	15.75	14.90	15.26	163000
2001-02-08	15.25	15.32	15.25	15.25	32600
2001-02-09	15.25	15.70	15.25	15.70	179600
2001-02-12	15.83	15.84	14.88	15.06	137100
2001-02-13	15.08	15.10	14.99	15.05	99800
2001-02-14	15.09	15.10	14.76	14.94	97800
2001-02-15	15.04	15.09	14.74	14.86	82300
2001-02-16	14.76	15.10	14.70	14.78	66800
2001-02-20	14.88	15.25	14.88	15.07	196800
2001-02-21	15.07	15.35	15.00	15.01	84800
2001-02-22	15.01	15.32	14.90	15.04	53200
2001-02-23	15.02	15.25	14.91	15.25	64900
2001-02-26	15.29	15.29	14.93	15.25	42000
2001-02-27	15.05	15.10	14.75	14.95	69900
2001-02-28	14.95	15.05	14.45	14.90	85100
2001-03-01	14.99	14.99	14.00	14.80	58600
2001-03-02	14.90	15.20	14.71	15.00	138800
2001-03-05	15.00	15.30	14.70	15.25	98300
2001-03-06	15.25	16.45	15.15	15.96	242400
2001-03-07	16.05	16.40	16.05	16.21	310900
2001-03-08	16.21	16.21	15.75	16.17	95200
2001-03-09	16.17	16.39	16.01	16.30	47800
2001-03-12	16.38	16.38	15.00	15.25	92400
2001-03-13	15.25	15.97	15.25	15.51	77400
2001-03-14	15.40	15.60	14.70	14.75	85600
2001-03-15	14.61	15.14	14.47	14.48	80100
2001-03-16	14.47	14.47	14.00	14.15	73900
2001-03-19	14.05	15.35	14.05	14.95	173200
2001-03-20	14.50	15.10	14.50	14.74	75900
2001-03-21	14.84	14.91	14.51	14.60	28100
2001-03-22	14.60	14.67	13.50	13.80	58500
2001-03-23	13.90	14.45	12.70	13.40	124700
2001-03-26	13.30	14.20	13.30	14.03	90000
2001-03-27	13.93	15.10	13.91	15.10	73700
2001-03-28	15.05	15.05	14.28	14.30	87200
2001-03-29	14.40	14.76	14.05	14.05	77800
2001-03-30	14.15	15.24	14.15	15.08	96100
2001-04-02	15.20	15.45	14.85	15.35	105700
2001-04-03	15.45	15.48	15.08	15.24	128300
2001-04-04	15.24	15.45	14.80	15.30	97200
2001-04-05	15.47	15.75	15.40	15.50	103800
2001-04-06	15.50	15.50	15.25	15.30	58000
2001-04-09	15.30	15.90	15.30	15.80	76700
2001-04-10	15.80	15.80	15.36	15.65	89100
2001-04-11	15.70	15.70	15.25	15.44	38900
2001-04-12	15.40	15.40	14.72	15.10	68600
2001-04-16	15.10	15.25	15.10	15.11	71200
2001-04-17	15.15	15.20	15.10	15.10	60700
2001-04-18	15.30	15.90	15.10	15.75	228400
2001-04-19	15.75	15.94	15.25	15.40	72300
2001-04-20	15.25	15.25	14.57	14.70	105300
2001-04-23	14.60	14.80	14.00	14.80	119400
2001-04-24	14.90	15.09	14.83	15.09	30600
2001-04-25	15.09	15.09	14.80	14.85	52000
2001-04-26	14.95	15.10	14.80	14.82	62800
2001-04-27	14.72	15.15	14.70	15.15	31300
2001-04-30	15.15	16.18	15.00	15.00	201400
2001-05-01	15.40	17.00	15.25	17.00	465000
2001-05-02	16.75	16.98	15.08	16.50	180700
2001-05-03	16.50	16.80	16.02	16.16	50400
2001-05-04	16.10	16.48	15.92	16.48	69500
2001-05-07	16.48	17.45	16.25	17.22	189800
2001-05-08	17.15	17.20	16.95	17.10	42700
2001-05-09	17.00	17.45	16.95	17.30	58900
2001-05-10	17.25	17.30	16.55	17.30	194200
2001-05-11	17.25	17.55	17.15	17.40	49600
2001-05-14	17.65	17.85	17.02	17.75	73200
2001-05-15	17.75	18.70	17.35	17.67	228000
2001-05-16	17.92	17.92	17.30	17.35	84400
2001-05-17	17.50	18.20	17.31	17.60	75400
2001-05-18	17.65	18.50	17.65	18.45	160900
2001-05-21	18.40	18.58	18.25	18.45	96200
2001-05-22	18.45	18.74	18.40	18.45	231900
2001-05-23	18.40	18.45	17.65	17.65	115400
2001-05-24	17.80	17.80	14.80	15.69	350700
2001-05-25	15.75	16.00	15.74	15.93	78100
2001-05-29	16.00	16.73	15.86	16.73	139000
2001-05-30	16.73	17.00	16.25	16.55	107200
2001-05-31	16.80	16.80	15.50	15.50	161000
2001-06-01	15.57	16.00	15.57	15.91	128700
2001-06-04	15.95	16.00	15.85	16.00	74000
2001-06-05	16.00	16.02	15.90	16.00	166800
2001-06-06	15.95	16.00	15.65	15.65	58800
2001-06-07	15.75	15.75	15.15	15.33	69200
2001-06-08	15.25	15.29	14.10	14.70	188300
2001-06-11	14.60	14.70	13.80	14.00	130100
2001-06-12	14.05	14.20	13.76	13.98	140700
2001-06-13	14.10	14.11	13.89	14.11	108500
2001-06-14	13.80	14.40	13.76	14.40	77800
2001-06-15	14.35	14.35	14.19	14.25	152500
2001-06-18	14.48	14.48	14.15	14.15	156800
2001-06-19	14.70	14.70	14.20	14.20	91500
2001-06-20	14.21	14.59	14.21	14.50	102100
2001-06-21	14.55	14.63	14.22	14.60	101600
2001-06-22	14.50	14.50	13.94	14.09	48400
2001-06-25	14.18	14.36	13.80	13.80	45800
2001-06-26	13.70	14.74	13.70	14.74	143600
2001-06-27	14.84	14.96	14.00	14.12	104400
2001-06-28	14.20	14.60	14.15	14.25	84100
2001-06-29	14.35	14.70	14.22	14.40	115300
2001-07-02	14.30	14.60	14.15	14.15	76100
2001-07-03	14.25	14.42	14.21	14.30	18800
2001-07-05	14.25	14.30	13.80	14.06	69900
2001-07-06	14.06	14.15	13.05	13.15	165000
2001-07-09	13.00	13.00	12.20	12.28	332200
2001-07-10	11.70	12.20	11.70	12.12	515700
2001-07-11	12.22	14.51	12.22	14.41	354300
2001-07-12	14.75	14.75	13.80	13.90	68600
2001-07-13	13.95	14.44	13.95	14.29	63300
2001-07-16	14.39	14.40	14.10	14.20	55700
2001-07-17	14.18	14.50	14.02	14.50	61100
2001-07-18	14.40	14.75	14.30	14.65	42000
2001-07-19	14.70	15.20	14.63	14.80	103600
2001-07-20	14.76	14.99	14.65	14.81	36800
2001-07-23	14.82	15.03	14.73	14.90	77900
2001-07-24	14.95	15.05	14.35	14.35	70600
2001-07-25	14.35	14.58	14.25	14.30	113000
2001-07-26	14.30	14.55	13.80	13.99	109100
2001-07-27	13.99	13.99	13.20	13.34	133900
2001-07-30	13.40	14.00	13.20	14.00	127700
2001-07-31	14.00	14.05	13.50	13.70	101600
2001-08-01	13.65	13.65	12.85	12.95	91500
2001-08-02	12.85	12.86	11.70	12.10	515400
2001-08-03	12.08	12.45	12.08	12.45	48800
2001-08-06	12.45	12.45	11.89	11.90	33000
2001-08-07	12.00	12.20	11.65	11.75	58500
2001-08-08	11.80	11.99	11.50	11.50	79300
2001-08-09	11.60	12.30	11.60	12.27	185700
2001-08-10	12.37	12.37	12.15	12.21	92400
2001-08-13	12.15	12.55	12.15	12.32	103800
2001-08-14	12.40	12.75	12.35	12.61	79800
2001-08-15	12.60	13.40	12.60	13.39	85500
2001-08-16	13.30	13.30	12.87	13.05	87300
2001-08-17	13.03	13.12	13.00	13.05	21700
2001-08-20	13.02	13.30	13.00	13.23	14100
2001-08-21	13.33	13.42	13.00	13.01	81200
2001-08-22	12.97	13.10	12.85	13.10	77300
2001-08-23	13.45	13.80	13.10	13.57	154200
2001-08-24	13.58	14.05	13.58	13.82	108800
2001-08-27	13.83	14.40	13.83	14.26	84700
2001-08-28	14.26	14.30	14.05	14.23	114800
2001-08-29	14.23	14.24	14.00	14.18	145700
2001-08-30	14.15	14.36	14.12	14.21	97000
2001-08-31	14.22	14.77	14.19	14.77	68400
2001-09-04	14.87	14.87	14.00	14.00	71300
2001-09-05	14.10	14.35	14.02	14.13	37700
2001-09-06	14.14	14.14	14.00	14.01	158300
2001-09-07	14.00	14.03	13.31	13.34	178400
2001-09-10	13.24	13.24	12.56	12.66	156800
2001-09-17	12.66	12.66	11.20	11.20	29500
2001-09-18	11.30	11.40	10.60	10.98	59100
2001-09-19	10.98	10.98	10.40	10.67	32300
2001-09-20	10.57	10.57	9.52	9.70	47000
2001-09-21	9.10	9.78	9.00	9.12	341300
2001-09-24	9.15	10.85	9.15	9.99	110100
2001-09-25	9.60	9.70	9.30	9.70	156500
2001-09-26	9.75	9.75	9.40	9.41	54400
2001-09-27	9.41	9.41	9.01	9.24	51000
2001-09-28	9.50	9.90	9.25	9.90	119600
2001-10-01	9.88	10.35	9.32	9.44	108800
2001-10-02	9.50	9.50	9.15	9.23	124800
2001-10-03	9.26	9.65	9.12	9.50	215700
2001-10-04	9.60	9.99	9.60	9.67	94400
2001-10-05	9.75	9.90	9.20	9.80	45800
2001-10-08	9.80	9.90	9.50	9.80	14600
2001-10-09	9.70	9.71	9.30	9.30	12600
2001-10-10	9.30	9.65	9.25	9.59	47700
2001-10-11	9.50	10.00	9.50	9.95	160300
2001-10-12	9.85	9.88	9.62	9.69	25200
2001-10-15	9.75	10.00	9.71	9.93	47300
2001-10-16	9.93	10.00	9.92	9.93	27900
2001-10-17	9.98	10.00	9.60	9.60	56400
2001-10-18	9.60	9.62	9.40	9.54	103900
2001-10-19	9.55	9.90	9.55	9.89	47900
2001-10-22	9.95	10.15	9.84	9.85	45300
2001-10-23	9.80	10.45	9.75	9.75	53200
2001-10-24	9.75	9.79	9.44	9.54	41100
2001-10-25	9.20	9.35	9.00	9.33	111000
2001-10-26	9.33	9.58	9.26	9.35	83900
2001-10-29	9.25	9.39	8.85	9.00	98500
2001-10-30	9.00	9.04	8.40	8.50	116800
2001-10-31	8.52	8.79	8.50	8.54	236900
2001-11-01	8.55	8.75	8.32	8.70	62100
2001-11-02	8.71	8.90	8.50	8.51	72700
2001-11-05	8.45	9.14	8.45	9.14	40100
2001-11-06	9.04	9.55	8.50	9.35	58300
2001-11-07	9.15	9.95	9.15	9.86	123500
2001-11-08	9.90	10.24	9.55	9.55	86300
2001-11-09	9.55	10.10	9.55	9.83	345700
2001-11-12	9.90	9.90	9.48	9.52	71900
2001-11-13	9.50	10.25	9.49	10.25	199900
2001-11-14	10.25	11.10	10.23	11.07	150600
2001-11-15	11.25	11.77	11.25	11.50	220100
2001-11-16	11.50	11.90	11.26	11.26	167800
2001-11-19	11.26	11.50	11.26	11.27	38000
2001-11-20	11.25	11.40	10.90	10.99	49300
2001-11-21	10.90	11.05	10.50	10.97	89700
2001-11-23	11.00	11.30	11.00	11.10	30300
2001-11-26	11.13	11.29	10.96	11.05	105500
2001-11-27	11.10	11.25	10.92	11.00	48100
2001-11-28	11.00	11.05	10.80	10.99	70500
2001-11-29	11.01	11.12	10.96	11.07	52800
2001-11-30	11.15	11.27	10.60	11.00	116100
2001-12-03	10.95	10.99	10.52	10.71	57600
2001-12-04	10.71	11.05	10.71	11.04	62300
2001-12-05	11.00	11.23	10.98	11.20	88300
2001-12-06	11.10	11.20	10.97	11.10	91600
2001-12-07	11.02	11.32	11.02	11.05	81800
2001-12-10	11.01	11.49	10.82	11.20	89600
2001-12-11	11.20	11.21	10.76	10.96	42700
2001-12-12	10.96	11.80	10.80	11.45	236100
2001-12-13	11.42	12.15	11.40	11.57	107400
2001-12-14	11.52	11.85	11.27	11.60	144000
2001-12-17	11.69	11.69	11.33	11.50	93800
2001-12-18	11.41	11.50	11.21	11.29	93400
2001-12-19	11.30	11.34	11.00	11.03	156200
2001-12-20	11.04	11.04	10.76	10.88	88000
2001-12-21	10.98	11.00	10.58	10.97	166000
2001-12-24	10.89	10.94	10.75	10.79	27700
2001-12-26	10.81	10.81	10.66	10.70	52200
2001-12-27	10.72	10.89	10.60	10.65	98000
2001-12-28	10.65	10.80	10.45	10.73	114700
2001-12-31	10.76	11.07	10.53	10.90	202700
2002-01-02	11.00	11.00	10.75	10.83	81300
2002-01-03	10.83	11.70	10.83	11.70	134500
2002-01-04	11.80	12.45	11.70	12.37	109900
2002-01-07	12.25	12.48	12.01	12.44	70700
2002-01-08	12.35	12.95	12.23	12.95	84900
2002-01-09	12.95	13.00	12.50	12.50	96600
2002-01-10	12.45	12.52	12.25	12.26	41600
2002-01-11	12.27	12.35	12.15	12.15	20500
2002-01-14	12.05	12.06	10.90	11.25	155100
2002-01-15	11.20	11.74	11.20	11.74	51800
2002-01-16	11.74	11.79	11.50	11.59	32000
2002-01-17	11.59	11.59	11.35	11.49	26800
2002-01-18	11.49	11.49	11.30	11.32	26000
2002-01-22	11.33	11.55	11.05	11.17	60500
2002-01-23	11.20	11.31	10.93	11.28	43100
2002-01-24	11.27	11.40	11.11	11.15	22000
2002-01-25	11.05	11.24	11.00	11.18	24600
2002-01-28	11.28	11.80	11.28	11.75	73700
2002-01-29	11.70	11.75	11.35	11.75	51400
2002-01-30	11.85	12.00	11.38	11.75	83600
2002-01-31	11.75	12.30	11.55	12.30	62000
2002-02-01	12.24	12.24	11.45	11.45	81600
2002-02-04	11.53	11.70	11.30	11.31	46000
2002-02-05	11.21	11.30	10.85	11.24	24000
2002-02-06	11.19	11.19	10.52	10.61	43600
2002-02-07	10.65	10.75	10.35	10.43	130200
2002-02-08	10.75	11.45	10.75	11.43	143700
2002-02-11	11.53	13.20	11.53	12.75	240100
2002-02-12	12.70	12.70	12.40	12.66	55500
2002-02-13	12.66	12.75	12.02	12.15	133500
2002-02-14	12.10	12.95	12.03	12.65	113300
2002-02-15	12.65	13.23	12.65	13.05	83300
2002-02-19	13.40	13.63	13.15	13.63	94500
2002-02-20	13.60	14.20	13.10	14.20	68800
2002-02-21	14.15	14.15	13.30	13.40	55400
2002-02-22	13.35	14.20	13.25	14.10	49400
2002-02-25	14.15	14.15	13.65	13.90	24700
2002-02-26	13.99	13.99	13.40	13.98	35300
2002-02-27	13.99	13.99	13.64	13.97	44700
2002-02-28	13.99	14.49	13.92	14.49	78800
2002-03-01	14.59	14.75	14.00	14.40	102000
2002-03-04	14.40	14.98	14.20	14.54	85600
2002-03-05	14.50	14.80	13.40	13.85	183700
2002-03-06	13.75	14.10	13.58	14.00	163800
2002-03-07	13.95	14.70	13.95	14.55	162200
2002-03-08	14.55	14.70	14.35	14.64	53700
2002-03-11	14.64	14.65	14.22	14.52	53300
2002-03-12	14.35	14.65	14.35	14.53	35300
2002-03-13	14.45	14.60	14.40	14.50	88400
2002-03-14	14.55	14.98	14.50	14.98	91900
2002-03-15	14.65	15.07	14.53	15.07	106700
2002-03-18	14.95	15.20	14.63	15.08	52100
2002-03-19	15.20	15.25	14.80	15.23	44800
2002-03-20	15.24	15.24	14.50	14.74	59400
2002-03-21	14.75	15.20	14.75	15.20	119800
2002-03-22	15.24	15.24	14.70	14.72	133300
2002-03-25	14.65	14.70	14.12	14.35	42900
2002-03-26	14.30	14.65	14.13	14.20	104200
2002-03-27	14.20	15.10	14.20	14.80	76500
2002-03-28	14.70	14.98	14.11	14.11	54300
2002-04-01	14.20	14.60	14.07	14.45	51800
2002-04-02	14.46	14.75	14.45	14.58	34400
2002-04-03	14.63	14.65	14.43	14.52	41900
2002-04-04	14.62	14.78	14.50	14.62	52000
2002-04-05	14.55	14.75	14.25	14.64	36800
2002-04-08	14.55	14.80	14.48	14.75	39700
2002-04-09	14.70	14.99	14.70	14.97	53600
2002-04-10	14.99	15.20	14.76	15.19	61800
2002-04-11	15.20	15.44	14.90	14.90	125700
2002-04-12	14.90	15.30	14.77	15.14	54000
2002-04-15	15.10	15.15	14.55	14.77	82800
2002-04-16	14.85	15.55	14.83	15.40	71900
2002-04-17	15.32	15.33	14.95	15.06	66300
2002-04-18	15.08	15.08	14.57	14.97	33400
2002-04-19	14.97	15.06	14.87	14.92	17700
2002-04-22	14.82	15.19	14.61	15.15	45600
2002-04-23	15.24	15.28	15.01	15.19	67900
2002-04-24	15.23	15.25	14.75	14.88	42800
2002-04-25	14.92	15.20	14.79	14.95	42800
2002-04-26	14.80	15.00	14.66	14.86	27200
2002-04-29	14.96	14.96	14.42	14.90	93000
2002-04-30	14.95	15.24	14.80	15.24	80400
2002-05-01	15.25	15.25	14.93	15.25	72100
2002-05-02	15.25	15.77	15.23	15.65	107300
2002-05-03	15.85	16.00	15.42	15.72	62000
2002-05-06	15.82	16.25	15.50	15.50	61100
2002-05-07	15.50	15.95	15.28	15.73	33100
2002-05-08	15.75	15.90	15.41	15.61	40600
2002-05-09	15.65	15.67	15.25	15.48	38900
2002-05-10	15.40	15.41	14.70	15.30	67300
2002-05-13	15.25	15.29	15.00	15.10	39300
2002-05-14	15.00	15.80	14.90	15.75	46200
2002-05-15	15.70	16.09	15.47	15.65	42500
2002-05-16	15.60	15.85	14.80	15.69	76500
2002-05-17	15.76	16.00	15.36	15.94	50100
2002-05-20	16.00	16.05	15.61	15.99	130400
2002-05-21	15.88	15.98	15.20	15.40	73800
2002-05-22	15.30	15.75	15.13	15.75	52200
2002-05-23	15.96	16.46	15.90	16.06	227300
2002-05-24	16.20	16.23	16.01	16.01	80500
2002-05-28	15.97	16.02	15.28	15.66	39200
2002-05-29	15.60	15.96	15.50	15.61	74400
2002-05-30	15.59	15.65	15.20	15.65	60500
2002-05-31	15.60	15.78	15.45	15.70	157000
2002-06-03	15.71	15.75	15.48	15.74	98600
2002-06-04	15.70	15.70	14.97	15.05	43200
2002-06-05	15.03	15.39	15.00	15.29	61400
2002-06-06	15.05	15.27	14.55	14.60	86100
2002-06-07	14.50	14.68	14.28	14.45	132300
2002-06-10	14.48	14.61	14.07	14.14	162600
2002-06-11	14.15	14.56	14.15	14.44	83100
2002-06-12	14.50	14.50	14.11	14.15	89000
2002-06-13	14.15	14.75	14.13	14.40	87100
2002-06-14	14.35	14.66	14.21	14.30	74300
2002-06-17	14.32	15.26	14.32	15.05	121700
2002-06-18	15.05	15.24	15.05	15.10	71300
2002-06-19	15.05	15.38	15.00	15.00	109500
2002-06-20	15.05	15.22	14.99	14.99	100900
2002-06-21	15.10	15.10	14.15	14.80	104300
2002-06-24	14.70	14.99	14.20	14.71	104500
2002-06-25	14.85	15.34	14.41	14.75	162700
2002-06-26	14.85	15.17	14.76	15.00	162000
2002-06-27	15.17	15.85	15.17	15.81	189600
2002-06-28	15.74	15.92	15.45	15.60	221600
2002-07-01	15.75	15.99	15.60	15.80	141600
2002-07-02	15.75	15.75	15.13	15.37	52800
2002-07-03	15.25	15.25	13.95	14.80	86200
2002-07-05	14.80	15.29	14.80	14.90	31300
2002-07-08	15.00	15.49	14.65	14.65	104000
2002-07-09	14.72	15.10	14.72	14.90	153700
2002-07-10	14.90	14.98	14.41	14.49	125100
2002-07-11	14.45	14.48	14.08	14.16	119200
2002-07-12	14.20	14.28	13.28	13.28	122300
2002-07-15	13.22	13.60	12.40	12.55	276100
2002-07-16	12.45	12.61	12.21	12.58	229300
2002-07-17	12.65	13.07	12.63	13.00	294200
2002-07-18	13.00	13.00	12.24	12.25	109500
2002-07-19	12.21	12.75	12.15	12.65	186700
2002-07-22	12.55	12.62	11.66	12.00	85100
2002-07-23	12.05	12.05	11.25	11.50	189000
2002-07-24	11.44	12.07	11.00	11.78	123000
2002-07-25	11.80	12.10	11.76	11.88	123600
2002-07-26	11.95	12.38	11.95	12.10	39500
2002-07-29	12.15	13.35	12.01	13.26	112300
2002-07-30	13.30	13.45	12.42	12.70	85900
2002-07-31	12.67	12.73	11.80	11.80	131500
2002-08-01	11.80	12.18	11.80	12.18	158900
2002-08-02	12.20	12.20	11.75	11.75	113300
2002-08-05	11.76	11.99	11.50	11.50	85900
2002-08-06	11.60	11.99	11.60	11.98	31300
2002-08-07	12.00	12.17	11.75	11.75	44200
2002-08-08	11.65	11.97	11.65	11.82	52400
2002-08-09	11.78	12.13	11.50	11.98	68100
2002-08-12	11.90	11.95	11.80	11.81	64500
2002-08-13	11.81	11.95	11.56	11.61	71400
2002-08-14	11.62	12.23	11.62	12.19	62300
2002-08-15	12.21	12.50	12.10	12.25	69200
2002-08-16	12.23	12.83	12.18	12.51	110100
2002-08-19	12.41	12.65	12.41	12.43	111600
2002-08-20	12.40	12.65	12.40	12.52	123700
2002-08-21	12.62	13.12	12.59	13.02	127000
2002-08-22	13.70	14.20	12.70	12.76	216100
2002-08-23	12.72	12.95	12.35	12.35	87900
2002-08-26	12.40	13.18	12.35	13.18	66800
2002-08-27	13.28	13.28	12.55	12.55	70000
2002-08-28	12.50	12.74	12.32	12.32	53800
2002-08-29	12.38	12.50	12.20	12.33	93800
2002-08-30	12.31	12.90	12.31	12.50	61700
2002-09-03	12.60	12.93	12.54	12.75	92700
2002-09-04	12.75	13.60	12.75	13.60	62300
2002-09-05	13.60	13.60	13.05	13.05	101100
2002-09-06	13.05	13.42	13.05	13.16	60200
2002-09-09	13.74	13.74	13.23	13.25	140100
2002-09-10	13.30	13.57	13.30	13.50	204400
2002-09-11	13.70	13.73	13.53	13.56	60900
2002-09-12	13.50	13.61	13.48	13.50	100000
2002-09-13	13.50	13.55	13.45	13.45	125600
2002-09-16	13.43	13.57	13.43	13.51	60200
2002-09-17	13.20	13.50	12.60	12.71	132400
2002-09-18	12.68	13.26	12.65	13.10	126000
2002-09-19	13.10	13.10	12.39	12.52	58100
2002-09-20	12.62	12.62	12.37	12.38	113400
2002-09-23	12.30	12.65	12.21	12.65	159300
2002-09-24	12.60	12.64	12.10	12.17	54400
2002-09-25	12.23	12.80	12.22	12.53	71100
2002-09-26	12.60	13.29	12.60	13.29	101300
2002-09-27	13.25	13.25	12.88	12.91	52000
2002-09-30	12.91	12.98	12.55	12.60	137300
2002-10-01	12.67	13.04	12.25	12.84	99900
2002-10-02	12.84	12.86	12.45	12.45	162900
2002-10-03	12.40	13.13	12.35	12.81	112700
2002-10-04	12.84	13.10	12.06	12.06	79300
2002-10-07	12.00	12.20	11.10	12.20	271200
2002-10-08	12.25	12.33	11.89	11.90	76200
2002-10-09	11.90	11.90	11.32	11.34	99700
2002-10-10	11.30	11.33	10.80	11.23	150200
2002-10-11	11.30	11.94	11.29	11.65	170200
2002-10-14	11.60	11.73	11.40	11.67	86800
2002-10-15	11.73	12.60	11.73	12.50	122600
2002-10-16	12.50	12.50	12.09	12.25	61400
2002-10-17	12.35	13.30	12.35	13.25	74700
2002-10-18	13.31	13.45	13.28	13.35	99100
2002-10-21	13.35	13.35	13.09	13.22	75400
2002-10-22	13.25	13.31	12.75	12.94	26800
2002-10-23	12.91	13.27	12.82	13.25	46400
2002-10-24	13.33	13.53	13.14	13.35	49800
2002-10-25	13.32	13.70	13.25	13.70	47000
2002-10-28	13.73	13.79	13.18	13.32	29000
2002-10-29	13.37	13.59	13.13	13.59	58300
2002-10-30	13.65	13.95	13.50	13.75	64700
2002-10-31	13.65	13.65	13.16	13.52	85000
2002-11-01	13.52	14.00	13.52	14.00	81900
2002-11-04	14.05	14.20	13.62	13.82	61800
2002-11-05	13.81	13.94	13.63	13.84	47000
2002-11-06	13.80	13.99	13.50	13.60	71700
2002-11-07	13.50	13.55	13.22	13.35	74100
2002-11-08	13.30	13.46	13.14	13.46	57400
2002-11-11	13.44	13.60	13.06	13.13	130700
2002-11-12	13.15	13.70	13.15	13.15	58400
2002-11-13	13.05	13.45	12.98	13.32	46100
2002-11-14	13.40	13.50	13.16	13.42	33700
2002-11-15	13.40	13.60	13.20	13.20	20800
2002-11-18	13.12	13.19	12.87	13.12	49600
2002-11-19	13.18	13.34	12.97	13.00	43800
2002-11-20	13.07	13.19	12.92	13.00	73000
2002-11-21	13.00	13.00	12.40	12.65	100200
2002-11-22	12.60	12.72	12.30	12.37	165700
2002-11-25	12.40	12.55	12.25	12.50	67800
2002-11-26	12.45	12.56	12.31	12.50	84300
2002-11-27	12.50	13.10	12.49	13.10	63700
2002-11-29	13.17	13.27	12.80	13.15	55500
2002-12-02	13.50	13.65	12.70	12.80	144800
2002-12-03	12.78	12.78	12.26	12.40	69200
2002-12-04	12.30	12.89	12.26	12.85	138600
2002-12-05	12.87	12.87	12.30	12.50	93600
2002-12-06	12.45	12.78	12.34	12.72	136600
2002-12-09	12.72	12.72	12.43	12.51	69900
2002-12-10	12.48	12.79	12.26	12.58	163400
2002-12-11	12.55	12.79	12.54	12.73	211300
2002-12-12	12.70	12.97	12.65	12.87	81000
2002-12-13	12.77	12.77	12.10	12.11	97000
2002-12-16	12.05	12.68	12.05	12.68	100000
2002-12-17	12.67	12.95	12.30	12.54	237200
2002-12-18	12.62	12.95	12.49	12.49	511500
2002-12-19	12.47	12.72	12.25	12.55	217900
2002-12-20	12.65	12.65	11.94	11.97	275900
2002-12-23	11.95	12.17	11.88	11.88	66800
2002-12-24	11.98	12.00	11.80	11.81	20300
2002-12-26	11.81	12.06	11.81	12.00	216200
2002-12-27	11.99	12.00	11.85	11.90	132500
2002-12-30	11.92	11.92	11.50	11.50	153200
2002-12-31	11.55	11.74	11.55	11.56	100100
2003-01-02	11.58	12.40	11.58	12.38	89100
2003-01-03	12.30	12.30	11.85	11.88	64800
2003-01-06	11.78	12.25	11.76	12.13	116000
2003-01-07	12.03	12.25	11.97	12.15	137600
2003-01-08	12.12	12.12	11.84	12.12	57900
2003-01-09	12.12	12.39	12.08	12.08	61500
2003-01-10	12.00	12.11	11.80	11.80	59500
2003-01-13	11.80	11.88	11.65	11.84	52100
2003-01-14	11.80	11.82	11.45	11.82	56800
2003-01-15	11.80	11.83	11.32	11.50	175700
2003-01-16	11.50	11.54	11.27	11.32	36600
2003-01-17	11.27	11.57	11.23	11.50	313000
2003-01-21	11.50	11.59	11.31	11.55	152200
2003-01-22	11.55	11.60	11.45	11.50	107700
2003-01-23	11.50	12.10	11.50	12.10	138000
2003-01-24	12.10	12.22	11.74	11.89	180700
2003-01-27	11.84	11.93	11.22	11.22	68700
2003-01-28	11.29	11.87	11.29	11.75	88800
2003-01-29	11.70	12.08	11.69	12.05	100500
2003-01-30	12.40	12.40	11.48	11.62	78500
2003-01-31	11.66	12.06	11.53	11.85	103100
2003-02-03	11.95	12.20	11.70	11.78	121800
2003-02-04	11.85	12.15	11.82	12.07	126100
2003-02-05	11.97	12.04	11.74	11.75	78500
2003-02-06	11.80	12.00	11.78	11.97	113900
2003-02-07	12.40	12.40	11.54	11.54	102200
2003-02-10	11.50	12.12	11.50	11.94	127300
2003-02-11	11.90	11.90	11.16	11.20	168600
2003-02-12	11.20	11.50	11.18	11.34	104600
2003-02-13	11.44	11.55	11.30	11.42	199000
2003-02-14	11.52	11.84	11.52	11.78	266300
2003-02-18	11.80	12.00	11.78	11.80	131700
2003-02-19	11.81	11.81	11.71	11.72	35800
2003-02-20	11.70	11.73	11.60	11.71	44100
2003-02-21	11.65	11.94	11.65	11.80	79500
2003-02-24	11.80	11.80	11.70	11.70	71200
2003-02-25	11.71	12.15	11.70	12.02	86500
2003-02-26	12.00	12.04	11.80	11.80	44800
2003-02-27	11.75	12.00	11.75	11.95	39300
2003-02-28	12.00	12.07	11.88	11.95	55000
2003-03-03	11.90	12.19	11.90	12.19	42500
2003-03-04	12.25	12.70	11.80	12.00	118500
2003-03-05	11.95	12.07	11.70	11.87	49200
2003-03-06	11.85	12.06	11.79	11.87	51900
2003-03-07	11.90	12.30	11.90	12.25	47000
2003-03-10	12.20	12.25	11.90	11.95	42700
2003-03-11	11.90	12.10	11.80	11.86	59900
2003-03-12	11.80	12.20	11.80	11.86	55100
2003-03-13	11.90	12.23	11.86	12.18	38500
2003-03-14	12.15	12.23	11.99	11.99	556600
2003-03-17	11.89	12.06	11.82	12.06	182200
2003-03-18	12.06	12.21	12.06	12.19	70200
2003-03-19	12.20	12.22	11.95	12.13	62400
2003-03-20	12.13	12.44	12.05	12.33	65700
2003-03-21	12.34	12.68	12.32	12.50	64000
2003-03-24	12.41	12.41	11.96	12.18	52600
2003-03-25	12.18	12.25	11.94	12.11	62300
2003-03-26	12.11	12.17	11.95	12.02	40400
2003-03-27	12.00	12.44	11.97	12.32	46000
2003-03-28	12.37	12.37	12.20	12.32	48100
2003-03-31	12.30	12.35	12.10	12.35	50400
2003-04-01	12.30	12.45	12.10	12.34	68200
2003-04-02	12.40	12.84	12.40	12.64	56300
2003-04-03	12.70	12.72	12.60	12.64	24900
2003-04-04	12.60	12.78	12.60	12.66	48200
2003-04-07	12.76	12.86	12.60	12.61	68700
2003-04-08	12.55	12.73	12.40	12.70	94800
2003-04-09	12.80	13.07	12.69	12.70	52300
2003-04-10	12.75	12.83	12.68	12.71	15200
2003-04-11	12.71	12.89	12.70	12.81	48100
2003-04-14	12.85	13.27	12.85	13.14	81800
2003-04-15	13.05	13.15	13.00	13.15	18100
2003-04-16	13.20	13.20	13.01	13.09	61800
2003-04-17	13.05	13.17	12.95	13.16	131000
2003-04-21	13.10	13.24	13.00	13.18	89400
2003-04-22	13.08	13.40	13.05	13.15	50500
2003-04-23	13.18	13.45	13.00	13.35	61500
2003-04-24	13.30	13.34	12.96	13.08	146900
2003-04-25	13.08	13.15	13.00	13.00	19200
2003-04-28	13.06	13.25	13.06	13.18	51000
2003-04-29	13.20	13.35	13.00	13.21	99500
2003-04-30	13.25	13.33	13.10	13.28	136600
2003-05-01	13.28	13.55	13.03	13.20	78500
2003-05-02	13.28	13.74	13.27	13.57	112200
2003-05-05	13.67	13.74	13.28	13.34	39500
2003-05-06	13.44	13.47	13.10	13.29	66000
2003-05-07	13.25	13.44	13.25	13.32	34500
2003-05-08	13.36	13.48	13.16	13.18	31100
2003-05-09	13.28	13.37	13.01	13.33	44200
2003-05-12	13.25	13.43	13.15	13.39	37200
2003-05-13	13.33	13.75	13.33	13.61	59600
2003-05-14	13.70	13.70	13.12	13.13	57200
2003-05-15	13.23	13.44	13.12	13.44	83000
2003-05-16	13.34	13.34	13.12	13.12	77900
2003-05-19	13.12	13.25	13.06	13.06	78300
2003-05-20	13.11	13.38	13.00	13.20	31200
2003-05-21	13.20	13.26	12.97	12.99	31000
2003-05-22	13.09	13.43	12.72	13.30	127900
2003-05-23	13.20	13.27	12.65	13.26	126800
2003-05-27	13.12	13.20	12.76	13.12	89500
2003-05-28	13.03	13.52	13.03	13.50	68100
2003-05-29	13.55	13.98	13.55	13.98	75200
2003-05-30	13.99	14.28	13.85	14.11	114300
2003-06-02	14.25	14.39	13.92	14.00	77300
2003-06-03	13.95	13.97	13.60	13.85	57000
2003-06-04	13.90	14.39	13.90	14.24	46900
2003-06-05	14.24	14.80	14.24	14.71	84900
2003-06-06	14.95	15.00	14.26	14.27	49300
2003-06-09	14.32	14.35	13.94	14.00	60800
2003-06-10	14.00	14.34	14.00	14.32	32700
2003-06-11	14.32	14.41	14.18	14.28	24700
2003-06-12	14.25	14.72	14.25	14.55	43200
2003-06-13	14.61	14.63	14.01	14.14	52100
2003-06-16	14.20	14.35	13.91	14.31	67800
2003-06-17	14.25	14.26	14.05	14.23	67800
2003-06-18	14.20	14.20	13.79	13.99	403800
2003-06-19	13.99	14.00	13.72	13.73	88400
2003-06-20	13.80	14.09	13.80	14.01	173500
2003-06-23	14.10	14.10	13.89	13.90	105800
2003-06-24	13.87	14.08	13.82	14.05	182400
2003-06-25	13.95	14.03	13.82	13.96	70000
2003-06-26	13.95	14.08	13.87	13.99	186100
2003-06-27	13.93	14.14	13.66	13.79	139100
2003-06-30	13.85	13.86	13.51	13.63	203900
2003-07-01	13.86	13.96	13.53	13.96	90200
2003-07-02	13.96	14.34	13.88	14.34	75600
2003-07-03	14.27	14.70	14.25	14.27	27700
2003-07-07	14.32	14.86	14.32	14.66	110700
2003-07-08	14.70	15.00	14.66	14.94	59000
2003-07-09	14.88	15.20	14.88	15.10	152000
2003-07-10	15.00	15.00	14.45	14.50	73200
2003-07-11	14.50	14.90	14.50	14.90	88300
2003-07-14	14.93	14.98	14.55	14.72	101600
2003-07-15	14.77	15.00	14.50	14.74	105300
2003-07-16	14.80	14.80	14.31	14.36	84700
2003-07-17	14.46	14.47	14.18	14.29	90700
2003-07-18	14.39	14.39	13.93	14.15	61500
2003-07-21	14.20	14.25	13.75	14.13	129100
2003-07-22	14.18	14.25	14.00	14.03	166700
2003-07-23	14.10	14.21	14.00	14.05	35900
2003-07-24	14.15	14.59	14.08	14.30	77800
2003-07-25	14.25	14.55	14.02	14.28	116800
2003-07-28	14.32	14.61	14.29	14.55	74900
2003-07-29	14.58	14.58	14.25	14.40	103100
2003-07-30	14.35	14.55	14.17	14.42	64800
2003-07-31	14.32	14.45	14.13	14.38	257400
2003-08-01	14.30	14.55	14.09	14.40	74900
2003-08-04	14.40	14.40	13.98	14.09	73200
2003-08-05	14.05	14.23	13.92	13.97	50700
2003-08-06	14.02	14.20	13.88	14.00	37000
2003-08-07	14.00	14.10	13.72	14.00	63500
2003-08-08	14.09	14.28	13.97	14.10	37600
2003-08-11	14.15	14.15	13.90	14.11	40900
2003-08-12	14.16	14.45	14.00	14.44	166400
2003-08-13	14.46	14.53	14.22	14.50	39800
2003-08-14	14.45	14.65	14.20	14.65	58000
2003-08-15	14.68	14.69	14.41	14.41	17900
2003-08-18	14.60	14.67	14.43	14.49	92900
2003-08-19	14.53	14.66	14.40	14.60	68000
2003-08-20	14.55	15.15	14.50	15.02	216300
2003-08-21	14.97	15.50	14.55	15.08	112700
2003-08-22	15.00	15.20	14.58	14.58	89200
2003-08-25	14.55	14.81	14.55	14.79	53100
2003-08-26	14.71	14.79	14.41	14.71	73900
2003-08-27	14.72	15.15	14.72	15.03	87900
2003-08-28	14.97	15.38	14.80	15.30	63300
2003-08-29	15.25	15.42	15.20	15.20	57000
2003-09-02	15.15	15.49	15.10	15.42	134400
2003-09-03	15.37	15.60	15.28	15.30	269200
2003-09-04	15.32	15.47	15.12	15.39	75700
2003-09-05	15.35	15.48	15.05	15.05	82400
2003-09-08	15.05	15.36	15.05	15.32	53200
2003-09-09	15.30	15.33	14.50	14.92	238800
2003-09-10	14.84	14.84	14.36	14.45	201100
2003-09-11	14.45	14.73	14.45	14.49	122800
2003-09-12	14.49	14.73	14.32	14.70	152800
2003-09-15	14.67	14.79	14.32	14.46	98400
2003-09-16	14.49	14.65	14.35	14.39	76800
2003-09-17	14.40	14.67	14.32	14.60	81500
2003-09-18	14.57	14.57	14.25	14.43	117600
2003-09-19	14.35	14.88	14.35	14.60	78700
2003-09-22	14.80	14.95	14.72	14.85	84800
2003-09-23	14.80	15.07	14.70	14.92	118200
2003-09-24	15.11	15.18	14.90	14.91	123200
2003-09-25	14.90	14.95	14.31	14.31	79300
2003-09-26	14.31	15.07	14.10	14.95	268300
2003-09-29	14.93	15.10	14.77	15.06	244900
2003-09-30	15.03	15.19	15.00	15.01	112900
2003-10-01	15.00	15.63	14.98	15.41	72300
2003-10-02	15.41	15.57	15.25	15.25	108600
2003-10-03	15.35	15.75	15.35	15.54	80800
2003-10-06	15.58	15.92	15.56	15.92	62200
2003-10-07	15.87	16.12	15.80	15.99	166600
2003-10-08	15.99	16.04	15.78	15.82	99300
2003-10-09	15.88	16.06	15.84	16.00	123000
2003-10-10	16.00	16.08	15.87	16.07	210000
2003-10-13	16.12	16.48	15.94	16.48	115800
2003-10-14	16.48	16.61	16.33	16.60	72000
2003-10-15	16.60	16.68	16.23	16.23	69400
2003-10-16	16.24	16.73	16.19	16.68	127900
2003-10-17	16.75	16.75	16.25	16.26	94000
2003-10-20	16.35	16.42	15.88	16.05	137200
2003-10-21	16.10	16.15	15.90	16.00	58400
2003-10-22	15.96	16.07	15.87	15.87	244800
2003-10-23	15.87	16.06	15.85	15.86	70900
2003-10-24	15.86	15.92	15.80	15.80	84400
2003-10-27	15.90	16.22	15.90	16.13	59500
2003-10-28	16.23	16.71	16.20	16.66	97500
2003-10-29	16.60	17.10	16.55	17.09	126300
2003-10-30	17.00	17.19	16.64	17.15	139500
2003-10-31	17.15	17.23	17.06	17.14	114000
2003-11-03	17.10	17.45	16.99	17.03	102900
2003-11-04	16.97	17.33	16.96	17.15	65300
2003-11-05	17.15	17.15	16.50	16.69	141100
2003-11-06	16.69	16.96	16.69	16.81	69200
2003-11-07	16.90	17.01	16.69	16.70	38300
2003-11-10	16.73	16.73	16.43	16.44	55500
2003-11-11	16.27	16.67	16.27	16.50	79800
2003-11-12	16.46	17.07	16.46	17.07	65100
2003-11-13	17.02	17.11	16.91	17.04	40900
2003-11-14	16.97	17.12	16.78	16.78	38300
2003-11-17	16.73	16.73	16.31	16.43	172600
2003-11-18	16.50	16.62	16.27	16.27	74600
2003-11-19	16.27	16.46	16.27	16.44	129000
2003-11-20	16.60	17.07	16.34	16.95	184900
2003-11-21	16.99	17.00	16.59	16.64	78100
2003-11-24	16.66	17.15	16.66	17.10	81500
2003-11-25	17.10	17.39	17.03	17.27	225000
2003-11-26	17.45	17.62	17.33	17.61	162700
2003-11-28	17.61	17.70	17.60	17.60	33600
2003-12-01	17.70	18.00	17.61	18.00	143400
2003-12-02	18.08	18.15	17.87	18.08	328900
2003-12-03	18.15	18.17	18.00	18.12	200200
2003-12-04	18.10	18.20	17.15	17.35	237400
2003-12-05	17.36	17.55	17.33	17.40	122300
2003-12-08	17.43	17.61	17.40	17.56	86300
2003-12-09	17.64	17.67	17.37	17.38	149800
2003-12-10	17.38	17.43	17.15	17.15	210400
2003-12-11	17.16	17.48	17.16	17.45	81600
2003-12-12	17.60	17.76	17.46	17.76	146900
2003-12-15	17.80	17.90	17.25	17.38	112800
2003-12-16	17.41	17.48	17.22	17.41	158400
2003-12-17	17.40	17.63	17.38	17.62	97200
2003-12-18	17.64	17.81	17.61	17.61	64700
2003-12-19	17.62	17.87	17.59	17.84	115200
2003-12-22	17.84	17.86	17.61	17.78	41200
2003-12-23	17.79	17.99	17.66	17.99	77700
2003-12-24	17.95	17.97	17.70	17.75	33800
2003-12-26	17.75	18.00	17.75	18.00	14500
2003-12-29	18.00	18.10	17.76	17.93	110700
2003-12-30	17.93	18.11	17.93	18.11	80400
2003-12-31	18.07	18.07	17.71	17.74	92700
2004-01-02	17.84	18.02	17.61	17.73	85300
2004-01-05	17.68	17.88	17.62	17.69	72300
2004-01-06	17.69	18.30	17.69	17.86	118800
2004-01-07	17.75	17.84	17.55	17.74	144400
2004-01-08	17.63	17.72	17.36	17.57	205300
2004-01-09	17.58	17.60	17.40	17.45	98000
2004-01-12	17.55	17.70	17.37	17.70	72200
2004-01-13	17.70	17.80	17.63	17.66	72900
2004-01-14	17.73	18.03	17.73	17.93	48500
2004-01-15	17.93	18.00	17.64	17.87	61500
2004-01-16	18.00	18.25	17.81	17.82	92700
2004-01-20	17.96	17.96	17.74	17.88	86300
2004-01-21	18.00	18.15	17.83	18.00	93600
2004-01-22	18.03	18.13	17.77	17.78	68100
2004-01-23	17.85	18.01	17.70	18.01	78200
2004-01-26	17.90	18.04	17.69	18.04	58700
2004-01-27	18.10	18.11	17.67	17.79	83900
2004-01-28	17.72	17.84	17.25	17.28	117000
2004-01-29	17.43	17.51	17.18	17.38	89500
2004-01-30	17.34	17.46	17.23	17.45	63600
2004-02-02	17.56	17.56	17.25	17.49	64500
2004-02-03	17.43	17.65	17.35	17.55	81900
2004-02-04	17.55	17.65	17.08	17.08	99800
2004-02-05	17.28	17.70	17.21	17.56	89400
2004-02-06	17.63	18.10	17.63	18.02	60500
2004-02-09	17.90	18.00	17.75	17.77	115000
2004-02-10	17.82	18.31	17.54	18.31	91100
2004-02-11	18.27	18.28	18.13	18.14	54200
2004-02-12	18.17	18.62	18.10	18.28	62200
2004-02-13	18.35	18.45	17.91	17.91	81800
2004-02-17	18.04	18.82	17.98	18.68	98700
2004-02-18	18.68	18.70	18.30	18.43	51100
2004-02-19	18.50	18.60	18.35	18.35	61300
2004-02-20	18.42	18.80	17.80	18.80	156000
2004-02-23	18.80	18.82	18.31	18.37	89300
2004-02-24	18.35	19.00	18.30	18.96	164100
2004-02-25	18.96	19.27	18.84	19.27	104700
2004-02-26	19.22	19.38	19.00	19.36	90400
2004-02-27	19.25	19.41	19.11	19.12	82200
2004-03-01	19.19	19.70	19.19	19.70	73600
2004-03-02	19.75	19.90	19.61	19.65	70800
2004-03-03	19.62	19.85	19.50	19.67	66500
2004-03-04	19.67	19.82	19.48	19.82	114400
2004-03-05	19.75	19.95	19.63	19.82	91300
2004-03-08	19.83	19.85	19.60	19.64	107400
2004-03-09	19.58	19.58	19.03	19.06	172800
2004-03-10	19.11	19.15	18.21	18.35	306000
2004-03-11	18.39	19.21	18.36	18.61	223600
2004-03-12	18.66	18.89	18.35	18.80	146400
2004-03-15	18.82	18.84	18.32	18.34	130100
2004-03-16	18.33	18.41	18.07	18.24	172100
2004-03-17	18.35	18.64	18.35	18.55	106700
2004-03-18	18.50	18.77	18.40	18.73	72400
2004-03-19	18.87	18.97	18.43	18.95	130400
2004-03-22	18.95	18.95	18.14	18.14	120500
2004-03-23	18.14	18.27	17.88	18.03	133800
2004-03-24	18.00	18.26	17.85	18.20	100500
2004-03-25	18.23	18.46	18.13	18.30	90000
2004-03-26	18.31	18.33	18.04	18.25	73400
2004-03-29	18.25	18.55	18.15	18.33	171700
2004-03-30	18.28	18.60	18.18	18.53	85300
2004-03-31	18.50	18.60	18.37	18.50	74200
2004-04-01	18.47	19.04	18.47	18.98	138000
2004-04-02	19.07	19.15	18.92	18.95	99500
2004-04-05	18.90	19.57	18.90	19.20	115000
2004-04-06	19.09	19.23	18.91	19.09	86700
2004-04-07	19.09	19.19	18.84	19.03	60000
2004-04-08	19.24	19.37	18.75	18.75	114000
2004-04-12	18.87	19.73	18.87	19.55	151500
2004-04-13	19.37	19.37	18.71	18.93	89000
2004-04-14	18.68	18.90	18.50	18.63	61700
2004-04-15	18.63	18.95	18.62	18.70	76500
2004-04-16	18.79	19.23	18.65	19.03	59200
2004-04-19	18.98	19.15	18.64	18.70	100700
2004-04-20	18.80	19.22	18.72	18.75	62300
2004-04-21	18.70	18.97	18.60	18.91	57000
2004-04-22	18.90	19.33	18.82	19.33	67000
2004-04-23	19.33	19.34	18.88	19.20	113000
2004-04-26	19.20	19.30	19.00	19.10	82300
2004-04-27	19.11	19.43	19.00	19.10	91000
2004-04-28	19.05	19.19	18.41	18.53	117700
2004-04-29	18.60	18.73	18.33	18.40	122300
2004-04-30	18.47	18.47	18.06	18.07	105900
2004-05-03	18.02	18.38	17.98	18.18	89400
2004-05-04	18.23	18.23	17.75	18.13	113700
2004-05-05	18.06	18.15	17.97	17.99	57100
2004-05-06	17.97	18.03	17.36	17.59	186900
2004-05-07	17.54	17.67	17.03	17.03	95100
2004-05-10	16.98	17.10	16.60	16.88	125200
2004-05-11	16.95	17.18	16.87	16.96	86600
2004-05-12	16.97	17.20	16.58	17.02	97400
2004-05-13	17.03	17.17	16.80	16.87	103900
2004-05-14	16.75	17.02	16.45	16.82	118300
2004-05-17	16.95	16.95	16.45	16.71	80600
2004-05-18	16.71	16.88	16.53	16.81	71600
2004-05-19	17.00	17.17	16.50	16.61	101400
2004-05-20	17.35	17.81	17.04	17.56	302800
2004-05-21	17.80	18.49	17.80	18.49	253100
2004-05-24	18.49	18.85	18.34	18.77	112300
2004-05-25	18.73	19.09	18.42	19.07	117500
2004-05-26	19.00	19.02	18.58	18.65	80800
2004-05-27	18.65	19.00	18.57	18.73	103300
2004-05-28	18.90	18.97	18.70	18.93	63600
2004-06-01	18.75	19.04	18.75	18.97	126400
2004-06-02	19.04	19.10	18.75	18.99	74000
2004-06-03	18.95	18.95	18.32	18.41	107700
2004-06-04	18.60	18.73	18.43	18.52	99000
2004-06-07	18.60	18.85	18.52	18.84	62100
2004-06-08	18.81	18.86	18.60	18.80	68500
2004-06-09	18.80	18.95	18.47	18.51	57400
2004-06-10	18.52	19.00	18.46	18.70	135600
2004-06-14	18.65	18.80	18.57	18.75	103900
2004-06-15	18.78	18.93	18.58	18.68	86500
2004-06-16	18.80	18.90	18.52	18.86	110900
2004-06-17	18.80	18.90	18.50	18.84	121100
2004-06-18	18.84	18.89	18.72	18.79	117100
2004-06-21	18.75	19.00	18.70	18.99	145100
2004-06-22	18.90	19.00	18.53	18.96	137100
2004-06-23	18.91	19.00	18.62	18.98	112200
2004-06-24	19.03	19.26	18.99	19.22	221500
2004-06-25	19.10	19.15	18.90	19.10	156100
2004-06-28	19.08	19.39	19.04	19.14	239000
2004-06-29	19.14	19.29	19.01	19.18	192900
2004-06-30	19.15	19.45	19.06	19.25	222600
2004-07-01	19.30	19.37	19.12	19.12	190200
2004-07-02	19.14	19.19	18.87	18.97	200700
2004-07-06	18.99	19.34	18.80	18.90	332200
2004-07-07	18.98	19.28	18.90	19.22	193600
2004-07-08	19.07	19.09	18.48	18.67	197600
2004-07-09	18.70	18.91	18.63	18.72	52900
2004-07-12	18.77	19.10	18.76	18.90	105900
2004-07-13	19.00	19.14	18.96	19.06	103800
2004-07-14	19.00	19.05	18.77	18.89	102400
2004-07-15	18.93	19.04	18.71	18.74	106200
2004-07-16	18.80	18.88	18.24	18.35	87700
2004-07-19	18.34	18.64	18.34	18.53	164400
2004-07-20	18.65	19.42	18.65	19.42	293000
2004-07-21	19.42	19.46	19.00	19.00	122500
2004-07-22	19.00	19.05	18.20	18.44	132600
2004-07-23	18.46	18.64	18.31	18.36	87400
2004-07-26	18.50	18.81	18.25	18.28	138000
2004-07-27	18.28	18.92	18.28	18.92	234100
2004-07-28	18.85	18.88	18.28	18.42	114100
2004-07-29	18.48	18.98	18.46	18.77	168100
2004-07-30	18.62	18.99	18.50	18.97	151200
2004-08-02	18.75	18.90	18.51	18.73	121500
2004-08-03	18.73	18.73	18.34	18.35	97900
2004-08-04	18.25	18.45	17.99	18.30	120600
2004-08-05	18.40	18.40	17.91	17.95	211400
2004-08-06	17.77	18.11	17.61	17.88	158700
2004-08-09	17.98	18.09	17.76	17.91	111900
2004-08-10	17.95	18.01	17.79	17.99	207400
2004-08-11	17.90	17.91	17.59	17.89	103500
2004-08-12	17.80	17.95	17.71	17.71	63000
2004-08-13	17.82	17.87	17.56	17.66	84100
2004-08-16	17.75	18.28	17.70	18.18	120000
2004-08-17	18.18	18.45	18.04	18.18	112200
2004-08-18	18.14	18.33	17.99	18.30	129200
2004-08-19	18.45	19.02	18.35	18.65	237200
2004-08-20	18.84	19.49	18.67	19.48	275800
2004-08-23	19.55	19.63	19.22	19.33	175300
2004-08-24	19.75	19.81	19.52	19.66	160200
2004-08-25	19.70	19.70	19.38	19.50	87200
2004-08-26	19.55	19.61	19.36	19.53	220300
2004-08-27	19.70	20.10	19.47	20.08	279700
2004-08-30	20.23	20.37	19.93	19.98	274500
2004-08-31	19.98	20.20	19.62	20.16	217200
2004-09-01	20.20	20.66	19.98	20.01	125500
2004-09-02	19.90	20.59	19.86	20.59	198200
2004-09-03	20.59	20.70	20.27	20.49	101000
2004-09-07	20.51	20.70	20.38	20.45	181500
2004-09-08	20.55	20.99	20.49	20.64	219200
2004-09-09	20.73	20.80	20.57	20.60	120800
2004-09-10	20.60	20.79	20.55	20.77	89300
2004-09-13	20.90	21.07	20.72	20.96	203200
2004-09-14	20.95	20.95	20.69	20.80	84900
2004-09-15	20.85	21.00	20.79	20.99	185400
2004-09-16	21.03	21.28	21.03	21.13	101200
2004-09-17	21.23	21.39	20.98	21.25	213800
2004-09-20	21.25	21.30	21.13	21.18	158900
2004-09-21	21.34	22.19	21.27	22.08	238200
2004-09-22	22.00	22.00	21.66	21.84	190300
2004-09-23	21.85	22.13	21.73	21.97	88900
2004-09-24	21.90	21.92	21.50	21.51	89700
2004-09-27	21.51	21.55	21.25	21.25	102900
2004-09-28	21.24	21.56	21.21	21.45	165800
2004-09-29	21.50	22.40	21.50	22.40	148200
2004-09-30	22.40	22.52	22.10	22.28	120000
2004-10-01	22.35	22.73	22.33	22.73	92900
2004-10-04	22.64	23.27	21.85	21.93	269600
2004-10-05	21.95	22.21	21.79	21.89	166200
2004-10-06	21.90	22.12	21.88	22.00	144300
2004-10-07	22.01	22.12	21.91	22.10	128900
2004-10-08	22.30	22.38	21.68	21.69	95200
2004-10-11	21.59	21.68	21.43	21.61	72100
2004-10-12	21.61	22.42	21.42	22.19	165000
2004-10-13	22.27	22.40	21.62	21.91	127000
2004-10-14	21.85	22.04	21.40	21.60	243600
2004-10-15	21.57	22.02	21.57	21.70	76900
2004-10-18	21.60	21.89	21.39	21.67	110700
2004-10-19	21.66	22.19	21.66	22.10	128300
2004-10-20	22.25	22.30	21.78	22.20	96200
2004-10-21	22.30	22.94	21.85	22.49	189400
2004-10-22	22.50	22.82	21.99	22.02	103300
2004-10-25	21.95	22.49	21.67	22.19	98300
2004-10-26	22.09	22.65	21.91	22.49	130600
2004-10-27	22.55	23.08	22.28	23.07	166700
2004-10-28	22.95	23.05	22.46	22.91	172700
2004-10-29	22.86	22.87	22.53	22.79	55900
2004-11-01	22.85	23.48	22.57	23.48	106700
2004-11-02	23.48	23.87	23.10	23.22	111400
2004-11-03	23.18	23.63	23.18	23.48	107500
2004-11-04	23.48	24.19	23.28	24.16	128400
2004-11-05	23.80	24.22	23.51	23.94	153800
2004-11-08	23.85	23.98	23.06	23.26	104000
2004-11-09	23.50	24.87	23.27	24.79	291500
2004-11-10	24.82	25.14	24.60	24.66	165100
2004-11-11	24.70	25.90	24.54	25.90	202400
2004-11-12	25.80	25.80	25.05	25.14	118000
2004-11-15	25.15	25.80	24.85	25.75	215900
2004-11-16	25.70	25.70	24.91	25.10	251100
2004-11-17	27.00	29.95	26.60	26.98	1356100
2004-11-18	26.98	27.27	26.17	26.24	329400
2004-11-19	26.24	26.65	26.13	26.14	348600
2004-11-22	26.10	26.46	25.92	26.20	221900
2004-11-23	26.33	27.00	26.20	26.88	267100
2004-11-24	26.80	27.65	26.76	27.33	224900
2004-11-26	27.43	27.62	27.22	27.30	81500
2004-11-29	27.39	27.77	27.06	27.40	380100
2004-11-30	27.30	27.41	27.00	27.30	345200
2004-12-01	27.34	27.64	27.31	27.50	411900
2004-12-02	27.51	27.59	27.00	27.35	300900
2004-12-03	27.35	27.75	27.21	27.41	181300
2004-12-06	27.41	27.41	26.84	26.85	181900
2004-12-07	26.80	26.80	25.74	25.74	242600
2004-12-08	25.75	26.10	25.66	25.74	199100
2004-12-09	25.73	26.09	25.45	26.01	286300
2004-12-10	25.85	26.00	25.45	25.77	179200
2004-12-13	25.87	25.93	25.20	25.56	201100
2004-12-14	25.58	26.10	25.52	25.92	148900
2004-12-15	25.93	26.10	25.71	26.03	82700
2004-12-16	25.97	26.06	25.50	25.71	142600
2004-12-17	25.50	26.79	25.50	26.06	434600
2004-12-20	25.90	26.47	25.84	26.25	286800
2004-12-21	26.34	26.50	26.25	26.42	138000
2004-12-22	26.17	26.66	26.13	26.57	130500
2004-12-23	26.74	27.00	26.58	26.96	147600
2004-12-27	27.04	27.08	26.58	26.65	92000
2004-12-28	26.65	27.14	26.50	27.05	99600
2004-12-29	26.95	27.08	26.83	26.98	74200
2004-12-30	26.96	27.10	26.79	26.91	182900
2004-12-31	26.85	27.13	26.71	27.00	81500
2005-01-03	26.91	27.27	26.77	27.18	257400
2005-01-04	27.15	27.37	27.07	27.25	245800
2005-01-05	27.20	27.20	26.31	26.40	359700
2005-01-06	26.38	26.62	26.21	26.36	155700
2005-01-07	26.41	26.93	26.35	26.55	191400
2005-01-10	26.40	26.85	26.30	26.57	125800
2005-01-11	26.52	26.67	26.38	26.39	133900
2005-01-12	26.33	27.02	26.27	26.92	227800
2005-01-13	26.92	26.92	26.51	26.72	142800
2005-01-14	26.65	27.13	26.61	27.12	102100
2005-01-18	27.02	27.50	26.90	27.43	122400
2005-01-19	27.18	27.49	26.90	27.24	132400
2005-01-20	27.10	27.19	26.44	26.56	157600
2005-01-21	26.43	26.57	26.09	26.10	84600
2005-01-24	26.10	26.31	25.75	26.09	123400
2005-01-25	25.57	26.49	25.57	26.44	121200
2005-01-26	26.45	26.45	26.03	26.38	123600
2005-01-27	26.20	26.86	26.16	26.76	137100
2005-01-28	26.77	26.77	25.79	25.88	106700
2005-01-31	26.12	27.27	26.09	27.21	170800
2005-02-01	27.20	27.21	26.89	27.05	79600
2005-02-02	27.05	27.10	26.12	26.77	297400
2005-02-03	26.92	27.13	26.65	27.08	361200
2005-02-04	27.10	27.25	26.83	27.10	168900
2005-02-07	27.10	28.06	27.10	28.00	435900
2005-02-08	28.20	28.76	28.02	28.69	334700
2005-02-09	28.69	28.94	28.20	28.25	258100
2005-02-10	28.25	28.25	27.70	28.15	243800
2005-02-11	28.15	29.71	27.84	29.05	289600
2005-02-14	28.96	28.96	28.26	28.44	134500
2005-02-15	28.47	29.20	28.40	29.14	220500
2005-02-16	28.97	29.57	28.65	29.54	180500
2005-02-17	29.53	29.53	28.71	28.82	147900
2005-02-18	28.90	28.93	28.60	28.81	88000
2005-02-22	28.80	28.97	27.65	27.71	161800
2005-02-23	27.71	27.98	27.30	27.30	261200
2005-02-24	27.05	27.95	26.87	27.81	304500
2005-02-25	27.83	27.83	27.26	27.68	221700
2005-02-28	27.71	27.86	27.32	27.73	193600
2005-03-01	27.85	28.18	27.76	27.87	156800
2005-03-02	27.80	28.59	27.80	28.13	160300
2005-03-03	28.27	28.56	27.94	28.30	88500
2005-03-04	28.35	28.62	27.87	28.33	151600
2005-03-07	28.30	28.39	27.80	27.81	75200
2005-03-08	27.80	27.96	27.41	27.45	113400
2005-03-09	27.35	29.07	27.35	28.57	539800
2005-03-10	28.50	28.77	27.92	27.98	355200
2005-03-11	28.05	28.39	27.94	28.00	233100
2005-03-14	27.89	28.30	27.88	27.92	334800
2005-03-15	27.78	28.48	27.76	27.95	293500
2005-03-16	27.96	28.30	27.72	28.00	311700
2005-03-17	29.30	29.51	27.22	28.00	940300
2005-03-18	27.65	28.05	27.65	27.95	418700
2005-03-21	27.95	28.03	26.86	27.16	270500
2005-03-22	27.16	27.94	27.16	27.49	581400
2005-03-23	27.49	27.49	26.35	26.37	592200
2005-03-24	26.44	26.88	26.40	26.65	214500
2005-03-28	26.63	26.87	26.19	26.74	341700
2005-03-29	26.74	26.93	25.60	25.65	313800
2005-03-30	25.71	26.48	25.62	26.31	279400
2005-03-31	26.36	26.97	26.03	26.64	252800
2005-04-01	26.73	26.88	25.85	26.24	167500
2005-04-04	26.29	26.94	26.06	26.75	214200
2005-04-05	26.95	27.01	26.30	26.30	169100
2005-04-06	26.55	26.98	26.55	26.70	244200
2005-04-07	26.70	26.88	26.15	26.78	223900
2005-04-08	26.78	26.84	26.33	26.34	179000
2005-04-11	26.40	26.73	25.71	26.68	439700
2005-04-12	26.47	26.86	25.88	26.76	346800
2005-04-13	26.76	26.91	26.25	26.37	191700
2005-04-14	26.20	26.29	25.42	25.57	241200
2005-04-15	25.58	25.63	24.68	24.90	260600
2005-04-18	24.93	25.02	24.11	24.37	344000
2005-04-19	24.47	26.75	24.47	26.25	535700
2005-04-20	26.15	26.62	25.43	25.56	319800
2005-04-21	25.70	26.90	25.53	26.83	324200
2005-04-22	26.83	26.90	25.46	25.57	341600
2005-04-25	25.63	26.25	25.63	26.25	442500
2005-04-26	26.29	26.69	25.82	26.35	271800
2005-04-27	26.36	26.95	25.85	26.47	296900
2005-04-28	26.50	26.52	25.43	25.76	397100
2005-04-29	25.95	26.04	24.99	25.88	507100
2005-05-02	25.80	26.40	25.80	26.05	200700
2005-05-03	26.15	27.40	26.15	27.29	383600
2005-05-04	27.31	27.49	27.03	27.19	201700
2005-05-05	27.16	27.50	27.03	27.44	276000
2005-05-06	27.50	27.64	27.25	27.34	467400
2005-05-09	27.30	27.53	27.25	27.50	540300
2005-05-10	27.49	27.60	27.28	27.59	388300
2005-05-11	27.55	27.75	26.73	27.14	334000
2005-05-12	27.14	27.55	26.79	26.97	356000
2005-05-13	27.12	27.50	26.55	27.06	334300
2005-05-16	27.01	27.44	27.00	27.29	173600
2005-05-17	27.30	28.08	27.08	27.96	331300
2005-05-18	27.90	28.82	27.85	28.81	205700
2005-05-19	28.65	28.94	28.60	28.79	215600
2005-05-20	28.70	28.87	28.25	28.68	184900
2005-05-23	28.50	29.14	28.50	29.03	234700
2005-05-24	28.78	28.91	28.41	28.80	279100
2005-05-25	29.50	30.83	29.10	30.07	1889400
2005-05-26	30.00	31.47	30.00	31.06	1217700
2005-05-27	30.84	31.30	30.72	31.25	696600
2005-05-31	31.25	31.30	30.54	30.99	508400
2005-06-01	30.99	31.61	30.99	31.37	735400
2005-06-02	31.22	31.82	31.20	31.80	423900
2005-06-03	31.70	31.72	31.11	31.50	252500
2005-06-06	31.55	31.62	31.29	31.55	246300
2005-06-07	31.57	32.06	31.49	31.67	257400
2005-06-08	31.62	31.93	31.36	31.70	320500
2005-06-09	31.60	31.65	31.06	31.57	190200
2005-06-10	31.54	31.63	31.27	31.50	164100
2005-06-13	31.40	31.85	31.35	31.75	244900
2005-06-14	31.60	32.27	31.60	32.27	328300
2005-06-15	32.27	32.33	31.56	32.04	285400
2005-06-16	32.09	33.20	32.04	32.91	283900
2005-06-17	33.30	33.30	32.18	32.81	311700
2005-06-20	32.60	32.73	32.27	32.60	151900
2005-06-21	32.55	32.81	32.31	32.62	127900
2005-06-22	32.60	33.33	32.60	33.10	245000
2005-06-23	32.97	33.16	31.88	32.15	240300
2005-06-24	31.70	31.93	31.24	31.93	314100
2005-06-27	31.93	32.03	31.35	31.91	229400
2005-06-28	32.01	32.54	31.96	32.48	171700
2005-06-29	32.60	32.74	32.23	32.57	110300
2005-06-30	32.54	33.04	32.46	32.69	191100
2005-07-01	32.70	33.11	32.43	33.11	225600
2005-07-05	32.60	33.86	32.24	33.86	630900
2005-07-06	33.80	33.85	33.39	33.70	518500
2005-07-07	33.50	34.25	33.13	34.15	388200
2005-07-08	34.00	35.06	33.82	34.89	396400
2005-07-11	34.70	34.71	33.75	34.14	637500
2005-07-12	34.20	34.37	33.82	34.00	410900
2005-07-13	34.00	34.00	33.38	33.80	247700
2005-07-14	34.23	34.23	33.24	33.38	592400
2005-07-15	33.33	33.40	32.75	32.95	3017100
2005-07-18	32.90	33.33	32.87	33.11	616100
2005-07-19	33.15	33.59	33.08	33.58	610400
2005-07-20	34.25	34.30	33.65	34.12	1129400
2005-07-21	34.08	34.14	33.52	33.58	327000
2005-07-22	33.63	33.83	33.19	33.78	262400
2005-07-25	33.85	34.18	33.27	33.49	288100
2005-07-26	33.73	33.92	33.50	33.74	373000
2005-07-27	33.80	33.87	33.36	33.83	230400
2005-07-28	33.97	34.25	33.58	34.06	368300
2005-07-29	33.94	34.13	33.58	33.90	541700
2005-08-01	34.85	34.85	33.42	33.96	311500
2005-08-02	33.93	34.03	33.43	33.84	343200
2005-08-03	33.83	34.29	33.66	34.20	254000
2005-08-04	34.05	34.05	33.08	33.20	323400
2005-08-05	33.00	33.06	31.90	32.96	376500
2005-08-08	32.89	33.28	32.87	33.12	257700
2005-08-09	33.14	33.77	33.12	33.57	323700
2005-08-10	33.55	34.50	33.35	33.66	378600
2005-08-11	33.66	34.18	33.48	34.11	236900
2005-08-12	35.00	35.00	33.87	34.28	549100
2005-08-15	34.40	34.60	33.83	33.99	357800
2005-08-16	33.74	33.78	32.35	32.75	328000
2005-08-17	32.83	33.24	32.53	32.95	216500
2005-08-18	32.70	33.05	32.27	32.49	275000
2005-08-19	32.24	32.81	31.51	32.08	338600
2005-08-22	32.20	32.21	31.51	31.86	376000
2005-08-23	31.82	32.99	31.78	32.92	426400
2005-08-24	32.91	33.42	32.41	32.58	328700
2005-08-25	33.74	35.38	33.12	33.50	1530800
2005-08-26	33.65	33.84	32.70	33.11	336900
2005-08-29	33.11	33.45	32.78	33.45	543600
2005-08-30	33.20	33.37	32.86	33.30	360500
2005-08-31	33.35	33.65	33.16	33.49	395300
2005-09-01	33.45	33.48	32.75	32.97	494100
2005-09-02	33.00	33.05	32.76	32.98	248400
2005-09-06	33.00	33.05	32.84	33.00	342100
2005-09-07	32.95	32.99	32.74	32.99	335200
2005-09-08	32.99	33.20	32.74	33.11	323400
2005-09-09	33.10	33.81	33.05	33.76	438900
2005-09-12	33.76	34.14	33.52	34.10	390000
2005-09-13	34.10	34.10	33.45	33.65	241200
2005-09-14	33.02	33.52	31.50	31.70	956600
2005-09-15	31.74	31.83	30.95	31.80	472200
2005-09-16	32.02	32.10	31.58	31.86	399300
2005-09-19	31.70	31.85	31.31	31.60	263800
2005-09-20	31.73	32.06	30.69	30.84	319600
2005-09-21	30.72	30.77	29.54	29.86	394900
2005-09-22	29.55	29.66	28.86	29.36	573200
2005-09-23	29.60	30.78	29.29	30.26	560000
2005-09-26	30.26	31.32	30.26	30.75	394600
2005-09-27	30.75	31.10	30.45	30.72	333200
2005-09-28	30.72	30.83	30.05	30.33	282600
2005-09-29	30.29	30.73	29.85	30.52	211200
2005-09-30	30.77	31.45	30.77	31.02	425200
2005-10-03	31.19	31.69	30.97	31.23	200600
2005-10-04	31.22	31.47	30.63	30.63	260400
2005-10-05	30.55	30.55	29.64	29.70	372800
2005-10-06	29.71	30.66	29.44	30.25	345500
2005-10-07	30.40	31.03	30.20	30.78	207500
2005-10-10	30.78	31.14	30.38	30.80	303000
2005-10-11	30.93	31.06	29.50	29.50	375600
2005-10-12	29.55	29.77	29.18	29.35	319900
2005-10-13	29.20	29.50	28.32	28.66	357000
2005-10-14	28.75	28.84	27.80	28.40	573000
2005-10-17	28.44	28.98	28.34	28.85	314900
2005-10-18	28.77	28.78	27.55	27.80	499300
2005-10-19	27.70	28.13	26.75	27.85	665600
2005-10-20	29.85	31.58	29.12	29.21	1602500
2005-10-21	29.30	29.80	29.10	29.46	762400
2005-10-24	29.55	30.05	28.94	29.28	390900
2005-10-25	29.17	29.49	28.49	28.74	299400
2005-10-26	28.74	29.33	28.18	28.33	408200
2005-10-27	28.28	28.32	27.00	27.00	690800
2005-10-28	27.15	28.35	27.10	28.10	635900
2005-10-31	28.13	29.08	28.13	28.45	477800
2005-11-01	28.25	28.55	27.87	28.18	237100
2005-11-02	28.19	29.10	28.19	29.00	449600
2005-11-03	29.35	30.31	29.32	29.67	357700
2005-11-04	29.63	29.78	29.19	29.71	253000
2005-11-07	29.79	30.15	29.54	29.90	564200
2005-11-08	29.86	30.28	29.56	29.95	300100
2005-11-09	29.78	30.12	29.63	30.00	426100
2005-11-10	30.00	31.87	29.89	31.49	620800
2005-11-11	31.51	31.99	31.08	31.23	317100
2005-11-14	31.32	31.45	31.00	31.10	181200
2005-11-15	31.08	31.12	30.12	30.25	337700
2005-11-16	30.37	30.93	30.30	30.83	147400
2005-11-17	30.93	31.43	30.62	31.34	290100
2005-11-18	31.70	32.57	31.40	32.48	631100
2005-11-21	32.55	33.20	32.40	32.98	727400
2005-11-22	33.95	34.70	32.70	34.55	1570300
2005-11-23	34.40	34.94	34.32	34.58	527100
2005-11-25	34.61	34.77	34.41	34.41	426400
2005-11-28	34.48	34.48	33.89	34.01	915400
2005-11-29	34.00	34.16	33.75	33.95	808300
2005-11-30	33.59	34.00	33.50	33.89	839500
2005-12-01	33.90	34.00	33.51	33.90	910100
2005-12-02	33.95	34.00	33.64	33.87	438700
2005-12-05	33.85	33.89	33.22	33.42	243100
2005-12-06	33.45	33.80	33.25	33.27	294400
2005-12-07	33.32	33.46	32.31	33.04	350300
2005-12-08	33.17	33.43	32.49	32.85	354700
2005-12-09	33.00	33.06	32.16	33.03	188500
2005-12-12	33.17	33.37	32.52	32.83	330200
2005-12-13	32.77	32.77	31.56	31.76	576300
2005-12-14	31.76	32.05	31.51	31.84	475100
2005-12-15	31.81	31.89	31.05	31.15	431600
2005-12-16	31.15	31.40	30.89	31.13	433200
2005-12-19	31.03	31.35	30.72	30.95	357400
2005-12-20	30.94	31.85	30.55	31.45	493700
2005-12-21	31.46	31.99	31.42	31.74	379400
2005-12-22	31.73	31.78	31.39	31.72	295400
2005-12-23	31.90	33.89	31.57	32.64	688600
2005-12-27	32.62	32.62	31.80	32.08	511900
2005-12-28	32.05	32.50	31.95	32.39	381800
2005-12-29	32.47	32.62	32.04	32.46	549600
2005-12-30	32.43	32.64	32.12	32.40	487600
2006-01-03	32.55	32.55	31.24	31.90	443700
2006-01-04	31.95	32.17	31.50	31.80	281800
2006-01-05	31.87	32.33	31.70	32.29	165800
2006-01-06	32.40	32.64	31.97	32.64	213700
2006-01-09	32.68	33.58	32.68	33.45	444500
2006-01-10	33.73	36.65	33.39	36.41	1549600
2006-01-11	36.40	36.83	36.11	36.59	569000
2006-01-12	36.53	36.75	35.87	35.90	772900
2006-01-13	35.83	35.99	35.48	35.63	483100
2006-01-17	35.63	35.84	34.94	34.98	327300
2006-01-18	34.68	35.47	34.68	34.90	284300
2006-01-19	35.05	35.06	34.71	34.98	262200
2006-01-20	35.00	35.06	34.06	34.21	215400
2006-01-23	34.30	34.81	33.83	34.42	242700
2006-01-24	34.56	35.05	34.54	35.00	340100
2006-01-25	34.96	35.00	34.64	34.99	307700
2006-01-26	35.00	35.07	34.73	34.99	478500
2006-01-27	34.99	35.71	34.77	35.62	529500
2006-01-30	35.46	35.95	35.39	35.92	278800
2006-01-31	35.80	36.13	35.64	36.13	366900
2006-02-01	36.38	37.40	36.25	37.11	600000
2006-02-02	37.00	37.00	35.61	35.90	389500
2006-02-03	35.84	36.77	35.74	36.64	265100
2006-02-06	36.64	36.64	35.67	36.08	241100
2006-02-07	36.00	36.28	35.51	35.54	195000
2006-02-08	35.64	36.17	35.49	36.07	218000
2006-02-09	36.08	36.28	35.53	35.81	194300
2006-02-10	35.89	35.89	35.22	35.74	192300
2006-02-13	35.74	35.86	35.27	35.34	204100
2006-02-14	35.33	36.88	35.33	36.75	167400
2006-02-15	36.79	37.01	36.37	36.88	422800
2006-02-16	37.00	37.00	36.18	36.62	229400
2006-02-17	36.69	36.69	35.80	36.15	147000
2006-02-21	36.14	36.14	35.25	35.63	141900
2006-02-22	35.50	35.95	35.28	35.67	284000
2006-02-23	35.66	37.34	35.55	36.74	256500
2006-02-24	36.63	36.87	36.10	36.83	97000
2006-02-27	36.73	37.10	35.96	36.09	310200
2006-02-28	36.00	36.00	34.77	35.50	560100
2006-03-01	35.46	35.50	35.12	35.36	418000
2006-03-02	35.26	35.40	34.97	35.01	306200
2006-03-03	34.90	34.90	34.43	34.49	387600
2006-03-06	33.54	34.55	33.54	33.80	335800
2006-03-07	33.65	33.65	32.91	33.05	457400
2006-03-08	33.30	33.51	32.82	33.30	636700
2006-03-09	33.39	33.67	33.30	33.39	300300
2006-03-10	33.36	33.88	33.29	33.88	251500
2006-03-13	34.00	34.60	34.00	34.30	222800
2006-03-14	34.12	34.71	33.83	34.71	169100
2006-03-15	34.72	34.98	34.34	34.95	120700
2006-03-16	35.00	35.48	34.95	35.25	232600
2006-03-17	34.98	35.07	34.34	34.45	486400
2006-03-20	34.60	35.37	34.38	35.25	483500
2006-03-21	35.50	38.96	34.54	38.96	2048600
2006-03-22	39.03	40.06	38.68	39.91	584000
2006-03-23	39.66	39.76	38.59	39.00	630300
2006-03-24	38.88	39.00	38.50	38.98	218600
2006-03-27	39.05	39.20	38.73	38.99	261500
2006-03-28	38.78	38.78	38.00	38.31	254500
2006-03-29	38.25	38.34	37.73	37.92	308700
2006-03-30	38.00	38.00	37.38	37.90	214600
2006-03-31	37.98	38.80	37.72	38.21	444500
2006-04-03	38.35	38.45	37.59	37.85	287700
2006-04-04	37.75	37.75	37.05	37.25	409200
2006-04-05	37.70	37.70	37.09	37.12	391300
2006-04-06	37.15	37.85	37.05	37.84	345000
2006-04-07	38.00	38.48	37.55	37.80	376200
2006-04-10	37.95	38.19	37.07	37.34	194800
2006-04-11	37.51	37.57	36.52	36.75	190900
2006-04-12	36.60	37.76	36.60	37.40	385700
2006-04-13	37.29	37.76	36.89	37.08	141500
2006-04-17	36.94	37.66	36.45	36.90	161400
2006-04-18	37.05	38.09	36.90	37.78	221100
2006-04-19	37.79	38.85	37.79	38.59	195500
2006-04-20	38.55	39.06	38.28	39.02	244000
2006-04-21	39.50	39.55	38.40	38.62	197200
2006-04-24	38.65	38.65	38.01	38.39	171900
2006-04-25	38.35	38.35	37.63	38.16	117200
2006-04-26	38.20	38.96	38.12	38.13	184200
2006-04-27	37.80	39.50	37.59	38.51	307300
2006-04-28	40.00	41.04	39.74	40.20	871400
2006-05-01	40.50	41.50	40.26	40.48	403000
2006-05-02	40.45	40.51	39.69	40.37	512300
2006-05-03	40.22	41.14	39.94	40.35	324600
2006-05-04	40.44	40.98	40.13	40.52	371400
2006-05-05	40.60	40.81	39.74	39.93	260000
2006-05-08	39.91	40.43	39.21	39.30	328700
2006-05-09	39.30	40.85	38.85	39.80	582100
2006-05-10	38.30	38.68	37.85	38.00	6307600
2006-05-11	38.16	38.20	37.06	37.18	1389000
2006-05-12	37.15	38.11	37.00	38.00	879800
2006-05-15	38.00	38.00	37.30	37.86	445200
2006-05-16	38.10	38.20	37.66	38.14	487300
2006-05-17	38.00	38.32	37.59	37.83	1487300
2006-05-18	38.00	38.20	37.45	37.58	744600
2006-05-19	37.50	38.17	37.10	37.85	683500
2006-05-22	37.81	38.07	36.72	37.77	495800
2006-05-23	38.25	38.45	37.32	37.32	540600
2006-05-24	37.10	37.10	34.64	35.28	1893900
2006-05-25	35.52	35.61	34.88	35.14	1155000
2006-05-26	36.09	36.24	34.80	36.06	634500
2006-05-30	35.30	35.45	34.25	34.61	675100
2006-05-31	34.61	35.52	34.61	35.45	1350700
2006-06-01	35.52	36.89	35.36	36.79	665500
2006-06-02	37.20	37.23	35.88	36.27	663500
2006-06-05	36.13	36.23	34.88	35.06	613500
2006-06-06	35.06	35.53	34.29	35.41	922900
2006-06-07	35.26	35.44	34.93	35.05	650900
2006-06-08	34.80	34.80	32.21	34.53	2049400
2006-06-09	35.65	36.98	35.57	35.65	1904300
2006-06-12	35.86	36.07	34.87	34.88	1021000
2006-06-13	34.93	35.39	34.06	34.25	719400
2006-06-14	34.24	36.28	34.24	35.25	995200
2006-06-15	35.30	35.60	34.87	35.37	883800
2006-06-16	35.29	35.46	34.77	35.20	1245900
2006-06-19	35.11	35.30	34.12	34.25	626200
2006-06-20	34.18	35.04	34.00	34.85	613900
2006-06-21	34.87	36.00	34.81	35.62	803900
2006-06-22	35.59	35.78	35.06	35.74	755600
2006-06-23	35.50	36.44	35.50	36.01	614500
2006-06-26	36.80	37.26	36.50	37.19	1415600
2006-06-27	36.94	37.12	35.70	35.89	550100
2006-06-28	35.89	35.98	35.08	35.75	405200
2006-06-29	35.75	37.60	35.75	37.55	702000
2006-06-30	37.70	38.27	37.41	38.16	1325000
2006-07-03	38.00	38.41	37.73	37.96	277300
2006-07-05	37.70	37.82	37.05	37.43	519500
2006-07-06	37.42	38.02	37.20	37.59	518500
2006-07-07	37.43	37.44	36.21	36.27	460700
2006-07-10	36.38	36.97	36.22	36.33	500100
2006-07-11	36.23	36.23	35.03	35.70	552000
2006-07-12	35.60	35.72	34.36	34.62	703000
2006-07-13	34.44	34.44	33.65	34.14	611400
2006-07-14	34.14	34.25	33.03	33.54	420500
2006-07-17	33.57	34.02	33.05	33.20	427700
2006-07-18	33.26	33.87	32.34	33.17	483200
2006-07-19	33.22	34.99	33.22	34.58	598800
2006-07-20	34.55	34.99	34.08	34.22	648300
2006-07-21	33.79	33.84	32.50	33.27	752500
2006-07-24	34.15	35.20	33.69	34.79	1079900
2006-07-25	34.79	35.99	34.77	35.84	488500
2006-07-26	35.78	36.00	34.51	35.16	680900
2006-07-27	35.21	35.39	33.79	33.94	399600
2006-07-28	34.02	35.22	34.02	35.21	418100
2006-07-31	35.13	35.63	34.74	35.53	367600
2006-08-01	35.15	35.20	34.40	35.04	516100
2006-08-02	35.29	35.29	34.59	35.05	623600
2006-08-03	34.70	36.35	34.56	35.99	910800
2006-08-04	36.32	36.38	34.86	35.38	829200
2006-08-07	35.17	35.17	34.34	34.82	490700
2006-08-08	34.86	35.75	34.68	35.07	427600
2006-08-09	35.25	35.72	34.51	34.69	600000
2006-08-10	34.30	34.99	33.89	34.67	841900
2006-08-11	34.53	35.52	34.43	35.34	554200
2006-08-14	35.50	36.11	35.29	35.34	572300
2006-08-15	35.90	36.74	35.83	36.62	478100
2006-08-16	36.87	36.95	36.32	36.86	712300
2006-08-17	36.85	37.10	36.66	36.83	409500
2006-08-18	36.93	37.00	36.11	36.90	429000
2006-08-21	36.90	37.22	36.66	36.90	639800
2006-08-22	37.25	37.82	36.95	37.64	741800
2006-08-23	37.35	37.95	36.41	37.95	772300
2006-08-24	38.88	38.88	36.76	37.82	1898200
2006-08-25	37.70	38.05	37.41	37.63	739000
2006-08-28	37.80	38.95	37.73	38.58	793900
2006-08-29	38.73	39.58	38.41	39.45	959800
2006-08-30	40.00	40.19	39.26	39.31	1106200
2006-08-31	39.27	39.34	38.62	38.64	612500
2006-09-01	38.89	39.66	38.79	39.12	684300
2006-09-05	38.99	39.50	38.81	39.11	648900
2006-09-06	38.86	39.19	38.44	38.50	737300
2006-09-07	38.17	38.40	37.82	38.32	967200
2006-09-08	38.78	39.69	38.20	39.57	609300
2006-09-11	39.49	40.23	38.96	39.76	904400
2006-09-12	39.83	41.50	39.83	40.93	1226300
2006-09-13	40.95	41.31	40.10	40.59	819400
2006-09-14	40.50	41.41	39.92	41.36	784600
2006-09-15	41.69	41.83	40.66	41.83	1210800
2006-09-18	41.58	42.32	41.23	41.91	699800
2006-09-19	41.70	41.70	40.51	41.40	1088400
2006-09-20	41.53	43.18	41.46	42.47	1670700
2006-09-21	42.43	42.59	41.16	41.40	1064200
2006-09-22	41.20	41.28	40.42	40.68	871400
2006-09-25	40.67	41.98	40.65	41.93	503600
2006-09-26	42.06	43.20	41.80	42.40	1021100
2006-09-27	42.15	42.76	41.88	42.64	1368100
2006-09-28	42.89	43.49	42.37	43.36	745000
2006-09-29	43.50	43.84	41.73	41.77	827300
2006-10-02	40.20	41.39	40.10	40.91	957900
2006-10-03	40.86	41.56	40.66	41.46	754600
2006-10-04	41.49	43.26	41.40	43.00	616800
2006-10-05	42.90	43.39	42.18	43.17	786700
2006-10-06	43.10	44.06	43.05	43.70	590700
2006-10-09	43.70	44.13	43.11	43.72	429200
2006-10-10	43.55	43.90	43.31	43.82	391800
2006-10-11	43.72	44.30	43.40	44.10	530400
2006-10-12	44.15	45.64	44.15	45.62	725600
2006-10-13	45.68	46.73	45.68	46.45	450300
2006-10-16	46.41	46.62	46.10	46.62	332700
2006-10-17	46.37	46.37	45.19	45.90	440100
2006-10-18	46.30	47.12	45.75	46.01	710100
2006-10-19	46.03	46.87	45.71	46.01	551500
2006-10-20	46.10	46.42	45.22	46.23	737100
2006-10-23	46.21	46.85	46.09	46.50	561900
2006-10-24	46.35	46.50	45.94	46.44	383300
2006-10-25	46.50	46.91	45.36	45.83	969000
2006-10-26	46.00	46.58	45.46	46.57	589600
2006-10-27	46.26	46.91	45.47	45.68	359700
2006-10-30	45.49	47.11	45.43	46.79	411100
2006-10-31	47.00	47.09	45.51	45.76	482200
2006-11-01	45.92	45.96	44.12	44.32	718000
2006-11-02	44.17	44.50	43.83	44.10	864200
2006-11-03	44.40	44.70	43.77	44.38	526800
2006-11-06	44.51	44.81	44.26	44.54	417900
2006-11-07	44.70	46.15	44.70	45.63	518000
2006-11-08	45.57	46.89	45.43	46.74	644600
2006-11-09	46.80	46.80	45.76	46.01	541800
2006-11-10	46.01	46.73	45.99	46.56	256400
2006-11-13	46.58	47.40	45.85	46.01	563400
2006-11-14	46.01	47.84	45.80	47.64	461400
2006-11-15	48.00	49.89	47.69	49.32	1028900
2006-11-16	49.36	49.59	47.72	47.97	789400
2006-11-17	47.97	48.00	45.97	47.24	1164000
2006-11-20	46.34	48.06	46.34	47.12	1209900
2006-11-21	48.95	51.38	48.40	50.81	1784600
2006-11-22	49.99	51.04	49.18	50.70	796700
2006-11-24	50.43	50.54	49.65	49.72	296200
2006-11-27	50.24	50.51	48.71	49.16	891100
2006-11-28	48.92	49.01	47.33	48.71	1176800
2006-11-29	49.50	50.44	49.27	49.93	558800
2006-11-30	49.79	49.88	48.77	49.33	501100
2006-12-01	49.70	50.48	48.52	49.36	492200
2006-12-04	49.50	50.05	49.19	49.87	460300
2006-12-05	50.39	50.39	49.61	49.89	490300
2006-12-06	49.60	50.56	49.52	50.35	396800
2006-12-07	50.58	51.00	50.19	50.40	463500
2006-12-08	50.25	50.40	49.47	49.81	289800
2006-12-11	49.68	50.46	49.36	50.40	474600
2006-12-12	50.49	51.40	49.34	50.11	733000
2006-12-13	50.35	50.87	50.00	50.02	452300
2006-12-14	50.55	52.67	50.55	52.27	786200
2006-12-15	52.27	52.83	51.19	51.64	788900
2006-12-18	51.64	52.55	50.82	50.94	544900
2006-12-19	50.88	51.79	50.48	51.52	585900
2006-12-20	51.50	52.50	51.26	52.14	561200
2006-12-21	52.90	52.90	50.94	51.20	462200
2006-12-22	51.60	51.60	50.46	50.90	363500
2006-12-26	50.70	50.97	50.01	50.86	332600
2006-12-27	50.87	51.37	50.20	50.87	523500
2006-12-28	51.05	51.49	50.45	50.56	315200
2006-12-29	50.45	51.31	50.05	50.17	298400
2007-01-03	50.32	52.07	50.30	51.30	555600
2007-01-04	51.10	52.30	50.80	51.95	474100
2007-01-05	51.91	52.72	51.44	52.35	679900
2007-01-08	52.60	54.00	52.50	53.74	927100
2007-01-09	53.36	53.64	52.53	53.26	568000
2007-01-10	52.50	53.22	52.10	52.99	717100
2007-01-11	53.19	54.25	53.09	54.13	552500
2007-01-12	54.13	55.02	53.62	54.82	473300
2007-01-16	54.94	55.39	54.84	55.20	717500
2007-01-17	55.00	55.50	54.75	54.88	444500
2007-01-18	54.73	55.42	54.53	55.23	532300
2007-01-19	55.36	55.36	54.46	54.70	662700
2007-01-22	54.80	54.80	53.17	53.52	453500
2007-01-23	53.25	53.79	52.10	53.52	906600
2007-01-24	53.79	54.63	53.61	54.38	382000
2007-01-25	54.30	54.49	52.99	53.42	644500
2007-01-26	53.94	54.59	53.67	54.30	597600
2007-01-29	54.17	54.62	53.99	54.48	520200
2007-01-30	54.68	54.77	53.81	54.52	370700
2007-01-31	54.72	55.37	54.00	55.15	619400
2007-02-01	55.60	56.03	55.04	55.66	373500
2007-02-02	55.99	56.46	54.74	54.99	465300
2007-02-05	55.09	55.25	54.18	54.29	428300
2007-02-06	54.29	55.53	54.15	55.50	385800
2007-02-07	55.68	55.75	54.92	55.51	246000
2007-02-08	55.71	55.78	55.01	55.38	246300
2007-02-09	55.43	55.66	53.79	54.06	357000
2007-02-12	54.16	54.44	53.36	54.43	589296
2007-02-13	54.44	55.54	54.36	55.37	429640
2007-02-14	55.37	56.27	55.03	56.22	529236
2007-02-15	57.10	57.10	55.95	56.20	282700
2007-02-16	56.23	56.73	55.84	56.53	415100
2007-02-20	56.23	58.61	56.20	58.41	463400
2007-02-21	58.39	58.63	56.50	57.21	668900
2007-02-22	57.17	57.81	56.00	56.62	590000
2007-02-23	56.73	56.99	55.55	56.04	553600
2007-02-26	56.09	56.49	55.44	56.34	674688
2007-02-27	54.95	55.64	54.03	55.07	641100
2007-02-28	54.98	55.72	54.01	54.84	668600
2007-03-01	53.98	55.32	52.17	54.55	702021
2007-03-02	54.40	54.68	52.85	52.89	656100
2007-03-05	51.89	53.18	51.47	51.47	604500
2007-03-06	52.24	52.59	51.59	52.36	565600
2007-03-07	52.30	53.41	52.20	53.02	481500
2007-03-08	53.54	56.83	53.54	55.52	1039300
2007-03-09	55.85	56.22	54.89	55.67	386900
2007-03-12	55.64	56.29	55.36	56.16	435200
2007-03-13	55.91	56.18	54.37	54.53	638900
2007-03-14	54.69	55.50	53.84	55.09	503321
2007-03-15	55.14	56.24	55.14	56.12	256900
2007-03-16	56.11	57.06	55.74	56.73	841500
2007-03-19	56.99	57.47	56.75	57.18	296900
2007-03-20	57.15	57.60	56.61	57.58	437900
2007-03-21	57.65	58.20	56.97	58.02	472800
2007-03-22	58.31	58.31	56.94	57.20	649800
2007-03-23	57.85	58.39	57.05	58.19	598500
2007-03-26	59.00	59.32	58.20	59.30	1602286
2007-03-27	57.90	60.70	57.58	57.99	2512700
2007-03-28	58.11	59.09	58.00	58.69	4548900
2007-03-29	59.23	59.40	58.11	58.80	951265
2007-03-30	58.62	59.38	58.45	58.80	671200
2007-04-02	58.81	59.00	58.13	58.86	523656
2007-04-03	59.33	60.15	59.02	59.41	575400
2007-04-04	59.55	59.55	58.37	58.62	797000
2007-04-05	58.70	58.95	58.20	58.60	468200
2007-04-09	58.92	58.92	57.65	58.51	774515
2007-04-10	58.74	58.90	58.32	58.65	529300
2007-04-11	58.65	58.65	57.30	58.12	1135093
2007-04-12	57.80	58.67	56.90	58.57	703800
2007-04-13	58.47	58.54	57.06	57.24	1157900
2007-04-16	57.30	58.49	57.30	58.40	614350
2007-04-17	58.10	58.39	57.17	57.38	1022030
2007-04-18	57.15	57.69	56.96	57.11	633200
2007-04-19	56.78	57.00	55.71	55.92	1037800
2007-04-20	56.70	57.80	56.21	57.80	1027150
2007-04-23	57.60	58.57	57.51	58.19	762468
2007-04-24	58.10	58.40	56.88	57.86	518073
2007-04-25	58.01	58.06	57.24	58.03	501800
2007-04-26	57.92	57.92	57.01	57.55	905500
2007-04-27	57.45	57.54	56.75	57.24	452100
2007-04-30	57.16	57.38	55.85	55.90	840794
2007-05-01	55.40	55.79	52.94	53.04	1760373
2007-05-02	53.24	54.45	48.96	53.89	1234720
2007-05-03	53.74	54.30	52.61	52.92	929200
2007-05-04	53.21	53.43	52.82	53.26	563100
2007-05-07	53.01	53.48	52.70	52.88	630000
2007-05-08	52.77	53.92	52.43	53.63	1187300
2007-05-09	52.79	55.78	52.75	55.15	1759000
2007-05-10	55.02	55.02	53.61	53.65	790317
2007-05-11	54.02	54.31	53.32	54.31	698500
2007-05-14	54.11	54.69	53.71	54.09	619404
2007-05-15	54.19	54.60	53.12	53.26	718900
2007-05-16	53.51	54.16	53.34	53.77	682736
2007-05-17	53.57	54.44	53.41	53.94	412100
2007-05-18	54.19	55.00	54.02	54.79	549716
2007-05-21	54.75	56.01	54.56	55.66	658994
2007-05-22	55.66	56.56	55.20	56.35	881200
2007-05-23	56.85	56.90	56.04	56.66	917700
2007-05-24	56.47	56.69	54.98	55.07	767900
2007-05-25	55.27	55.56	54.60	55.04	670250
2007-05-29	55.50	56.91	55.50	56.32	774000
2007-05-30	57.71	62.19	57.29	60.59	3256753
2007-05-31	60.59	61.45	60.25	61.12	1156000
2007-06-01	61.82	61.85	60.53	61.50	667628
2007-06-04	60.67	61.90	60.30	61.77	678400
2007-06-05	61.35	61.93	60.32	60.91	981400
2007-06-06	60.74	60.80	58.84	59.87	852250
2007-06-07	59.65	59.94	58.92	59.27	807500
2007-06-08	59.09	60.57	59.04	60.45	511200
2007-06-11	60.25	60.28	59.22	59.50	378400
2007-06-12	58.61	59.14	58.01	58.22	648700
2007-06-13	58.85	60.43	58.75	60.22	809200
2007-06-14	60.36	60.49	59.57	59.84	577500
2007-06-15	60.79	61.60	60.51	60.62	637600
2007-06-18	60.63	60.63	59.30	59.99	712600
2007-06-19	59.79	60.62	59.38	60.35	604204
2007-06-20	60.39	60.59	59.67	59.84	748100
2007-06-21	59.32	59.32	58.00	58.92	723500
2007-06-22	58.65	60.01	58.06	59.90	4138100
2007-06-25	59.50	60.19	59.25	59.48	1450330
2007-06-26	60.18	60.32	57.74	57.83	1025260
2007-06-27	57.68	60.46	57.51	59.94	1251700
2007-06-28	59.84	60.45	58.72	59.92	1200465
2007-06-29	60.95	61.00	60.41	60.57	1496846
2007-07-02	60.77	60.97	59.18	59.40	979000
2007-07-03	59.50	59.86	59.19	59.34	374200
2007-07-05	59.62	59.64	57.85	58.42	844400
2007-07-06	58.50	59.50	58.27	59.47	461200
2007-07-09	59.45	59.83	59.25	59.43	602200
2007-07-10	59.25	59.25	57.50	57.59	541500
2007-07-11	57.65	58.00	56.50	56.88	510100
2007-07-12	57.46	57.82	56.56	56.89	832900
2007-07-13	56.89	57.01	56.05	56.44	639300
2007-07-16	56.19	56.52	55.46	55.94	786900
2007-07-17	55.76	56.75	55.60	56.49	864400
2007-07-18	55.96	56.16	55.25	55.61	558100
2007-07-19	55.85	56.61	55.33	56.17	688700
2007-07-20	55.80	55.88	54.75	54.81	519200
2007-07-23	55.40	56.41	54.73	55.22	716900
2007-07-24	55.00	55.06	53.78	54.00	751016
2007-07-25	54.22	54.35	52.75	53.45	733500
2007-07-26	52.75	53.50	50.23	51.27	898806
2007-07-27	51.15	51.66	50.41	50.42	1040700
2007-07-30	50.53	51.74	50.12	51.65	1031900
2007-07-31	52.22	53.68	51.92	52.06	1379100
2007-08-01	52.23	52.68	50.87	51.71	1410759
2007-08-02	51.93	52.71	51.60	52.71	819440
2007-08-03	52.94	54.07	52.29	52.70	1551999
2007-08-06	52.75	56.24	51.21	54.99	1853415
2007-08-07	54.96	56.19	54.75	55.46	1474200
2007-08-08	55.34	56.00	53.77	54.85	1135146
2007-08-09	53.76	54.43	50.54	52.21	1031200
2007-08-10	51.50	55.00	50.20	54.17	1088000
2007-08-13	55.82	58.00	52.66	52.98	898100
2007-08-14	53.00	53.00	49.78	50.46	1242800
2007-08-15	50.35	51.25	48.23	48.40	1219840
2007-08-16	48.00	49.71	46.55	49.48	1330300
2007-08-17	49.99	53.12	49.99	52.23	1845300
2007-08-20	52.70	54.12	50.75	52.91	1320000
2007-08-21	52.46	53.76	51.00	52.15	1184900
2007-08-22	53.00	54.50	52.10	54.29	1563600
2007-08-23	56.49	58.36	55.25	56.20	3583600
2007-08-24	56.40	57.91	55.80	57.76	1001100
2007-08-27	57.50	57.50	55.29	56.08	884500
2007-08-28	55.63	55.85	54.34	54.60	648900
2007-08-29	55.03	56.99	54.27	56.84	766900
2007-08-30	55.95	57.05	54.92	56.03	921700
2007-08-31	56.75	58.57	56.20	58.23	952800
2007-09-04	58.27	58.27	55.57	56.26	1095200
2007-09-05	55.80	56.00	54.37	55.18	707600
2007-09-06	55.77	55.84	54.32	55.70	907000
2007-09-07	54.90	55.14	53.80	54.06	631300
2007-09-10	54.08	54.77	51.64	52.04	900300
2007-09-11	52.16	53.06	52.03	52.83	1132600
2007-09-12	53.02	53.36	52.26	52.47	581200
2007-09-13	52.70	53.74	52.48	52.99	1015700
2007-09-14	52.20	53.28	50.82	52.84	1086300
2007-09-17	52.49	53.32	52.01	52.38	576100
2007-09-18	52.62	54.95	52.24	54.82	812300
2007-09-19	54.75	55.48	53.55	54.04	994200
2007-09-20	53.92	54.55	52.48	52.73	979600
2007-09-21	53.50	53.83	52.95	53.08	861700
2007-09-24	53.01	53.55	52.30	52.91	1048200
2007-09-25	52.30	53.40	51.08	53.35	1068500
2007-09-26	53.40	53.72	51.34	51.58	1095400
2007-09-27	51.62	52.27	51.01	52.25	522900
2007-09-28	52.34	53.09	52.11	52.48	675700
2007-10-01	52.37	53.93	52.31	53.91	555800
2007-10-02	54.08	54.19	52.75	53.15	667100
2007-10-03	52.94	54.07	52.39	53.96	806100
2007-10-04	54.30	54.54	52.69	52.99	639200
2007-10-05	53.68	54.75	53.25	54.30	853800
2007-10-08	54.30	54.97	52.73	53.38	631700
2007-10-09	53.45	53.45	51.36	51.58	850100
2007-10-10	51.39	51.98	50.76	51.12	1134000
2007-10-11	51.27	51.85	49.52	50.55	1897800
2007-10-12	50.71	51.26	49.84	50.23	948597
2007-10-15	50.23	50.27	47.70	48.84	1524900
2007-10-16	48.59	49.44	48.30	49.05	1282300
2007-10-17	50.76	53.21	47.38	47.73	2135700
2007-10-18	47.56	47.56	45.64	45.82	2273900
2007-10-19	45.81	46.87	45.26	46.71	1413200
2007-10-22	46.14	47.65	45.80	47.34	973100
2007-10-23	47.26	47.59	46.09	46.43	1018700
2007-10-24	46.08	46.24	44.32	45.50	937800
2007-10-25	45.60	46.16	45.16	45.79	575400
2007-10-26	45.96	47.82	45.82	47.38	845000
2007-10-29	47.48	47.59	46.69	47.32	577200
2007-10-30	47.09	47.28	45.68	45.74	762200
2007-10-31	46.28	48.04	45.52	47.80	847300
2007-11-01	47.12	47.47	45.80	46.26	931400
2007-11-02	46.44	46.54	44.62	45.15	1085900
2007-11-05	44.33	44.67	43.65	43.72	780761
2007-11-06	43.75	44.87	43.75	44.34	1251266
2007-11-07	43.95	44.19	42.43	42.43	1157800
2007-11-08	42.47	42.82	40.69	42.25	1374013
2007-11-09	41.68	42.46	41.06	41.91	748200
2007-11-12	41.79	42.77	41.25	41.76	830730
2007-11-13	42.11	44.72	41.98	44.64	1402500
2007-11-14	45.00	45.35	43.43	43.56	1041700
2007-11-15	43.12	43.32	41.28	42.20	1184300
2007-11-16	42.42	42.66	40.92	41.12	1213000
2007-11-19	40.94	40.95	39.24	39.34	724905
2007-11-20	39.37	40.75	39.37	40.17	1458700
2007-11-21	39.63	40.74	39.40	39.98	1121600
2007-11-23	40.14	40.77	39.95	40.52	277475
2007-11-26	40.89	41.92	40.77	40.89	1351098
2007-11-27	41.18	42.09	41.10	41.82	1039700
2007-11-28	41.82	42.40	38.93	42.11	1152748
2007-11-29	41.36	41.42	39.84	40.28	1096470
2007-11-30	40.61	42.42	40.61	42.42	951825
2007-12-03	42.79	44.58	42.52	43.29	1629114
2007-12-04	39.61	40.46	36.65	37.64	7012107
2007-12-05	38.04	39.79	37.64	38.63	3526601
2007-12-06	38.50	40.37	38.50	40.01	1458140
2007-12-07	40.33	41.84	40.15	41.75	1114199
2007-12-10	41.78	42.34	41.21	42.00	1274900
2007-12-11	42.19	42.91	39.90	40.22	1564577
2007-12-12	41.44	41.82	39.27	39.90	1250800
2007-12-13	39.80	39.97	39.06	39.76	1063320
2007-12-14	39.28	39.28	38.65	38.91	1068700
2007-12-17	38.65	38.75	37.27	37.28	1214837
2007-12-18	37.40	37.76	36.86	37.50	1215300
2007-12-19	37.49	38.97	37.15	38.59	1429935
2007-12-20	38.80	38.90	37.50	37.91	1200200
2007-12-21	38.41	39.33	37.91	39.13	2248725
2007-12-24	38.66	39.71	38.66	38.77	421700
2007-12-26	38.37	38.68	37.74	38.26	491800
2007-12-27	37.52	38.15	37.51	37.54	591564
2007-12-28	37.51	38.00	37.36	37.47	726733
2007-12-31	37.43	37.52	36.33	36.86	727666
2008-01-02	36.80	36.95	35.79	36.24	998500
2008-01-03	36.36	36.51	34.36	34.46	1633200
2008-01-04	34.07	34.07	32.21	32.69	1267300
2008-01-07	32.77	33.39	31.86	33.19	1330594
2008-01-08	33.25	34.06	33.17	33.47	1199249
2008-01-09	33.37	33.78	32.31	33.53	1516000
2008-01-10	33.26	34.84	33.18	34.46	1420090
2008-01-11	34.24	34.24	33.01	33.17	746400
2008-01-14	33.45	33.77	32.67	33.14	867600
2008-01-15	32.85	33.67	32.26	32.63	3419842
2008-01-16	32.84	36.53	32.73	36.29	2455967
2008-01-17	36.51	36.79	34.34	34.48	1858000
2008-01-18	33.63	36.82	31.82	35.69	2397874
2008-01-22	34.20	38.00	33.00	37.74	2053904
2008-01-23	36.74	40.20	36.69	39.91	2238008
2008-01-24	40.17	41.60	40.00	41.36	2574442
2008-01-25	41.58	41.58	37.91	38.58	2128067
2008-01-28	38.41	39.22	37.93	38.88	1331800
2008-01-29	39.81	40.74	39.10	40.02	1139905
2008-01-30	39.86	41.30	39.58	39.65	917300
2008-01-31	39.22	42.34	38.75	42.09	1255559
2008-02-01	42.14	43.60	41.84	43.15	1205710
2008-02-04	43.49	43.64	40.88	41.23	841525
2008-02-05	40.55	41.10	39.73	39.93	980887
2008-02-06	40.05	41.28	39.08	39.46	1056437
2008-02-07	39.30	41.74	39.26	40.88	655046
2008-02-08	40.60	41.43	39.81	40.42	417700
2008-02-11	41.02	41.75	39.48	41.70	652043
2008-02-12	42.00	42.49	41.49	42.38	1031699
2008-02-13	42.85	43.45	40.64	41.65	1227285
2008-02-14	41.15	41.37	38.96	39.17	1634000
2008-02-15	38.88	38.88	37.50	38.14	1277177
2008-02-19	38.39	38.42	36.86	37.06	715887
2008-02-20	36.81	37.56	36.51	37.45	1161000
2008-02-21	37.53	38.38	36.93	37.13	749885
2008-02-22	37.26	37.40	35.93	36.38	1120080
2008-02-25	36.33	37.07	35.36	36.85	1094411
2008-02-26	36.69	38.10	36.50	37.75	1251050
2008-02-27	37.50	40.77	37.50	39.90	2030002
2008-02-28	39.34	39.41	37.91	38.09	1187439
2008-02-29	37.81	37.98	36.30	36.51	694446
2008-03-03	36.24	36.57	35.42	35.90	1160620
2008-03-04	35.59	35.71	34.65	35.25	861429
2008-03-05	35.52	36.06	34.82	35.27	560091
2008-03-06	35.01	35.01	33.13	33.22	937293
2008-03-07	33.05	33.80	32.43	33.00	1228069
2008-03-10	33.01	33.36	31.68	31.78	737700
2008-03-11	32.58	32.80	30.50	32.60	1937200
2008-03-12	32.65	34.94	32.50	33.96	1605245
2008-03-13	33.48	33.66	32.08	33.47	1155800
2008-03-14	33.75	34.46	32.97	33.67	1077900
2008-03-17	33.01	33.85	31.81	33.45	1024700
2008-03-18	33.82	35.10	33.18	35.10	1062699
2008-03-19	35.18	35.76	34.34	34.34	862125
2008-03-20	34.72	35.19	33.64	35.13	1222473
2008-03-24	35.45	38.01	35.13	37.35	1827246
2008-03-25	35.00	40.10	35.00	38.51	3793242
2008-03-26	38.36	39.10	37.71	38.03	1578835
2008-03-27	38.12	39.05	37.48	38.09	755294
2008-03-28	37.52	37.60	36.50	37.14	1502780
2008-03-31	37.13	38.10	36.89	37.92	747140
2008-04-01	38.86	39.91	38.29	39.73	907935
2008-04-02	39.63	40.54	38.72	38.93	1022212
2008-04-03	38.75	39.51	38.23	39.15	513100
2008-04-04	39.11	39.43	38.20	38.89	497415
2008-04-07	39.20	39.20	38.11	38.28	628900
2008-04-08	38.00	39.07	37.92	38.48	457400
2008-04-09	38.45	38.67	36.38	36.45	927700
2008-04-10	36.31	37.40	36.31	37.00	947100
2008-04-11	36.66	37.15	36.35	36.39	455200
2008-04-14	36.25	36.69	35.87	36.57	618126
2008-04-15	36.88	36.88	34.85	35.38	1169587
2008-04-16	35.17	35.93	35.06	35.58	1282291
2008-04-17	35.73	36.01	34.67	35.57	925257
2008-04-18	36.45	37.09	35.54	36.97	1050211
2008-04-21	36.78	36.93	35.83	36.06	852637
2008-04-22	35.90	35.90	34.53	35.09	909168
2008-04-23	35.29	35.49	34.18	34.63	1470871
2008-04-24	34.75	36.56	34.75	36.28	1568164
2008-04-25	36.44	37.15	36.24	37.01	673044
2008-04-28	37.28	39.19	36.53	39.05	1234572
2008-04-29	38.93	41.56	38.56	41.50	1944343
2008-04-30	41.33	43.50	40.48	42.21	2469458
2008-05-01	42.05	43.54	41.21	43.29	1244993
2008-05-02	43.28	43.86	42.49	43.01	1448722
2008-05-05	42.70	44.33	41.86	44.00	1439464
2008-05-06	43.66	44.12	42.79	43.98	1096158
2008-05-07	44.00	44.89	43.01	43.24	1253039
2008-05-08	43.48	43.65	42.15	42.71	786794
2008-05-09	42.36	43.47	41.90	42.22	1097341
2008-05-12	42.50	44.07	42.50	43.78	874214
2008-05-13	44.12	46.09	44.11	45.58	1567167
2008-05-14	45.97	47.94	45.89	47.00	1115595
2008-05-15	47.00	47.69	45.85	47.54	750956
2008-05-16	47.88	47.88	45.47	46.58	679968
2008-05-19	46.83	47.31	45.49	46.51	724282
2008-05-20	46.25	46.41	45.24	45.76	1574756
2008-05-21	45.00	45.00	41.75	43.38	3586874
2008-05-22	43.18	45.23	43.02	44.32	1696519
2008-05-23	44.09	44.12	42.45	43.50	1021522
2008-05-27	43.51	45.09	43.51	44.56	855357
2008-05-28	44.83	47.00	44.83	45.54	1103631
2008-05-29	45.55	46.41	45.08	46.09	994046
2008-05-30	46.26	46.26	44.08	45.43	789417
2008-06-02	45.08	45.33	42.99	43.93	1124740
2008-06-03	43.81	44.35	42.97	43.70	1533049
2008-06-04	43.52	44.40	43.16	43.81	946380
2008-06-05	44.07	45.74	44.07	44.59	941686
2008-06-06	44.17	44.17	41.55	41.60	1899121
2008-06-09	42.24	43.05	41.24	41.91	1140986
2008-06-10	41.50	42.80	41.42	42.79	1185025
2008-06-11	42.73	43.27	41.02	41.20	1093904
2008-06-12	41.50	42.45	40.64	41.05	802806
2008-06-13	41.61	42.55	41.15	42.55	591546
2008-06-16	42.35	42.76	41.63	42.45	826552
2008-06-17	42.68	42.87	41.72	42.00	590794
2008-06-18	41.69	41.77	40.07	40.65	1101562
2008-06-19	40.78	42.71	40.60	42.45	1137013
2008-06-20	42.20	42.20	39.63	40.33	1342545
2008-06-23	40.53	40.55	38.26	38.33	1216454
2008-06-24	38.30	40.11	37.25	38.60	1439297
2008-06-25	38.75	40.34	38.14	39.09	724304
2008-06-26	37.95	38.20	37.22	37.74	726552
2008-06-27	37.74	37.74	36.29	37.05	1261621
2008-06-30	37.05	38.03	36.23	36.62	1163283
2008-07-01	36.13	37.55	35.16	37.01	1593440
2008-07-02	37.10	37.78	36.59	36.66	1383467
2008-07-03	36.80	37.30	36.01	36.48	865241
2008-07-07	36.61	36.93	35.18	35.70	1016456
2008-07-08	35.60	36.90	35.13	36.83	757320
2008-07-09	36.87	36.87	35.27	35.44	763731
2008-07-10	35.54	36.06	33.73	34.00	1350183
2008-07-11	33.40	33.72	31.62	32.94	1753100
2008-07-14	33.61	34.31	32.69	32.88	919617
2008-07-15	32.60	34.10	32.17	33.52	1320096
2008-07-16	33.57	35.40	32.91	35.05	1246483
2008-07-17	34.91	37.12	34.12	37.12	1217120
2008-07-18	36.82	37.15	34.96	36.48	1024285
2008-07-21	36.31	36.80	35.35	35.85	885688
2008-07-22	35.69	37.02	34.62	36.99	1390877
2008-07-23	36.96	38.97	36.74	38.15	1036175
2008-07-24	38.00	38.40	36.15	36.32	619634
2008-07-25	36.43	36.84	35.22	35.35	862059
2008-07-28	35.48	35.50	34.44	34.62	760896
2008-07-29	34.64	36.00	34.64	35.68	679959
2008-07-30	36.02	36.75	35.04	36.02	765890
2008-07-31	35.56	35.94	35.01	35.40	1373799
2008-08-01	35.45	35.89	34.06	35.38	798334
2008-08-04	35.25	35.29	34.09	35.14	669090
2008-08-05	35.59	37.39	35.59	37.31	873625
2008-08-06	37.38	37.79	36.47	37.62	752675
2008-08-07	37.08	37.78	36.64	37.17	565153
2008-08-08	37.43	40.00	37.17	39.65	634295
2008-08-11	39.22	42.45	38.94	40.74	1053227
2008-08-12	40.73	41.68	39.24	39.64	1121876
2008-08-13	39.45	39.45	37.85	38.48	1216740
2008-08-14	38.28	39.25	38.28	38.95	1696795
2008-08-15	39.52	40.04	38.63	39.41	815660
2008-08-18	39.40	39.53	37.88	37.97	1309106
2008-08-19	37.69	37.69	36.26	36.75	904195
2008-08-20	36.43	36.82	35.24	36.05	1438284
2008-08-21	35.14	35.62	34.41	34.75	2900847
2008-08-22	34.90	36.09	34.75	35.93	1435007
2008-08-25	35.60	35.76	34.67	35.13	1364846
2008-08-26	35.20	36.73	34.75	36.69	1720709
2008-08-27	36.57	37.37	35.95	37.13	1032927
2008-08-28	37.39	38.57	36.96	38.47	1147316
2008-08-29	38.33	38.55	37.53	38.06	778502
2008-09-02	38.74	40.30	38.74	39.80	1571640
2008-09-03	38.36	40.60	38.36	40.44	2179745
2008-09-04	40.10	40.89	38.76	38.89	1621968
2008-09-05	38.70	39.71	37.81	39.50	908479
2008-09-08	40.00	41.15	39.63	40.96	1046933
2008-09-09	41.11	42.85	40.34	40.49	1392226
2008-09-10	40.95	41.59	40.08	41.13	1091361
2008-09-11	40.40	42.10	39.68	41.59	1189280
2008-09-12	40.99	41.70	40.24	41.32	626550
2008-09-15	39.62	42.81	39.61	40.61	1190704
2008-09-16	40.02	42.07	39.13	41.80	1313749
2008-09-17	41.06	41.18	39.14	39.69	1093754
2008-09-18	40.42	40.90	38.51	40.84	1542245
2008-09-19	43.57	45.77	39.09	41.97	1459168
2008-09-22	41.32	41.41	38.52	38.69	1031957
2008-09-23	38.83	39.49	38.07	38.37	587723
2008-09-24	38.37	38.88	37.00	37.18	673892
2008-09-25	37.45	37.75	37.01	37.30	1295773
2008-09-26	36.74	37.53	36.51	37.40	1037892
2008-09-29	37.00	37.46	35.72	36.70	1277287
2008-09-30	37.58	38.38	36.75	37.91	663240
2008-10-01	37.94	37.94	36.76	37.36	639699
2008-10-02	37.04	37.40	35.27	35.34	1026625
2008-10-03	35.90	35.98	34.07	34.07	992679
2008-10-06	33.38	33.38	31.01	33.11	1297791
2008-10-07	33.63	34.22	32.25	32.25	1169547
2008-10-08	31.35	33.49	31.35	32.63	2276901
2008-10-09	32.99	33.01	29.65	30.37	1200299
2008-10-10	28.40	31.76	27.95	30.78	1622352
2008-10-13	32.10	32.93	31.51	32.55	844275
2008-10-14	34.19	34.19	30.33	30.87	758747
2008-10-15	30.25	30.25	27.27	27.39	2041169
2008-10-16	27.40	28.91	25.66	28.75	1412847
2008-10-17	27.65	29.85	27.25	28.64	966182
2008-10-20	28.91	29.28	27.76	28.04	740559
2008-10-21	27.18	27.97	26.25	26.42	1097433
2008-10-22	25.80	25.85	23.27	24.19	1522826
2008-10-23	23.95	24.38	22.15	22.99	1153927
2008-10-24	20.37	23.21	20.37	22.41	1292748
2008-10-27	22.11	23.21	21.51	21.95	658100
2008-10-28	22.10	22.86	20.52	22.72	2426487
2008-10-29	23.06	23.49	21.22	21.68	1825631
2008-10-30	22.25	22.74	21.86	22.50	1465330
2008-10-31	22.50	25.09	22.48	24.51	1033034
2008-11-03	24.36	24.60	22.84	23.10	702458
2008-11-04	23.52	23.65	22.86	23.48	928910
2008-11-05	23.59	23.98	23.00	23.15	791012
2008-11-06	22.59	23.00	19.74	19.94	1926717
2008-11-07	20.15	20.41	19.41	20.18	1121380
2008-11-10	20.64	20.76	18.85	19.12	606239
2008-11-11	18.90	19.39	18.24	18.72	761184
2008-11-12	18.40	18.74	17.52	17.70	809393
2008-11-13	17.84	18.40	16.26	18.40	1481947
2008-11-14	18.17	18.48	17.09	17.14	636176
2008-11-17	17.02	17.77	16.59	16.71	793878
2008-11-18	16.61	16.78	15.10	15.51	1085521
2008-11-19	15.87	18.10	15.00	15.00	2811253
2008-11-20	14.79	15.47	13.57	13.63	1777551
2008-11-21	13.85	14.49	13.04	14.40	1259913
2008-11-24	14.39	16.27	13.80	15.82	1030980
2008-11-25	16.05	16.16	14.93	15.58	954612
2008-11-26	15.29	18.19	15.16	18.06	1021260
2008-11-28	17.49	17.78	17.07	17.44	268416
2008-12-01	16.90	17.08	15.82	15.92	743114
2008-12-02	15.83	16.72	15.73	16.52	630779
2008-12-03	16.23	18.33	16.02	18.21	737423
2008-12-04	18.01	19.14	17.70	18.56	860994
2008-12-05	18.33	20.09	17.72	20.03	973876
2008-12-08	20.62	21.42	20.01	20.81	1028566
2008-12-09	20.59	21.37	19.91	19.99	870180
2008-12-10	20.19	20.69	19.19	19.74	721317
2008-12-11	19.52	19.52	17.13	17.58	1041041
2008-12-12	17.00	18.34	16.54	18.23	595867
2008-12-15	18.23	18.53	17.42	17.92	747703
2008-12-16	18.12	19.35	18.12	19.32	661129
2008-12-17	19.03	20.28	18.56	19.97	460036
2008-12-18	19.90	19.90	18.91	19.38	1009244
2008-12-19	19.54	20.19	19.13	19.94	1564468
2008-12-22	20.00	20.00	18.31	18.47	610441
2008-12-23	18.91	19.23	18.36	18.63	803423
2008-12-24	18.58	18.92	18.19	18.73	197354
2008-12-26	18.83	19.56	18.76	19.48	235223
2008-12-29	19.44	19.44	18.18	18.55	472681
2008-12-30	18.75	19.34	18.44	19.31	467917
2008-12-31	19.49	20.43	19.44	20.13	578515
2009-01-02	20.64	21.44	20.02	21.30	428078
2009-01-05	21.29	21.45	20.32	20.90	481209
2009-01-06	21.27	22.16	20.95	22.05	975197
2009-01-07	21.71	21.71	20.82	21.37	892338
2009-01-08	21.23	21.23	19.29	20.09	1086000
2009-01-09	19.27	19.27	18.01	18.65	1059313
2009-01-12	18.71	18.71	17.22	17.53	1279274
2009-01-13	17.52	18.44	17.50	17.99	1490805
2009-01-14	17.69	17.74	17.19	17.28	1114046
2009-01-15	17.20	18.69	16.84	18.24	2066664
2009-01-16	18.63	19.36	18.12	19.08	1043931
2009-01-20	19.03	19.30	17.50	17.56	853131
2009-01-21	17.91	18.87	17.27	18.81	975436
2009-01-22	17.90	18.68	17.16	18.04	1727577
2009-01-23	17.55	18.85	17.11	18.22	1130343
2009-01-26	18.20	19.55	17.96	19.01	666972
2009-01-27	19.11	19.52	18.59	19.07	432767
2009-01-28	19.48	20.73	19.48	20.29	687724
2009-01-29	20.33	20.33	19.46	19.58	508508
2009-01-30	19.69	20.04	18.77	19.02	506079
2009-02-02	18.42	18.97	17.99	18.23	774806
2009-02-03	18.60	19.46	18.11	19.20	786835
2009-02-04	19.25	19.31	18.64	18.89	843871
2009-02-05	18.82	19.84	18.80	19.64	650092
2009-02-06	19.63	20.68	19.63	20.24	1257973
2009-02-09	20.17	20.17	19.28	19.43	707564
2009-02-10	19.20	19.69	18.65	18.79	684985
2009-02-11	18.77	19.06	18.27	18.49	656511
2009-02-12	17.89	18.88	17.89	18.81	791034
2009-02-13	18.75	19.00	18.07	18.26	470779
2009-02-17	17.47	18.26	17.32	17.90	423544
2009-02-18	17.99	18.18	17.29	17.75	550122
2009-02-19	18.02	18.49	17.61	17.95	656778
2009-02-20	17.63	18.32	17.11	17.81	632312
2009-02-23	17.92	18.14	16.93	16.98	538716
2009-02-24	17.10	17.42	16.52	17.34	764659
2009-02-25	17.22	17.39	16.45	16.77	897619
2009-02-26	16.98	17.31	15.96	16.09	1007544
2009-02-27	15.83	17.15	15.82	16.57	753571
2009-03-02	16.47	16.47	15.82	15.96	757640
2009-03-03	15.96	16.18	15.43	15.54	799792
2009-03-04	15.74	16.07	15.28	15.79	664237
2009-03-05	15.38	15.82	14.67	14.91	766211
2009-03-06	14.99	14.99	14.09	14.56	1056596
2009-03-09	14.43	15.14	14.38	14.50	575174
2009-03-10	14.81	16.13	14.81	16.06	741211
2009-03-11	14.77	16.05	14.77	15.49	1535711
2009-03-12	15.64	16.87	15.23	16.70	1954869
2009-03-13	16.86	17.38	16.41	17.19	782774
2009-03-16	17.28	17.40	16.49	16.55	662319
2009-03-17	16.62	17.37	16.38	17.37	603921
2009-03-18	17.21	18.66	17.12	18.44	1050182
2009-03-19	18.74	19.16	18.17	18.59	793822
2009-03-20	18.71	18.82	17.11	17.42	1229165
2009-03-23	17.85	18.97	17.64	18.97	1386772
2009-03-24	19.80	22.04	19.60	21.43	6093800
2009-03-25	21.74	22.71	21.67	22.27	3047955
2009-03-26	22.60	23.73	22.38	23.69	2117657
2009-03-27	23.49	24.25	23.06	23.96	1333023
2009-03-30	23.49	23.75	22.51	22.96	787988
2009-03-31	23.16	23.28	22.23	22.68	1389095
2009-04-01	22.26	23.00	22.00	22.63	1149390
2009-04-02	22.80	24.82	22.80	23.83	1617157
2009-04-03	23.96	24.75	23.84	24.68	855169
2009-04-06	24.35	24.35	22.96	23.53	693903
2009-04-07	23.23	23.34	22.60	22.65	704325
2009-04-08	22.87	24.44	22.87	24.41	806305
2009-04-09	25.37	26.50	24.95	26.41	735559
2009-04-13	26.05	26.23	25.24	25.70	799345
2009-04-14	24.97	25.67	24.89	25.35	789740
2009-04-15	25.14	25.48	24.11	24.59	883483
2009-04-16	24.71	26.28	24.67	26.11	1136894
2009-04-17	26.67	28.65	26.27	28.37	2505396
2009-04-20	27.58	28.13	26.13	26.67	888744
2009-04-21	26.44	29.01	26.17	28.46	1536235
2009-04-22	27.84	29.99	27.54	29.04	1109042
2009-04-23	29.18	30.48	28.03	28.92	1589516
2009-04-24	29.15	29.90	28.57	29.19	985976
2009-04-27	28.74	29.62	28.22	28.66	1020571
2009-04-28	28.50	30.24	28.27	29.96	1046993
2009-04-29	30.32	30.32	28.72	29.02	1158740
2009-04-30	29.41	30.22	28.90	29.03	1789972
2009-05-01	28.79	29.10	28.20	28.46	666740
2009-05-04	28.90	29.37	28.55	29.00	1093256
2009-05-05	28.96	29.46	28.66	29.25	873875
2009-05-06	29.49	29.87	27.91	28.84	721891
2009-05-07	29.40	29.56	27.40	27.61	864309
2009-05-08	27.91	28.48	26.39	27.51	1150201
2009-05-11	26.69	29.01	26.69	28.15	1700515
2009-05-12	29.48	29.79	26.53	27.32	1914248
2009-05-13	26.76	26.83	24.71	25.49	1530114
2009-05-14	25.50	26.74	25.25	26.18	1344370
2009-05-15	26.11	27.40	26.11	26.56	1229940
2009-05-18	26.80	27.86	26.73	27.74	1207053
2009-05-19	27.70	28.38	26.98	27.88	1250053
2009-05-20	28.03	29.36	27.32	27.61	2289600
2009-05-21	27.20	27.96	26.11	27.50	1996494
2009-05-22	27.58	27.84	26.67	26.95	1156585
2009-05-26	26.78	29.32	26.78	29.07	1896825
2009-05-27	29.03	29.78	28.59	28.99	1409743
2009-05-28	28.94	29.21	27.85	28.51	1426697
2009-05-29	28.48	29.47	28.13	29.47	992385
2009-06-01	29.90	31.40	29.45	31.00	1050115
2009-06-02	30.91	31.57	30.44	30.99	1030002
2009-06-03	30.54	31.05	30.39	30.98	779076
2009-06-04	31.01	31.01	29.58	31.01	968000
2009-06-05	31.27	31.93	30.55	31.30	828634
2009-06-08	31.21	31.21	29.83	30.30	1160695
2009-06-09	30.37	30.82	30.02	30.61	762717
2009-06-10	31.00	31.10	29.72	30.49	1042669
2009-06-11	31.28	32.60	30.96	31.31	1955088
2009-06-12	31.30	31.30	30.59	31.23	715399
2009-06-15	30.68	30.75	29.86	30.51	949855
2009-06-16	30.44	31.17	29.35	29.40	1529423
2009-06-17	29.35	29.37	28.35	28.69	1403879
2009-06-18	28.65	28.83	27.98	28.30	580619
2009-06-19	28.64	29.01	28.27	28.51	734928
2009-06-22	27.97	28.07	27.16	27.49	778983
2009-06-23	27.50	27.55	26.57	26.85	923842
2009-06-24	27.04	27.54	26.82	27.03	521629
2009-06-25	26.88	28.54	26.78	28.46	900240
2009-06-26	28.37	28.99	28.22	28.88	1212591
2009-06-29	28.97	28.99	28.22	28.60	822215
2009-06-30	28.59	29.36	28.31	28.69	683466
2009-07-01	28.83	29.67	28.70	28.89	489947
2009-07-02	28.07	28.65	27.62	27.75	419716
2009-07-06	27.50	27.76	26.14	26.91	817128
2009-07-07	27.11	27.11	26.53	26.59	466672
2009-07-08	26.62	26.86	26.28	26.75	483377
2009-07-09	26.80	27.57	26.35	26.42	1487028
2009-07-10	26.20	27.03	26.20	26.61	503611
2009-07-13	26.69	27.86	26.30	27.80	674685
2009-07-14	27.55	28.86	27.35	28.86	1063859
2009-07-15	29.43	30.21	29.15	30.12	760337
2009-07-16	30.06	31.16	29.93	31.02	854443
2009-07-17	31.12	31.18	30.58	31.10	654850
2009-07-20	31.20	32.04	30.73	32.00	653590
2009-07-21	32.11	32.23	31.10	32.12	816509
2009-07-22	32.07	33.42	31.87	32.73	756422
2009-07-23	32.47	34.15	32.30	33.82	758387
2009-07-24	33.54	34.34	33.21	34.24	638675
2009-07-27	34.15	34.56	33.90	34.33	755911
2009-07-28	34.06	35.53	33.79	35.36	1712371
2009-07-29	35.36	35.82	34.50	34.82	1126972
2009-07-30	35.39	36.08	35.19	35.30	569015
2009-07-31	35.25	35.91	35.15	35.38	532127
2009-08-03	35.49	35.67	34.71	35.32	827933
2009-08-04	35.23	35.32	34.68	35.10	832029
2009-08-05	35.02	35.67	34.58	35.09	933424
2009-08-06	35.30	35.35	34.22	34.84	938522
2009-08-07	35.35	36.61	35.35	36.23	906231
2009-08-10	35.91	35.97	34.46	34.74	771742
2009-08-11	34.65	34.86	33.81	34.52	790305
2009-08-12	34.52	34.92	33.89	34.51	954814
2009-08-13	33.90	34.78	33.15	33.88	1488629
2009-08-14	34.76	35.61	34.50	34.67	1411398
2009-08-17	34.01	34.95	33.79	34.38	1069091
2009-08-18	34.55	35.37	34.52	34.86	1103778
2009-08-19	34.28	35.34	34.28	35.22	796343
2009-08-20	36.14	36.87	35.39	35.55	2094061
2009-08-21	35.94	36.67	35.61	36.59	1098660
2009-08-24	36.75	37.39	36.46	36.64	878264
2009-08-25	37.06	37.22	36.35	37.10	866443
2009-08-26	36.96	37.60	36.75	37.49	923430
2009-08-27	37.37	37.75	36.56	37.50	640046
2009-08-28	37.75	38.09	37.43	38.07	756591
2009-08-31	37.66	37.93	37.38	37.78	1338140
2009-09-01	37.75	39.41	37.36	37.49	1751316
2009-09-02	37.17	38.13	37.17	37.29	949300
2009-09-03	37.50	38.88	37.13	38.82	860406
2009-09-04	38.58	40.16	38.58	39.61	1305219
2009-09-08	40.05	40.73	39.97	40.70	1121232
2009-09-09	40.70	41.73	40.37	41.54	1558419
2009-09-10	41.39	42.32	41.38	42.25	825075
2009-09-11	42.40	42.45	41.59	42.11	621780
2009-09-14	41.75	42.02	41.35	41.86	861062
2009-09-15	41.76	42.40	41.58	42.04	501399
2009-09-16	42.15	42.64	41.86	42.60	866065
2009-09-17	42.50	43.25	42.01	42.07	807865
2009-09-18	43.27	43.27	42.03	42.60	678191
2009-09-21	42.25	43.83	41.91	43.40	1122381
2009-09-22	43.71	44.09	42.71	42.74	1004254
2009-09-23	42.87	43.25	42.43	42.57	674331
2009-09-24	42.79	43.23	41.56	41.89	600129
2009-09-25	41.74	42.15	41.06	41.50	596490
2009-09-28	41.79	42.23	41.55	41.92	864993
2009-09-29	42.94	43.99	42.69	43.09	953120
2009-09-30	43.01	43.60	41.95	42.79	675062
2009-10-01	42.53	42.85	41.38	41.40	629169
2009-10-02	40.84	41.34	40.60	40.64	771918
2009-10-05	40.69	42.35	40.69	42.32	684745
2009-10-06	42.60	43.00	42.10	42.59	314436
2009-10-07	42.41	42.79	41.82	42.44	596935
2009-10-08	42.70	43.00	42.23	42.84	586232
2009-10-09	42.69	43.18	42.15	43.11	415493
2009-10-12	43.36	43.80	42.83	43.02	466786
2009-10-13	43.02	43.16	42.47	42.94	383705
2009-10-14	43.66	44.00	43.30	43.68	510109
2009-10-15	43.57	44.28	43.30	43.44	468838
2009-10-16	43.05	43.84	42.93	43.56	759674
2009-10-19	43.51	43.85	43.23	43.42	588274
2009-10-20	43.70	43.77	42.86	43.31	582475
2009-10-21	43.40	43.75	42.32	42.40	604856
2009-10-22	42.51	44.16	42.38	43.78	720530
2009-10-23	44.06	44.66	43.49	44.15	778335
2009-10-26	44.04	44.85	42.69	42.96	826724
2009-10-27	42.62	42.68	41.03	41.41	618416
2009-10-28	41.44	41.68	39.08	39.17	741511
2009-10-29	39.38	41.16	39.34	40.92	732599
2009-10-30	40.73	41.84	39.71	40.15	982425
2009-11-02	40.25	41.36	39.67	40.80	794236
2009-11-03	40.64	41.85	40.50	41.62	1115733
2009-11-04	41.86	41.90	40.26	40.34	945404
2009-11-05	40.76	41.56	40.04	41.56	853858
2009-11-06	41.30	41.94	40.95	41.74	649995
2009-11-09	42.07	43.35	41.90	42.94	835013
2009-11-10	42.91	43.60	42.48	42.94	615232
2009-11-11	43.49	43.89	42.64	43.01	608558
2009-11-12	42.97	43.05	41.32	41.40	684937
2009-11-13	41.53	41.99	41.05	41.57	787523
2009-11-16	41.99	42.86	41.99	42.54	571061
2009-11-17	42.30	42.48	41.44	42.18	772032
2009-11-18	42.25	42.86	41.79	42.39	862311
2009-11-19	42.86	43.95	42.30	43.00	1431345
2009-11-20	42.57	43.22	42.18	43.08	1269179
2009-11-23	43.34	43.93	42.43	42.56	686231
2009-11-24	42.48	42.55	41.69	41.79	565947
2009-11-25	42.31	42.37	41.52	41.85	752020
2009-11-27	41.06	41.63	40.61	41.15	233357
2009-11-30	41.26	41.26	39.59	40.00	684540
2009-12-01	40.50	41.10	40.43	40.75	810880
2009-12-02	40.65	41.88	40.50	41.12	943779
2009-12-03	41.13	41.19	40.12	40.56	855151
2009-12-04	40.95	42.07	40.56	41.21	736354
2009-12-07	41.23	41.34	40.37	40.51	480637
2009-12-08	40.30	40.67	39.70	40.03	516586
2009-12-09	40.10	40.11	39.03	39.31	870239
2009-12-10	39.69	40.23	39.50	39.59	793308
2009-12-11	39.68	40.57	39.64	40.48	514206
2009-12-14	40.76	41.00	40.03	40.85	676255
2009-12-15	40.53	40.85	40.13	40.36	524455
2009-12-16	40.49	40.90	40.22	40.30	349343
2009-12-17	39.91	40.13	39.45	39.78	350256
2009-12-18	39.76	39.97	39.03	39.16	926501
2009-12-21	39.36	40.31	39.36	40.28	681979
2009-12-22	40.66	40.82	40.26	40.50	703016
2009-12-23	40.72	41.15	40.12	40.41	793550
2009-12-24	40.54	40.95	40.39	40.79	97148
2009-12-28	40.88	41.17	40.39	40.65	516847
2009-12-29	40.62	41.05	40.50	40.97	429442
2009-12-30	40.67	41.37	40.64	41.31	350848
2009-12-31	41.27	41.36	40.64	40.68	343843
2010-01-04	40.92	41.55	40.52	41.10	540498
2010-01-05	41.03	42.72	41.00	42.64	834576
2010-01-06	42.51	43.76	42.51	43.66	1111303
2010-01-07	43.45	44.50	43.45	43.66	476800
2010-01-08	43.39	43.73	43.14	43.59	332337
2010-01-11	43.84	43.87	43.13	43.50	327794
2010-01-12	44.76	44.92	42.85	43.35	851522
2010-01-13	43.62	43.92	43.35	43.72	433382
2010-01-14	43.55	44.13	43.51	43.64	571417
2010-01-15	43.29	43.90	43.06	43.21	308197
2010-01-19	43.32	43.60	42.94	43.51	417323
2010-01-20	43.04	43.44	42.89	43.25	509732
2010-01-21	43.29	43.52	42.25	42.64	598142
2010-01-22	42.67	42.84	41.34	41.51	397533
2010-01-25	41.99	41.99	40.95	41.02	662296
2010-01-26	40.94	41.31	39.94	40.01	1022823
2010-01-27	39.87	40.33	39.54	40.22	602634
2010-01-28	40.31	40.48	39.80	40.00	876903
2010-01-29	40.20	40.33	39.20	39.29	635158
2010-02-01	39.58	39.96	39.30	39.81	440650
2010-02-02	39.76	40.69	39.69	40.66	373247
2010-02-03	40.34	40.35	39.74	40.04	691387
2010-02-04	39.67	40.41	39.50	39.54	747816
2010-02-05	39.52	39.52	38.25	38.69	1108150
2010-02-08	38.86	39.42	38.47	38.60	578237
2010-02-09	38.94	39.50	38.65	39.26	353670
2010-02-10	39.03	39.51	38.86	39.13	441943
2010-02-11	39.16	39.93	38.90	39.87	370475
2010-02-12	39.56	40.25	39.26	40.22	443454
2010-02-16	40.46	40.87	40.08	40.85	422632
2010-02-17	41.60	43.07	41.50	42.38	1246959
2010-02-18	42.39	42.73	42.28	42.68	408843
2010-02-19	42.71	42.99	42.13	42.38	502022
2010-02-22	42.35	42.51	42.15	42.36	328819
2010-02-23	42.15	42.79	41.90	42.50	431993
2010-02-24	42.56	43.28	42.41	43.22	478892
2010-02-25	42.61	43.03	42.33	42.99	458671
2010-02-26	43.09	43.61	42.97	43.52	401796
2010-03-01	43.61	44.32	43.50	44.30	400248
2010-03-02	44.31	44.59	43.85	44.14	513166
2010-03-03	43.89	43.89	42.38	42.44	1443093
2010-03-04	42.63	43.00	42.49	42.90	990567
2010-03-05	43.19	44.31	43.13	44.31	902675
2010-03-08	44.42	46.65	44.35	46.24	1511641
2010-03-09	46.01	46.78	45.46	45.71	780510
2010-03-10	45.60	46.45	45.41	46.28	588336
2010-03-11	45.94	48.37	45.71	47.67	1777516
2010-03-12	47.82	48.78	47.44	47.74	634804
2010-03-15	52.00	54.64	51.25	52.40	4418238
2010-03-16	52.64	53.90	52.61	53.78	2330508
2010-03-17	53.78	54.18	53.09	54.18	1135516
2010-03-18	54.22	54.75	53.62	54.08	1173278
2010-03-19	54.34	54.48	53.25	53.73	1418087
2010-03-22	53.46	56.07	52.97	55.43	1719473
2010-03-23	56.57	56.88	55.01	56.09	2206233
2010-03-24	55.92	56.84	55.09	56.70	1582190
2010-03-25	56.93	57.28	55.44	55.52	1151368
2010-03-26	55.56	57.07	55.55	57.03	941686
2010-03-29	56.98	57.57	55.88	57.02	1002641
2010-03-30	56.92	57.37	56.46	57.08	548516
2010-03-31	56.97	57.80	56.88	57.36	1038975
2010-04-01	57.76	58.37	57.52	58.27	954355
2010-04-05	58.29	60.30	58.29	60.03	1089424
2010-04-06	59.99	60.20	59.50	60.08	821153
2010-04-07	60.13	60.48	59.53	59.93	777226
2010-04-08	59.79	61.39	59.05	61.31	989618
2010-04-09	61.68	62.67	61.68	62.67	1218572
2010-04-12	62.80	63.00	62.13	62.75	871974
2010-04-13	62.75	63.04	62.51	62.86	673393
2010-04-14	62.68	64.25	62.68	64.16	706486
2010-04-15	63.91	64.62	63.76	64.25	829427
2010-04-16	63.91	64.83	63.30	63.71	1058424
2010-04-19	63.38	63.92	61.54	62.84	945304
2010-04-20	63.23	63.52	61.97	62.43	978513
2010-04-21	62.39	65.84	62.39	65.64	2092417
2010-04-22	65.14	67.50	65.00	67.08	1817109
2010-04-23	67.88	68.18	66.65	67.05	5589657
2010-04-26	66.79	67.24	65.70	66.24	1629153
2010-04-27	66.06	66.38	64.11	64.31	1372283
2010-04-28	64.72	65.59	63.17	63.57	1335421
2010-04-29	64.14	65.91	64.13	65.41	770258
2010-04-30	65.27	65.75	62.89	63.01	1291629
2010-05-03	62.96	65.22	62.96	64.36	1517565
2010-05-04	63.24	63.27	62.00	62.53	1009893
2010-05-05	61.66	63.24	58.80	60.41	1455460
2010-05-06	59.94	60.84	53.86	58.18	2729635
2010-05-07	57.65	58.27	54.63	54.80	1769284
2010-05-10	57.11	59.76	57.05	59.58	1469856
2010-05-11	58.84	62.77	58.75	61.18	1654479
2010-05-12	61.54	62.18	60.96	61.79	773233
2010-05-13	61.50	62.17	58.76	59.29	1234157
2010-05-14	58.67	58.80	57.01	57.89	880703
2010-05-17	58.09	58.57	55.58	57.52	1209470
2010-05-18	56.86	58.49	55.72	56.29	1964407
2010-05-19	55.93	56.56	53.81	54.30	2023482
2010-05-20	52.56	53.01	50.79	51.41	3143540
2010-05-21	50.00	53.82	49.96	52.98	2039757
2010-05-24	54.02	55.75	54.01	54.28	2230811
2010-05-25	51.66	54.04	50.34	53.93	2480662
2010-05-26	54.27	55.29	53.20	53.27	1284919
2010-05-27	54.62	56.08	54.30	56.04	1299082
2010-05-28	55.77	56.57	54.26	54.73	1820653
2010-06-01	54.17	54.55	52.06	52.14	1173087
2010-06-02	52.28	53.30	51.44	53.27	1552036
2010-06-03	53.86	54.73	53.20	54.55	1356209
2010-06-04	53.00	53.49	50.78	51.06	760176
2010-06-07	51.24	51.86	48.79	48.97	1047404
2010-06-08	49.40	50.46	47.58	50.05	1939895
2010-06-09	50.55	53.06	50.55	51.44	1505928
2010-06-10	52.36	53.92	52.36	53.25	820164
2010-06-11	52.15	54.00	51.80	53.14	713424
2010-06-14	53.56	54.96	53.50	54.09	894735
2010-06-15	54.47	57.12	54.06	57.00	1604214
2010-06-16	55.90	56.62	55.38	55.61	1544054
2010-06-17	55.54	56.03	54.85	55.20	1009131
2010-06-18	55.11	55.92	54.42	54.93	721416
2010-06-21	56.24	56.24	53.25	53.57	1227492
2010-06-22	53.76	54.60	51.01	51.05	959643
2010-06-23	51.12	51.68	49.40	51.20	1200402
2010-06-24	50.97	50.97	49.60	49.71	884994
2010-06-25	49.88	50.75	49.34	50.25	1396659
2010-06-28	50.19	50.66	48.79	49.05	860820
2010-06-29	48.08	48.20	45.36	45.75	1662459
2010-06-30	45.77	47.35	45.45	46.27	1170254
2010-07-01	46.30	46.86	44.38	46.35	1528389
2010-07-02	46.53	46.70	44.99	45.47	956845
2010-07-06	46.36	47.00	42.81	43.01	1701878
2010-07-07	43.22	45.79	43.06	45.64	1803068
2010-07-08	46.61	47.91	45.90	47.66	1837474
2010-07-09	47.69	48.09	47.05	47.95	904043
2010-07-12	47.75	48.19	46.26	47.11	800969
2010-07-13	48.01	49.23	47.90	48.95	771507
2010-07-14	48.86	49.29	48.00	48.23	844016
2010-07-15	48.18	48.37	46.70	47.58	783890
2010-07-16	47.11	47.33	44.98	45.15	741032
2010-07-19	45.27	46.17	44.57	46.06	1148108
2010-07-20	45.43	47.54	45.11	47.23	910598
2010-07-21	47.61	47.93	46.53	47.18	787170
2010-07-22	48.42	50.43	48.17	50.05	990141
2010-07-23	49.71	51.67	49.35	51.17	921016
2010-07-26	51.17	52.57	50.80	52.53	644408
2010-07-27	53.11	53.20	50.63	50.85	1120137
2010-07-28	50.60	51.43	50.30	50.65	969335
2010-07-29	51.11	51.77	49.94	51.44	1325914
2010-07-30	50.55	52.15	50.28	51.89	817972
2010-08-02	52.90	53.45	52.68	53.41	737173
2010-08-03	52.98	53.09	51.15	51.18	930336
2010-08-04	51.65	53.46	51.47	53.33	898671
2010-08-05	52.77	53.42	52.27	53.00	445159
2010-08-06	52.18	53.32	52.12	53.10	586413
2010-08-09	53.37	53.88	53.02	53.78	461746
2010-08-10	52.67	53.71	52.55	53.27	426134
2010-08-11	52.16	52.16	50.12	50.24	868897
2010-08-12	49.04	51.02	49.00	50.77	638674
2010-08-13	50.68	50.71	49.18	49.24	675413
2010-08-16	48.53	49.42	48.12	48.32	1005980
2010-08-17	49.30	50.89	49.08	49.83	646703
2010-08-18	49.67	50.99	49.09	50.29	521944
2010-08-19	50.04	50.18	48.89	49.17	428992
2010-08-20	48.95	49.59	48.04	49.39	428471
2010-08-23	49.75	50.47	48.85	48.85	524432
2010-08-24	47.87	47.88	46.29	46.33	1146105
2010-08-25	45.69	46.94	45.54	46.60	1668088
2010-08-26	46.94	47.00	45.14	45.32	995853
2010-08-27	45.96	47.37	44.79	47.08	984512
2010-08-30	46.71	47.15	45.58	45.66	627045
2010-08-31	45.10	46.84	44.69	45.68	1128600
2010-09-01	46.97	48.63	46.83	47.92	922471
2010-09-02	47.76	50.57	47.76	50.33	1149881
2010-09-03	51.08	51.70	50.39	51.10	852680
2010-09-07	50.71	51.13	50.40	50.50	856044
2010-09-08	53.22	55.80	52.76	54.07	3882843
2010-09-09	55.39	55.99	53.98	54.36	1049104
2010-09-10	54.67	54.93	53.84	53.89	525462
2010-09-13	54.50	56.38	54.38	56.13	905742
2010-09-14	55.62	57.00	55.52	56.50	691324
2010-09-15	56.47	57.18	56.01	56.46	496933
2010-09-16	56.02	57.01	56.02	56.28	427125
2010-09-17	56.88	58.19	56.54	58.08	2551832
2010-09-20	58.26	60.18	58.10	60.02	1718649
2010-09-21	60.02	60.09	58.65	59.10	1049626
2010-09-22	59.33	59.55	57.52	58.19	944382
2010-09-23	57.51	58.15	56.93	57.06	587644
2010-09-24	57.93	59.72	57.93	58.79	802902
2010-09-27	58.68	59.80	58.53	58.73	770332
2010-09-28	58.90	59.09	57.30	59.05	801371
2010-09-29	58.89	59.66	58.59	59.30	834427
2010-09-30	59.72	60.60	58.69	60.16	1044260
2010-10-01	60.86	61.39	59.76	59.99	887293
2010-10-04	61.73	61.99	59.54	60.54	1079154
2010-10-05	61.25	62.94	61.01	62.41	749981
2010-10-06	62.05	62.24	61.40	61.93	793220
2010-10-07	62.46	63.23	62.06	62.78	710446
2010-10-08	62.85	63.99	62.66	63.11	570951
2010-10-11	63.06	63.70	62.12	62.56	652719
2010-10-12	62.17	63.32	61.34	63.04	667050
2010-10-13	63.50	63.68	62.93	62.97	547759
2010-10-14	62.90	63.70	62.80	63.45	593397
2010-10-15	64.13	64.13	62.32	62.92	728195
2010-10-18	62.97	63.27	62.19	62.47	732024
2010-10-19	61.37	62.01	59.58	60.02	1804997
2010-10-20	60.43	61.16	60.22	60.67	868197
2010-10-21	61.08	61.38	60.58	60.98	1447029
2010-10-22	61.06	62.13	60.97	61.73	357934
2010-10-25	62.52	63.44	62.38	62.63	1236031
2010-10-26	62.42	63.34	62.07	62.97	1016194
2010-10-27	62.35	62.35	60.52	61.47	1021226
2010-10-28	62.00	62.00	60.39	60.96	933081
2010-10-29	60.82	61.61	60.72	61.34	910733
2010-11-01	61.74	62.38	61.37	61.60	1249997
2010-11-02	62.24	62.58	61.13	61.80	907388
2010-11-03	61.93	62.05	60.56	61.36	844938
2010-11-04	62.53	63.20	61.90	63.10	1017269
2010-11-05	63.00	64.39	62.90	64.32	804552
2010-11-08	64.02	65.05	63.88	65.01	850763
2010-11-09	64.99	66.17	64.83	65.53	1317303
2010-11-10	64.42	64.43	62.79	63.15	1811724
2010-11-11	62.26	63.02	61.91	62.49	1012530
2010-11-12	61.88	62.23	59.48	59.52	1568092
2010-11-15	61.60	62.42	59.99	60.08	1364677
2010-11-16	59.76	60.35	59.06	59.50	1389072
2010-11-17	59.84	61.69	59.68	61.54	1088496
2010-11-18	62.28	63.15	62.05	62.85	725841
2010-11-19	62.63	64.07	62.56	64.01	570874
2010-11-22	63.52	65.42	63.02	65.30	629547
2010-11-23	64.11	65.66	64.00	64.75	717766
2010-11-24	65.83	67.60	65.30	67.53	894952
2010-11-26	66.87	67.77	66.77	67.54	278947
2010-11-29	67.04	68.10	66.63	67.86	853186
2010-11-30	66.90	68.43	66.51	67.84	2486287
2010-12-01	69.29	70.72	69.26	70.02	1222811
2010-12-02	70.08	71.62	69.12	71.23	1314803
2010-12-03	70.72	72.42	68.50	70.00	2166112
2010-12-06	70.27	70.33	68.90	69.38	795838
2010-12-07	70.07	70.50	68.57	68.80	1022776
2010-12-08	69.13	69.58	67.79	68.55	774017
2010-12-09	69.14	69.31	68.65	69.18	661278
2010-12-10	69.28	69.72	68.44	69.18	540937
2010-12-13	69.45	69.98	68.01	68.13	933335
2010-12-14	68.19	68.35	66.30	66.49	1329489
2010-12-15	66.43	66.83	65.61	65.64	905271
2010-12-16	65.95	66.72	65.65	66.65	1044027
2010-12-17	66.67	67.79	66.65	67.59	1150870
2010-12-20	67.85	68.04	66.75	66.94	738475
2010-12-21	67.11	67.48	66.53	67.39	470629
2010-12-22	67.76	67.76	65.57	65.95	676139
2010-12-23	66.15	66.95	65.12	65.59	717904
2010-12-27	65.57	65.57	64.58	64.92	446987
2010-12-28	65.01	65.27	63.46	63.61	624824
2010-12-29	63.66	64.38	63.46	63.53	537888
2010-12-30	63.38	64.26	63.33	63.84	378898
2010-12-31	63.78	63.90	62.93	63.01	465025
2011-01-03	63.76	63.95	62.52	63.26	582268
2011-01-04	63.47	63.56	61.08	61.57	909825
2011-01-05	61.23	62.73	60.62	62.66	909141
2011-01-06	62.55	62.60	60.44	61.13	996806
2011-01-07	60.00	60.29	58.02	58.92	2030135
2011-01-10	58.85	61.93	58.73	61.79	1720102
2011-01-11	60.27	61.00	59.32	59.94	2100373
2011-01-12	60.57	60.75	60.00	60.28	765394
2011-01-13	60.50	60.80	60.12	60.34	855575
2011-01-14	60.39	60.73	59.80	60.54	519805
2011-01-18	60.32	60.48	58.82	59.59	1265378
2011-01-19	59.42	59.51	58.36	58.67	669490
2011-01-20	58.60	59.21	57.95	58.10	830519
2011-01-21	58.59	58.59	56.27	56.83	1100194
2011-01-24	57.12	59.27	57.12	58.60	1400076
2011-01-25	58.32	58.58	57.47	58.56	537044
2011-01-26	59.00	59.88	58.25	59.58	885265
2011-01-27	59.39	60.00	58.90	59.60	963626
2011-01-28	59.54	59.73	57.67	58.05	741078
2011-01-31	58.16	58.75	57.36	58.37	1010509
2011-02-01	58.89	59.35	58.25	58.86	1113565
2011-02-02	58.71	58.75	57.12	57.79	842796
2011-02-03	57.81	59.53	57.79	58.93	703685
2011-02-04	59.03	62.27	58.74	61.56	1595754
2011-02-07	61.62	63.57	61.01	62.77	1409168
2011-02-08	62.70	63.37	61.63	63.22	1133976
2011-02-09	63.32	64.40	62.27	62.43	1448521
2011-02-10	62.00	62.26	60.90	62.13	1055974
2011-02-11	61.88	62.51	61.69	62.02	550274
2011-02-14	62.20	62.25	61.18	61.82	682655
2011-02-15	61.59	62.21	60.65	61.14	969072
2011-02-16	61.60	61.60	60.03	60.13	1037732
2011-02-17	60.17	60.17	58.75	58.93	1339557
2011-02-18	59.01	59.38	58.39	58.65	1116196
2011-02-22	58.27	60.70	58.00	59.26	2652588
2011-02-23	59.21	60.25	57.83	58.86	1609307
2011-02-24	59.00	60.02	58.74	59.48	1370144
2011-02-25	59.75	60.81	59.47	60.26	1207368
2011-02-28	60.55	61.00	59.57	60.01	599485
2011-03-01	60.12	61.90	58.59	59.08	1400795
2011-03-02	58.98	59.92	58.88	59.18	718116
2011-03-03	59.89	61.61	59.51	61.33	806115
2011-03-04	61.30	61.77	60.85	61.31	702539
2011-03-07	61.33	61.51	59.14	60.47	1172509
2011-03-08	60.64	61.88	60.08	61.14	580012
2011-03-09	60.94	63.02	60.94	62.82	852692
2011-03-10	61.86	62.27	61.02	61.43	792020
2011-03-11	60.72	62.85	60.42	62.68	716587
2011-03-14	62.02	62.36	60.41	61.05	613351
2011-03-15	59.31	60.78	58.76	60.38	694523
2011-03-16	60.26	61.31	59.45	59.95	673975
2011-03-17	61.12	61.15	59.38	59.43	882095
2011-03-18	60.25	60.25	56.59	56.72	1436489
2011-03-21	57.64	57.81	56.82	57.15	1084676
2011-03-22	57.34	57.60	56.36	56.53	1162433
2011-03-23	56.36	58.14	55.10	57.36	1736315
2011-03-24	57.71	59.30	57.71	59.08	1463417
2011-03-25	59.31	60.86	58.77	60.40	1229119
2011-03-28	60.70	62.02	59.89	60.17	2838519
2011-03-29	62.32	65.42	61.75	65.20	4047345
2011-03-30	64.91	64.91	63.95	64.52	1837073
2011-03-31	64.25	65.16	63.91	65.03	1074906
2011-04-01	65.61	66.72	65.17	66.18	1119702
2011-04-04	66.42	66.89	65.02	65.43	724163
2011-04-05	65.43	66.83	65.35	66.09	979809
2011-04-06	66.47	66.88	64.68	65.24	605589
2011-04-07	65.21	66.46	64.90	64.97	792839
2011-04-08	65.11	65.38	63.48	64.08	536866
2011-04-11	63.84	65.40	64.02	65.00	766857
2011-04-12	64.55	66.22	64.14	65.85	1043219
2011-04-13	66.34	66.40	65.39	66.13	968243
2011-04-14	65.51	67.26	65.51	66.61	1223054
2011-04-15	66.70	67.21	65.83	66.40	647863
2011-04-18	65.38	66.13	64.65	65.96	552671
2011-04-19	66.18	67.24	65.90	66.26	824428
2011-04-20	67.64	70.10	67.50	68.81	1624197
2011-04-21	69.17	69.17	67.98	68.88	562478
2011-04-25	68.72	69.82	68.54	69.43	758931
2011-04-26	70.07	70.15	68.56	69.16	869860
2011-04-27	69.44	71.57	69.35	71.54	939001
2011-04-28	71.10	71.81	70.47	71.54	731583
2011-04-29	71.38	71.48	70.23	70.41	764088
2011-05-02	70.62	70.88	68.87	69.40	856253
2011-05-03	69.26	69.67	67.03	67.66	1171981
2011-05-04	67.61	68.45	66.67	67.80	886956
2011-05-05	67.35	70.40	67.21	69.62	1145557
2011-05-06	70.34	70.34	66.92	67.53	1305876
2011-05-09	67.77	69.19	67.34	69.04	1000165
2011-05-10	69.25	70.29	68.99	69.95	495267
2011-05-11	69.89	70.00	68.75	69.24	713717
2011-05-12	69.11	70.48	68.69	70.39	387225
2011-05-13	70.08	70.69	69.37	69.85	422066
2011-05-16	69.54	69.81	67.87	68.22	723081
2011-05-17	67.80	68.50	66.57	67.29	759878
2011-05-18	67.48	68.40	67.43	68.02	366787
2011-05-19	68.42	69.33	67.59	69.10	400032
2011-05-20	68.47	68.47	65.24	65.77	1574969
2011-05-23	64.75	66.21	64.30	65.00	807035
2011-05-24	65.15	65.77	64.76	64.93	499031
2011-05-25	62.76	64.06	61.87	63.31	1611898
2011-05-26	63.48	66.42	63.48	66.19	1138569
2011-05-27	65.67	67.97	64.96	66.58	1030560
2011-05-31	67.50	67.89	65.44	65.97	2356909
2011-06-01	68.40	68.46	65.06	66.35	3713908
2011-06-02	66.28	66.87	64.63	65.16	1334828
2011-06-03	64.32	66.32	64.16	64.63	1051331
2011-06-06	64.64	65.07	63.29	63.41	844987
2011-06-07	63.49	64.60	63.38	64.15	861928
2011-06-08	63.76	63.88	62.00	62.51	1206378
2011-06-09	62.84	63.81	61.41	63.27	905649
2011-06-10	62.84	63.33	61.80	62.15	957910
2011-06-13	62.52	64.23	62.50	63.08	1086242
2011-06-14	63.81	64.66	63.61	63.76	1076760
2011-06-15	62.94	63.40	61.67	62.12	1106998
2011-06-16	62.42	62.81	60.95	61.72	1178589
2011-06-17	62.30	63.13	61.91	62.60	1226417
2011-06-20	62.28	63.89	62.14	63.38	793013
2011-06-21	63.55	65.31	63.55	64.53	855700
2011-06-22	64.40	64.65	63.13	63.16	522040
2011-06-23	62.57	65.47	62.45	65.40	1370454
2011-06-24	65.40	65.81	64.14	64.34	1333469
2011-06-27	64.46	65.51	64.01	64.57	575324
2011-06-28	64.96	65.94	64.84	65.49	558700
2011-06-29	65.65	65.97	64.84	65.17	701779
2011-06-30	65.20	66.27	65.18	65.47	798941
2011-07-01	65.67	67.12	64.90	67.03	1038942
2011-07-05	67.17	68.62	66.40	68.48	931098
2011-07-06	68.33	69.49	67.88	69.18	991868
2011-07-07	69.89	71.38	69.64	70.57	1122681
2011-07-08	69.40	70.11	68.58	70.09	904015
2011-07-11	68.36	70.08	67.58	68.25	1036517
2011-07-12	68.04	68.58	67.57	67.88	1126289
2011-07-13	68.50	71.12	68.43	70.40	1758192
2011-07-14	70.99	73.32	70.92	72.80	2335623
2011-07-15	73.28	74.04	72.75	73.78	1957807
2011-07-18	73.65	74.19	72.75	73.39	1505014
2011-07-19	74.00	75.59	73.87	75.29	1425237
2011-07-20	75.15	75.15	73.15	73.93	780498
2011-07-21	74.69	75.86	74.16	75.06	1108472
2011-07-22	75.03	75.36	74.47	74.67	394300
2011-07-25	73.93	74.74	73.62	74.21	507605
2011-07-26	74.13	74.89	73.55	73.68	885367
2011-07-27	73.68	73.68	71.57	71.75	850958
2011-07-28	72.08	73.48	71.58	71.78	787425
2011-07-29	70.95	72.19	69.48	71.55	775522
2011-08-01	72.67	73.16	69.94	70.69	1613521
2011-08-02	69.90	70.82	67.44	67.54	1632451
2011-08-03	67.74	69.62	65.65	69.43	1114518
2011-08-04	67.83	68.36	62.33	62.45	2350484
2011-08-05	63.50	67.21	61.98	66.63	2461377
2011-08-08	64.30	65.07	57.07	57.93	3193984
2011-08-09	59.09	60.97	55.82	60.96	1760522
2011-08-10	59.93	63.01	59.50	59.96	1980086
2011-08-11	60.33	63.97	60.12	63.10	1397154
2011-08-12	63.61	65.03	62.31	64.57	1077640
2011-08-15	64.86	66.00	63.35	64.75	858075
2011-08-16	63.91	63.97	62.00	62.66	902933
2011-08-17	63.27	63.84	60.00	60.64	1199091
2011-08-18	58.78	58.83	54.16	54.77	2193038
2011-08-19	53.99	55.69	51.15	51.47	2175738
2011-08-22	52.80	54.19	52.27	52.73	1189653
2011-08-23	53.00	56.82	52.27	56.57	1056580
2011-08-24	57.03	59.68	56.48	59.34	1350143
2011-08-25	60.08	60.98	57.32	57.70	1266688
2011-08-26	57.36	61.59	57.04	61.08	1135868
2011-08-29	62.40	64.77	62.18	64.49	1240889
2011-08-30	64.21	65.24	62.86	64.90	1479507
2011-08-31	66.66	68.94	65.14	66.66	2272218
2011-09-01	66.92	68.74	65.96	66.40	1620521
2011-09-02	65.03	65.05	61.84	62.42	1401465
2011-09-06	60.17	61.50	58.76	60.71	1662139
2011-09-07	61.94	64.33	61.22	63.68	1756940
2011-09-08	63.06	64.96	62.85	63.22	1205081
2011-09-09	62.45	64.41	60.37	61.46	1715433
2011-09-12	60.32	63.41	59.88	62.01	1474671
2011-09-13	62.52	63.87	61.88	63.32	1214381
2011-09-14	63.73	65.80	61.98	64.50	1201973
2011-09-15	65.43	65.98	63.97	65.66	756114
2011-09-16	65.82	66.58	64.47	66.10	1232566
2011-09-19	64.63	66.79	63.81	66.24	964161
2011-09-20	66.42	67.10	65.30	65.91	1256838
2011-09-21	66.02	66.39	62.40	62.81	1462942
2011-09-22	60.36	62.47	59.40	60.90	1723553
2011-09-23	60.66	63.21	60.14	63.15	1302416
2011-09-26	63.94	64.38	61.27	64.32	886778
2011-09-27	65.84	66.97	64.86	65.34	939575
2011-09-28	65.45	66.91	63.55	63.74	781976
2011-09-29	65.26	65.26	58.53	62.21	1447606
2011-09-30	61.01	61.40	58.22	58.24	1331669
2011-10-03	57.67	59.64	55.89	56.23	1227797
2011-10-04	54.76	57.51	53.51	57.38	1915015
2011-10-05	57.53	59.92	55.59	59.40	1118283
2011-10-06	59.31	61.71	59.06	61.22	858454
2011-10-07	61.76	62.68	60.43	61.36	801249
2011-10-10	62.83	64.65	62.56	64.03	1000336
2011-10-11	63.92	64.72	63.04	64.04	916406
2011-10-12	65.11	68.77	64.96	66.73	1445725
2011-10-13	65.99	66.73	65.16	66.18	841824
2011-10-14	67.30	67.96	66.67	67.83	827681
2011-10-17	67.11	67.34	65.34	65.66	1171541
2011-10-18	65.46	67.09	62.97	66.48	937998
2011-10-19	66.54	66.80	65.19	65.83	1055711
2011-10-20	65.97	67.82	65.28	67.55	860279
2011-10-21	68.40	70.36	68.40	70.11	1316396
2011-10-24	71.02	74.03	70.76	73.15	1028967
2011-10-25	72.68	73.29	70.66	70.76	1029184
2011-10-26	71.96	72.03	69.41	70.20	1114441
2011-10-27	73.37	73.67	72.00	73.17	1739408
2011-10-28	73.00	74.84	72.63	74.77	1049700
2011-10-31	73.31	75.10	72.65	74.41	1564520
2011-11-01	71.15	74.75	70.63	74.09	1562191
2011-11-02	75.46	75.91	73.35	75.81	1381472
2011-11-03	76.04	76.04	70.50	74.61	2327240
2011-11-04	73.96	74.95	72.43	74.04	768744
2011-11-07	73.73	74.66	71.98	73.24	517739
2011-11-08	73.48	74.01	71.57	73.44	673812
2011-11-09	71.31	71.31	68.41	69.27	1205442
2011-11-10	70.04	70.38	67.61	68.57	959568
2011-11-11	69.56	71.60	69.04	70.80	557675
2011-11-14	70.46	71.27	69.85	70.29	392605
2011-11-15	70.09	70.90	69.00	69.82	777657
2011-11-16	68.80	69.52	68.25	68.61	870877
2011-11-17	68.18	68.90	65.93	66.69	1205529
2011-11-18	67.30	67.40	65.75	65.80	683228
2011-11-21	63.80	64.79	62.81	63.59	1641580
2011-11-22	63.61	66.41	63.61	65.34	1228083
2011-11-23	64.62	65.53	64.20	64.94	643552
2011-11-25	64.62	65.41	64.30	64.59	259651
2011-11-28	67.39	68.99	67.01	67.76	1164922
2011-11-29	67.46	68.08	66.27	67.14	934984
2011-11-30	69.85	70.12	67.00	67.89	1383874
2011-12-01	67.89	68.35	66.65	67.62	1640824
2011-12-02	72.25	74.14	70.09	72.78	3284387
2011-12-05	73.39	75.25	72.97	74.83	1734288
2011-12-06	74.99	75.40	74.56	74.84	924220
2011-12-07	73.99	74.45	71.77	72.70	1098726
2011-12-08	71.14	72.71	70.24	70.57	1098564
2011-12-09	70.86	72.30	69.76	71.96	1170054
2011-12-12	71.00	71.48	70.11	71.20	803716
2011-12-13	71.96	71.99	67.53	68.37	574537
2011-12-14	67.90	68.50	67.24	67.81	1000266
2011-12-15	68.62	68.98	66.96	68.83	1147253
2011-12-16	69.47	69.90	68.12	68.58	1135495
2011-12-19	69.07	69.82	67.76	67.90	643495
2011-12-20	69.01	69.50	68.16	68.62	562008
2011-12-21	66.70	68.62	66.36	68.43	2509281
2011-12-22	68.77	69.46	68.41	68.59	576121
2011-12-23	68.75	70.27	68.75	70.25	264857
2011-12-27	69.95	71.76	69.95	71.19	532607
2011-12-28	71.00	71.07	69.61	69.81	428088
2011-12-29	70.04	71.18	69.65	70.58	476119
2011-12-30	70.60	71.27	70.35	70.49	371062
2012-01-03	72.21	72.51	71.08	71.22	753913
2012-01-04	71.23	73.87	71.05	73.86	963285
2012-01-05	72.89	73.27	70.39	72.68	881399
2012-01-06	72.80	73.93	71.80	73.66	846802
2012-01-09	74.52	74.76	72.33	73.80	979558
2012-01-10	73.94	74.25	73.21	74.00	657742
2012-01-11	73.95	74.40	73.60	73.90	883474
2012-01-12	72.28	76.54	70.59	76.17	3191744
2012-01-13	75.36	77.09	74.99	75.40	1033387
2012-01-17	76.14	76.37	74.55	74.99	781453
2012-01-18	74.59	76.38	73.98	76.01	1117930
2012-01-19	76.17	77.40	75.90	76.95	893159
2012-01-20	77.00	77.27	76.28	76.64	605597
2012-01-23	76.50	77.48	75.84	76.28	802174
2012-01-24	76.16	78.37	75.92	77.94	1242353
2012-01-25	77.71	77.99	76.68	77.60	963067
2012-01-26	77.84	77.96	76.43	76.94	748388
2012-01-27	76.95	77.28	76.48	76.70	476448
2012-01-30	76.08	77.18	75.44	76.62	391535
2012-01-31	77.08	77.77	76.46	77.19	934917
2012-02-01	77.75	77.77	76.17	76.47	1223902
2012-02-02	76.75	76.92	76.15	76.26	884567
2012-02-03	77.11	78.74	76.43	78.11	968172
2012-02-06	77.87	78.61	77.36	78.31	404839
2012-02-07	78.01	79.73	77.55	79.12	625864
2012-02-08	81.47	82.95	80.27	81.05	1093738
2012-02-09	81.04	81.74	80.20	81.27	618755
2012-02-10	80.82	81.46	80.46	81.30	748953
2012-02-13	81.98	82.41	81.35	82.04	674239
2012-02-14	81.67	82.51	81.20	82.37	505961
2012-02-15	82.51	82.90	81.18	81.70	700395
2012-02-16	81.53	82.94	81.38	82.12	435625
2012-02-17	82.50	82.90	81.79	82.23	307872
2012-02-21	82.66	83.50	81.61	82.26	629355
2012-02-22	82.26	82.70	81.76	82.22	398322
2012-02-23	82.06	82.68	81.63	82.16	363220
2012-02-24	82.14	82.59	81.44	82.42	351420
2012-02-27	81.68	83.80	81.46	82.95	456800
2012-02-28	82.89	83.55	82.29	83.34	407065
2012-02-29	83.74	85.07	83.31	85.01	1009522
2012-03-01	85.48	86.72	84.65	85.55	1129868
2012-03-02	85.73	86.00	84.39	84.72	803878
2012-03-05	84.71	85.34	84.14	85.18	625694
2012-03-06	83.92	84.29	82.50	83.01	581458
2012-03-07	83.34	83.86	82.87	83.50	385933
2012-03-08	83.90	85.57	83.73	84.69	571393
2012-03-09	84.77	87.00	84.66	86.93	547128
2012-03-12	86.98	87.65	86.27	87.28	460042
2012-03-13	87.77	89.01	87.01	89.00	594182
2012-03-14	89.48	89.48	87.99	88.94	588142
2012-03-15	88.67	89.49	87.97	88.73	568822
2012-03-16	90.64	90.64	88.55	89.27	1325755
2012-03-19	88.98	89.97	88.82	89.00	703899
2012-03-20	88.37	89.87	88.37	89.33	493984
2012-03-21	89.40	90.11	89.36	89.53	693053
2012-03-22	89.24	90.61	88.45	89.97	834704
2012-03-23	90.32	90.32	87.44	89.55	627007
2012-03-26	90.88	92.13	89.59	90.83	1094437
2012-03-27	90.81	90.96	89.75	89.81	1287713
2012-03-28	90.84	92.40	88.25	88.64	2551952
2012-03-29	88.37	89.90	87.35	89.49	1527989
2012-03-30	89.69	90.91	88.65	89.33	1409600
2012-04-02	90.25	92.04	89.53	91.40	1232586
2012-04-03	91.41	92.41	90.96	91.73	832325
2012-04-04	91.02	92.06	90.47	91.25	934382
2012-04-05	90.77	92.81	90.77	91.88	870381
2012-04-09	90.67	91.23	89.83	90.64	1051490
2012-04-10	90.67	90.68	86.82	87.19	1128285
2012-04-11	88.29	89.97	87.77	88.06	1189574
2012-04-12	88.45	88.80	87.77	88.50	1069477
2012-04-13	88.46	89.57	88.05	89.01	807111
2012-04-16	89.19	89.69	87.71	88.60	555993
2012-04-17	89.36	90.00	88.73	89.87	652792
2012-04-18	89.23	90.33	89.08	90.02	518174
2012-04-19	89.79	90.09	88.11	88.68	642719
2012-04-20	89.27	90.10	88.38	88.52	794089
2012-04-23	87.05	87.56	85.31	87.08	1047108
2012-04-24	87.49	88.75	86.09	86.74	926889
2012-04-25	87.73	88.96	87.46	88.93	557232
2012-04-26	88.90	90.99	88.42	90.54	559783
2012-04-27	90.77	91.45	89.74	90.06	710657
2012-04-30	89.80	90.15	88.35	88.80	763044
2012-05-01	88.77	91.08	88.43	89.62	1563985
2012-05-02	89.37	93.06	89.37	92.35	1170931
2012-05-03	92.21	92.49	90.36	90.98	1192991
2012-05-04	89.68	89.76	85.25	85.66	2044139
2012-05-07	85.11	86.00	83.76	84.08	1049906
2012-05-08	81.38	82.00	76.44	81.32	2865332
2012-05-09	80.23	81.74	79.57	81.39	1405000
2012-05-10	81.64	82.49	79.49	80.21	1240474
2012-05-11	79.71	82.22	79.30	81.23	851322
2012-05-14	78.80	80.76	78.38	79.51	853546
2012-05-15	79.53	80.74	79.04	79.41	985502
2012-05-16	79.96	80.52	76.26	76.34	2274950
2012-05-17	76.44	76.74	72.59	72.70	2149956
2012-05-18	73.02	74.91	72.47	72.71	1501344
2012-05-21	73.19	76.10	73.00	75.98	1524616
2012-05-22	76.91	78.02	76.44	77.55	1864448
2012-05-23	77.72	78.78	74.99	77.37	2665255
2012-05-24	81.63	84.12	81.52	82.38	2954708
2012-05-25	82.69	82.99	81.84	82.46	1134728
2012-05-29	83.37	84.69	81.92	84.64	1483298
2012-05-30	83.83	83.86	82.55	83.04	1654699
2012-05-31	83.05	83.30	78.80	81.00	4214452
2012-06-01	79.61	79.61	75.34	76.47	1545354
2012-06-04	76.50	77.25	74.70	77.18	1179565
2012-06-05	77.18	79.80	76.98	79.66	1555208
2012-06-06	80.71	81.39	79.90	80.25	1031204
2012-06-07	81.61	81.61	77.83	78.79	1215350
2012-06-08	78.59	79.99	77.90	79.96	746372
2012-06-11	80.88	80.93	77.31	77.46	835564
2012-06-12	78.06	79.00	76.84	78.09	671863
2012-06-13	77.67	78.18	75.38	75.95	859057
2012-06-14	76.33	78.11	75.31	77.31	1205266
2012-06-15	77.66	79.45	77.03	79.39	1194707
2012-06-18	78.64	80.43	77.55	80.18	1002285
2012-06-19	80.41	82.15	79.99	80.81	859325
2012-06-20	80.65	81.14	79.00	79.48	1097493
2012-06-21	80.26	82.24	78.85	79.46	1474575
2012-06-22	79.38	80.61	78.27	79.80	2536485
2012-06-25	78.72	78.93	77.04	77.89	746611
2012-06-26	78.19	78.81	76.51	78.19	806419
2012-06-27	78.71	78.76	77.06	77.89	656108
2012-06-28	77.22	77.40	73.92	75.32	1250907
2012-06-29	76.52	78.38	76.50	77.79	1159094
2012-07-02	78.11	78.88	77.76	78.81	491503
2012-07-03	78.71	80.18	78.14	80.10	502508
2012-07-05	80.10	82.26	79.32	82.10	1335880
2012-07-06	81.02	81.73	79.41	79.68	757859
2012-07-09	79.64	80.49	77.37	77.59	822072
2012-07-10	78.29	78.94	77.40	78.62	1053587
2012-07-11	78.52	78.52	74.45	75.52	1068171
2012-07-12	74.70	74.97	73.26	74.47	868229
2012-07-13	75.28	77.46	74.76	76.39	2415353
2012-07-16	76.36	76.59	75.01	76.44	633613
2012-07-17	76.95	77.50	75.47	76.19	709655
2012-07-18	76.15	78.03	75.43	77.40	555809
2012-07-19	78.31	81.48	77.78	80.36	858296
2012-07-20	79.63	79.72	78.38	79.13	621123
2012-07-23	77.19	78.28	76.50	77.81	475632
2012-07-24	78.24	78.56	75.57	76.18	544138
2012-07-25	76.26	77.08	74.89	75.46	560431
2012-07-26	77.35	78.51	76.70	78.19	420134
2012-07-27	78.99	81.14	78.57	80.92	581022
2012-07-30	80.84	82.47	80.75	81.22	790108
2012-07-31	80.69	80.86	79.11	79.43	793584
2012-08-01	80.00	80.21	77.90	77.98	1049309
2012-08-02	77.25	78.11	74.91	75.19	1948227
2012-08-03	77.23	78.14	76.20	77.54	1698161
2012-08-06	77.45	79.54	77.38	78.86	772512
2012-08-07	80.00	84.99	80.00	84.25	2099596
2012-08-08	83.04	84.67	82.53	84.54	754560
2012-08-09	84.33	84.60	83.48	84.08	521187
2012-08-10	83.66	84.33	82.94	83.84	514559
2012-08-13	83.91	84.90	82.73	84.90	569954
2012-08-14	85.62	86.00	85.03	85.27	591420
2012-08-15	85.27	87.08	85.27	86.78	510810
2012-08-16	86.99	88.16	86.23	87.56	434580
2012-08-17	87.46	89.31	87.44	89.01	683862
2012-08-20	89.01	89.01	86.88	87.19	569350
2012-08-21	87.36	88.63	87.36	87.75	424725
2012-08-22	87.37	87.75	86.07	87.48	477186
2012-08-23	87.06	87.54	86.56	87.07	556384
2012-08-24	86.75	88.39	86.74	87.94	472946
2012-08-27	87.80	88.84	87.10	88.49	1016677
2012-08-28	93.17	94.74	92.45	92.77	3034200
2012-08-29	93.00	94.10	92.67	93.82	960648
2012-08-30	93.18	94.07	92.53	93.49	539685
2012-08-31	94.16	94.49	92.81	93.90	597534
2012-09-04	93.73	94.70	92.51	94.37	1115686
2012-09-05	94.00	94.00	92.38	93.00	786940
2012-09-06	93.90	95.05	93.51	94.56	648286
2012-09-07	94.96	95.98	94.05	94.07	1005515
2012-09-10	94.46	94.96	93.59	93.60	938453
2012-09-11	92.54	93.29	91.69	92.73	867357
2012-09-12	93.03	93.97	92.00	92.76	610561
2012-09-13	92.65	93.95	91.69	93.34	804991
2012-09-14	93.87	95.50	93.50	94.79	715302
2012-09-17	94.37	94.60	93.72	94.27	457894
2012-09-18	93.46	93.46	90.15	91.57	1063197
2012-09-19	92.00	93.03	91.58	92.31	657463
2012-09-20	91.69	92.84	90.48	92.51	649214
2012-09-21	93.06	93.46	92.05	92.63	947217
2012-09-24	93.09	95.59	92.65	94.27	1566407
2012-09-25	94.79	95.54	92.32	92.75	1080633
2012-09-26	93.15	95.41	91.94	92.59	871591
2012-09-27	92.90	94.16	91.27	93.43	665988
2012-09-28	93.20	94.20	91.36	93.72	775692
2012-10-01	94.09	95.05	92.16	92.95	872797
2012-10-02	94.07	94.60	92.58	92.92	926369
2012-10-03	93.89	95.00	93.85	94.71	715784
2012-10-04	94.90	95.87	94.35	95.83	619867
2012-10-05	96.28	96.94	95.00	95.50	618478
2012-10-08	95.15	95.97	94.07	94.46	333023
2012-10-09	94.61	95.80	93.19	93.25	469229
2012-10-10	93.42	94.32	92.90	93.19	382636
2012-10-11	94.30	94.73	93.57	94.06	545905
2012-10-12	93.93	94.50	92.68	92.75	343425
2012-10-15	93.40	95.12	92.96	94.96	455947
2012-10-16	95.11	97.42	94.70	97.12	682716
2012-10-17	97.34	98.29	97.03	98.00	1131810
2012-10-18	98.12	99.05	97.46	98.30	539615
2012-10-19	98.10	98.96	96.23	96.73	419870
2012-10-22	94.63	96.73	94.24	95.41	576019
2012-10-23	93.86	95.92	93.28	94.49	439392
2012-10-24	94.89	94.91	93.17	93.87	391715
2012-10-25	94.57	95.05	92.29	93.01	464558
2012-10-26	93.12	93.53	90.36	91.50	575514
2012-10-31	109.45	112.47	105.01	109.99	5934266
2012-11-01	109.69	115.09	108.15	114.75	3138673
2012-11-02	114.45	115.82	110.03	111.12	1769402
2012-11-05	110.93	112.62	110.67	111.37	1352987
2012-11-06	111.40	114.85	111.40	114.11	1297016
2012-11-07	112.51	113.66	111.28	112.25	896606
2012-11-08	112.61	112.61	109.92	110.21	1163787
2012-11-09	109.95	111.68	108.26	108.88	1318645
2012-11-12	108.75	111.03	108.75	109.99	773476
2012-11-13	109.09	110.74	108.44	108.60	891113
2012-11-14	109.82	110.10	106.00	107.06	908680
2012-11-15	106.69	108.00	106.23	107.31	911594
2012-11-16	107.49	108.61	106.38	108.29	671143
2012-11-19	109.80	111.82	109.61	111.24	892546
2012-11-20	111.19	111.72	109.23	110.45	910140
2012-11-21	110.05	111.95	107.92	109.60	895140
2012-11-23	109.29	111.30	109.29	110.97	458744
2012-11-26	110.48	113.81	109.77	110.74	905842
2012-11-27	110.67	112.00	108.85	109.29	1470440
2012-11-28	110.33	116.94	110.10	116.46	2617384
2012-11-29	116.64	117.22	113.12	114.84	1118588
2012-11-30	115.06	115.47	112.56	114.59	751055
2012-12-03	114.90	115.77	112.84	115.09	982191
2012-12-04	114.88	115.40	112.22	113.73	1065743
2012-12-05	113.76	114.29	110.29	111.14	1438224
2012-12-06	110.45	112.44	108.88	112.18	700894
2012-12-07	112.47	113.54	111.46	112.51	758341
2012-12-10	112.60	113.21	109.69	110.56	870919
2012-12-11	111.38	111.82	109.84	110.95	901635
2012-12-12	111.29	111.50	108.37	109.37	915838
2012-12-13	109.51	110.48	107.70	108.76	746466
2012-12-14	108.41	109.41	108.19	108.36	829610
2012-12-17	108.49	110.39	107.60	110.23	823439
2012-12-18	109.90	112.26	109.30	111.93	1067961
2012-12-19	111.81	113.52	111.74	112.47	1258763
2012-12-20	112.72	112.84	110.20	112.19	1370089
2012-12-21	109.65	111.70	109.49	109.95	1172478
2012-12-24	110.00	111.21	109.03	110.56	339808
2012-12-26	110.60	110.75	107.11	107.80	881090
2012-12-27	108.15	110.00	107.29	109.21	481661
2012-12-28	108.55	110.00	107.73	108.22	518782
2012-12-31	107.95	111.89	107.95	111.01	874999
2013-01-02	113.30	113.83	109.77	111.80	969619
2013-01-03	111.43	113.90	110.86	113.70	879757
2013-01-04	114.04	115.99	113.69	115.66	804276
2013-01-07	115.82	117.52	115.33	117.04	1244305
2013-01-08	116.77	117.85	116.55	117.83	741252
2013-01-09	118.47	119.37	118.07	118.46	984816
2013-01-10	119.36	119.36	116.85	117.81	877408
2013-01-11	117.98	118.17	116.17	117.47	431824
2013-01-14	117.34	118.29	115.92	117.74	678140
2013-01-15	116.00	119.62	116.00	119.45	585878
2013-01-16	118.96	119.26	117.18	118.36	694380
2013-01-17	115.46	119.92	115.46	118.97	999530
2013-01-18	117.35	118.27	115.81	118.02	747815
2013-01-22	118.47	118.86	117.23	117.60	922284
2013-01-23	116.00	117.82	115.28	117.57	908099
2013-01-24	117.86	118.89	116.56	118.69	587241
2013-01-25	118.68	121.26	118.27	120.86	848685
2013-01-28	121.00	121.20	119.54	120.10	419404
2013-01-29	120.58	120.75	119.11	119.85	560983
2013-01-30	119.74	119.94	117.75	118.28	715403
2013-01-31	118.03	119.39	117.01	118.87	589810
2013-02-01	118.96	119.57	115.89	116.26	1422320
2013-02-04	115.57	117.68	114.92	116.13	1225357
2013-02-05	116.77	117.31	115.72	116.41	917017
2013-02-06	117.73	122.68	117.43	121.38	1152119
2013-02-07	121.22	122.97	119.69	122.82	1064452
2013-02-08	124.03	124.53	122.31	122.47	697989
2013-02-11	122.10	122.26	118.64	119.50	1233555
2013-02-12	120.07	121.64	119.22	120.72	1251549
2013-02-13	120.86	121.72	119.71	120.49	17444799
2013-02-14	119.98	121.06	119.40	120.30	1457661
2013-02-15	120.07	121.43	119.05	120.10	1561423
2013-02-19	120.60	121.22	119.83	121.14	1303050
2013-02-20	121.68	122.00	118.11	118.39	956101
2013-02-21	118.30	118.64	116.95	117.80	1279271
2013-02-22	118.18	119.06	117.79	118.89	1202305
2013-02-25	120.04	120.13	117.36	117.36	1155985
2013-02-26	118.13	120.02	116.94	119.79	1160684
2013-02-27	119.90	121.65	119.29	120.71	1116418
2013-02-28	120.42	122.33	120.26	121.85	1177791
2013-03-01	121.49	122.82	121.13	122.06	852910
2013-03-04	121.76	123.91	121.63	123.88	716959
2013-03-05	124.70	125.44	123.96	125.07	682802
2013-03-06	124.78	125.50	122.51	122.72	826645
2013-03-07	123.09	124.37	122.76	124.08	880113
2013-03-08	124.21	124.51	122.46	123.28	951887
2013-03-11	123.21	123.24	120.41	120.92	1079762
2013-03-12	118.06	118.82	116.60	118.01	1324528
2013-03-13	118.37	119.93	117.66	119.50	905059
2013-03-14	119.32	119.68	118.28	118.72	798143
2013-03-15	118.18	119.69	117.87	117.97	1517552
2013-03-18	117.54	117.72	115.79	116.06	1115766
2013-03-19	116.26	116.26	113.90	114.26	1038773
2013-03-20	114.80	114.99	112.27	112.74	1343686
2013-03-21	111.52	113.17	111.12	111.83	958305
2013-03-22	112.17	113.27	111.57	111.86	870556
2013-03-25	112.00	113.35	111.91	113.20	984452
2013-03-26	113.37	114.07	112.55	113.94	943339
2013-03-27	112.98	113.24	111.62	112.79	1623672
2013-03-28	109.28	110.67	106.61	106.81	4922496
2013-04-01	106.54	108.00	104.22	106.20	1626926
2013-04-02	106.90	107.11	105.47	105.94	1294764
2013-04-03	105.85	106.15	104.87	105.08	1551934
2013-04-04	105.01	105.60	104.03	104.82	1522424
2013-04-05	103.52	108.03	102.72	107.78	1455348
2013-04-08	107.29	108.28	106.52	108.26	832960
2013-04-09	108.13	108.13	106.36	107.78	881835
2013-04-10	108.00	109.47	107.07	109.41	888423
2013-04-11	109.62	112.75	109.40	111.43	1378995
2013-04-12	110.86	110.99	109.48	109.73	752219
2013-04-15	108.80	109.29	104.81	104.91	1265818
2013-04-16	105.90	106.56	104.01	106.55	1149980
2013-04-17	105.97	106.38	104.64	104.75	1034360
2013-04-18	105.02	105.84	103.30	103.85	923969
2013-04-19	104.37	106.14	104.18	106.08	770149
2013-04-22	106.20	106.96	105.38	106.43	614622
2013-04-23	107.51	109.40	107.30	109.36	897243
2013-04-24	109.36	110.49	108.90	109.46	863043
2013-04-25	109.94	111.46	109.66	111.35	739574
2013-04-26	111.21	111.79	110.13	111.60	834558
2013-04-29	112.61	115.95	112.41	114.35	1138271
2013-04-30	115.50	116.50	113.62	115.41	1411883
2013-05-01	115.46	116.20	114.26	115.05	796265
2013-05-02	115.21	115.21	113.45	114.51	693891
2013-05-03	115.87	116.93	115.52	115.75	539076
2013-05-06	115.76	116.35	115.00	115.39	526084
2013-05-07	116.10	118.55	115.68	117.93	561678
2013-05-08	117.69	119.24	117.38	119.20	440624
2013-05-09	118.93	119.24	117.63	118.39	799014
2013-05-10	118.48	119.68	118.28	119.42	580205
2013-05-13	119.00	119.91	117.73	118.34	461855
2013-05-14	118.10	120.20	117.41	119.41	864633
2013-05-15	119.00	120.19	117.97	118.02	1001930
2013-05-16	117.99	119.15	117.45	118.04	773268
2013-05-17	118.19	120.38	117.92	120.28	673961
2013-05-20	119.94	120.58	119.19	119.31	503697
2013-05-21	119.84	120.42	119.26	119.49	434857
2013-05-22	119.50	120.23	116.70	116.98	425011
2013-05-23	114.91	118.33	114.76	116.91	874714
2013-05-24	115.89	116.26	115.21	115.74	490714
2013-05-28	117.39	118.51	115.66	116.16	622901
2013-05-29	115.50	116.11	114.39	115.23	376653
2013-05-30	115.29	116.49	114.89	115.98	369031
2013-05-31	116.00	117.44	115.19	115.19	437005
2013-06-03	115.31	115.31	112.49	114.07	556580
2013-06-04	111.84	115.06	111.74	112.54	807597
2013-06-05	112.38	113.03	111.01	111.18	451309
2013-06-06	111.33	112.00	110.12	111.93	773821
2013-06-07	113.15	113.90	112.49	113.70	632461
2013-06-10	113.86	114.07	112.86	113.38	795408
2013-06-11	107.74	112.20	107.09	111.20	843220
2013-06-12	111.72	112.20	110.32	111.28	1381670
2013-06-13	121.48	123.20	120.25	122.60	3070318
2013-06-14	121.89	123.87	120.50	123.28	1463275
2013-06-17	123.71	126.20	123.56	125.19	1209817
2013-06-18	125.31	126.27	124.46	126.26	852654
2013-06-19	126.13	126.99	125.23	125.23	702519
2013-06-20	123.54	123.63	119.51	120.32	779120
2013-06-21	121.23	121.58	118.10	121.00	1684598
2013-06-24	121.00	122.56	118.50	121.13	1033577
2013-06-25	122.24	123.82	121.12	123.42	894000
2013-06-26	125.31	125.91	123.61	124.15	756212
2013-06-27	124.30	125.65	124.24	125.01	616088
2013-06-28	124.54	126.39	124.24	125.05	983121
2013-07-01	126.65	128.58	126.29	126.91	704080
2013-07-02	126.57	127.81	125.05	125.58	653680
2013-07-03	124.31	126.63	124.09	126.04	266753
2013-07-05	126.71	127.28	125.82	126.86	422310
2013-07-08	127.50	128.50	127.08	128.28	510413
2013-07-09	129.00	130.95	128.55	130.86	710815
2013-07-10	130.64	132.07	130.15	131.94	679602
2013-07-11	133.62	133.74	130.82	131.48	849333
2013-07-12	131.43	132.18	130.07	131.18	670529
2013-07-15	131.42	132.04	130.26	130.61	681129
2013-07-16	130.57	130.75	127.55	128.04	824123
2013-07-17	128.57	128.94	126.89	127.32	611731
2013-07-18	127.55	129.68	127.37	129.41	426219
2013-07-19	129.38	129.92	128.10	129.65	431856
2013-07-22	129.46	130.53	129.46	130.00	664631
2013-07-23	130.25	131.06	128.69	130.94	718183
2013-07-24	131.17	131.99	130.72	131.20	991732
2013-07-25	130.92	133.27	130.48	132.40	773298
2013-07-26	131.17	132.26	131.00	132.16	423004
2013-07-29	132.25	132.87	131.56	131.96	411965
2013-07-30	132.36	133.34	131.38	132.15	315366
2013-07-31	132.92	133.66	131.71	131.79	459314
2013-08-01	133.51	134.76	133.18	134.39	537092
2013-08-02	134.10	134.98	132.31	133.60	480750
2013-08-05	133.29	134.57	131.96	133.73	578959
2013-08-06	134.05	134.05	131.00	132.51	628044
2013-08-07	130.44	132.41	128.72	130.01	873586
2013-08-08	131.02	131.36	129.69	129.82	515994
2013-08-09	129.72	131.13	129.05	130.03	316908
2013-08-12	130.05	133.60	129.56	132.63	486012
2013-08-13	132.41	133.36	131.21	131.93	549865
2013-08-14	131.79	132.59	128.55	128.58	808981
2013-08-15	127.58	128.56	125.95	126.82	589551
2013-08-16	126.31	128.01	126.20	127.05	527716
2013-08-19	126.61	128.09	125.71	125.82	452894
2013-08-20	125.91	130.26	125.62	129.39	566988
2013-08-21	129.02	131.19	128.80	130.26	749146
2013-08-22	130.52	131.00	129.71	130.87	508342
2013-08-23	130.89	131.00	129.12	130.47	535455
2013-08-26	130.29	130.73	129.09	129.32	580375
2013-08-27	127.57	130.06	127.53	128.01	615736
2013-08-28	127.82	128.57	126.63	127.41	358857
2013-08-29	127.17	129.45	127.11	128.93	338700
2013-08-30	129.01	129.44	127.96	128.75	375948
2013-09-03	130.41	130.91	128.60	129.34	309580
2013-09-04	129.27	131.10	129.16	130.51	651460
2013-09-05	130.76	131.00	128.96	129.30	792404
2013-09-06	129.90	130.95	127.63	129.97	851208
2013-09-09	130.30	132.29	129.28	132.11	1211163
2013-09-10	127.04	128.00	122.77	124.66	4137002
2013-09-11	124.44	124.74	121.15	122.80	1905973
2013-09-12	122.51	123.83	121.07	123.76	1163294
2013-09-13	124.35	124.94	123.76	124.45	682631
2013-09-16	125.53	125.92	123.51	123.74	771871
2013-09-17	123.92	124.57	122.43	122.71	978711
2013-09-18	122.93	126.73	122.77	126.44	810517
2013-09-19	126.53	128.01	126.39	127.00	719485
2013-09-20	127.00	127.04	125.03	125.09	819789
2013-09-23	123.99	124.36	121.33	122.57	1135161
2013-09-24	122.25	124.06	121.41	123.10	1428782
2013-09-25	122.88	123.23	119.42	119.75	1386327
2013-09-26	120.18	121.33	119.37	119.81	889918
2013-09-27	119.56	119.56	116.91	118.51	1490987
2013-09-30	117.44	119.27	116.64	118.69	1076555
2013-10-01	118.36	118.86	115.12	115.21	1702049
2013-10-02	115.17	117.63	114.52	117.55	1436918
2013-10-03	121.19	125.79	120.21	122.69	3002862
2013-10-04	122.69	124.26	121.33	123.95	1469427
2013-10-07	123.06	123.15	121.52	121.73	893566
2013-10-08	121.58	121.85	117.60	117.69	1264957
2013-10-09	117.70	118.53	115.63	117.97	969323
2013-10-10	119.38	120.05	118.77	119.88	653936
2013-10-11	119.59	119.99	118.21	118.92	517496
2013-10-14	118.74	119.23	117.58	119.04	418837
2013-10-15	118.91	119.41	117.44	119.13	866887
2013-10-16	119.53	122.35	119.33	120.84	1005899
2013-10-17	120.11	121.20	119.90	120.20	480410
2013-10-18	121.05	122.55	120.66	122.42	813745
2013-10-21	122.67	123.19	121.97	123.15	1000996
2013-10-22	123.09	124.62	122.51	122.95	969408
2013-10-23	122.51	122.97	121.02	121.36	814654
2013-10-24	121.36	122.39	118.90	119.05	1279024
2013-10-25	119.53	119.87	118.39	118.55	864971
2013-10-28	118.55	121.72	118.32	120.89	824820
2013-10-29	121.41	123.34	120.80	123.23	852214
2013-10-30	123.66	127.16	123.40	124.75	1116560
2013-10-31	124.40	125.37	123.52	124.57	638718
2013-11-01	124.84	125.71	124.03	124.53	511076
2013-11-04	125.23	126.07	124.96	125.68	398329
2013-11-05	125.54	125.64	124.68	124.84	492657
2013-11-06	125.94	126.54	124.90	126.07	607217
2013-11-07	126.95	127.29	124.45	124.64	492027
2013-11-08	124.46	125.65	124.41	125.57	373640
2013-11-11	125.92	127.11	125.50	126.81	380585
2013-11-12	126.99	127.45	125.76	127.19	465820
2013-11-13	128.32	133.59	127.49	132.90	1470948
2013-11-14	132.74	133.83	131.47	133.43	668747
2013-11-15	133.50	133.78	131.94	133.05	488384
2013-11-18	133.57	134.15	131.47	132.03	583495
2013-11-19	131.70	133.06	131.25	131.71	320363
2013-11-20	132.85	132.85	130.10	130.71	512162
2013-11-21	131.32	131.61	130.82	131.27	393059
2013-11-22	131.63	132.99	131.17	132.01	695819
2013-11-25	132.53	133.74	131.95	132.80	718253
2013-11-26	133.20	135.26	133.00	134.49	693619
2013-11-27	134.38	135.43	133.58	134.84	326851
2013-11-29	134.71	135.19	133.15	133.92	243565
2013-12-02	133.67	133.76	131.26	132.00	699056
2013-12-03	131.53	133.35	131.20	131.92	577606
2013-12-04	132.00	132.86	130.47	132.11	611274
2013-12-05	129.78	131.59	129.78	130.76	588973
2013-12-06	132.57	132.72	129.43	130.11	1072916
2013-12-09	130.21	130.70	127.28	127.43	1862254
2013-12-10	125.72	134.33	125.72	131.87	2673490
2013-12-11	132.15	133.91	130.41	130.69	1242542
2013-12-12	130.00	130.16	127.93	128.00	1242951
2013-12-13	128.39	129.17	126.97	129.06	743032
2013-12-16	130.66	131.42	129.82	130.48	1247766
2013-12-17	130.80	132.31	130.39	131.41	1006960
2013-12-18	131.07	132.74	130.00	132.63	833296
2013-12-19	132.53	134.65	130.90	130.98	1070628
2013-12-20	131.67	131.79	130.75	130.88	1031490
2013-12-23	132.00	134.72	132.00	134.39	810884
2013-12-24	134.45	134.95	133.50	134.44	209509
2013-12-26	134.42	136.32	134.02	134.97	352317
2013-12-27	134.79	135.53	134.06	134.50	320956
2013-12-30	134.38	135.09	133.54	134.69	349497
2013-12-31	134.73	136.31	134.44	136.02	437618
2014-01-02	135.76	137.66	135.49	136.58	817684
2014-01-03	136.59	138.94	136.45	137.62	616145
2014-01-06	137.60	137.99	135.17	135.35	834637
2014-01-07	136.12	136.45	134.36	135.07	378424
2014-01-08	135.29	135.57	131.77	132.30	956902
2014-01-09	133.05	133.60	131.67	133.02	996239
2014-01-10	133.00	133.47	130.98	132.13	1038997
2014-01-13	132.00	132.70	129.41	129.55	1100199
2014-01-14	129.61	130.22	126.15	126.50	1714826
2014-01-15	125.99	127.14	125.27	126.88	1262659
2014-01-16	126.18	126.30	124.04	125.14	1058560
2014-01-17	125.57	126.14	123.61	123.80	784256
2014-01-21	123.88	124.54	122.08	122.20	867594
2014-01-22	122.04	123.45	121.26	122.91	683722
2014-01-23	122.15	122.54	120.25	121.39	1043911
2014-01-24	120.59	122.19	120.55	120.81	965073
2014-01-27	120.91	122.23	120.73	121.16	980685
2014-01-28	121.02	123.00	120.80	122.23	749246
2014-01-29	121.07	122.28	119.81	120.50	1404919
2014-01-30	121.74	122.39	121.25	121.45	929322
2014-01-31	119.81	121.23	119.70	120.87	773319
2014-02-03	120.64	120.65	115.63	116.59	1534573
2014-02-04	117.08	119.03	116.45	116.72	826542
2014-02-05	116.72	117.59	114.79	117.15	1236761
2014-02-06	117.34	121.48	117.04	120.70	1051209
2014-02-07	121.58	123.77	121.41	121.86	905007
2014-02-10	121.63	122.07	119.09	120.78	878265
2014-02-11	120.80	121.19	119.06	120.32	1468047
2014-02-12	120.81	121.58	117.20	117.54	1415719
2014-02-13	117.40	120.15	116.90	119.46	982479
2014-02-14	119.00	119.43	117.87	118.25	936314
2014-02-18	118.50	119.33	116.99	117.58	1104959
2014-02-19	117.57	118.84	117.21	118.20	842158
2014-02-20	118.07	118.83	117.16	118.09	862615
2014-02-21	118.09	122.63	118.09	121.24	1928797
2014-02-24	122.00	124.21	121.04	123.18	1331638
2014-02-25	122.99	127.05	122.98	125.52	2018296
2014-02-26	126.29	126.79	125.11	125.75	1084601
2014-02-27	125.68	126.57	125.28	126.21	793335
2014-02-28	125.99	126.76	125.41	126.43	677046
2014-03-03	125.22	126.11	124.51	125.00	710503
2014-03-04	126.25	127.05	126.05	126.34	593085
2014-03-05	126.36	126.72	124.99	125.67	559576
2014-03-06	125.73	126.36	125.14	125.85	502216
2014-03-07	126.11	127.25	125.66	126.30	883166
2014-03-10	126.30	126.72	124.16	124.71	732297
2014-03-11	125.00	125.20	122.43	122.74	1021550
2014-03-12	122.49	123.21	121.42	122.04	996978
2014-03-13	118.95	119.97	115.02	115.04	3604714
2014-03-14	114.63	116.75	114.10	115.04	1741298
2014-03-17	115.66	116.53	114.57	116.33	2075993
2014-03-18	118.29	120.44	117.76	119.06	1099243
2014-03-19	119.27	119.73	117.59	118.45	820162
2014-03-20	117.94	119.46	117.73	119.12	718564
2014-03-21	120.07	120.50	118.52	119.88	1416580
2014-03-24	114.23	120.46	114.23	119.29	1150298
2014-03-25	119.29	119.77	116.43	117.25	2332584
2014-03-26	125.06	125.89	120.73	121.43	4693197
2014-03-27	122.59	125.25	121.89	123.08	2852274
2014-03-28	124.10	124.13	122.78	123.81	1151597
2014-03-31	123.87	125.24	123.18	124.77	1794069
2014-04-01	126.17	127.17	125.39	125.92	1264421
2014-04-02	125.82	126.71	125.10	125.73	931894
2014-04-03	126.46	126.85	124.12	124.53	1191474
2014-04-04	126.01	126.47	123.81	124.97	1925704
2014-04-07	124.47	125.02	122.33	122.57	1289639
2014-04-08	122.50	123.69	122.22	123.49	1336020
2014-04-09	123.53	125.45	123.52	125.18	1283082
2014-04-10	125.50	126.26	123.38	123.69	1267901
2014-04-11	122.69	123.58	121.64	121.71	1761404
2014-04-14	122.28	123.25	121.34	122.34	639395
2014-04-15	122.50	123.46	120.99	121.95	728954
2014-04-16	122.93	124.06	122.30	124.05	871265
2014-04-17	123.88	124.65	122.54	122.59	616579
2014-04-21	122.75	122.87	121.16	121.39	638367
2014-04-22	121.72	122.30	120.49	121.48	603532
2014-04-23	121.59	122.67	121.01	121.05	559319
2014-04-24	121.77	121.94	120.05	120.95	762439
2014-04-25	121.46	122.86	121.19	122.24	901149
2014-04-28	122.91	125.38	122.37	124.26	1166484
2014-04-29	124.24	125.54	123.48	125.43	819649
2014-04-30	125.45	125.86	123.78	125.57	753896
2014-05-01	125.47	127.04	125.08	126.60	739959
2014-05-02	126.89	128.70	126.30	128.22	1092946
2014-05-05	127.43	128.25	125.84	128.16	706992
2014-05-06	127.69	128.22	126.60	126.66	918707
2014-05-07	127.08	127.50	124.95	127.38	781812
2014-05-08	127.58	130.66	126.83	129.51	1919477
2014-05-09	127.68	130.45	127.37	130.25	776530
2014-05-12	130.95	133.12	130.35	132.88	808954
2014-05-13	132.97	133.89	132.05	132.64	604416
2014-05-14	132.25	132.97	131.43	131.89	770282
2014-05-15	131.65	131.70	129.72	130.60	767912
2014-05-16	130.97	133.12	130.56	133.05	917592
2014-05-19	132.74	133.72	132.20	133.66	697521
2014-05-20	133.00	133.35	130.25	130.51	681395
2014-05-21	131.06	131.55	129.92	131.43	528533
2014-05-22	130.86	132.20	130.15	131.17	542123
2014-05-23	131.51	131.65	130.71	131.48	453018
2014-05-27	132.07	132.95	131.67	132.85	692640
2014-05-28	132.75	132.75	130.12	130.95	949795
2014-05-29	131.00	132.06	130.72	132.03	553200
2014-05-30	132.04	132.53	131.16	131.63	579361
2014-06-02	131.75	131.91	130.65	131.34	871949
2014-06-03	131.08	132.34	130.02	130.33	1116740
2014-06-04	129.85	130.94	127.88	130.68	2128639
2014-06-05	121.84	123.39	119.57	120.09	5433017
2014-06-06	120.10	120.62	119.11	119.68	1741005
2014-06-09	119.68	122.38	119.56	121.57	1850889
2014-06-10	121.05	121.51	119.93	120.07	1102419
2014-06-11	120.25	120.49	118.38	118.55	1126820
2014-06-12	118.41	118.78	116.58	117.12	1210335
2014-06-13	117.02	117.48	115.93	116.50	1386507
2014-06-16	116.09	117.00	115.90	116.60	855253
2014-06-17	116.27	116.85	116.01	116.64	846366
2014-06-18	116.81	117.56	115.90	117.03	829514
2014-06-19	117.00	117.30	115.84	116.17	755811
2014-06-20	116.23	116.71	114.81	115.19	1085091
2014-06-23	114.98	115.35	114.25	114.70	878095
2014-06-24	114.62	115.66	113.99	114.04	1445813
2014-06-25	114.57	116.35	114.12	116.22	673839
2014-06-26	116.02	117.54	115.61	116.55	1413415
2014-06-27	116.64	118.21	116.59	117.50	696823
2014-06-30	117.23	117.56	115.71	116.60	1556212
2014-07-01	117.25	118.08	116.92	117.71	637830
2014-07-02	117.18	118.50	117.02	117.88	609174
2014-07-03	118.31	119.65	118.14	119.60	790903
2014-07-07	119.38	119.62	117.73	117.99	737195
2014-07-08	117.81	117.91	116.43	116.69	661176
2014-07-09	117.29	117.58	116.60	117.11	1043591
2014-07-10	116.27	116.54	114.85	114.90	827413
2014-07-11	114.99	115.01	111.96	112.17	1811110
2014-07-14	112.73	114.09	112.30	112.66	957743
2014-07-15	111.97	112.94	111.21	111.72	895908
2014-07-16	112.03	112.52	110.17	110.32	1084100
2014-07-17	109.96	111.50	109.50	110.46	994176
2014-07-18	110.68	111.14	110.19	110.85	631858
2014-07-21	110.50	111.09	110.11	110.17	531960
2014-07-22	110.44	111.18	110.19	110.80	499534
2014-07-23	110.88	112.03	110.33	111.82	544198
2014-07-24	112.32	114.34	112.17	114.07	927613
2014-07-25	113.62	114.49	113.15	113.35	569858
2014-07-28	112.96	114.60	112.96	113.83	798298
2014-07-29	113.75	114.13	112.28	112.30	603601
2014-07-30	112.94	113.32	112.05	113.19	752108
2014-07-31	112.34	112.65	110.10	110.18	722245
2014-08-01	110.13	110.94	107.50	107.99	1462938
2014-08-04	108.00	108.47	107.35	107.87	989825
2014-08-05	107.55	110.10	107.05	109.28	769500
2014-08-06	108.19	110.61	108.19	110.47	936312
2014-08-07	111.29	111.29	109.41	109.54	634760
2014-08-08	109.77	114.54	109.50	114.43	1342714
2014-08-11	114.89	116.26	114.64	115.15	1510841
2014-08-12	115.11	116.70	114.17	114.27	833532
2014-08-13	113.75	113.75	111.51	112.19	1243112
2014-08-14	112.10	113.07	112.01	112.66	730173
2014-08-15	112.90	112.96	110.00	110.50	855160
2014-08-18	111.27	112.84	111.23	112.54	841099
2014-08-19	112.51	114.46	112.51	113.65	1186732
2014-08-20	113.48	115.86	113.26	115.77	975987
2014-08-21	115.77	116.00	113.97	114.04	697499
2014-08-22	114.16	117.72	114.16	117.58	1255759
2014-08-25	118.00	118.36	117.04	118.02	756459
2014-08-26	117.80	119.29	117.55	118.42	1234857
2014-08-27	117.96	118.29	116.88	118.26	915618
2014-08-28	117.50	117.52	116.27	117.46	760870
2014-08-29	117.75	118.00	116.11	116.74	416494
2014-09-02	116.97	117.55	115.07	116.33	957396
2014-09-03	116.93	117.30	116.03	117.13	1443195
2014-09-04	126.54	130.00	126.49	128.38	4049995
2014-09-05	126.85	129.37	126.23	128.06	1736940
2014-09-08	128.00	128.83	127.04	127.77	775437
2014-09-09	127.66	127.94	125.86	126.87	979751
2014-09-10	126.17	126.85	125.10	126.55	898657
2014-09-11	126.38	126.99	125.44	125.85	540586
2014-09-12	126.30	127.00	125.38	126.77	883870
2014-09-15	126.44	127.00	125.10	125.98	603721
2014-09-16	125.51	126.87	124.23	126.43	530655
2014-09-17	127.00	127.77	126.15	126.82	484497
2014-09-18	127.10	127.37	126.22	127.16	511788
2014-09-19	127.89	127.99	125.61	125.98	568931
2014-09-22	125.17	125.48	122.87	123.92	568275
2014-09-23	123.74	124.69	122.76	122.81	427437
2014-09-24	122.78	123.76	121.81	123.70	710199
2014-09-25	123.17	123.70	121.92	122.35	706606
2014-09-26	123.19	123.95	122.23	122.98	503031
2014-09-29	121.87	123.16	121.78	122.28	523166
2014-09-30	122.25	122.79	120.35	121.15	681274
2014-10-01	121.22	121.55	119.43	120.24	625194
2014-10-02	120.20	122.19	119.40	121.93	575418
2014-10-03	122.56	123.56	121.33	121.50	780892
2014-10-06	121.63	122.14	120.04	120.12	488436
2014-10-07	119.79	120.87	118.96	120.17	883818
2014-10-08	120.39	121.46	118.45	120.10	1479551
2014-10-09	120.17	120.84	115.34	115.46	1095482
2014-10-10	115.46	116.10	113.26	115.83	1190212
2014-10-13	115.49	116.05	113.54	113.72	1032458
2014-10-14	114.00	114.91	112.21	112.49	909734
2014-10-15	111.08	113.11	109.44	112.82	1145175
2014-10-16	110.97	113.87	109.66	111.99	1236524
2014-10-17	112.44	112.48	110.32	110.75	1150010
2014-10-20	110.19	111.80	109.29	111.63	832876
2014-10-21	112.19	115.97	112.17	115.57	828034
2014-10-22	115.45	116.94	114.46	114.50	636662
2014-10-23	115.75	115.94	113.72	113.99	810318
2014-10-24	114.00	117.71	113.44	117.00	1652187
2014-10-27	116.77	116.98	114.87	116.05	476387
2014-10-28	115.52	115.73	114.15	115.38	582536
2014-10-29	114.89	116.71	113.61	114.22	843002
2014-10-30	113.84	115.65	113.65	114.75	630120
2014-10-31	116.07	116.09	113.57	114.35	688969
2014-11-03	114.74	115.84	114.14	114.87	764907
2014-11-04	114.19	114.34	112.54	112.63	612538
2014-11-05	113.02	113.99	112.10	113.35	576917
2014-11-06	113.61	117.64	113.16	117.41	707134
2014-11-07	117.23	118.42	116.50	118.19	673000
2014-11-10	117.68	118.00	115.79	116.08	851510
2014-11-11	116.34	116.93	115.66	116.78	671046
2014-11-12	116.88	119.79	116.63	119.08	1129166
2014-11-13	117.90	118.94	117.62	118.66	260401
2014-11-14	119.18	120.04	118.67	119.05	833526
2014-11-17	119.34	121.88	118.74	121.15	908824
2014-11-18	121.57	122.35	120.36	121.79	730466
2014-11-19	121.86	123.81	121.65	123.07	731751
2014-11-20	122.83	124.66	121.90	123.00	1082601
2014-11-21	123.91	124.59	121.81	122.45	1025903
2014-11-24	123.10	124.36	122.76	123.77	859113
2014-11-25	124.17	125.63	122.68	125.15	1258601
2014-11-26	125.00	126.13	123.98	124.49	606440
2014-11-28	124.99	127.43	124.76	127.14	661725
2014-12-01	126.24	126.32	121.91	122.09	1111808
2014-12-02	121.70	122.65	121.48	121.82	918284
2014-12-03	121.90	124.40	121.58	124.40	1632708
2014-12-04	121.45	125.48	120.61	122.68	1989903
2014-12-05	122.51	123.60	121.50	122.77	1439575
2014-12-08	122.38	123.98	121.25	121.49	1042838
2014-12-09	119.70	123.33	119.15	122.40	1319964
2014-12-10	122.40	123.43	121.65	122.68	1220075
2014-12-11	123.85	126.10	123.69	125.56	1301707
2014-12-12	125.10	127.73	124.70	127.03	1511015
2014-12-15	127.34	127.92	126.09	126.40	1151202
2014-12-16	125.94	125.94	121.61	121.69	1172266
2014-12-17	122.49	123.96	120.70	123.82	858341
2014-12-18	124.86	124.94	123.14	124.88	943206
2014-12-19	125.59	125.59	122.11	122.91	862595
2014-12-22	123.26	124.17	122.69	123.98	439296
2014-12-23	124.76	127.16	124.51	126.38	753746
2014-12-24	126.43	126.45	125.38	125.44	232719
2014-12-26	125.98	126.93	125.66	126.08	246410
2014-12-29	125.83	128.65	125.56	128.14	695032
2014-12-30	128.36	128.67	126.95	127.36	613176
2014-12-31	127.90	129.17	127.23	128.17	598512
2015-01-02	128.89	129.03	125.62	126.34	733052
2015-01-05	125.10	125.33	121.31	121.91	1167565
2015-01-06	119.56	119.80	114.74	116.98	2785325
2015-01-07	118.45	120.42	118.01	119.97	1093826
2015-01-08	120.50	122.14	117.82	119.09	1037179
2015-01-09	118.94	118.94	117.53	117.88	667714
2015-01-12	118.00	118.25	116.83	117.74	586933
2015-01-13	118.00	119.38	116.44	117.96	825805
2015-01-14	116.35	117.18	114.17	114.72	1199727
2015-01-15	114.70	114.83	110.70	110.85	1436959
2015-01-16	110.19	111.56	109.70	111.42	967019
2015-01-20	111.58	112.77	109.82	110.93	1218572
2015-01-21	110.75	112.27	110.19	111.69	875450
2015-01-22	112.53	114.23	112.21	113.67	1020528
2015-01-23	113.80	114.17	111.91	112.01	798590
2015-01-26	111.73	112.10	110.64	110.93	1745753
2015-01-27	109.85	113.37	109.00	112.68	1867774
2015-01-28	113.00	113.58	111.58	111.62	796093
2015-01-29	112.13	113.92	111.61	112.94	690018
2015-01-30	111.99	113.42	110.13	110.26	995568
2015-02-02	110.45	111.45	109.05	111.39	845277
2015-02-03	111.80	113.84	111.52	113.74	897233
2015-02-04	112.07	112.07	106.19	106.96	2629514
2015-02-05	106.64	109.41	106.64	108.59	942574
2015-02-06	109.00	109.91	107.91	108.59	930793
2015-02-09	107.00	107.09	102.00	103.19	3332870
2015-02-10	103.61	104.56	101.74	102.51	1485875
2015-02-11	102.73	104.55	102.01	104.36	1008662
2015-02-12	104.80	105.75	104.48	105.41	619912
2015-02-13	106.07	106.69	105.87	106.54	1143107
2015-02-17	105.96	107.28	104.67	106.75	925077
2015-02-18	106.15	107.47	105.93	107.27	1091499
2015-02-19	107.34	109.99	107.21	108.52	1302408
2015-02-20	108.44	110.23	107.61	110.00	981501
2015-02-23	110.27	110.85	109.89	110.85	1230209
2015-02-24	110.80	112.13	110.75	111.68	1420081
2015-02-25	111.61	111.93	110.71	110.98	1481390
2015-02-26	111.04	111.96	107.67	107.98	1331498
2015-02-27	108.00	108.44	106.45	106.53	1572323
2015-03-02	106.07	108.20	106.01	106.74	1360404
2015-03-03	104.50	106.24	104.25	105.83	2060105
2015-03-04	105.64	106.48	105.14	105.76	1040670
2015-03-05	106.14	106.36	105.29	105.47	682802
2015-03-06	105.14	105.55	102.40	102.73	1582636
2015-03-09	102.76	102.97	101.88	102.71	1234484
2015-03-10	101.65	101.65	99.46	99.93	2105985
2015-03-11	100.26	100.92	96.47	96.98	1954229
2015-03-12	97.18	98.93	96.51	97.86	2168595
2015-03-13	97.49	98.70	96.88	97.30	1518561
2015-03-16	97.44	98.70	94.05	94.35	2716281
2015-03-17	94.15	98.42	93.80	98.29	2557821
2015-03-18	98.00	102.02	97.94	101.16	2075178
2015-03-19	101.12	101.99	100.56	101.63	1455742
2015-03-20	101.69	102.96	101.69	102.44	1298628
2015-03-23	102.58	105.28	102.51	103.77	1493033
2015-03-24	104.04	104.24	102.82	103.58	1162363
2015-03-25	103.52	105.21	103.17	104.03	2617597
2015-03-26	104.67	107.11	102.17	104.56	3666127
2015-03-27	105.57	105.59	102.20	103.91	2164408
2015-03-30	104.70	106.31	104.11	105.36	999613
2015-03-31	104.87	107.69	104.58	106.56	1403024
2015-04-01	106.68	107.45	105.71	107.40	1394326
2015-04-02	107.50	108.86	106.87	107.47	1488964
2015-04-06	106.78	109.86	106.67	109.35	1272700
2015-04-07	109.27	111.23	109.04	111.05	1217767
2015-04-08	111.22	111.45	110.32	110.75	1228755
2015-04-09	111.08	111.98	110.50	111.03	969698
2015-04-10	110.97	111.31	109.69	110.38	955117
2015-04-13	110.23	110.23	108.55	108.89	942117
2015-04-14	108.82	109.89	108.59	109.75	1296919
2015-04-15	110.00	110.28	108.69	108.92	1001075
2015-04-16	108.75	109.98	107.49	107.64	800621
2015-04-17	106.12	106.20	103.48	103.74	1771783
2015-04-20	104.62	104.62	103.39	103.75	1260359
2015-04-21	103.86	104.48	103.57	103.72	678775
2015-04-22	103.82	103.97	103.26	103.33	641365
2015-04-23	103.31	106.13	102.93	105.29	908728
2015-04-24	105.68	106.01	104.19	104.43	492549
2015-04-27	104.72	105.41	103.91	104.03	718569
2015-04-28	103.51	104.42	103.14	103.24	581681
2015-04-29	102.91	103.62	102.30	102.89	687549
2015-04-30	102.91	104.08	102.52	103.35	819105
2015-05-01	103.98	104.35	102.90	103.89	1302030
2015-05-04	104.15	105.78	104.07	105.65	821436
2015-05-05	105.94	106.22	105.17	105.71	746897
2015-05-06	105.70	105.70	103.78	105.00	899490
2015-05-07	105.06	105.63	103.93	105.50	563582
2015-05-08	106.39	107.15	105.91	106.06	579192
2015-05-11	105.87	106.22	105.17	105.69	493670
2015-05-12	104.99	106.45	104.41	104.44	645338
2015-05-13	104.40	104.51	102.54	103.02	1020737
2015-05-14	103.53	103.74	102.12	103.02	935227
2015-05-15	103.25	105.29	103.04	104.91	765574
2015-05-18	105.17	105.97	104.42	105.55	601920
2015-05-19	105.31	105.80	103.54	104.55	879294
2015-05-20	104.83	105.54	104.26	104.92	493352
2015-05-21	104.58	105.87	104.42	105.82	461057
2015-05-22	105.76	106.57	104.75	106.14	522495
2015-05-26	105.68	106.12	103.91	104.12	977849
2015-05-27	103.99	105.61	103.39	103.90	815772
2015-05-28	103.41	105.98	103.41	104.97	692660
2015-05-29	105.05	105.41	104.18	104.64	963074
2015-06-01	104.54	105.72	103.90	104.68	1459682
2015-06-02	108.62	114.30	108.62	112.09	4506801
2015-06-03	112.69	115.90	112.47	115.43	1993829
2015-06-04	114.32	116.91	113.71	115.58	1389910
2015-06-05	115.72	115.81	113.83	114.43	811188
2015-06-08	114.28	116.38	114.11	115.69	958133
2015-06-09	116.04	116.36	114.29	115.52	664996
2015-06-10	116.32	116.32	113.97	113.99	898408
2015-06-11	114.27	114.86	111.50	112.51	1473318
2015-06-12	112.40	113.01	111.65	112.75	692808
2015-06-15	112.08	112.41	110.65	111.17	909370
2015-06-16	111.51	113.47	110.59	112.93	1176616
2015-06-17	112.90	113.37	111.05	112.92	744015
2015-06-18	113.17	114.20	113.17	113.19	763842
2015-06-19	113.39	115.10	112.84	114.60	1178612
2015-06-22	115.32	115.32	113.81	114.64	687350
2015-06-23	114.48	115.17	114.19	114.86	448153
2015-06-24	114.80	115.02	113.63	113.69	386418
2015-06-25	114.38	117.11	114.37	116.25	1043007
2015-06-26	116.50	117.50	115.30	115.50	1862375
2015-06-29	114.59	115.55	112.83	112.98	746568
2015-06-30	113.93	115.82	113.40	115.20	1283177
2015-07-01	116.14	117.57	113.71	117.24	973116
2015-07-02	117.50	118.27	116.79	117.81	924478
2015-07-06	116.79	117.91	115.05	115.91	945122
2015-07-07	115.91	116.18	112.75	115.74	975280
2015-07-08	115.30	115.53	112.54	112.88	728901
2015-07-09	114.00	115.56	112.81	112.86	740921
2015-07-10	114.00	114.08	112.57	113.60	1008919
2015-07-13	114.50	116.72	114.44	116.53	760415
2015-07-14	116.47	116.91	115.65	115.76	503949
2015-07-15	115.67	116.25	114.55	114.80	576723
2015-07-16	115.19	115.91	113.60	115.42	660238
2015-07-17	115.10	115.54	113.75	114.09	440381
2015-07-20	114.50	114.90	113.33	114.43	560047
2015-07-21	114.52	115.63	113.44	114.28	391896
2015-07-22	114.05	115.26	114.05	115.10	531809
2015-07-23	115.66	116.48	114.50	114.65	544822
2015-07-24	115.00	115.46	111.76	113.05	566880
2015-07-27	112.73	112.76	111.07	111.50	570231
2015-07-28	112.23	113.86	111.62	113.41	433173
2015-07-29	113.46	116.00	113.46	115.70	577987
2015-07-30	115.20	116.46	115.05	116.16	440141
2015-07-31	116.24	116.63	114.59	116.04	569676
2015-08-03	115.61	115.76	112.82	114.46	1176700
2015-08-04	114.77	115.78	113.29	114.54	486615
2015-08-05	115.77	117.53	115.72	116.88	544525
2015-08-06	117.31	117.74	114.84	115.21	834235
2015-08-07	114.75	115.10	112.71	113.80	692973
2015-08-10	114.86	115.39	113.02	115.12	700577
2015-08-11	113.84	114.46	112.57	113.67	636706
2015-08-12	112.46	113.65	111.00	112.33	1095724
2015-08-13	112.40	112.50	111.00	111.78	1288306
2015-08-14	111.77	115.20	111.29	114.52	588884
2015-08-17	114.29	115.61	113.37	115.53	444272
2015-08-18	115.87	116.84	115.12	116.65	529374
2015-08-19	115.84	118.31	115.39	117.38	857429
2015-08-20	115.96	116.55	113.66	114.98	1160409
2015-08-21	113.68	114.16	111.40	112.28	964256
2015-08-24	112.26	115.00	104.88	107.35	1746282
2015-08-25	110.15	113.29	109.05	109.22	2034893
2015-08-26	111.46	112.44	108.19	111.44	1583504
2015-08-27	117.17	120.00	115.58	118.17	2789001
2015-08-28	118.00	119.34	116.27	116.98	1488914
2015-08-31	116.39	120.11	115.80	118.98	1396167
2015-09-01	116.34	118.37	115.79	116.81	1241891
2015-09-02	117.73	118.29	116.03	118.26	798930
2015-09-03	119.00	120.67	117.13	117.80	975433
2015-09-04	117.30	118.42	116.40	116.89	765864
2015-09-08	118.96	119.03	117.09	118.16	1158511
2015-09-09	119.00	119.69	114.44	114.68	943119
2015-09-10	114.96	115.93	113.83	114.49	863156
2015-09-11	113.89	114.83	113.03	114.03	788661
2015-09-14	113.76	113.92	112.24	112.79	874433
2015-09-15	112.98	113.60	111.60	113.44	834107
2015-09-16	113.68	115.84	113.41	115.74	471936
2015-09-17	115.50	116.99	114.56	114.96	773742
2015-09-18	113.47	114.17	111.32	111.61	818930
2015-09-21	112.63	114.28	111.73	113.50	788990
2015-09-22	111.80	112.76	110.71	112.29	669643
2015-09-23	112.12	112.54	108.63	108.81	566303
2015-09-24	108.30	108.46	105.52	107.10	1475510
2015-09-25	108.23	108.65	103.73	104.85	1522358
2015-09-28	104.21	104.53	98.92	100.05	1118591
2015-09-29	100.09	100.69	96.26	96.76	1680413
2015-09-30	98.21	102.06	98.04	101.94	1483677
2015-10-01	101.81	102.71	99.19	99.94	1098170
2015-10-02	98.92	101.48	97.27	101.43	711291
2015-10-05	101.82	103.34	101.05	103.18	727559
2015-10-06	102.62	103.37	100.28	101.06	724434
2015-10-07	101.61	101.63	98.17	98.99	973521
2015-10-08	98.99	102.22	98.02	101.60	977954
2015-10-09	101.36	101.64	99.55	100.64	696376
2015-10-12	101.07	101.60	100.08	100.46	570577
2015-10-13	100.00	101.29	99.00	100.38	626853
2015-10-14	100.54	102.19	99.45	99.88	942161
2015-10-15	100.35	100.60	98.37	98.60	1188234
2015-10-16	99.39	101.27	98.83	101.19	877067
2015-10-19	100.58	101.34	99.12	100.18	867464
2015-10-20	100.07	100.91	99.14	99.51	633676
2015-10-21	100.01	100.22	95.18	95.73	1992931
2015-10-22	95.94	97.69	95.54	95.93	1715838
2015-10-23	95.67	95.67	87.12	88.17	3653264
2015-10-26	88.64	90.67	88.49	89.95	1448898
2015-10-27	89.69	90.86	89.30	89.49	922950
2015-10-28	89.95	91.65	88.77	90.69	830753
2015-10-29	90.34	91.28	89.00	91.00	1167082
2015-10-30	91.19	91.97	90.69	90.95	1268256
2015-11-02	90.95	92.58	89.43	92.18	696764
2015-11-03	92.13	93.97	91.72	92.92	878088
2015-11-04	93.37	93.96	91.05	92.08	753384
2015-11-05	95.28	96.16	93.19	94.91	1428323
2015-11-06	94.75	94.75	91.89	94.24	1066963
2015-11-09	94.03	94.05	90.85	91.24	1261933
2015-11-10	90.92	93.11	90.92	92.93	724454
2015-11-11	89.75	91.20	87.15	88.26	1447031
2015-11-12	87.74	90.86	87.49	89.38	1350108
2015-11-13	87.91	87.91	84.37	85.16	1271181
2015-11-16	84.80	86.90	84.39	86.69	1204691
2015-11-17	86.67	86.90	84.05	85.10	917734
2015-11-18	85.51	89.71	85.51	89.57	1201800
2015-11-19	89.44	90.50	88.60	88.91	615930
2015-11-20	89.53	92.04	89.53	91.01	1021047
2015-11-23	90.87	93.10	90.72	92.71	640870
2015-11-24	91.68	93.11	90.86	92.60	739607
2015-11-25	92.99	93.20	91.45	92.60	686768
2015-11-27	92.85	93.42	91.42	93.07	322928
2015-11-30	92.39	92.60	90.79	91.29	1144942
2015-12-01	91.24	94.19	91.02	92.22	1143619
2015-12-02	92.33	94.88	92.01	93.38	1565264
2015-12-03	92.29	92.47	82.81	83.02	4705562
2015-12-04	82.82	83.86	80.33	81.82	2636317
2015-12-07	81.17	81.17	79.05	80.48	1508979
2015-12-08	79.44	80.81	78.88	79.75	2684350
2015-12-09	78.92	80.46	77.85	78.57	1931448
2015-12-10	78.38	78.87	77.06	77.21	1200032
2015-12-11	76.31	77.22	75.71	76.17	1368187
2015-12-14	76.20	77.07	75.45	76.21	2184230
2015-12-15	77.00	77.67	76.08	76.35	1733557
2015-12-16	77.01	77.69	75.01	75.84	1874706
2015-12-17	75.97	76.04	73.38	74.09	3365147
2015-12-18	74.05	74.52	72.70	73.29	2087954
2015-12-21	73.54	74.08	72.35	72.89	1153172
2015-12-22	73.00	73.45	71.99	73.12	1029976
2015-12-23	73.69	74.42	73.06	73.87	1066188
2015-12-24	73.87	73.87	72.42	72.79	392717
2015-12-28	72.80	73.38	72.34	72.92	895853
2015-12-29	73.63	74.70	73.21	74.30	850583
2015-12-30	74.06	74.29	73.02	73.15	799962
2015-12-31	72.97	74.77	72.74	73.65	801756
2016-01-04	72.72	74.21	72.10	73.49	1353217
2016-01-05	73.95	74.83	73.10	74.50	1400793
2016-01-06	73.32	74.37	71.68	72.79	1238771
2016-01-07	71.68	73.23	70.98	71.44	1569827
2016-01-08	71.91	72.11	70.21	70.34	1219375
2016-01-11	70.48	71.46	69.02	69.77	988987
2016-01-12	70.98	72.40	69.18	70.07	970815
2016-01-13	70.56	71.68	69.86	69.95	1324892
2016-01-14	69.93	69.93	67.66	68.78	915903
2016-01-15	66.96	69.18	66.41	68.35	2067055
2016-01-19	68.63	69.14	65.92	66.41	2682248
2016-01-20	65.50	66.93	64.16	66.44	1853221
2016-01-21	66.52	69.82	65.87	68.68	1060933
2016-01-22	69.75	70.46	68.67	69.83	728941
2016-01-25	69.51	69.73	67.26	67.58	944077
2016-01-26	68.19	70.54	67.92	69.57	1007750
2016-01-27	69.20	71.19	68.85	69.45	738778
2016-01-28	70.48	71.02	68.43	69.30	907458
2016-01-29	69.66	73.42	69.27	73.38	1173440
2016-02-01	72.37	74.16	71.32	73.17	1123109
2016-02-02	79.09	79.11	74.68	75.15	3783480
2016-02-03	76.06	79.68	75.69	79.26	2492255
2016-02-04	78.17	78.17	76.15	77.42	2115624
2016-02-05	76.77	77.61	74.64	74.92	1754508
2016-02-08	74.10	74.10	70.39	71.88	1465879
2016-02-09	71.16	72.14	68.96	71.09	1521102
2016-02-10	71.74	72.48	71.38	71.58	949399
2016-02-11	70.86	71.50	69.33	70.46	847865
2016-02-12	71.47	73.56	70.57	73.35	858141
2016-02-16	74.32	74.48	72.74	73.92	1035542
2016-02-17	75.10	75.97	73.51	75.92	1281389
2016-02-18	75.51	77.02	74.43	76.38	1168002
2016-02-19	74.62	75.16	71.88	74.99	1284792
2016-02-22	75.45	77.05	75.21	76.38	800761
2016-02-23	76.75	79.26	75.58	77.73	1292166
2016-02-24	76.87	77.25	75.39	76.85	1381822
2016-02-25	77.05	80.28	76.79	80.25	1340163
2016-02-26	80.94	80.94	78.59	79.69	1065331
2016-02-29	79.83	80.95	78.98	79.15	715860
2016-03-01	80.09	82.84	79.10	82.51	1218089
2016-03-02	81.78	84.51	81.52	84.35	1223992
2016-03-03	83.95	85.49	83.91	85.45	900280
2016-03-04	85.46	87.60	85.15	85.95	1008066
2016-03-07	85.49	86.63	85.37	86.23	912832
2016-03-08	85.39	86.63	84.00	84.18	1102915
2016-03-09	84.78	85.30	83.12	85.01	654915
2016-03-10	85.29	86.29	84.05	85.60	732301
2016-03-11	86.76	87.56	86.03	87.46	758996
2016-03-14	87.52	88.44	87.00	87.88	668365
2016-03-15	87.31	88.01	86.78	87.98	683723
2016-03-16	87.48	88.17	86.35	87.78	836364
2016-03-17	87.78	89.41	87.20	89.21	989881
2016-03-18	89.53	89.53	87.84	88.28	1435052
2016-03-21	88.30	90.81	88.30	90.57	1558652
2016-03-22	89.50	89.60	87.55	88.99	1523687
2016-03-23	88.30	88.96	87.42	87.63	1677780
2016-03-24	92.43	95.25	90.69	94.29	3632285
2016-03-28	94.80	97.05	94.45	96.52	1521500
2016-03-29	96.59	98.15	96.00	97.75	1336580
2016-03-30	99.35	99.55	97.15	98.92	1272171
2016-03-31	98.69	100.00	98.50	99.06	1127100
2016-04-01	98.68	99.79	97.66	99.39	1115164
2016-04-04	99.16	99.49	96.82	97.66	1023116
2016-04-05	96.80	97.72	96.34	96.49	1010500
2016-04-06	96.58	97.06	95.14	96.50	1231117
2016-04-07	95.73	96.67	94.42	95.22	1257319
2016-04-08	95.53	95.84	92.44	93.05	1229260
2016-04-11	93.13	94.53	93.05	93.21	1111440
2016-04-12	93.00	93.75	91.39	93.62	1319121
2016-04-13	94.11	95.66	94.11	94.93	1138478
2016-04-14	94.93	95.73	94.50	94.93	636329
2016-04-15	94.81	96.27	94.66	95.37	756811
2016-04-18	94.73	96.50	94.43	95.43	672099
2016-04-19	95.89	95.95	94.01	95.25	867475
2016-04-20	94.94	96.03	94.32	95.59	595882
2016-04-21	96.12	97.51	95.26	96.37	702749
2016-04-22	96.80	97.56	95.60	96.08	709310
2016-04-25	95.49	95.53	94.53	95.24	673941
2016-04-26	95.69	97.70	95.62	97.69	751640
2016-04-27	97.32	98.22	97.00	97.85	517716
2016-04-28	97.62	97.86	95.21	95.51	568515
2016-04-29	95.76	95.93	93.91	95.60	899491
2016-05-02	96.00	97.16	94.14	96.91	524067
2016-05-03	96.42	96.90	95.70	95.95	752750
2016-05-04	95.44	96.26	94.90	95.54	733952
2016-05-05	95.08	95.33	91.19	91.50	1968276
2016-05-06	91.48	92.06	90.46	91.40	1236966
2016-05-09	91.51	92.66	90.80	91.65	536312
2016-05-10	91.38	92.92	89.83	89.96	1280764
2016-05-11	86.63	86.63	83.01	83.15	3035057
2016-05-12	84.06	85.07	82.10	84.16	3356812
2016-05-13	83.38	85.65	82.56	83.45	1380943
2016-05-16	83.92	86.30	83.21	85.75	1458694
2016-05-17	85.33	88.05	84.43	86.65	2212458
2016-05-18	85.95	86.71	84.85	85.96	1359614
2016-05-19	86.22	88.65	85.19	86.42	1035913
2016-05-20	86.92	89.20	85.64	88.96	1924840
2016-05-23	88.76	89.22	87.21	88.11	1275938
2016-05-24	88.25	89.68	87.90	89.02	1422650
2016-05-25	88.79	89.86	87.96	89.83	2178602
2016-05-26	96.13	96.67	93.52	93.73	3016468
2016-05-27	93.96	95.45	93.61	94.54	1320340
2016-05-31	94.07	94.54	93.08	93.80	1225481
2016-06-01	93.60	95.56	93.50	95.45	1141161
2016-06-02	95.33	97.33	94.98	97.33	1342697
2016-06-03	97.03	97.23	95.79	96.85	613810
2016-06-06	96.66	97.51	96.08	96.79	758446
2016-06-07	95.66	97.67	94.54	97.20	810218
2016-06-08	97.14	97.70	96.20	96.80	993523
2016-06-09	96.05	97.39	95.23	97.21	796135
2016-06-10	97.10	97.11	95.84	96.65	903888
2016-06-13	96.28	97.13	95.16	95.22	672943
2016-06-14	94.66	95.61	93.93	94.38	1347553
2016-06-15	95.33	99.50	95.00	97.38	1611487
2016-06-16	96.59	96.85	95.28	96.72	849494
2016-06-17	96.85	98.86	95.87	98.63	1101899
2016-06-20	99.05	101.85	99.04	100.44	962611
2016-06-21	101.15	101.63	100.14	101.48	698962
2016-06-22	101.15	102.77	100.68	100.77	781665
2016-06-23	101.86	103.36	101.76	102.74	818012
2016-06-24	97.13	98.36	93.31	93.55	2999115
2016-06-27	92.20	92.20	83.80	84.91	4366785
2016-06-28	87.51	89.75	87.51	89.58	2102520
2016-06-29	90.64	93.27	90.64	92.82	1688682
2016-06-30	92.68	94.33	92.05	94.23	1136461
2016-07-01	94.39	96.04	94.00	95.03	863211
2016-07-05	94.64	94.71	91.74	92.45	842080
2016-07-06	92.16	94.57	91.31	94.55	1067236
2016-07-07	94.62	95.61	93.56	94.91	894359
2016-07-08	96.15	98.20	95.80	97.32	970494
2016-07-11	97.85	98.87	97.43	97.75	644214
2016-07-12	98.87	99.99	98.79	99.40	1365197
2016-07-13	99.45	99.58	97.84	98.58	665383
2016-07-14	99.94	99.96	98.44	98.77	357779
2016-07-15	99.05	99.73	98.35	98.51	604074
2016-07-18	98.61	99.71	98.06	99.07	654112
2016-07-19	99.00	99.03	97.70	98.27	388510
2016-07-20	99.10	100.74	99.10	100.19	628124
2016-07-21	99.94	101.20	98.96	99.60	629243
2016-07-22	99.17	100.53	97.80	99.80	758981
2016-07-25	99.61	100.77	99.06	100.60	595332
2016-07-26	100.54	102.93	100.54	101.12	804497
2016-07-27	101.59	101.97	99.28	100.47	809606
2016-07-28	100.44	100.54	98.42	99.62	651875
2016-07-29	99.46	101.31	98.58	101.06	814210
2016-08-01	100.85	101.13	99.33	99.92	686623
2016-08-02	99.76	99.76	96.16	96.51	638148
2016-08-03	94.95	96.23	92.83	95.69	1347068
2016-08-04	96.10	98.00	96.10	96.47	661219
2016-08-05	97.35	99.18	96.58	98.63	817506
2016-08-08	99.06	100.38	98.22	98.50	589469
2016-08-09	98.00	98.14	96.40	96.59	607151
2016-08-10	97.78	99.55	97.25	98.14	626454
2016-08-11	101.94	103.91	99.75	103.05	1540573
2016-08-12	102.61	104.22	102.32	104.00	644731
2016-08-15	104.06	105.52	104.06	105.05	419869
2016-08-16	105.04	105.62	104.35	105.18	487937
2016-08-17	104.95	105.69	104.00	105.05	856756
2016-08-18	105.30	107.05	105.00	106.50	955300
2016-08-19	106.16	108.27	106.08	107.95	886058
2016-08-22	107.80	108.00	106.61	107.22	744071
2016-08-23	108.52	110.72	107.90	109.55	1294821
2016-08-24	110.00	110.01	107.53	108.82	1555576
2016-08-25	110.18	111.75	105.16	107.37	2452504
2016-08-26	107.93	110.19	106.61	107.58	1314862
2016-08-29	107.46	109.72	107.37	108.73	616157
2016-08-30	108.08	108.55	106.83	107.92	788785
2016-08-31	107.92	108.60	106.15	107.76	974387
2016-09-01	107.84	108.81	107.05	108.18	750109
2016-09-02	108.24	109.68	108.04	108.56	509987
2016-09-06	108.56	108.92	107.30	108.39	763492
2016-09-07	108.53	110.41	108.09	110.19	867049
2016-09-08	109.18	110.40	108.52	108.77	785031
2016-09-09	107.78	108.45	106.49	107.15	912281
2016-09-12	107.33	108.98	106.40	108.65	889645
2016-09-13	107.65	108.80	105.95	106.73	710892
2016-09-14	106.49	108.59	106.38	106.93	875645
2016-09-15	105.73	107.59	105.27	107.48	855427
2016-09-16	106.65	107.45	106.12	107.19	929373
2016-09-19	108.12	108.80	107.15	108.05	827789
2016-09-20	108.80	109.78	107.39	107.87	555954
2016-09-21	108.09	109.51	107.90	109.28	840108
2016-09-22	109.75	109.98	107.94	108.81	770006
2016-09-23	108.77	110.03	108.54	108.60	500457
2016-09-26	108.16	108.32	105.73	105.80	602711
2016-09-27	105.85	107.26	105.04	106.37	703390
2016-09-28	106.61	107.06	105.74	106.83	542024
2016-09-29	106.48	108.26	106.17	106.66	886777
2016-09-30	107.99	111.93	107.93	110.50	1612707
2016-10-03	110.29	112.61	109.73	111.54	1168989
2016-10-04	111.86	112.92	111.18	112.19	849774
2016-10-05	112.41	112.70	111.13	111.17	655112
2016-10-06	110.95	112.14	110.26	111.91	689157
2016-10-07	112.80	114.42	112.43	114.00	1182902
2016-10-10	114.42	115.40	113.82	113.97	1053433
2016-10-11	113.86	114.18	112.59	112.64	837720
2016-10-12	112.90	112.98	111.44	111.46	867882
2016-10-13	110.36	111.88	108.93	111.31	777502
2016-10-14	111.94	112.04	109.89	110.34	569797
2016-10-17	110.65	111.28	109.78	110.44	721260
2016-10-18	111.61	111.71	110.17	110.22	681275
2016-10-19	110.84	111.94	110.29	111.33	843529
2016-10-20	110.57	110.93	109.92	110.51	462134
2016-10-21	109.36	109.61	108.71	109.36	645345
2016-10-24	109.47	110.47	108.47	108.77	685359
2016-10-25	107.27	107.27	105.07	105.53	1377938
2016-10-26	105.16	106.46	105.16	105.57	890661
2016-10-27	105.95	106.30	104.92	105.10	913643
2016-10-28	105.82	106.68	105.00	105.89	809585
2016-10-31	105.90	107.12	105.10	106.98	791576
2016-11-01	107.57	108.43	105.59	106.53	749399
2016-11-02	105.59	108.20	105.59	106.73	820547
2016-11-03	107.28	107.28	102.74	102.87	1123407
2016-11-04	103.04	106.33	102.80	104.32	962786
2016-11-07	106.03	107.96	105.72	107.70	802141
2016-11-08	107.53	107.97	106.47	107.11	875833
2016-11-09	105.46	107.46	102.29	107.05	2116962
2016-11-10	108.21	114.88	107.32	112.30	1714648
2016-11-11	111.42	112.29	110.52	112.08	982694
2016-11-14	112.41	113.75	105.49	105.68	2115371
2016-11-15	105.80	108.99	104.72	108.60	1274328
2016-11-16	107.84	109.10	107.46	108.10	836363
2016-11-17	109.26	110.35	107.95	110.13	730486
2016-11-18	109.98	110.24	106.26	106.37	701617
2016-11-21	106.92	108.98	106.92	107.96	770358
2016-11-22	108.48	108.93	107.66	108.45	702691
2016-11-23	108.32	109.95	108.32	109.02	490159
2016-11-25	109.58	110.27	108.32	108.69	319373
2016-11-28	108.37	108.74	107.47	108.07	582608
2016-11-29	108.12	109.17	105.48	106.03	1083677
2016-11-30	106.37	107.36	105.39	105.94	1469397
2016-12-01	105.00	110.97	104.81	107.99	2462891
2016-12-02	107.48	107.51	102.08	102.45	1957041
2016-12-05	103.23	107.11	102.81	106.96	1755872
2016-12-06	106.55	106.73	104.61	106.49	1124828
2016-12-07	106.61	111.39	106.61	111.36	1469731
2016-12-08	112.49	113.21	108.00	108.24	1625539
2016-12-09	108.16	108.35	106.49	106.50	1189191
2016-12-12	106.73	107.09	101.32	102.40	1697650
2016-12-13	102.85	103.40	101.56	102.01	1309062
2016-12-14	102.12	102.50	99.74	100.02	1216571
2016-12-15	99.85	99.86	93.11	93.94	4061298
2016-12-16	94.37	94.50	91.86	91.98	3736692
2016-12-19	92.07	92.89	90.54	91.71	1566393
2016-12-20	92.59	93.83	91.44	92.42	1588266
2016-12-21	92.01	92.63	91.27	92.50	1390091
2016-12-22	92.13	92.61	90.14	90.36	1070893
2016-12-23	90.78	91.99	89.80	90.04	744489
2016-12-27	90.20	91.24	90.03	90.47	561382
2016-12-28	90.49	90.77	89.51	90.01	684200
2016-12-29	90.35	91.34	90.01	90.87	873521
2016-12-30	90.77	91.30	89.56	90.24	742851
2017-01-03	90.96	91.73	90.35	90.98	964562
2017-01-04	91.54	93.84	91.54	91.97	1432459
2017-01-05	90.60	93.08	89.97	92.96	2209705
2017-01-06	92.69	93.22	91.53	92.86	1174031
2017-01-09	93.07	93.07	91.83	92.26	917909
2017-01-10	92.76	94.47	92.19	93.85	1417866
2017-01-11	93.38	93.99	91.32	92.39	1023489
2017-01-12	91.87	93.24	91.60	93.13	834932
2017-01-13	93.14	93.80	88.71	89.31	2137985
2017-01-17	90.41	96.50	90.34	94.83	2998257
2017-01-18	94.53	94.98	91.65	93.36	1361152
2017-01-19	93.03	93.69	90.94	91.57	945865
2017-01-20	91.92	93.21	91.42	92.82	988495
2017-01-23	92.35	93.27	91.42	92.20	864520
2017-01-24	92.56	94.03	92.16	93.19	733303
2017-01-25	94.07	94.97	93.58	94.81	742418
2017-01-26	95.11	95.50	93.23	93.30	650072
2017-01-27	93.55	93.97	90.10	90.30	1052226
2017-01-30	90.10	92.32	89.19	92.28	924167
2017-01-31	90.62	93.97	90.10	93.81	1283818
2017-02-01	93.25	93.31	89.65	89.87	1592275
2017-02-02	88.60	90.76	88.10	89.40	1075373
2017-02-03	88.96	88.96	86.17	87.57	1727553
2017-02-06	87.65	89.35	87.13	88.43	770255
2017-02-07	88.04	88.35	85.18	85.48	1850088
2017-02-08	85.68	87.21	84.53	87.19	2845774
2017-02-09	87.66	89.19	87.16	87.19	1368807
2017-02-10	88.08	90.33	87.71	90.12	1527722
2017-02-13	90.17	90.64	88.87	88.93	959552
2017-02-14	88.91	91.53	88.91	90.26	1123915
2017-02-15	89.99	90.44	89.33	89.86	957899
2017-02-16	90.25	90.29	88.06	88.37	909385
2017-02-17	88.19	90.65	88.19	90.32	1239062
2017-02-21	90.25	91.52	90.01	90.21	737656
2017-02-22	90.26	91.48	90.02	91.39	694122
2017-02-23	91.46	93.00	90.48	90.76	1585582
2017-02-24	90.63	93.32	89.99	91.57	2207987
2017-02-27	91.44	92.93	91.44	92.33	730295
2017-02-28	91.94	92.43	90.92	91.60	963219
2017-03-01	92.48	92.82	90.97	92.24	1134341
2017-03-02	92.06	92.37	90.96	91.92	1264082
2017-03-03	92.29	92.86	89.76	90.09	954656
2017-03-06	89.91	90.80	89.55	90.20	1334603
2017-03-07	89.57	90.33	88.89	89.75	685779
2017-03-08	90.17	91.73	89.83	91.39	654034
2017-03-09	91.19	91.83	90.50	91.14	653621
2017-03-10	91.58	92.37	90.93	91.12	824298
2017-03-13	91.52	91.98	90.06	90.93	788075
2017-03-14	91.20	92.33	91.11	91.52	753841
2017-03-15	92.12	92.80	90.72	92.39	1152128
2017-03-16	92.28	95.19	91.53	93.83	1365916
2017-03-17	94.36	95.00	93.00	94.65	1249482
2017-03-20	94.45	94.95	92.87	93.58	923774
2017-03-21	93.57	93.93	91.34	92.68	1373472
2017-03-22	92.39	92.60	89.52	90.85	2385843
2017-03-23	99.40	100.00	97.45	98.55	4915302
2017-03-24	100.17	102.11	98.88	100.94	2520501
2017-03-27	100.34	102.51	100.15	101.50	1705933
2017-03-28	101.63	103.12	101.53	102.69	1057520
2017-03-29	101.82	104.28	101.15	103.84	1049469
2017-03-30	103.42	104.28	102.11	103.62	755890
2017-03-31	103.53	103.91	102.97	103.47	774454
2017-04-03	103.48	104.25	102.67	103.18	793719
2017-04-04	103.54	104.01	101.36	101.78	956526
2017-04-05	101.96	103.60	101.48	101.98	822289
2017-04-06	102.38	103.84	101.67	101.97	853896
2017-04-07	101.92	102.87	101.70	101.90	1326911
2017-04-10	102.03	103.71	101.55	101.64	781523
2017-04-11	101.70	101.84	100.66	101.36	852227
2017-04-12	101.27	101.85	100.82	101.21	974004
2017-04-13	101.42	101.96	99.47	99.81	1329956
2017-04-17	100.03	100.54	99.57	99.94	1117732
2017-04-18	99.52	100.57	99.00	99.52	886530
2017-04-19	99.94	100.49	99.33	99.45	811937
2017-04-20	100.02	101.56	99.82	101.41	1497033
2017-04-21	100.71	101.09	98.04	98.26	1521492
2017-04-24	100.02	102.94	99.95	102.31	1954910
2017-04-25	102.42	103.17	101.44	102.87	1098127
2017-04-26	103.10	104.72	102.80	103.45	868509
2017-04-27	103.41	103.90	102.39	103.02	702845
2017-04-28	102.79	102.79	100.22	101.03	826447
2017-05-01	101.02	101.61	99.84	100.08	506371
2017-05-02	100.71	101.62	100.23	101.60	754286
2017-05-03	101.42	101.86	99.85	100.91	714344
2017-05-04	101.51	101.80	100.23	101.16	789935
2017-05-05	101.16	103.00	101.11	102.60	734482
2017-05-08	103.31	103.40	102.22	102.39	527218
2017-05-09	102.82	103.44	102.31	102.76	957252
2017-05-10	102.28	103.44	101.32	103.31	750452
2017-05-11	101.98	102.66	99.95	100.93	1064950
2017-05-12	100.19	100.72	98.56	100.19	886137
2017-05-15	100.24	101.00	100.23	100.45	796066
2017-05-16	99.97	100.53	98.78	99.09	1188802
2017-05-17	98.80	99.15	97.38	97.47	1159487
2017-05-18	97.87	100.37	97.11	99.09	1498511
2017-05-19	99.12	101.07	96.85	100.41	1583004
2017-05-22	101.37	102.72	100.98	102.12	1455978
2017-05-23	103.00	104.50	102.09	102.38	1667341
2017-05-24	102.23	102.40	100.37	102.04	2436554
2017-05-25	107.59	109.01	105.95	106.98	3913384
2017-05-26	106.56	107.05	105.28	105.29	1337756
2017-05-30	106.25	107.01	105.03	105.59	1420599
2017-05-31	105.89	106.06	104.35	105.95	1278626
2017-06-01	106.04	107.57	105.74	106.21	984387
2017-06-02	106.43	106.69	105.06	105.96	673147
2017-06-05	105.74	105.98	104.56	105.21	1174242
2017-06-06	104.52	105.07	103.48	103.65	963106
2017-06-07	103.53	103.83	102.05	103.18	988489
2017-06-08	103.59	104.14	102.89	103.16	638964
2017-06-09	103.30	105.99	102.81	105.59	751960
2017-06-12	105.37	107.25	105.30	106.20	1115002
2017-06-13	106.27	106.27	105.12	105.61	752530
2017-06-14	106.05	106.58	105.26	106.43	694931
2017-06-15	104.92	105.92	104.76	105.66	711046
2017-06-16	105.48	105.74	104.68	105.13	980834
2017-06-19	105.26	105.81	104.34	105.72	611602
2017-06-20	105.60	105.60	104.51	104.89	769648
2017-06-21	104.53	105.52	104.45	105.07	826800
2017-06-22	105.60	110.12	105.58	109.07	1628947
2017-06-23	108.71	110.59	108.06	110.48	1386908
2017-06-26	111.06	112.80	111.06	112.33	1243577
2017-06-27	112.44	112.96	111.93	112.48	901583
2017-06-28	113.05	115.86	112.78	113.37	1227037
2017-06-29	113.60	114.52	112.74	113.78	1086520
2017-06-30	114.96	115.42	114.09	114.50	995439
2017-07-03	114.45	115.17	114.23	114.84	561475
2017-07-05	114.64	114.82	112.91	113.45	801623
2017-07-06	113.04	113.24	110.59	110.88	850480
2017-07-07	111.34	112.58	111.31	112.17	431258
2017-07-10	112.00	113.13	111.48	112.00	685072
2017-07-11	111.89	112.51	110.76	111.76	704569
2017-07-12	112.27	112.99	111.68	111.83	686001
2017-07-13	112.28	113.70	111.52	113.29	1037572
2017-07-14	113.67	113.70	112.06	112.56	568094
2017-07-17	112.95	114.51	112.74	113.61	545462
2017-07-18	113.70	114.12	112.17	112.94	550868
2017-07-19	113.30	114.28	112.78	114.07	445181
2017-07-20	114.39	116.19	113.80	115.75	858633
2017-07-21	115.87	117.67	115.38	116.98	714091
2017-07-24	117.24	117.24	116.07	116.52	658550
2017-07-25	116.76	119.72	116.27	118.73	765455
2017-07-26	118.73	118.90	117.51	118.41	560458
2017-07-27	118.51	119.96	118.20	119.16	629401
2017-07-28	119.28	120.49	118.57	119.94	914275
2017-07-31	119.94	119.94	118.17	119.29	697166
2017-08-01	119.41	120.14	118.45	120.01	475414
2017-08-02	119.70	120.99	119.42	119.73	557362
2017-08-03	120.00	121.61	119.61	121.27	654650
2017-08-04	121.30	122.75	121.30	122.10	760298
2017-08-07	123.04	124.95	122.14	124.09	675357
2017-08-08	125.84	126.11	124.09	124.30	845951
2017-08-09	123.58	124.70	123.14	124.11	610477
2017-08-10	123.42	123.79	121.42	121.63	857844
2017-08-11	121.35	124.31	121.09	123.88	686327
2017-08-14	124.64	125.09	123.95	124.37	580574
2017-08-15	123.81	124.86	121.74	123.38	806560
2017-08-16	123.49	124.64	122.99	124.16	634720
2017-08-17	124.00	124.83	122.24	122.30	1150257
2017-08-18	121.50	121.51	119.07	121.05	1128517
2017-08-21	120.81	120.94	119.22	120.02	898836
2017-08-22	120.39	121.42	119.17	120.32	1098161
2017-08-23	120.35	120.92	118.66	120.04	1583175
2017-08-24	128.00	130.25	122.00	126.92	3806381
2017-08-25	127.53	129.28	124.14	125.90	1507695
2017-08-28	126.11	126.42	124.59	126.23	1043649
2017-08-29	125.87	127.09	123.78	126.62	909765
2017-08-30	126.53	127.92	125.96	126.04	735729
2017-08-31	126.55	126.83	125.35	125.89	602829
2017-09-01	126.19	126.87	125.28	126.53	498702
2017-09-05	126.88	128.75	126.55	128.50	1033401
2017-09-06	129.52	130.75	128.62	129.11	880964
2017-09-07	129.54	130.08	128.37	128.69	975368
2017-09-08	128.57	128.57	127.34	127.76	648375
2017-09-11	128.41	130.15	128.11	129.60	752074
2017-09-12	129.88	130.24	127.83	128.09	645622
2017-09-13	128.20	129.13	126.56	127.43	765816
2017-09-14	127.32	127.32	123.78	126.43	822243
2017-09-15	127.13	128.58	126.59	128.10	1187402
2017-09-18	128.60	128.64	127.66	128.01	932154
2017-09-19	128.08	128.70	126.50	127.47	759574
2017-09-20	127.76	128.14	125.97	126.68	803299
2017-09-21	126.69	127.10	125.69	125.85	497265
2017-09-22	125.97	126.21	125.44	126.07	433763
2017-09-25	125.60	126.96	124.91	125.12	611313
2017-09-26	125.30	127.36	125.02	126.71	787136
2017-09-27	126.46	126.93	124.88	126.36	837052
2017-09-28	126.21	126.21	124.19	125.52	869820
2017-09-29	125.66	126.61	125.18	126.06	512151
2017-10-02	125.92	127.01	124.68	127.00	504436
2017-10-03	127.00	127.00	125.64	126.27	1220414
2017-10-04	126.32	127.92	126.15	127.29	719355
2017-10-05	127.20	127.74	126.01	127.32	909334
2017-10-06	127.18	127.56	126.24	127.53	652069
2017-10-09	127.58	127.62	124.43	125.03	10260287
2017-10-10	125.07	126.32	124.74	126.04	643395
2017-10-11	125.97	126.46	124.83	126.21	769633
2017-10-12	125.78	125.78	124.13	124.80	652661
2017-10-13	124.85	127.18	124.09	124.94	711276
2017-10-16	124.89	125.36	123.65	124.67	774968
2017-10-17	124.17	125.34	123.97	124.16	575178
2017-10-18	124.73	125.27	123.99	124.36	480682
2017-10-19	124.16	126.13	123.82	125.74	634419
2017-10-20	126.34	128.68	126.22	128.31	980180
2017-10-23	128.85	133.24	128.73	129.68	1051273
2017-10-24	129.23	130.12	129.12	129.62	607652
2017-10-25	129.60	130.20	128.56	130.00	536383
2017-10-26	130.13	130.73	129.02	129.04	467913
2017-10-27	128.54	128.57	126.90	127.05	692426
2017-10-30	126.26	127.50	125.43	127.36	676612
2017-10-31	126.92	127.28	126.11	126.81	536362
2017-11-01	127.37	129.92	126.91	127.91	717237
2017-11-02	129.02	129.29	126.51	127.56	706746
2017-11-03	127.24	128.52	126.52	126.88	721297
2017-11-06	127.37	129.39	127.04	127.39	374226
2017-11-07	127.44	127.44	122.31	122.74	921596
2017-11-08	122.45	124.61	120.91	123.57	898348
2017-11-09	123.22	126.11	123.00	124.87	776647
2017-11-10	125.02	127.62	125.02	127.47	1009386
2017-11-13	127.23	127.75	125.84	127.47	508322
2017-11-14	126.73	127.38	125.42	126.83	491053
2017-11-15	126.86	127.43	125.44	126.88	798339
2017-11-16	126.87	130.26	125.98	129.94	684459
2017-11-17	130.67	133.47	130.41	133.12	1301544
2017-11-20	133.67	136.40	133.17	136.33	996480
2017-11-21	136.41	136.84	135.37	136.11	812595
2017-11-22	135.90	136.12	134.73	135.27	915872
2017-11-24	136.25	136.76	135.36	135.47	249401
2017-11-27	135.48	137.10	134.83	135.24	936069
2017-11-28	135.30	138.66	135.30	137.56	1021715
2017-11-29	138.43	139.52	136.46	137.14	1385672
2017-11-30	137.00	138.50	132.52	134.55	2410499
2017-12-01	135.18	138.11	133.63	137.31	1347305
2017-12-04	137.82	138.27	134.27	134.28	1691822
2017-12-05	134.76	134.81	131.77	133.60	1512911
2017-12-06	133.90	134.14	132.00	133.28	814304
2017-12-07	133.01	134.14	132.60	133.73	668516
2017-12-08	134.19	135.41	133.64	135.40	554162
2017-12-11	134.95	135.72	133.58	134.56	537160
2017-12-12	134.73	134.95	132.61	132.94	781155
2017-12-13	132.75	134.30	132.60	132.61	791393
2017-12-14	133.39	133.44	130.81	131.69	981589
2017-12-15	132.63	134.58	132.61	134.04	987662
2017-12-18	134.36	137.85	133.87	136.31	963429
2017-12-19	137.05	137.91	135.94	136.60	1020428
2017-12-20	137.47	137.47	135.42	135.62	530287
2017-12-21	135.69	136.88	134.95	135.61	673854
2017-12-22	136.18	136.32	134.64	135.60	767901
2017-12-26	135.40	136.82	135.40	136.52	342067
2017-12-27	136.93	137.16	135.89	136.67	407874
2017-12-28	136.77	137.13	135.86	136.91	469082
2017-12-29	137.79	138.70	137.09	137.21	628677
2018-01-02	137.59	139.38	137.27	138.97	638345
2018-01-03	139.36	139.76	137.93	139.21	855166
2018-01-04	139.19	142.70	137.80	141.42	1033900
2018-01-05	141.32	143.70	140.10	143.09	1099768
2018-01-08	143.10	143.63	140.42	142.74	821811
2018-01-09	142.01	142.81	140.54	141.16	414266
2018-01-10	140.88	141.20	139.15	140.94	581570
2018-01-11	141.05	142.63	140.19	142.58	490021
2018-01-12	143.00	144.83	142.59	143.63	488816
2018-01-16	144.15	144.15	141.08	141.40	518877
2018-01-17	141.95	143.23	140.86	142.49	510856
2018-01-18	147.34	148.29	143.79	144.70	640855
2018-01-19	145.53	147.19	144.98	147.07	568779
2018-01-22	147.06	148.67	145.90	148.35	588978
2018-01-23	148.06	151.36	147.11	151.08	665922
2018-01-24	151.63	153.74	150.74	151.34	628771
2018-01-25	152.39	155.64	151.03	152.71	926382
2018-01-26	153.58	154.05	150.89	153.84	708315
2018-01-29	152.99	157.22	152.99	155.16	680876
2018-01-30	154.85	157.96	153.63	156.25	729595
2018-01-31	156.37	157.80	154.58	155.08	716001
2018-02-01	153.00	155.66	152.09	154.17	695434
2018-02-02	153.31	154.48	150.47	151.07	592840
2018-02-05	150.49	152.59	146.25	146.25	840813
2018-02-06	143.06	147.68	141.06	146.93	1385981
2018-02-07	152.80	152.80	149.03	149.21	784635
2018-02-08	148.37	148.55	142.58	142.68	909420
2018-02-09	143.67	145.30	139.43	144.09	986107
2018-02-12	144.44	148.29	144.44	146.78	698146
2018-02-13	146.22	147.89	146.07	146.98	411996
2018-02-14	146.16	151.38	146.06	150.66	1395065
2018-02-15	150.78	151.55	148.04	151.55	751613
2018-02-16	150.20	150.27	147.27	148.55	659826
2018-02-20	147.33	147.75	145.94	146.68	581927
2018-02-21	146.65	150.88	146.65	148.06	405608
2018-02-22	148.90	150.75	148.56	149.34	545629
2018-02-23	149.96	149.98	147.70	148.86	760010
2018-02-26	149.43	150.56	147.76	149.52	542105
2018-02-27	150.58	152.13	147.55	147.72	898083
2018-02-28	148.17	149.01	144.17	144.28	1021716
2018-03-01	143.89	145.01	141.19	142.65	1183389
2018-03-02	141.87	143.81	139.52	143.62	947882
2018-03-05	142.79	144.15	141.06	143.63	898740
2018-03-06	143.99	144.42	142.56	143.00	888688
2018-03-07	141.88	143.07	139.10	140.49	1388239
2018-03-08	141.54	142.95	139.80	140.26	1024669
2018-03-09	140.83	143.18	140.49	143.07	836403
2018-03-12	143.06	144.51	142.60	143.32	576494
2018-03-13	144.41	144.86	142.66	143.34	509699
2018-03-14	144.13	144.55	142.59	143.67	1550336
2018-03-15	144.36	144.36	141.10	142.38	600455
2018-03-16	142.63	144.96	142.63	143.77	835298
2018-03-19	143.72	144.77	141.25	142.57	777192
2018-03-20	142.70	145.68	142.09	144.78	619310
2018-03-21	144.68	145.78	142.95	143.00	638706
2018-03-22	142.26	143.26	141.29	141.45	611104
2018-03-23	142.22	143.99	139.73	139.86	575830
2018-03-26	144.18	146.41	140.93	145.25	1044420
2018-03-27	145.00	145.72	142.39	143.16	993650
2018-03-28	144.30	145.72	143.19	144.02	1846516
2018-03-29	151.95	154.74	150.00	151.43	2752890
2018-04-02	151.63	153.85	149.81	150.92	1747630
2018-04-03	151.53	155.48	150.98	155.16	1524087
2018-04-04	154.00	155.88	153.34	155.41	1111019
2018-04-05	155.87	160.22	155.61	159.51	1225168
2018-04-06	158.36	159.97	155.26	156.73	1240723
2018-04-09	158.00	158.85	155.50	155.59	930895
2018-04-10	157.00	158.63	155.86	157.95	989622
2018-04-11	156.68	159.43	156.68	158.01	765705
2018-04-12	159.36	162.79	159.00	162.25	1079929
2018-04-13	163.51	163.58	157.55	159.13	1093681
2018-04-16	160.48	161.70	159.39	160.43	1303360
2018-04-17	161.16	161.97	160.00	161.27	1708847
2018-04-18	162.19	163.78	160.61	161.01	931509
2018-04-19	160.84	161.65	159.66	160.36	630610
2018-04-20	159.92	160.60	158.82	159.48	843250
2018-04-23	160.09	161.96	159.74	160.26	659231
2018-04-24	161.23	161.98	159.32	159.83	743492
2018-04-25	159.59	161.08	158.29	158.77	634691
2018-04-26	158.51	160.91	157.38	160.59	526263
2018-04-27	160.61	162.34	159.98	160.51	601238
2018-04-30	160.93	161.44	159.67	159.67	618879
2018-05-01	158.75	159.56	155.00	155.36	973176
2018-05-02	154.36	154.98	150.88	152.26	1476304
2018-05-03	151.10	152.58	150.25	151.46	1084295
2018-05-04	151.31	152.83	149.15	152.27	1027305
2018-05-07	152.17	152.57	149.76	151.52	837463
2018-05-08	151.66	152.61	150.70	151.71	850388
2018-05-09	151.71	153.34	151.37	153.06	750087
2018-05-10	153.45	153.98	151.95	153.00	722040
2018-05-11	153.25	153.90	152.46	153.19	492424
2018-05-14	153.52	155.28	152.92	154.32	760561
2018-05-15	153.91	156.11	153.05	154.57	605319
2018-05-16	155.00	156.63	154.04	155.21	759542
2018-05-17	154.64	158.25	154.02	156.24	1037785
2018-05-18	155.49	155.89	153.96	155.11	607039
2018-05-21	155.53	156.46	154.31	154.54	718182
2018-05-22	155.40	155.88	153.93	154.62	970014
2018-05-23	154.38	158.92	154.23	158.04	1017447
2018-05-24	157.60	159.06	156.86	158.54	592735
2018-05-25	157.96	158.87	157.25	157.82	565898
2018-05-29	156.65	157.40	154.77	155.11	1276780
2018-05-30	156.00	157.01	155.37	155.50	2218082
2018-05-31	155.75	160.46	155.04	160.00	2821650
2018-06-01	162.00	162.49	157.72	158.96	1283662
2018-06-04	159.10	159.83	157.26	159.83	911315
2018-06-05	159.85	161.19	158.80	160.96	947411
2018-06-06	161.54	164.50	160.70	164.40	1124383
2018-06-07	165.00	167.70	164.60	165.11	969707
2018-06-08	165.00	168.27	164.26	168.16	837218
2018-06-11	168.52	169.22	166.38	166.50	562243
2018-06-12	166.45	167.41	165.56	166.21	677540
2018-06-13	165.93	166.41	162.00	162.30	878120
2018-06-14	162.44	162.44	159.98	160.24	1107168
2018-06-15	159.73	161.60	159.57	161.41	987858
2018-06-18	160.61	164.01	160.46	163.61	758439
2018-06-19	161.68	162.46	159.50	160.39	985460
2018-06-20	160.45	160.74	156.64	157.35	931088
2018-06-21	157.14	157.51	154.02	154.40	1089906
2018-06-22	155.23	155.24	152.03	152.08	1508700
2018-06-25	150.70	150.98	148.80	149.75	1244412
2018-06-26	151.50	155.00	151.48	153.83	1597301
2018-06-27	153.41	155.66	150.87	151.70	1049138
2018-06-28	150.63	151.98	149.33	151.37	878880
2018-06-29	152.23	154.76	149.64	149.72	960745
2018-07-02	148.29	148.67	146.73	148.53	828276
2018-07-03	148.53	148.95	145.64	145.87	511381
2018-07-05	146.91	147.32	144.47	145.82	1009141
2018-07-06	145.65	147.66	145.54	146.42	690488
2018-07-09	146.49	150.11	146.49	149.66	1199838
2018-07-10	149.92	151.48	149.00	151.31	996146
2018-07-11	149.80	149.99	147.07	147.62	1097808
2018-07-12	148.43	148.96	147.86	148.21	716973
2018-07-13	148.12	149.86	147.43	148.27	471692
2018-07-16	148.49	149.44	147.90	148.00	927272
2018-07-17	148.25	152.32	148.25	151.49	1281415
2018-07-18	150.79	152.12	150.34	151.78	846029
2018-07-19	151.83	154.24	151.44	153.55	734556
2018-07-20	154.00	156.40	153.54	154.47	977816
2018-07-23	155.37	156.58	154.23	155.37	1065641
2018-07-24	155.28	156.37	153.52	153.98	1028953
2018-07-25	153.55	157.04	153.55	156.99	716119
2018-07-26	157.37	159.84	156.22	157.50	972993
2018-07-27	157.60	158.03	153.18	154.08	518300
2018-07-30	153.53	154.17	152.36	153.30	724398
2018-07-31	155.00	155.85	151.72	153.52	839797
2018-08-01	152.91	154.41	150.01	150.17	668474
2018-08-02	149.16	150.86	147.42	150.79	730573
2018-08-03	150.71	151.69	150.25	150.85	479417
2018-08-06	150.47	152.67	149.34	152.05	657275
2018-08-07	152.73	154.17	152.09	153.73	635711
2018-08-08	154.18	154.98	153.55	154.11	489480
2018-08-09	154.13	157.63	153.29	156.18	652844
2018-08-10	154.95	155.98	153.26	153.74	789779
2018-08-13	154.49	154.50	152.50	153.24	432973
2018-08-14	152.92	154.21	151.87	154.02	726772
2018-08-15	153.38	153.38	147.54	148.54	724336
2018-08-16	149.02	149.76	147.71	148.25	610792
2018-08-17	148.59	150.09	147.89	149.19	816785
2018-08-20	150.28	151.77	149.86	151.56	846375
2018-08-21	152.22	153.99	151.69	152.55	1132290
2018-08-22	152.13	156.34	152.13	154.69	1137607
2018-08-23	154.42	156.09	153.54	153.98	873418
2018-08-24	153.88	154.84	151.61	154.53	919503
2018-08-27	155.62	156.59	153.69	154.62	897406
2018-08-28	155.34	157.20	153.69	155.94	1026538
2018-08-29	155.28	157.11	153.06	156.67	1989317
2018-08-30	156.00	156.47	141.00	141.67	5233607
2018-08-31	142.29	144.31	140.25	143.16	2708986
2018-09-04	142.35	143.08	136.30	136.43	2526608
2018-09-05	136.28	137.28	134.79	136.94	2004739
2018-09-06	137.73	140.46	136.22	136.40	1908257
2018-09-07	135.54	136.07	131.60	132.55	2113418
2018-09-10	132.83	136.82	132.78	136.56	1598963
2018-09-11	136.35	138.43	135.34	138.32	1617436
2018-09-12	138.21	139.85	137.62	139.59	1109451
2018-09-13	140.16	141.55	139.24	139.68	905552
2018-09-14	139.99	140.84	138.00	139.54	1093686
2018-09-17	139.11	139.70	138.03	138.61	950176
2018-09-18	138.69	139.59	137.23	137.80	1069087
2018-09-19	138.53	139.12	137.02	139.05	1039975
2018-09-20	141.21	142.92	140.23	142.57	1350833
2018-09-21	143.69	143.69	141.07	141.62	1465091
2018-09-24	140.98	141.70	139.71	140.50	1373372
2018-09-25	140.44	140.46	138.90	140.04	885916
2018-09-26	140.79	144.31	139.67	142.69	1002413
2018-09-27	142.73	144.73	142.31	144.05	966919
2018-09-28	143.39	144.73	143.12	144.40	972737
2018-10-01	144.50	145.25	141.30	141.32	854408
2018-10-02	141.16	141.72	137.08	137.13	1143073
2018-10-03	137.58	139.90	137.01	138.71	902303
2018-10-04	138.09	138.62	133.50	134.15	1288828
2018-10-05	134.59	135.03	130.90	132.90	1610876
2018-10-08	132.35	134.86	131.76	134.43	992706
2018-10-09	133.78	136.30	132.91	134.62	995391
2018-10-10	133.81	133.81	124.58	124.75	1865823
2018-10-11	124.50	127.81	123.26	124.30	1321706
2018-10-12	126.69	127.60	124.86	126.05	947604
2018-10-15	125.49	127.75	125.20	126.59	633300
2018-10-16	127.62	130.02	126.16	129.72	691252
2018-10-17	129.68	130.92	127.53	127.96	770740
2018-10-18	127.65	128.81	125.72	126.30	844326
2018-10-19	126.37	126.94	121.09	121.21	1267499
2018-10-22	121.64	122.29	120.06	121.58	868930
2018-10-23	119.60	120.98	117.66	120.51	831613
2018-10-24	120.69	124.00	118.98	119.19	1096560
2018-10-25	119.85	121.78	119.62	120.70	728697
2018-10-26	119.29	121.05	116.52	118.55	800455
2018-10-29	120.24	122.07	116.71	118.39	906371
2018-10-30	119.43	121.09	117.34	118.06	1105010
2018-10-31	119.70	123.28	119.54	120.79	1120583
2018-11-01	120.64	126.35	119.62	125.81	1157277
2018-11-02	126.99	128.73	124.04	126.19	842301
2018-11-05	126.52	127.55	123.89	127.23	676815
2018-11-06	126.32	126.64	124.26	125.24	669480
2018-11-07	124.91	124.91	121.01	124.21	1471122
2018-11-08	123.92	126.94	123.03	126.28	1292011
2018-11-09	126.03	126.27	121.01	121.41	604605
2018-11-12	121.71	123.64	119.44	119.84	1038911
2018-11-13	120.75	122.70	119.99	120.43	528403
2018-11-14	122.44	124.95	120.38	121.07	1090154
2018-11-15	119.41	120.45	115.05	117.35	1320772
2018-11-16	116.39	116.39	114.13	115.65	1336353
2018-11-19	114.92	115.53	110.00	110.90	1086844
2018-11-20	108.12	109.52	106.63	107.91	1680973
2018-11-21	109.00	112.04	108.36	111.69	1149372
2018-11-23	110.79	111.44	110.04	110.12	405460
2018-11-26	111.34	113.40	110.91	112.52	1222313
2018-11-27	111.00	112.00	108.54	110.10	1731511
2018-11-28	110.31	111.79	108.63	110.91	2314842
2018-11-29	110.91	112.00	109.14	109.77	1848362
2018-11-30	109.11	115.36	109.11	110.51	3135628
2018-12-03	113.29	116.89	113.28	114.25	2579881
2018-12-04	113.97	115.49	106.23	107.29	1444200
2018-12-06	105.75	106.73	102.76	106.65	1322077
2018-12-07	106.04	107.78	101.67	102.44	1169408
2018-12-10	102.44	103.17	99.35	100.79	1136324
2018-12-11	101.84	103.00	98.58	99.09	1233976
2018-12-12	100.27	100.86	98.29	98.58	1271758
2018-12-13	98.91	99.31	94.50	94.59	1194237
2018-12-14	93.38	96.28	92.73	93.21	1222049
2018-12-17	92.04	94.34	90.51	91.34	1795565
2018-12-18	92.11	94.43	91.59	92.32	1799042
2018-12-19	92.91	94.28	90.68	91.47	1906594
2018-12-20	91.65	92.82	89.09	90.34	1606082
2018-12-21	90.92	92.98	88.69	88.72	1663442
2018-12-24	88.15	88.77	86.46	86.83	689908
2018-12-26	86.95	92.21	86.79	92.16	1248989
2018-12-27	90.58	91.86	88.47	91.86	884974
2018-12-28	92.31	93.86	91.05	92.34	1475640
2018-12-31	92.55	93.52	91.92	92.95	909513
2019-01-02	91.25	94.32	90.65	93.49	897263
2019-01-03	92.97	92.97	89.93	90.71	1286192
2019-01-04	92.21	95.40	92.16	93.87	1061723
2019-01-07	96.10	99.81	96.10	98.56	1860497
2019-01-08	100.38	101.96	99.39	101.35	1437249
2019-01-09	102.87	103.34	101.19	102.61	1055470
2019-01-10	97.76	99.96	97.33	98.94	1558754
2019-01-11	105.60	107.64	104.38	105.77	2323498
2019-01-14	104.76	105.42	103.39	104.48	1757855
2019-01-15	105.00	105.16	103.26	104.42	1011818
2019-01-16	104.48	105.98	104.31	104.55	909194
2019-01-17	103.74	108.04	103.68	107.56	1164861
2019-01-18	109.60	110.84	108.58	110.18	1634279
2019-01-22	108.60	109.46	104.64	105.05	1257727
2019-01-23	106.16	106.24	102.67	104.20	1268649
2019-01-24	104.21	106.09	103.92	105.99	581648
2019-01-25	107.48	108.98	106.92	108.37	590349
2019-01-28	106.96	108.49	106.76	108.45	537846
2019-01-29	108.42	108.87	106.39	108.25	792414
2019-01-30	109.05	110.38	107.51	110.35	806240
2019-01-31	110.38	110.43	108.47	109.11	803919
2019-02-01	109.50	109.68	108.06	108.76	1067171
2019-02-04	108.79	109.25	107.73	108.91	1011630
2019-02-05	110.49	112.97	110.49	111.81	1007926
2019-02-06	112.15	112.49	111.24	112.27	677695
2019-02-07	111.35	111.84	109.86	111.20	1090957
2019-02-08	109.86	110.91	109.58	110.89	851091
2019-02-11	111.30	113.45	111.30	112.78	691650
2019-02-12	113.24	114.83	112.60	114.33	1096410
2019-02-13	114.60	114.92	112.28	112.53	759918
2019-02-14	111.21	112.73	110.97	112.39	846941
2019-02-15	113.54	114.34	112.66	112.90	765752
2019-02-19	112.96	113.38	112.53	112.72	987489
2019-02-20	113.07	114.66	112.53	114.06	1054198
2019-02-21	113.91	115.39	113.70	115.10	911475
2019-02-22	116.02	117.70	115.40	117.62	1081955
2019-02-25	118.85	118.93	115.62	115.82	1512418
2019-02-26	115.81	117.68	115.08	115.68	707315
2019-02-27	115.45	116.84	114.91	116.31	816802
2019-02-28	116.14	116.14	114.74	114.84	927063
2019-03-01	116.37	118.43	114.36	115.12	950991
2019-03-04	115.33	115.51	111.76	112.10	1276211
2019-03-05	112.48	112.50	110.83	111.23	1163910
2019-03-06	111.46	111.75	109.38	110.10	1108547
2019-03-07	109.74	110.53	108.57	110.26	1079327
2019-03-08	109.24	110.35	107.94	110.28	836316
2019-03-11	110.84	112.03	110.37	111.99	601993
2019-03-12	112.31	112.38	110.79	112.03	662320
2019-03-13	112.46	114.01	112.42	113.12	652186
2019-03-14	113.00	113.22	112.34	112.72	483652
2019-03-15	112.77	113.10	110.46	110.51	1294098
2019-03-18	110.52	111.52	110.06	111.45	1215375
2019-03-19	111.74	111.95	109.76	110.07	844409
2019-03-20	109.78	110.36	106.86	107.09	1228509
2019-03-21	106.88	108.79	106.19	108.69	1019156
2019-03-22	108.27	108.60	106.66	107.21	1444933
2019-03-25	107.15	109.66	106.45	109.19	1226007
2019-03-26	110.34	111.20	109.36	110.10	822330
2019-03-27	110.47	112.06	110.21	110.89	1628611
2019-03-28	125.16	132.36	124.80	127.26	5484568
2019-03-29	127.93	127.93	121.44	121.95	2547330
2019-04-01	123.22	125.16	122.85	125.03	2051346
2019-04-02	125.21	125.32	123.30	124.20	1256737
2019-04-03	125.00	125.47	124.13	124.48	1153122
2019-04-04	124.45	129.09	123.76	128.49	1583054
2019-04-05	128.32	129.70	126.90	127.26	1385564
2019-04-08	126.83	128.24	126.04	127.40	1008628
2019-04-09	128.89	129.15	126.51	126.60	1165314
2019-04-10	126.76	128.30	126.46	127.33	795991
2019-04-11	127.04	127.89	126.25	126.91	725121
2019-04-12	127.37	129.15	127.06	129.15	955196
2019-04-15	129.16	130.35	127.97	128.74	904822
2019-04-16	128.79	130.69	128.07	129.95	852078
2019-04-17	130.39	132.64	130.39	132.33	1223347
2019-04-18	132.47	134.24	131.92	132.20	1048010
2019-04-22	132.00	132.37	130.50	130.93	782522
2019-04-23	131.41	132.20	129.50	132.13	1280119
2019-04-24	132.09	133.30	131.02	132.71	556206
2019-04-25	132.45	132.60	130.02	130.03	641739
2019-04-26	130.02	131.28	128.97	131.02	713861
2019-04-29	130.56	131.58	129.94	130.64	738873
2019-04-30	130.19	131.28	128.66	128.99	789051
2019-05-01	129.64	130.29	128.28	128.32	551948
2019-05-02	128.61	130.19	127.60	127.85	737221
2019-05-03	128.10	128.63	126.40	127.18	682310
2019-05-06	124.64	124.99	123.10	123.98	752725
2019-05-07	123.00	123.36	120.27	121.82	1051086
2019-05-08	121.54	123.41	120.61	121.44	885424
2019-05-09	121.12	121.58	118.34	120.65	1085022
2019-05-10	120.14	120.92	116.32	119.39	983792
2019-05-13	116.26	117.32	112.02	112.50	1568861
2019-05-14	112.83	113.60	110.85	112.37	1316879
2019-05-15	111.76	112.44	110.61	110.93	1180461
2019-05-16	110.97	111.94	110.18	110.40	805852
2019-05-17	109.47	110.64	108.65	108.71	801953
2019-05-20	107.61	108.01	105.73	106.02	1065345
2019-05-21	106.43	108.85	105.86	108.52	1077323
2019-05-22	109.55	112.06	109.38	109.57	1970660
2019-05-23	108.71	108.71	104.81	107.29	1586283
2019-05-24	107.78	108.94	106.44	106.96	1347523
2019-05-28	106.76	107.98	105.28	105.90	1416022
2019-05-29	104.00	104.52	98.75	99.25	2504652
2019-05-30	89.99	91.39	84.32	84.49	7940487
2019-05-31	82.84	85.74	82.51	85.19	2876921
2019-06-03	84.64	89.67	84.64	87.72	3332898
2019-06-04	89.26	91.56	88.24	91.05	2019966
2019-06-05	91.69	92.41	87.95	89.26	1557810
2019-06-06	88.95	89.20	86.63	87.88	1111451
2019-06-07	87.88	89.10	86.85	88.37	1351974
2019-06-10	88.53	91.50	88.53	89.77	922844
2019-06-11	90.45	92.01	88.59	88.70	1135604
2019-06-12	88.43	88.82	87.13	87.30	1436187
2019-06-13	88.23	89.93	87.87	89.77	741403
2019-06-14	89.40	89.48	87.57	88.05	1214460
2019-06-17	87.71	89.47	87.31	88.32	1061076
2019-06-18	89.11	92.25	89.07	89.64	1324493
2019-06-19	89.73	90.38	87.56	87.87	940593
2019-06-20	89.15	90.49	88.86	90.43	1065545
2019-06-21	90.50	93.29	89.97	93.26	2188571
2019-06-24	92.84	94.18	91.99	92.63	1248251
2019-06-25	92.48	92.48	91.04	91.29	990524
2019-06-26	91.81	94.51	91.54	93.56	1048071
2019-06-27	94.94	95.50	92.37	93.28	863420
2019-06-28	93.11	94.95	93.11	94.64	1174310
2019-07-01	97.22	98.79	94.11	95.26	2030405
2019-07-02	95.17	95.17	92.38	93.72	1011308
2019-07-03	94.13	94.55	92.99	93.66	661660
2019-07-05	93.88	93.90	91.52	92.82	901719
2019-07-08	92.32	93.67	91.84	91.90	852186
2019-07-09	91.75	91.75	89.89	90.07	1229642
2019-07-10	90.31	90.46	87.31	87.47	1659553
2019-07-11	87.71	88.48	86.92	88.24	1757218
2019-07-12	88.66	90.46	88.41	89.19	1284660
2019-07-15	89.76	91.58	89.56	90.48	1814990
2019-07-16	90.76	92.90	90.39	92.50	1041641
2019-07-17	88.16	90.14	88.16	89.57	2941522
2019-07-18	89.52	89.73	87.16	87.87	1618648
2019-07-19	88.33	89.60	87.85	88.25	1096500
2019-07-22	88.65	89.46	86.61	86.68	866432
2019-07-23	87.19	88.65	86.60	88.06	996849
2019-07-24	88.50	90.28	87.93	89.21	925489
2019-07-25	89.36	90.93	89.14	89.38	1068927
2019-07-26	89.58	90.05	88.04	89.31	938085
2019-07-29	88.90	89.52	87.62	89.08	971358
2019-07-30	88.90	89.53	87.06	89.08	1481771
2019-07-31	88.97	89.52	87.31	88.92	1417570
2019-08-01	88.47	88.92	80.80	82.80	1807429
2019-08-02	82.63	84.40	80.49	80.50	2198170
2019-08-05	78.92	78.98	75.60	76.60	2211087
2019-08-06	76.99	78.27	76.17	77.86	1418350
2019-08-07	77.30	78.21	76.42	77.86	1385955
2019-08-08	78.37	79.02	77.78	78.58	1352559
2019-08-09	78.06	78.15	74.61	74.66	1104045
2019-08-12	74.02	74.25	71.48	72.10	1317359
2019-08-13	71.73	77.17	71.50	74.67	2115267
2019-08-14	72.00	72.00	68.60	69.36	1876474
2019-08-15	69.55	69.97	67.41	69.19	2416161
2019-08-16	69.59	71.44	69.20	70.72	1361199
2019-08-19	72.25	72.95	71.91	71.96	1135525
2019-08-20	71.40	72.02	70.77	71.84	871843
2019-08-21	72.58	72.75	71.33	71.99	730021
2019-08-22	72.00	73.34	71.74	72.74	1322383
2019-08-23	71.56	72.37	68.76	69.01	2124334
2019-08-26	69.88	70.81	69.12	70.48	1136284
2019-08-27	71.08	71.50	69.63	69.81	1113394
2019-08-28	69.31	71.92	69.00	71.53	1451978
2019-08-29	77.57	79.36	73.41	76.00	3998247
2019-08-30	76.50	78.63	75.73	75.80	1878755
2019-09-03	75.55	76.01	74.08	74.30	2436880
2019-09-04	79.06	81.77	78.55	81.08	3311469
2019-09-05	82.52	84.74	82.52	84.56	2163312
2019-09-06	84.98	85.95	84.00	85.39	1916256
2019-09-09	85.73	89.31	85.50	89.19	1972151
2019-09-10	88.83	90.78	88.61	90.54	2017929
2019-09-11	90.37	91.02	87.54	90.40	1459587
2019-09-12	89.79	90.91	87.71	90.39	1405346
2019-09-13	91.06	92.80	90.39	90.61	1030520
2019-09-16	89.36	91.27	88.75	90.62	1221921
2019-09-17	90.31	90.31	87.41	88.45	1385967
2019-09-18	87.80	89.12	87.26	89.02	977159
2019-09-19	89.16	89.16	86.13	86.74	1062524
2019-09-20	87.36	88.75	86.01	86.11	1431002
2019-09-23	85.26	87.72	84.43	87.00	1089540
2019-09-24	87.53	87.53	84.77	85.75	846200
2019-09-25	85.96	87.74	85.60	87.26	918095
2019-09-26	87.37	87.62	86.41	86.78	920221
2019-09-27	87.10	89.07	86.88	87.72	764549
2019-09-30	88.02	88.68	87.46	88.23	753168
2019-10-01	88.70	89.70	85.66	85.66	1581492
2019-10-02	84.59	85.09	82.64	82.90	1213558
2019-10-03	82.88	84.02	81.12	83.87	1232563
2019-10-04	83.93	84.68	82.78	84.48	1363774
2019-10-07	84.27	84.76	83.52	83.71	989486
2019-10-08	82.46	82.76	80.43	80.81	1074935
2019-10-09	81.94	83.25	81.63	82.76	914230
2019-10-10	83.01	84.86	82.57	83.80	1124846
2019-10-11	85.22	88.71	85.22	87.72	1197254
2019-10-14	86.92	87.72	85.28	86.94	827340
2019-10-15	87.17	88.67	86.54	87.56	588306
2019-10-16	87.43	88.75	87.36	87.65	637554
2019-10-17	88.50	88.99	86.71	87.38	951071
2019-10-18	86.07	87.57	85.52	87.39	797632
2019-10-21	88.47	90.33	88.47	89.35	891363
2019-10-22	89.48	92.74	88.97	92.39	1167307
2019-10-23	92.29	92.47	90.71	91.75	889867
2019-10-24	92.13	92.42	89.58	90.84	659427
2019-10-25	89.02	93.37	89.02	92.77	798425
2019-10-28	90.95	93.22	89.61	89.67	1118507
2019-10-29	89.42	89.61	88.23	88.42	867158
2019-10-30	88.59	89.10	87.44	88.38	624573
2019-10-31	87.90	88.30	85.23	87.16	905967
2019-11-01	88.09	90.19	88.09	90.09	665834
2019-11-04	91.01	93.45	90.91	93.38	891322
2019-11-05	93.66	96.93	93.42	94.95	1254410
2019-11-06	94.58	94.74	92.35	93.20	1022563
2019-11-07	96.95	100.92	96.72	97.66	1487068
2019-11-08	97.47	98.12	95.43	97.96	891128
2019-11-11	97.21	97.76	96.20	96.72	602107
2019-11-12	97.10	97.96	96.08	96.88	591626
2019-11-13	96.16	96.95	95.47	96.73	609819
2019-11-14	97.17	98.60	96.89	97.84	596881
2019-11-15	98.57	99.95	97.75	99.92	745419
2019-11-18	99.59	99.92	97.81	99.81	790912
2019-11-19	99.52	99.75	97.71	98.20	865587
2019-11-20	98.17	98.19	96.27	97.81	1024460
2019-11-21	97.77	98.73	96.78	97.16	1675217
2019-11-22	98.47	100.34	97.39	99.82	1066840
2019-11-25	100.72	100.99	99.00	100.54	2025861
2019-11-26	102.00	103.00	99.41	100.05	2388682
2019-11-27	99.57	99.86	96.60	97.45	1123776
2019-11-29	96.87	98.06	95.88	96.96	559868
2019-12-02	97.14	97.94	96.03	96.73	977123
2019-12-03	94.73	94.96	93.29	94.07	1225869
2019-12-04	94.19	97.77	93.51	97.35	1040251
2019-12-05	98.14	100.76	97.88	100.73	1262801
2019-12-06	101.28	103.44	101.21	101.41	955165
2019-12-09	101.37	102.81	101.00	102.27	837514
2019-12-10	102.24	103.77	101.28	101.36	832069
2019-12-11	100.96	102.67	100.30	102.50	775875
2019-12-12	102.77	105.37	101.63	105.13	799348
2019-12-13	105.83	106.99	104.24	104.41	883546
2019-12-16	105.44	106.20	104.13	104.50	647065
2019-12-17	104.43	105.52	103.53	105.37	946452
2019-12-18	105.77	107.30	105.08	106.91	753731
2019-12-19	106.47	106.86	104.59	104.66	847691
2019-12-20	105.30	105.90	104.64	105.23	966903
2019-12-23	105.29	105.42	104.09	104.90	674585
2019-12-24	105.07	105.12	103.98	104.67	190871
2019-12-26	105.00	105.72	104.34	104.90	290934
2019-12-27	104.81	105.73	103.86	104.05	497858
2019-12-30	104.08	105.08	103.14	104.01	356884
2019-12-31	104.01	105.60	103.60	105.15	383294
2020-01-02	105.94	106.41	104.55	105.35	835401
2020-01-03	103.57	104.84	102.85	103.29	641964
2020-01-06	102.38	105.71	101.97	105.64	684092
2020-01-07	105.64	106.80	104.69	105.65	552738
2020-01-08	106.72	108.06	105.61	106.23	631881
2020-01-09	106.54	107.40	100.33	103.30	1921019
2020-01-10	103.27	103.43	100.42	100.48	930748
2020-01-13	100.63	101.25	99.75	100.25	657732
2020-01-14	100.01	101.27	99.82	99.90	792174
2020-01-15	99.21	99.94	98.19	98.74	741730
2020-01-16	99.52	100.78	99.04	99.39	603211
2020-01-17	99.98	100.98	99.40	100.95	716995
2020-01-21	100.43	100.62	98.76	98.77	840435
2020-01-22	99.11	99.49	98.05	98.08	471211
2020-01-23	96.82	97.49	95.09	96.89	569374
2020-01-24	97.15	97.47	94.06	94.95	556151
2020-01-27	92.44	93.24	91.24	91.42	997891
2020-01-28	92.25	92.47	90.06	90.20	895329
2020-01-29	90.80	91.76	89.75	89.91	851393
2020-01-30	88.84	91.56	88.38	91.40	719487
2020-01-31	91.06	91.17	86.67	87.17	931664
2020-02-03	87.60	88.69	86.26	86.42	1042370
2020-02-04	88.42	89.99	87.03	87.15	1177425
2020-02-05	88.89	91.20	88.75	90.00	2265604
2020-02-06	90.63	91.00	88.61	88.88	950960
2020-02-07	87.87	88.88	86.28	86.45	883882
2020-02-10	85.93	86.80	85.10	85.37	1145662
2020-02-11	85.93	86.99	85.11	86.16	753782
2020-02-12	88.71	91.93	88.22	89.89	1486561
2020-02-13	88.61	89.67	88.13	89.28	900975
2020-02-14	89.25	89.75	88.27	89.37	863377
2020-02-18	88.05	89.10	85.72	86.35	1154752
2020-02-19	86.42	86.93	85.86	86.13	947150
2020-02-20	86.01	88.11	86.01	86.88	812488
2020-02-21	85.90	86.08	84.07	84.67	798032
2020-02-24	80.40	82.40	79.51	81.23	1162582
2020-02-25	81.89	82.03	76.46	76.96	1255610
2020-02-26	77.46	78.26	73.35	74.04	1389030
2020-02-27	72.04	76.52	70.10	73.06	1697806
2020-02-28	70.30	74.80	70.30	74.11	1834653
2020-03-02	74.80	75.04	71.93	74.59	1294315
2020-03-03	74.22	76.50	70.68	71.93	1167309
2020-03-04	72.59	73.88	71.32	73.79	1045596
2020-03-05	71.26	71.98	68.96	69.84	1307562
2020-03-06	68.00	70.57	67.32	69.18	1371524
2020-03-09	63.86	64.60	60.35	61.50	1518825
2020-03-10	63.86	65.28	60.92	63.59	1319085
2020-03-11	61.69	61.71	56.35	56.63	1393114
2020-03-12	53.04	53.04	44.02	44.25	2822906
2020-03-13	46.92	50.34	42.77	50.34	1918685
2020-03-16	43.69	45.46	40.31	40.75	1442220
2020-03-17	41.32	43.85	36.28	37.43	2230533
2020-03-18	35.64	36.18	29.41	33.21	1793885
2020-03-19	32.06	35.51	29.51	33.90	1835102
2020-03-20	34.59	35.49	31.38	31.57	2139298
2020-03-23	31.52	32.34	28.40	29.05	1573191
2020-03-24	31.44	35.90	31.01	35.52	1338989
2020-03-25	36.52	39.50	34.60	37.46	2013808
2020-03-26	37.61	43.00	36.01	39.03	2979059
2020-03-27	36.87	39.15	34.04	38.00	1890419
2020-03-30	38.02	38.60	34.14	38.22	1550450
2020-03-31	37.95	40.26	37.30	37.64	1445080
2020-04-01	35.33	35.87	31.82	32.63	2372011
2020-04-02	35.00	35.56	30.54	31.87	3786717
2020-04-03	30.84	31.73	29.02	30.99	2238477
2020-04-06	33.29	40.42	33.05	39.71	3774696
2020-04-07	43.68	49.29	43.68	46.73	3517461
2020-04-08	47.58	48.70	46.73	47.89	1972468
2020-04-09	50.00	52.99	48.59	49.51	2632934
2020-04-13	49.38	49.51	44.25	46.06	1461424
2020-04-14	47.62	48.39	46.14	47.96	1277603
2020-04-15	44.83	45.51	41.11	42.33	1884217
2020-04-16	42.11	42.48	39.87	40.04	1340161
2020-04-17	42.92	45.70	42.92	44.88	1823126
2020-04-20	43.08	44.02	40.62	40.88	1942974
2020-04-21	38.60	39.80	38.30	39.33	1494223
2020-04-22	40.90	41.24	39.16	39.19	1450985
2020-04-23	39.00	41.10	38.77	39.70	1484331
2020-04-24	40.14	42.56	39.80	41.36	2371681
2020-04-27	42.16	48.13	42.06	47.64	2198867
2020-04-28	52.00	53.49	47.68	50.62	2985629
2020-04-29	53.58	56.69	52.97	53.95	3060127
2020-04-30	52.08	52.76	49.06	49.23	2212289
2020-05-01	47.02	47.55	44.05	44.67	1910499
2020-05-04	43.10	45.70	41.77	44.43	1310934
2020-05-05	45.66	47.58	43.96	44.27	1546860
2020-05-06	44.68	45.61	41.37	42.50	1478971
2020-05-07	43.10	45.31	42.89	42.94	1391539
2020-05-08	44.59	46.10	43.77	46.02	1291112
2020-05-11	44.79	44.97	41.91	43.53	2070870
2020-05-12	44.42	45.30	42.12	42.15	1262358
2020-05-13	41.23	41.23	38.13	39.52	1801536
2020-05-14	38.00	41.24	36.34	41.23	1739507
2020-05-15	40.14	42.13	39.36	40.21	1619946
2020-05-18	43.37	45.57	42.94	44.48	1981250
2020-05-19	43.94	44.46	41.39	41.65	1570247
2020-05-20	42.35	43.58	41.78	41.99	1707939
2020-05-21	42.17	44.90	40.51	44.31	2129645
2020-05-22	44.50	45.20	43.26	44.15	1276378
2020-05-26	47.75	50.29	47.50	49.83	2172917
2020-05-27	52.78	55.31	51.59	53.85	2647567
2020-05-28	53.97	54.20	49.03	49.56	1947524
2020-05-29	48.44	48.44	44.92	45.47	7496132
2020-06-01	45.50	49.06	45.40	47.62	1590283
2020-06-02	48.60	50.17	47.86	49.61	1289652
2020-06-03	51.42	55.43	51.19	55.01	2112823
2020-06-04	54.53	57.48	52.57	57.13	2191766
2020-06-05	62.84	64.44	61.65	62.75	2233178
2020-06-08	64.37	69.81	63.60	69.46	2913466
2020-06-09	66.05	66.45	61.81	63.58	2170008
2020-06-10	62.39	62.58	59.05	59.61	1902114
2020-06-11	53.80	55.94	52.22	52.72	2609474
2020-06-12	54.00	54.88	46.17	49.61	5811301
2020-06-15	47.49	50.33	46.88	50.17	2274688
2020-06-16	54.17	54.46	50.64	52.57	2465283
2020-06-17	52.01	52.56	49.58	49.59	1723851
2020-06-18	48.76	50.83	48.03	49.72	1209379
2020-06-19	50.53	50.82	46.82	46.85	3084049
2020-06-22	46.67	48.34	45.62	47.50	1674217
2020-06-23	48.80	49.64	46.95	49.20	1710563
2020-06-24	47.70	48.19	46.71	47.60	2095631
2020-06-25	46.42	47.52	45.64	46.88	1686965
2020-06-26	46.29	47.08	44.20	44.66	2571728
2020-06-29	45.55	48.93	45.19	48.67	2160448
2020-06-30	48.59	48.89	47.03	48.05	1126298
2020-07-01	47.89	50.25	46.37	46.69	1471745
2020-07-02	48.34	49.29	46.58	47.46	1507266
2020-07-06	48.74	48.74	45.50	46.50	1686333
2020-07-07	45.59	45.76	44.16	44.62	1354354
2020-07-08	44.29	45.43	43.88	45.11	1395348
2020-07-09	44.74	44.75	41.77	42.51	1751601
2020-07-10	42.65	44.59	42.22	44.37	1040040
2020-07-13	44.73	46.87	43.13	45.39	1578863
2020-07-14	45.30	47.24	44.32	46.51	1305908
2020-07-15	48.97	51.31	48.40	50.78	2363531
2020-07-16	49.71	52.58	49.24	51.26	1823067
2020-07-17	51.37	51.78	49.17	49.23	972645
2020-07-20	49.02	49.21	47.27	47.34	1284055
2020-07-21	48.03	49.70	48.02	49.02	1111580
2020-07-22	48.09	49.98	47.84	49.44	1146009
2020-07-23	49.00	51.88	48.50	50.90	1297817
2020-07-24	50.75	51.21	49.81	50.08	787109
2020-07-27	49.67	50.20	48.66	50.12	922174
2020-07-28	49.84	51.70	49.84	50.71	1195076
2020-07-29	51.38	52.58	51.11	52.16	938091
2020-07-30	50.89	51.03	49.45	50.18	1075438
2020-07-31	50.17	50.61	47.91	48.66	849861
2020-08-03	48.87	49.69	47.67	49.23	1045592
2020-08-04	48.66	49.75	47.21	47.72	1292055
2020-08-05	48.63	51.63	48.63	51.18	1276756
2020-08-06	51.79	51.81	50.20	50.65	997515
2020-08-07	50.61	51.83	49.28	51.81	812011
2020-08-10	52.45	54.19	51.99	54.03	1930926
2020-08-11	56.05	56.85	54.08	54.20	1654842
2020-08-12	55.09	55.09	52.09	53.54	989317
2020-08-13	53.43	53.84	52.48	53.61	965295
2020-08-14	53.02	56.00	52.95	55.36	945781
2020-08-17	55.07	55.13	53.16	54.66	752239
2020-08-18	54.16	54.22	51.26	51.50	1081739
2020-08-19	51.71	53.00	50.78	51.04	890294
2020-08-20	50.60	51.99	50.15	50.18	820301
2020-08-21	50.27	50.70	49.60	50.13	616204
2020-08-24	49.96	53.70	49.96	53.66	1534294
2020-08-25	54.50	55.07	52.99	54.16	905860
2020-08-26	54.29	54.65	53.00	53.02	825574
2020-08-27	53.63	55.64	53.63	55.05	955916
2020-08-28	55.32	57.34	54.80	57.24	956367
2020-08-31	56.78	57.13	55.42	55.76	1105391
2020-09-01	55.47	57.67	54.12	57.65	1563644
2020-09-02	58.58	60.60	58.24	59.51	2405358
2020-09-03	61.65	64.71	60.83	61.45	3319611
2020-09-04	62.73	63.93	60.96	63.42	1785880
2020-09-08	61.84	67.81	61.72	66.04	2064024
2020-09-09	65.88	66.16	63.83	65.03	1128627
2020-09-10	65.60	68.03	65.60	67.05	1408537
2020-09-11	67.45	67.75	66.08	67.07	1182448
2020-09-14	67.80	71.95	67.67	71.40	1560185
2020-09-15	71.82	72.19	69.00	70.93	1491969
2020-09-16	71.72	73.60	70.91	72.08	1516182
2020-09-17	70.83	72.26	69.28	70.51	1080633
2020-09-18	70.01	71.20	67.33	68.48	2609383
2020-09-21	66.20	66.47	63.65	64.68	1450908
2020-09-22	64.85	65.86	63.41	64.36	1402753
2020-09-23	65.50	66.27	61.95	62.08	958119
2020-09-24	61.80	62.58	59.68	61.88	1213085
2020-09-25	61.40	61.97	60.88	61.50	952074
2020-09-28	63.02	63.34	61.69	61.89	1338459
2020-09-29	61.53	61.69	58.59	58.69	1134451
2020-09-30	58.98	61.15	58.98	59.64	1708863
2020-10-01	60.10	61.41	59.56	60.59	1255774
2020-10-02	58.57	62.24	58.34	62.12	1117435
2020-10-05	62.89	64.34	62.20	63.79	934435
2020-10-06	64.68	65.32	61.35	61.64	884020
2020-10-07	62.50	64.83	62.12	64.44	1181625
2020-10-08	64.87	67.66	64.51	67.61	969468
2020-10-09	68.10	68.48	65.54	66.13	1113070
2020-10-12	66.50	66.50	65.12	65.59	754133
2020-10-13	64.95	66.20	62.07	62.54	1555995
2020-10-14	62.55	63.78	61.88	62.21	730744
2020-10-15	61.19	63.96	60.61	63.86	1042748
2020-10-16	64.21	64.63	62.09	62.16	1145355
2020-10-19	62.85	64.33	61.99	62.05	1165891
2020-10-20	62.56	64.06	61.22	61.59	821168
2020-10-21	61.29	62.79	60.64	61.42	848397
2020-10-22	61.62	65.06	61.62	64.98	912171
2020-10-23	65.88	65.88	63.77	64.94	943754
2020-10-26	64.55	64.56	61.01	62.28	1067336
2020-10-27	62.14	63.40	60.93	60.99	670021
2020-10-28	59.00	60.29	58.37	58.51	986262
2020-10-29	58.46	61.75	57.57	61.12	2277691
2020-10-30	61.19	61.30	57.35	58.29	1450286
2020-11-02	59.33	61.29	58.67	59.77	1750377
2020-11-03	60.76	63.91	60.53	63.20	1413816
2020-11-04	62.22	63.15	60.51	61.08	983655
2020-11-05	61.53	62.71	60.80	62.44	1188324
2020-11-06	61.97	62.99	58.82	59.10	1370964
2020-11-09	66.16	73.24	66.15	70.84	2402442
2020-11-10	71.30	73.36	70.70	71.90	1219504
2020-11-11	72.89	72.94	67.03	67.64	1640621
2020-11-12	67.26	67.90	64.20	65.37	1145049
2020-11-13	66.62	70.69	66.59	70.09	779540
2020-11-16	74.00	75.83	72.43	75.52	1588297
2020-11-17	74.29	79.45	73.82	78.94	1457744
2020-11-18	79.50	81.13	78.48	78.67	989162
2020-11-19	77.16	80.32	76.05	78.78	1104548
2020-11-20	78.54	79.00	75.10	76.76	1065707
2020-11-23	78.63	81.40	77.67	81.10	1112641
2020-11-24	85.71	87.40	82.83	86.38	1496201
2020-11-25	84.57	84.93	82.83	84.72	1130748
2020-11-27	85.00	85.02	83.14	83.87	633661
2020-11-30	84.57	84.76	79.45	79.49	1388109
2020-12-01	82.35	84.07	80.53	81.80	1957660
2020-12-02	80.54	84.10	79.45	83.29	1613883
2020-12-03	83.34	90.95	82.50	88.14	2393463
2020-12-04	88.74	91.75	87.58	91.53	2048050
2020-12-07	90.84	92.68	89.72	92.26	1069248
2020-12-08	90.44	92.78	90.32	91.68	1264053
2020-12-09	92.12	94.49	90.52	93.66	1241048
2020-12-10	94.31	96.09	93.13	94.64	1197453
2020-12-11	96.29	96.70	92.95	94.33	909220
2020-12-14	96.00	96.35	93.35	93.60	1167653
2020-12-15	93.76	95.59	92.24	95.53	635584
2020-12-16	95.04	96.01	92.91	94.36	977765
2020-12-17	94.65	97.12	93.32	96.40	892206
2020-12-18	95.75	97.46	94.45	95.26	1447729
2020-12-21	93.66	95.76	91.67	94.64	901375
2020-12-22	94.37	94.64	91.25	91.68	653182
2020-12-23	92.29	95.16	92.29	94.58	670210
2020-12-24	94.62	94.62	92.44	93.82	295683
2020-12-28	95.00	96.04	93.95	94.91	513482
2020-12-29	94.90	94.91	92.13	93.44	428513
2020-12-30	94.54	96.88	94.26	95.52	417756
2020-12-31	94.60	95.72	93.56	93.89	491809
2021-01-04	97.34	97.48	93.70	96.50	2440304
2021-01-05	95.36	97.88	95.36	96.62	1089402
2021-01-06	97.59	104.12	97.54	102.77	1292620
2021-01-07	102.22	107.87	102.22	105.50	1398798
2021-01-08	105.93	106.11	102.73	103.97	873405
2021-01-11	101.83	105.21	101.24	104.58	603061
2021-01-12	105.20	108.84	104.77	108.79	738326
2021-01-13	107.40	108.23	104.63	104.84	719747
2021-01-14	105.28	105.98	100.86	101.23	917684
2021-01-15	100.05	101.65	98.25	100.28	755776
2021-01-19	100.50	101.82	96.61	97.32	751383
2021-01-20	98.00	100.73	97.69	99.23	701973
2021-01-21	99.64	100.27	98.51	99.38	692022
2021-01-22	97.81	99.69	96.83	97.79	692750
2021-01-25	96.87	97.82	92.88	95.85	986791
2021-01-26	96.92	96.92	91.21	91.52	960922
2021-01-27	89.37	89.77	84.56	85.11	1549981
2021-01-28	86.85	90.60	86.00	88.72	1110749
2021-01-29	88.09	88.83	84.41	85.26	880472
2021-02-01	82.67	84.99	78.76	82.45	3213290
2021-02-02	84.00	87.04	83.54	85.61	2040281
2021-02-03	86.44	88.50	85.43	87.60	860930
2021-02-04	88.36	93.05	88.10	92.61	1283795
2021-02-05	94.03	95.32	93.40	95.19	774062
2021-02-08	95.93	96.47	94.34	95.24	919927
2021-02-09	94.51	95.19	93.58	93.79	763246
2021-02-10	94.84	97.02	93.14	95.86	623157
2021-02-11	95.49	97.76	94.52	97.72	673818
2021-02-12	96.84	97.28	95.37	96.15	539776
2021-02-16	96.64	97.88	95.76	97.58	839615
2021-02-17	97.00	97.09	93.03	93.45	1108263
2021-02-18	92.64	92.90	89.33	91.09	746669
2021-02-19	91.41	94.21	91.34	93.98	1084159
2021-02-22	94.60	98.20	93.42	97.48	775885
2021-02-23	97.28	97.89	93.90	97.06	721938
2021-02-24	97.72	102.53	97.18	102.29	1277472
2021-02-25	102.82	104.29	99.59	99.92	749593
2021-02-26	100.02	101.06	96.48	99.96	800204
2021-03-01	102.27	102.63	100.00	100.21	1109346
2021-03-02	99.80	102.84	99.57	102.11	596442
2021-03-03	102.54	106.33	101.71	104.25	1000851
2021-03-04	103.98	104.74	96.68	99.55	1117292
2021-03-05	100.65	105.03	97.44	104.39	1089882
2021-03-08	105.52	110.89	105.30	106.75	1228254
2021-03-09	106.44	107.96	103.94	104.13	673866
2021-03-10	104.63	106.49	103.28	105.36	776056
2021-03-11	105.74	106.79	103.92	104.98	653005
2021-03-12	106.00	108.80	105.82	107.30	690294
2021-03-15	106.95	108.69	105.84	108.44	661642
2021-03-16	107.99	109.00	104.21	106.00	898604
2021-03-17	106.23	106.80	102.20	105.00	827017
2021-03-18	106.24	110.56	104.90	105.40	851177
2021-03-19	104.11	107.75	102.45	105.78	973133
2021-03-22	105.53	105.62	101.80	103.47	700171
2021-03-23	101.37	101.65	93.76	94.94	1696273
2021-03-24	96.71	99.79	95.60	95.69	1326744
2021-03-25	93.97	98.69	91.49	98.25	1093877
2021-03-26	99.75	102.75	99.00	101.90	929843
2021-03-29	101.14	102.34	97.44	97.96	1102648
2021-03-30	97.50	100.86	97.35	100.12	1119425
2021-03-31	100.59	107.45	100.10	105.70	1509155
2021-04-01	105.00	105.93	99.68	100.98	1398686
2021-04-05	102.41	105.06	100.99	104.30	1123590
2021-04-06	103.63	105.66	103.27	104.08	1037924
2021-04-07	104.87	105.66	102.56	102.95	610157
2021-04-08	102.48	104.74	101.17	104.56	636179
2021-04-09	105.10	110.64	104.49	110.50	1708251
2021-04-12	110.12	114.18	110.02	113.10	1827295
2021-04-13	112.11	112.31	107.26	108.29	1937284
2021-04-14	107.80	109.98	107.01	107.74	775037
2021-04-15	109.15	109.15	106.38	107.19	787119
2021-04-16	108.51	109.00	105.35	106.17	1048810
2021-04-19	105.33	106.75	103.34	103.93	1034769
2021-04-20	102.93	103.27	99.57	101.90	1722896
2021-04-21	101.65	107.90	101.29	107.55	1563827
2021-04-22	108.26	109.95	106.72	107.01	987419
2021-04-23	108.32	109.90	106.26	109.44	722166
2021-04-26	110.00	112.35	107.49	108.49	739039
2021-04-27	108.49	111.81	107.86	111.44	544042
2021-04-28	111.28	114.24	110.69	113.50	1280838
2021-04-29	114.99	116.00	113.38	114.05	924767
2021-04-30	113.56	114.39	111.87	113.18	776847
2021-05-03	114.32	117.20	113.66	116.64	696208
2021-05-04	116.57	116.99	114.46	116.24	509630
2021-05-05	116.99	118.62	116.48	117.39	445948
2021-05-06	118.32	118.50	114.75	115.78	618655
2021-05-07	114.79	119.79	114.58	118.67	752813
2021-05-10	118.78	121.18	114.82	115.01	953894
2021-05-11	112.84	114.03	110.04	111.79	905917
2021-05-12	111.28	112.48	105.44	105.95	795527
2021-05-13	106.64	109.66	105.87	107.64	518644
2021-05-14	108.46	113.78	108.46	113.36	965174
2021-05-17	113.38	116.89	111.79	116.48	624696
2021-05-18	116.72	117.98	115.46	116.67	1530782
2021-05-19	114.15	114.15	110.59	112.66	808936
2021-05-20	112.20	113.02	106.34	110.03	1240573
2021-05-21	110.59	111.12	108.59	109.25	789920
2021-05-24	109.84	110.95	108.05	110.11	570159
2021-05-25	111.12	112.85	110.03	110.26	595456
2021-05-26	111.35	114.71	110.43	114.37	543467
2021-05-27	116.15	116.98	114.80	116.63	550904
2021-05-28	117.56	117.56	112.77	114.82	815844
2021-06-01	115.75	116.45	113.21	114.11	1339133
2021-06-02	114.20	114.36	108.64	109.41	2081570
2021-06-03	110.86	112.16	107.30	110.59	2079251
2021-06-04	111.21	111.34	106.67	110.04	973834
2021-06-07	111.58	113.22	110.56	110.66	777439
2021-06-08	110.42	113.53	109.59	112.92	472877
2021-06-09	112.87	113.11	110.58	110.85	561555
2021-06-10	111.49	112.26	108.53	108.72	608923
2021-06-11	109.48	113.09	109.27	113.04	666855
2021-06-14	112.64	113.22	108.43	108.98	947046
2021-06-15	109.04	109.47	106.80	108.98	490582
2021-06-16	108.34	109.23	106.11	108.58	451891
2021-06-17	108.55	108.82	103.18	105.24	930783
2021-06-18	102.77	104.94	101.42	101.71	1656618
2021-06-21	103.16	104.82	102.37	103.88	945379
2021-06-22	103.16	105.19	101.62	104.73	464597
2021-06-23	105.51	109.78	105.50	107.77	1458278
2021-06-24	107.73	109.62	106.50	108.31	867443
2021-06-25	108.50	111.24	108.50	110.91	1716252
2021-06-28	110.55	110.66	106.13	106.27	1126415
2021-06-29	106.51	107.70	104.83	105.00	740986
2021-06-30	105.03	107.75	104.30	107.59	677237
2021-07-01	108.82	110.65	108.09	109.90	702601
2021-07-02	110.00	110.00	108.34	109.34	483389
2021-07-06	108.71	108.72	104.77	106.80	829525
2021-07-07	105.67	107.13	102.20	103.74	827103
2021-07-08	101.34	103.01	98.83	102.96	1390177
2021-07-09	105.68	108.67	104.99	108.05	863415
2021-07-12	106.01	108.23	104.76	107.73	549744
2021-07-13	106.81	107.07	103.69	104.67	734386
2021-07-14	106.36	107.39	103.12	103.35	733805
2021-07-15	101.80	102.56	99.14	100.85	1063076
2021-07-16	101.61	102.04	96.71	98.00	2109659
2021-07-19	94.71	96.07	92.47	93.80	1569877
2021-07-20	93.73	100.39	92.79	99.80	1145704
2021-07-21	100.70	104.43	100.63	101.80	677940
2021-07-22	101.79	101.96	100.10	101.36	798604
2021-07-23	102.79	103.68	100.98	101.90	588152
2021-07-26	102.04	104.04	101.78	103.80	446538
2021-07-27	102.87	103.60	101.15	102.25	442168
2021-07-28	103.05	104.35	99.98	101.64	443485
2021-07-29	103.47	104.67	102.91	103.45	491195
2021-07-30	103.43	107.40	102.98	104.62	1037915
2021-08-02	105.92	109.52	104.17	104.29	692824
2021-08-03	106.02	110.65	104.17	109.36	1218573
2021-08-04	107.84	109.56	105.65	105.78	740647
2021-08-05	106.42	108.97	105.95	108.93	627950
2021-08-06	110.81	111.85	109.73	110.24	574035
2021-08-09	109.11	109.61	107.60	108.06	550889
2021-08-10	107.60	112.83	107.52	110.98	643284
2021-08-11	110.92	114.37	109.99	113.85	626249
2021-08-12	114.24	114.76	112.58	114.27	452461
2021-08-13	113.89	116.69	113.18	116.62	677105
2021-08-16	114.90	115.13	112.62	112.80	657942
2021-08-17	110.48	110.84	105.42	106.70	968056
2021-08-18	105.79	108.47	104.60	106.13	908787
2021-08-19	102.98	107.10	102.95	105.39	957464
2021-08-20	105.83	106.95	102.35	104.55	1926474
2021-08-23	106.65	108.94	104.31	107.12	1737722
2021-08-24	107.55	112.29	107.55	110.62	1569969
2021-08-25	110.46	111.31	107.85	110.45	1713118
2021-08-26	111.10	111.10	104.39	105.78	1091213
2021-08-27	105.89	109.61	105.60	108.87	907737
2021-08-30	109.57	109.75	106.53	106.70	1047594
2021-08-31	106.06	107.24	103.60	104.79	1344865
2021-09-01	118.84	121.56	117.46	120.58	3713330
2021-09-02	121.37	121.94	118.37	119.74	1999224
2021-09-03	119.29	120.12	114.37	115.18	1158393
2021-09-07	114.91	115.05	111.73	112.70	957030
2021-09-08	111.62	112.17	107.22	108.57	1719807
2021-09-09	108.70	111.60	107.92	110.78	905760
2021-09-10	112.36	113.98	109.09	109.13	887690
2021-09-13	110.50	112.34	109.03	111.24	844363
2021-09-14	111.69	111.69	107.32	109.09	784786
2021-09-15	108.64	110.21	107.17	109.97	600856
2021-09-16	110.00	112.00	110.00	110.19	814845
2021-09-17	109.39	111.80	108.77	109.98	1098887
2021-09-20	106.74	107.83	104.33	106.42	940588
2021-09-21	108.17	108.73	104.79	105.49	745624
2021-09-22	107.14	109.43	106.65	107.56	692170
2021-09-23	109.37	113.72	108.99	111.70	899506
2021-09-24	110.00	111.65	108.82	110.48	795895
2021-09-27	111.12	115.19	111.12	113.38	916773
2021-09-28	113.37	114.50	111.76	111.96	1043940
2021-09-29	112.96	112.96	108.31	109.38	721478
2021-09-30	108.82	109.54	102.58	102.79	1674542
2021-10-01	104.67	106.39	102.60	106.18	1244676
2021-10-04	106.73	111.12	106.64	107.46	1125535
2021-10-05	108.97	112.00	108.25	108.41	1378921
2021-10-06	105.62	107.46	102.76	104.36	1157339
2021-10-07	107.12	109.61	106.13	107.00	799905
2021-10-08	106.42	107.00	103.93	104.75	762086
2021-10-11	104.58	106.62	104.12	104.15	745378
2021-10-12	104.05	107.48	104.05	106.76	652965
2021-10-13	107.18	108.35	105.80	107.56	478870
2021-10-14	109.17	111.31	108.45	110.31	799075
2021-10-15	111.20	112.39	109.69	110.01	804176
2021-10-18	108.92	109.73	107.51	109.50	541983
2021-10-19	110.28	111.22	108.59	110.35	893514
2021-10-20	109.37	113.50	109.37	111.14	588851
2021-10-21	111.58	114.78	111.58	112.71	796750
2021-10-22	112.20	113.10	110.42	111.96	626853
2021-10-25	112.45	113.61	111.74	112.21	558198
2021-10-26	113.12	114.14	111.67	111.75	571308
2021-10-27	111.28	111.47	109.09	109.12	541076
2021-10-28	109.63	110.97	109.04	109.64	563632
2021-10-29	108.90	110.76	108.47	109.33	551598
2021-11-01	109.81	113.85	109.81	113.45	893715
2021-11-02	113.73	114.50	112.29	112.66	678421
2021-11-03	113.71	119.05	113.34	118.62	1542379
2021-11-04	119.29	121.94	118.62	119.56	672013
2021-11-05	121.99	125.42	121.81	122.91	890648
2021-11-08	123.04	124.15	122.08	122.60	528491
2021-11-09	122.20	124.00	121.32	122.80	521226
2021-11-10	122.02	123.72	120.30	120.88	541173
2021-11-11	121.35	123.43	121.35	121.84	616192
2021-11-12	122.31	122.57	120.22	120.28	481953
2021-11-15	121.50	121.96	119.71	120.62	671017
2021-11-16	120.84	123.61	120.64	123.26	535792
2021-11-17	123.04	124.22	121.02	122.64	418954
2021-11-18	123.73	124.50	120.32	121.29	585771
2021-11-19	119.00	119.49	116.85	116.99	743052
2021-11-22	117.56	120.65	116.66	119.25	598145
2021-11-23	118.91	120.74	117.00	119.54	643850
2021-11-24	117.83	118.86	115.35	118.23	728731
2021-11-26	113.25	113.25	104.48	110.11	1519951
2021-11-29	111.75	113.77	108.55	109.85	1014690
2021-11-30	107.92	109.16	104.51	106.78	1253354
2021-12-01	110.57	113.69	104.71	105.09	1891566
2021-12-02	104.00	105.00	98.61	100.77	2248666
2021-12-03	101.15	102.40	96.96	99.02	1550017
2021-12-06	100.71	106.42	100.20	103.98	1219913
2021-12-07	105.49	107.03	104.17	104.45	937690
2021-12-08	104.07	105.70	103.45	104.71	629892
2021-12-09	104.15	106.00	102.46	102.64	873131
2021-12-10	103.81	103.81	101.06	101.69	1015163
2021-12-13	101.20	101.93	96.85	98.39	1205466
2021-12-14	97.32	100.09	96.68	98.20	879782
2021-12-15	97.67	98.49	94.89	97.82	1157160
2021-12-16	98.70	99.86	96.23	96.24	908969
2021-12-17	95.73	99.43	94.48	97.74	1530201
2021-12-20	95.72	96.07	91.93	94.49	1139570
2021-12-21	95.99	98.75	95.61	98.63	936735
2021-12-22	98.75	99.94	97.95	98.58	664932
2021-12-23	99.04	100.41	98.08	100.33	663814
2021-12-27	100.51	103.23	100.51	102.84	652453
2021-12-28	102.39	105.64	102.23	104.05	859416
2021-12-29	104.05	106.35	103.40	105.60	598413
2021-12-30	105.42	107.96	105.42	106.12	645869
2021-12-31	105.58	107.12	104.50	106.65	625012
2022-01-03	107.79	110.48	107.63	108.08	884639
2022-01-04	110.04	112.89	109.56	111.53	1054653
2022-01-05	112.48	113.78	109.30	109.46	1133917
2022-01-06	110.99	111.43	107.73	110.13	786223
2022-01-07	109.78	110.87	106.84	106.96	1121375
2022-01-10	106.41	106.58	100.50	102.30	1189580
2022-01-11	101.95	104.15	100.73	103.90	950868
2022-01-12	103.94	105.65	102.17	103.00	794117
2022-01-13	103.63	105.75	103.08	104.55	1018717
2022-01-14	103.13	103.40	100.14	102.70	1189612
2022-01-18	101.57	102.24	100.01	100.86	916896
2022-01-19	102.02	103.81	100.66	100.70	548690
2022-01-20	100.39	102.23	97.48	97.75	771151
2022-01-21	97.79	99.12	95.66	96.20	674666
2022-01-24	93.91	96.62	92.26	96.55	3916313
2022-01-25	94.52	95.51	90.64	94.04	3231400
2022-01-26	95.93	96.31	91.45	92.05	2577215
2022-01-27	94.32	96.50	92.35	92.85	1262431
2022-01-28	92.15	93.07	89.54	93.04	911291
2022-01-31	91.44	95.07	91.03	95.01	1093595
2022-02-01	95.23	97.17	94.41	97.04	931992
2022-02-02	97.70	98.40	93.76	96.06	990426
2022-02-03	97.71	98.90	95.68	95.72	1460936
2022-02-04	95.53	97.06	94.50	96.39	1329899
2022-02-07	97.00	97.93	95.03	96.39	917382
2022-02-08	97.11	99.12	96.41	98.57	739812
2022-02-09	99.80	103.65	99.65	103.08	1691030
2022-02-10	100.69	105.43	100.69	102.16	1140365
2022-02-11	101.77	102.93	97.45	98.13	1152768
2022-02-14	98.35	99.19	96.62	97.22	1234820
2022-02-15	98.93	101.17	98.93	100.85	1069147
2022-02-16	100.18	102.24	99.82	101.30	859158
2022-02-17	101.27	102.90	98.45	98.52	829586
2022-02-18	98.43	101.46	98.43	100.13	1126703
2022-02-22	99.58	101.29	98.15	98.67	1382533
2022-02-23	99.77	100.20	96.86	97.44	769914
2022-02-24	94.01	97.21	93.66	97.16	1194643
2022-02-25	97.65	100.67	96.40	100.20	786393
2022-02-28	98.11	99.04	96.70	97.89	1139669
2022-03-01	97.32	97.71	88.90	89.44	1983553
2022-03-02	90.08	94.87	89.47	94.10	1588334
2022-03-03	94.03	94.03	88.80	89.52	1135902
2022-03-04	86.84	87.33	78.33	79.16	2208519
2022-03-07	77.86	78.31	66.10	66.99	3702392
2022-03-08	67.74	72.30	66.84	69.35	2856299
2022-03-09	73.67	77.50	73.50	75.32	2081448
2022-03-10	73.15	77.00	72.65	74.26	1380682
2022-03-11	75.51	75.73	72.46	72.52	1251664
2022-03-14	72.96	74.88	72.02	72.48	1252499
2022-03-15	73.59	76.50	73.30	75.03	1735364
2022-03-16	76.55	83.07	76.55	80.69	1706106
2022-03-17	79.38	82.69	78.94	81.95	1348819
2022-03-18	80.97	84.02	80.22	83.73	1768127
2022-03-21	83.36	83.66	80.68	81.25	1027523
2022-03-22	82.84	84.00	80.41	81.54	1031250
2022-03-23	80.49	81.51	79.80	80.17	1438191
2022-03-24	80.88	82.17	80.10	81.49	1334723
2022-03-25	82.17	83.93	81.57	83.72	1628757
2022-03-28	83.90	84.41	82.04	84.31	1727959
2022-03-29	87.12	89.30	86.21	88.48	1690833
2022-03-30	86.49	88.22	81.91	82.69	3226928
2022-03-31	80.10	81.29	76.48	76.61	4104833
2022-04-01	77.49	78.45	75.07	77.19	3092814
2022-04-04	76.75	78.88	75.49	78.06	1790714
2022-04-05	76.83	77.76	73.56	73.60	1783239
2022-04-06	72.52	72.71	69.70	71.51	1912121
2022-04-07	71.96	72.29	69.15	71.58	1989037
2022-04-08	71.50	73.69	70.36	72.84	1656833
2022-04-11	72.14	76.26	71.89	75.00	2198752
2022-04-12	76.02	78.40	76.02	76.60	1881927
2022-04-13	79.42	82.07	78.50	80.70	2612531
2022-04-14	81.43	83.40	79.17	79.34	2437501
2022-04-18	79.99	80.91	76.62	77.04	1787191
2022-04-19	76.82	80.79	76.78	80.05	1429072
2022-04-20	80.88	81.62	79.01	79.52	1251158
2022-04-21	81.33	81.61	77.58	78.32	1069450
2022-04-22	77.25	78.23	74.96	75.29	936456
2022-04-25	74.07	76.24	73.55	76.19	934490
2022-04-26	74.72	75.37	72.46	72.51	884428
2022-04-27	71.83	73.96	71.76	72.65	1062442
2022-04-28	74.19	75.24	72.67	74.81	896686
2022-04-29	74.70	76.11	72.63	72.78	844817
2022-05-02	73.00	74.80	72.05	74.77	1283328
2022-05-03	74.58	75.58	72.15	73.01	1244948
2022-05-04	72.70	73.12	68.55	72.46	3561623
2022-05-05	71.03	71.74	65.65	66.80	2405032
2022-05-06	66.23	69.05	64.64	67.73	2260749
2022-05-09	66.52	68.56	65.72	67.00	3011979
2022-05-10	67.97	67.99	65.05	66.01	2617442
2022-05-11	66.20	67.19	64.40	64.48	3947319
2022-05-12	64.97	68.22	62.72	64.50	2227159
2022-05-13	65.03	68.47	65.03	67.95	1230538
2022-05-16	67.39	68.61	66.41	67.00	1172494
2022-05-17	69.36	70.57	67.34	69.25	1221564
2022-05-18	67.04	69.00	65.30	65.48	1588907
2022-05-19	64.42	65.93	63.71	64.49	1282496
2022-05-20	65.80	65.80	62.21	64.87	1162337
2022-05-23	65.37	66.03	63.52	64.21	1068309
2022-05-24	62.98	62.98	60.35	62.28	1332970
2022-05-25	61.31	66.27	61.23	65.72	1139051
2022-05-26	67.26	70.60	67.26	69.98	1538403
2022-05-27	69.80	70.86	69.68	70.76	1345670
2022-05-31	70.36	71.71	69.03	70.87	1707321
2022-06-01	72.37	74.37	70.05	71.11	1915558
2022-06-02	73.95	74.32	71.52	72.47	3071781
2022-06-03	70.08	72.18	70.08	71.96	1503472
2022-06-06	72.01	72.62	70.67	71.03	1299590
2022-06-07	68.65	71.53	68.65	70.84	1275217
2022-06-08	69.89	71.42	69.22	70.62	1237587
2022-06-09	70.48	70.48	67.65	67.70	1241153
2022-06-10	65.67	66.97	65.00	65.62	1321377
2022-06-13	63.21	63.84	60.54	61.10	1796285
2022-06-14	61.51	62.65	61.05	61.64	1694861
2022-06-15	62.68	64.41	62.22	63.40	1751851
2022-06-16	61.48	61.56	57.82	58.82	1842519
2022-06-17	58.97	61.73	58.60	61.56	2709709
2022-06-21	62.98	63.56	60.43	60.53	1056965
2022-06-22	59.59	61.06	59.57	59.80	1783441
2022-06-23	60.40	61.80	60.01	61.57	1137476
2022-06-24	62.57	64.09	62.37	63.35	1364956
2022-06-27	63.43	63.66	61.85	62.00	1198271
2022-06-28	62.93	63.83	60.66	60.81	1149327
2022-06-29	60.64	60.64	57.36	58.31	986077
2022-06-30	56.76	57.83	55.54	56.90	1037261
2022-07-01	56.49	57.20	54.71	56.80	1177398
2022-07-05	55.45	57.70	54.57	57.48	917252
2022-07-06	57.09	58.08	55.26	56.00	1018057
2022-07-07	57.03	58.98	56.30	58.68	1181612
2022-07-08	58.78	58.88	56.97	58.28	977651
2022-07-11	57.37	57.71	55.83	56.40	1026417
2022-07-12	56.06	57.96	56.06	57.08	910111
2022-07-13	55.92	57.50	55.38	57.17	774816
2022-07-14	55.72	56.60	54.88	55.12	1632553
2022-07-15	56.10	56.99	55.06	56.97	1321170
2022-07-18	58.23	59.28	57.00	57.18	1377081
2022-07-19	58.61	62.48	57.87	61.86	1302141
2022-07-20	61.66	63.53	61.39	63.40	1235304
2022-07-21	61.58	62.56	60.49	62.54	1050087
2022-07-22	62.50	63.56	61.52	61.93	735400
2022-07-25	62.38	62.38	61.17	61.75	627081
2022-07-26	59.72	59.94	57.82	58.03	1194425
2022-07-27	58.58	60.08	57.76	60.08	1425980
2022-07-28	60.58	61.75	59.32	61.65	970481
2022-07-29	61.84	61.97	60.74	61.92	938012
2022-08-01	61.61	62.83	60.48	62.23	1039867
2022-08-02	61.32	61.86	60.54	61.20	858642
2022-08-03	62.14	63.67	61.65	63.03	820885
2022-08-04	62.92	63.81	62.52	63.73	965302
2022-08-05	63.19	65.16	63.03	64.38	1337019
2022-08-08	65.51	68.20	65.45	66.36	1343350
2022-08-09	65.90	65.99	62.37	63.45	960966
2022-08-10	65.71	67.20	65.28	65.64	1091765
2022-08-11	66.95	69.33	66.83	68.77	960145
2022-08-12	69.42	69.44	67.67	68.97	884304
2022-08-15	67.99	69.04	67.77	68.49	515297
2022-08-16	68.11	71.35	68.11	70.98	1213244
2022-08-17	69.38	71.07	68.69	70.39	1163982
2022-08-18	70.24	70.42	69.00	70.20	667521
2022-08-19	69.63	69.93	66.94	67.50	666970
2022-08-22	65.60	65.67	63.93	64.01	796543
2022-08-23	64.69	67.35	64.41	65.44	692547
2022-08-24	65.21	66.36	64.15	66.08	661542
2022-08-25	66.24	69.06	65.86	67.72	712016
2022-08-26	68.01	68.17	64.00	64.03	1186766
2022-08-29	63.15	64.60	62.62	63.16	907525
2022-08-30	63.75	64.42	62.26	62.84	1601339
2022-08-31	59.99	61.07	56.21	56.25	3966821
2022-09-01	55.75	56.41	53.25	55.87	2473478
2022-09-02	56.74	57.24	54.22	54.54	1747235
2022-09-06	55.15	57.94	53.18	53.84	1970321
2022-09-07	53.32	56.96	53.03	56.45	2280116
2022-09-08	55.65	58.07	55.02	57.88	1623266
2022-09-09	58.65	60.85	58.65	60.59	1628116
2022-09-12	61.41	62.69	61.13	61.30	1442742
2022-09-13	58.66	59.79	56.93	57.31	1440451
2022-09-14	57.33	57.52	54.84	55.48	1860510
2022-09-15	55.04	56.97	54.52	54.61	1744793
2022-09-16	53.90	56.11	53.57	54.41	14008862
2022-09-19	53.64	56.31	53.59	54.98	1782644
2022-09-20	53.93	55.58	52.98	53.76	1585295
2022-09-21	53.86	54.94	52.50	52.51	1034839
2022-09-22	52.51	52.93	50.78	50.96	1131778
2022-09-23	49.75	50.18	47.76	48.51	1580177
2022-09-26	47.94	48.82	46.05	46.08	1753045
2022-09-27	47.12	47.80	45.67	46.36	1540919
2022-09-28	46.71	48.52	46.69	48.21	1350467
2022-09-29	46.82	47.09	45.55	46.45	1212506
2022-09-30	45.16	46.40	43.49	44.80	1506430
2022-10-03	45.89	47.34	44.78	46.79	1101035
2022-10-04	48.77	49.82	48.57	49.75	1253979
2022-10-05	48.67	50.87	48.47	50.58	1118817
2022-10-06	50.04	51.09	49.11	49.62	1047678
2022-10-07	48.11	48.75	47.23	47.63	1071125
2022-10-10	47.88	48.13	46.07	46.80	1000811
2022-10-11	46.94	49.23	46.66	48.17	1709929
2022-10-12	48.23	49.60	47.50	48.77	1339402
2022-10-13	47.62	49.94	46.48	49.20	870826
2022-10-14	49.91	50.18	48.39	48.81	1094114
2022-10-17	50.42	50.77	49.19	49.64	748648
2022-10-18	51.20	51.87	49.65	50.05	893882
2022-10-19	49.23	49.99	47.58	48.21	947615
2022-10-20	48.39	49.85	46.94	47.15	1259726
2022-10-21	47.18	49.11	46.76	49.04	970097
2022-10-24	49.10	49.38	48.08	49.05	1038843
2022-10-25	49.10	52.26	49.10	52.00	1122263
2022-10-26	51.53	53.98	50.95	52.35	983349
2022-10-27	52.63	53.23	51.20	51.50	938997
2022-10-28	51.55	52.67	50.98	52.33	773388
2022-10-31	51.61	51.89	50.91	51.32	818209
2022-11-01	52.95	53.64	51.02	52.31	792591
2022-11-02	51.90	52.31	49.67	49.70	755452
2022-11-03	49.48	51.31	48.41	50.88	699873
2022-11-04	52.31	53.75	51.72	52.92	857988
2022-11-07	53.66	53.66	51.68	52.78	884539
2022-11-08	53.37	54.34	52.02	52.61	978633
2022-11-09	51.75	52.67	50.09	50.24	1008088
2022-11-10	53.87	57.00	53.24	56.25	1422908
2022-11-11	56.95	62.66	56.84	61.72	1411157
2022-11-14	60.35	61.28	58.90	59.23	1294168
2022-11-15	61.30	64.26	60.76	61.75	1126113
2022-11-16	59.72	60.35	59.06	59.47	910063
2022-11-17	58.12	59.82	57.88	59.73	766861
2022-11-18	61.00	61.77	59.32	60.35	629613
2022-11-21	59.57	60.06	58.17	58.75	662145
2022-11-22	59.53	61.39	59.09	61.38	1082874
2022-11-23	61.04	61.98	60.73	61.73	930807
2022-11-25	61.19	63.53	61.19	63.28	637199
2022-11-28	62.31	63.55	61.94	62.35	1323757
2022-11-29	62.82	65.02	62.77	64.88	1100545
2022-11-30	64.98	67.50	64.23	67.18	2038633
2022-12-01	74.33	76.39	71.52	73.52	2438753
2022-12-02	73.05	74.27	72.06	72.93	1397893
2022-12-05	72.00	72.00	69.86	71.17	1424540
2022-12-06	71.72	72.51	70.81	71.63	1455518
2022-12-07	71.57	72.94	71.01	72.81	1257483
2022-12-08	73.63	75.85	73.14	75.76	1508898
2022-12-09	74.76	74.97	73.32	73.41	1482060
2022-12-12	73.27	73.66	71.79	73.12	965410
2022-12-13	76.76	77.76	73.21	73.44	1447993
2022-12-14	73.21	73.97	70.82	72.28	976061
2022-12-15	70.48	70.97	69.71	70.59	968882
2022-12-16	69.65	70.33	69.05	69.89	2383390
2022-12-19	69.89	69.96	68.10	68.96	878792
2022-12-20	68.56	69.08	67.36	67.79	904288
2022-12-21	69.81	70.15	68.45	68.73	895826
2022-12-22	68.01	69.15	67.37	69.11	824529
2022-12-23	68.84	70.07	68.47	70.06	608723
2022-12-27	70.59	71.78	69.74	71.18	554605
2022-12-28	71.09	71.29	68.74	69.07	581977
2022-12-29	69.45	71.20	69.30	70.87	651268
2022-12-30	69.43	70.71	69.29	70.59	901163
2023-01-03	71.98	73.17	70.78	71.36	1262265
2023-01-04	72.45	75.38	72.07	75.28	1204094
2023-01-05	74.45	77.46	72.92	76.84	1669863
2023-01-06	77.84	80.19	77.65	80.10	1229580
2023-01-09	79.80	80.52	77.80	79.41	953024
2023-01-10	79.09	80.40	78.39	80.20	765010
2023-01-11	80.56	83.15	80.21	81.89	991004
2023-01-12	81.90	84.11	81.32	83.66	1242088
2023-01-13	82.83	86.65	82.34	86.18	1021127
2023-01-17	85.75	86.84	85.51	86.54	752102
2023-01-18	87.00	88.09	84.78	85.20	963927
2023-01-19	83.73	84.51	82.73	83.28	761483
2023-01-20	85.32	88.34	83.70	86.47	1548140
2023-01-23	86.62	90.58	86.23	90.12	1380068
2023-01-24	88.77	90.64	88.75	89.70	478523
2023-01-25	88.64	89.78	87.34	89.00	740880
2023-01-26	90.15	90.47	88.30	89.12	472327
2023-01-27	88.62	89.16	87.81	87.94	759605
2023-01-30	86.60	88.20	86.58	87.25	778039
2023-01-31	87.67	90.17	87.67	89.90	910219
2023-02-01	90.02	93.82	89.45	93.09	1017560
2023-02-02	93.18	94.51	91.51	92.35	927006
2023-02-03	90.64	93.81	89.80	92.06	551058
2023-02-06	90.15	91.00	89.02	90.14	829266
2023-02-07	89.82	89.82	87.31	88.89	776637
2023-02-08	84.59	85.45	78.20	80.29	2799295
2023-02-09	84.01	85.08	80.65	81.23	1696242
2023-02-10	80.22	81.18	79.57	80.20	939192
2023-02-13	80.26	81.34	78.80	81.30	1032756
2023-02-14	80.21	82.39	79.36	81.27	901635
2023-02-15	80.22	84.43	80.17	83.68	994323
2023-02-16	82.12	84.08	81.84	82.16	532799
2023-02-17	81.61	82.65	81.15	82.64	479648
2023-02-21	81.14	81.92	78.66	78.68	782527
2023-02-22	78.84	80.77	78.84	80.16	640534
2023-02-23	81.00	81.24	79.25	80.41	481929
2023-02-24	78.81	80.05	78.34	79.52	596429
2023-02-27	80.49	80.87	79.11	79.19	424533
2023-02-28	79.86	81.26	79.74	80.24	862346
2023-03-01	80.30	81.40	79.47	80.20	746162
2023-03-02	79.54	82.50	79.36	82.31	609175
2023-03-03	83.03	83.30	82.02	83.23	593982
2023-03-06	83.31	83.41	80.42	80.42	947228
2023-03-07	80.68	81.36	79.66	79.79	568912
2023-03-08	79.70	80.19	78.34	78.82	864774
2023-03-09	78.72	79.25	76.21	76.48	1399630
2023-03-10	76.58	76.69	73.96	74.99	771669
2023-03-13	72.63	74.18	71.62	72.68	1202660
2023-03-14	74.99	75.32	73.27	73.90	716401
2023-03-15	71.19	71.95	70.26	71.29	1339913
2023-03-16	70.21	73.37	69.37	73.13	1135875
2023-03-17	72.17	72.99	71.47	72.71	1534264
2023-03-20	73.36	73.95	71.27	72.51	681892
2023-03-21	74.78	75.41	73.82	74.39	722640
2023-03-22	74.25	75.73	73.51	73.54	748900
2023-03-23	74.35	75.53	72.85	73.86	855775
2023-03-24	72.64	73.18	71.56	72.76	1134832
2023-03-27	73.70	74.48	72.39	73.62	2561270
2023-03-28	84.90	89.12	82.40	88.36	4797521
2023-03-29	90.55	91.07	84.15	85.18	2560404
2023-03-30	86.74	87.79	86.05	86.21	1336074
2023-03-31	86.75	89.26	86.60	89.16	1265014
2023-04-03	89.51	90.23	87.79	88.91	1072115
2023-04-04	90.04	90.65	87.45	87.77	753912
2023-04-05	86.71	87.21	84.75	86.22	1094204
2023-04-06	85.61	85.83	83.13	83.80	757204
2023-04-10	83.57	87.15	83.54	86.88	965376
2023-04-11	87.12	88.85	86.77	88.54	813686
2023-04-12	89.82	89.87	87.22	87.80	850670
2023-04-13	88.49	88.49	87.47	87.72	793520
2023-04-14	88.82	89.92	87.58	88.20	1109141
2023-04-17	87.42	88.21	85.99	86.41	886540
2023-04-18	86.46	87.65	86.46	86.62	561634
2023-04-19	86.10	87.06	85.77	86.58	482113
2023-04-20	86.55	88.47	86.25	86.42	532382
2023-04-21	86.37	87.23	85.37	87.00	845306
2023-04-24	86.49	88.11	86.26	87.89	909489
2023-04-25	86.21	86.90	83.31	83.32	926450
2023-04-26	83.38	83.97	82.40	83.12	834929
2023-04-27	83.60	83.72	82.00	83.56	764469
2023-04-28	83.10	85.99	82.87	85.81	731739
2023-05-01	85.36	86.60	83.93	84.17	705293
2023-05-02	83.56	84.15	81.87	84.11	681358
2023-05-03	83.30	84.97	82.47	82.57	906779
2023-05-04	82.85	83.15	80.00	80.06	684007
2023-05-05	81.72	83.65	80.85	83.61	757185
2023-05-08	84.44	84.88	82.66	82.72	445521
2023-05-09	81.63	81.75	80.49	81.20	503408
2023-05-10	82.60	82.60	79.50	80.98	619985
2023-05-11	81.38	83.67	81.31	82.87	862384
2023-05-12	83.26	84.54	82.84	83.68	869365
2023-05-15	84.37	86.60	83.74	86.08	970165
2023-05-16	84.80	85.25	83.15	83.19	727117
2023-05-17	83.00	85.43	82.98	85.27	546707
2023-05-18	85.41	87.49	85.23	86.90	649637
2023-05-19	86.26	86.61	84.03	85.47	1107678
2023-05-22	85.43	86.70	84.39	85.91	570614
2023-05-23	85.25	86.21	83.56	83.70	791988
2023-05-24	83.60	85.71	83.15	85.51	1170353
2023-05-25	87.47	89.32	85.51	86.95	1626518
2023-05-26	86.67	89.43	86.47	89.01	685530
2023-05-30	89.50	89.70	87.77	89.00	1312324
2023-05-31	87.58	87.94	84.92	86.02	2149157
2023-06-01	81.00	81.79	76.15	77.82	3851741
2023-06-02	78.83	80.53	76.45	77.64	3051885
2023-06-05	77.09	77.74	75.58	77.60	1276465
2023-06-06	76.36	83.19	76.36	82.73	1634001
2023-06-07	83.01	85.75	83.01	85.45	1379163
2023-06-08	84.94	85.46	82.60	84.52	810465
2023-06-09	84.76	85.06	82.07	82.33	811174
2023-06-12	82.40	82.64	80.58	81.24	750252
2023-06-13	81.32	84.84	80.85	84.25	939634
2023-06-14	84.86	86.43	83.33	84.28	829370
2023-06-15	83.77	84.50	82.93	84.18	740292
2023-06-16	85.11	85.63	83.73	84.34	1413553
2023-06-20	83.68	84.21	81.82	82.34	742437
2023-06-21	82.36	83.53	81.72	82.06	754892
2023-06-22	82.26	82.83	81.35	82.33	414003
2023-06-23	80.92	81.72	80.15	80.85	710047
2023-06-26	81.44	84.06	81.22	81.26	838188
2023-06-27	81.15	84.69	80.65	83.28	1056038
2023-06-28	82.76	83.35	81.91	82.70	720055
2023-06-29	83.09	85.25	82.67	83.63	836289
2023-06-30	83.95	85.56	83.19	84.97	836018
2023-07-03	85.10	87.77	84.79	87.37	570559
2023-07-05	86.26	86.52	83.81	84.17	914507
2023-07-06	83.00	84.27	81.47	84.04	867726
2023-07-07	83.24	85.24	82.22	83.69	870351
2023-07-10	83.88	87.18	83.71	86.98	1075770
2023-07-11	87.74	88.86	86.42	88.29	846568
2023-07-12	89.56	90.99	88.83	90.98	1225740
2023-07-13	91.06	93.01	90.71	92.26	1141227
2023-07-14	92.48	92.63	88.08	88.20	1123518
2023-07-17	86.83	88.18	86.00	87.44	637053
2023-07-18	87.25	90.26	87.25	88.44	679308
2023-07-19	88.41	88.85	87.15	87.67	720498
2023-07-20	87.94	88.18	86.35	87.57	587664
2023-07-21	87.99	87.99	85.78	85.92	507928
2023-07-24	85.91	87.19	85.08	86.29	814659
2023-07-25	86.59	86.71	84.12	85.54	877815
2023-07-26	85.20	87.32	84.20	87.13	589256
2023-07-27	87.76	88.04	84.26	84.65	721114
2023-07-28	85.49	88.25	85.14	88.22	627375
2023-07-31	88.38	89.69	88.38	89.64	695119
2023-08-01	88.98	89.77	88.04	88.38	588530
2023-08-02	87.04	87.70	86.03	86.46	582091
2023-08-03	86.64	87.87	85.47	87.16	635088
2023-08-04	87.56	89.50	86.52	86.63	588268
2023-08-07	86.81	88.01	86.47	87.11	526427
2023-08-08	85.65	85.86	84.54	84.60	958616
2023-08-09	84.45	85.46	83.32	84.84	634270
2023-08-10	86.17	88.72	85.20	85.77	1019609
2023-08-11	84.93	85.58	83.54	83.98	739209
2023-08-14	83.00	83.86	82.46	83.29	816453
2023-08-15	81.91	82.42	80.82	82.30	698808
2023-08-16	82.28	83.39	81.58	81.66	550711
2023-08-17	82.63	82.95	80.82	81.21	530399
2023-08-18	80.18	82.49	79.75	82.27	832901
2023-08-21	82.65	82.65	79.90	80.59	618902
2023-08-22	79.24	80.66	78.89	80.19	732722
2023-08-23	79.54	80.78	78.91	80.51	628396
2023-08-24	81.09	81.74	79.22	79.25	705062
2023-08-25	79.67	80.59	77.74	78.06	1074787
2023-08-28	78.50	80.45	77.81	78.38	1914107
2023-08-29	78.68	80.86	78.20	80.82	1392092
2023-08-30	82.08	84.34	80.00	82.37	2034917
2023-08-31	82.52	83.88	80.78	83.60	1153366
2023-09-01	84.12	84.12	82.28	83.46	885992
2023-09-05	82.75	83.18	79.86	80.50	853733
2023-09-06	80.25	80.79	78.74	79.89	762125
2023-09-07	79.33	79.70	77.66	79.67	1248271
2023-09-08	80.03	80.45	78.97	79.74	503321
2023-09-11	80.08	80.79	78.62	78.66	594004
2023-09-12	78.04	80.19	77.71	79.38	665082
2023-09-13	79.17	79.96	77.83	78.86	941395
2023-09-14	79.60	80.27	78.61	79.79	805246
2023-09-15	79.58	79.93	78.86	79.37	978661
2023-09-18	79.18	79.18	77.17	77.22	755517
2023-09-19	77.04	78.16	76.13	77.89	900909
2023-09-20	78.26	79.54	77.31	77.33	630851
2023-09-21	76.75	76.83	75.55	75.74	635185
2023-09-22	76.31	76.35	75.26	75.36	439654
2023-09-25	74.73	76.54	74.27	76.17	1139704
2023-09-26	75.50	75.83	73.69	73.70	632209
2023-09-27	73.92	74.23	72.70	73.52	660755
2023-09-28	73.73	75.58	73.73	75.17	514164
2023-09-29	76.83	77.45	76.05	76.51	464277
2023-10-02	76.26	76.97	75.03	75.22	835807
2023-10-03	74.05	74.65	71.03	71.49	1001435
2023-10-04	71.54	73.14	71.11	72.64	683037
2023-10-05	72.46	73.13	71.32	71.63	644783
2023-10-06	70.83	74.17	69.27	73.74	972274
2023-10-09	73.00	74.99	72.68	74.50	1005686
2023-10-10	74.98	75.72	73.39	73.49	893983
2023-10-11	73.70	74.91	73.16	74.20	560110
2023-10-12	74.24	74.55	71.19	71.45	986840
2023-10-13	71.08	71.42	70.13	70.19	753223
2023-10-16	70.89	73.00	70.80	72.90	687942
2023-10-17	72.49	76.96	71.95	76.68	1142924
2023-10-18	75.61	76.12	74.63	74.86	797202
2023-10-19	74.80	75.46	73.41	73.92	633552
2023-10-20	74.17	74.30	72.82	72.86	608138
2023-10-23	72.23	74.14	71.54	73.57	856847
2023-10-24	76.35	77.20	75.18	76.20	1211048
2023-10-25	75.53	76.24	74.54	74.98	920840
2023-10-26	74.98	76.10	74.10	75.00	655591
2023-10-27	75.24	75.42	72.05	72.31	841342
2023-10-30	73.32	74.31	72.52	74.17	975526
2023-10-31	73.05	74.41	72.69	74.35	604111
2023-11-01	73.55	74.08	71.32	72.97	878184
2023-11-02	74.13	75.00	74.09	74.64	690610
2023-11-03	76.52	77.98	75.67	77.20	859838
2023-11-06	77.05	77.05	75.42	75.73	940047
2023-11-07	75.66	77.14	75.35	76.73	597714
2023-11-08	76.76	78.91	76.38	77.36	805129
2023-11-09	78.20	78.66	75.64	75.94	770419
2023-11-10	75.44	76.75	74.81	76.48	676473
2023-11-13	76.04	76.61	75.23	76.21	748484
2023-11-14	78.57	82.24	78.57	81.35	769448
2023-11-15	82.12	86.07	81.78	83.18	1227487
2023-11-16	82.41	83.49	81.93	82.86	702167
2023-11-17	84.23	85.31	83.71	84.85	877743
2023-11-20	84.61	86.79	84.43	86.50	825286
2023-11-21	85.46	87.04	85.33	85.76	759794
2023-11-22	86.15	87.24	85.46	86.24	782364
2023-11-24	86.34	87.56	85.49	87.09	355591
2023-11-27	87.50	88.97	86.40	88.81	1191525
2023-11-28	88.92	90.57	88.16	90.07	1327102
2023-11-29	91.45	91.95	90.58	91.50	1848165
2023-11-30	89.90	99.05	89.10	97.78	2382852
2023-12-01	97.00	100.00	96.07	99.56	1530857
2023-12-04	99.56	104.80	99.45	104.27	1860794
2023-12-05	103.31	104.83	102.61	103.92	1175604
2023-12-06	104.55	106.23	104.24	104.36	979507
2023-12-07	104.51	106.64	104.00	106.36	955124
2023-12-08	106.10	108.95	105.31	108.26	751819
2023-12-11	109.39	111.87	108.73	110.49	1180079
2023-12-12	112.29	112.57	110.75	111.27	1145272
2023-12-13	110.16	113.53	109.94	112.93	1380839
2023-12-14	114.97	118.86	114.97	116.94	1611304
2023-12-15	116.55	118.64	116.15	118.50	2172780
2023-12-18	117.44	119.63	117.40	118.68	1251612
2023-12-19	119.20	122.43	119.20	122.28	1269853
2023-12-20	121.06	122.92	119.69	119.80	1084262
2023-12-21	121.26	122.36	119.92	121.72	861895
2023-12-22	119.57	121.79	118.62	120.98	1071815
2023-12-26	121.93	122.13	120.94	121.75	473191
2023-12-27	122.29	123.16	121.94	123.09	636349
2023-12-28	122.96	123.46	122.21	123.28	592509
2023-12-29	123.00	123.91	121.87	122.12	524664
2024-01-02	120.96	122.84	120.13	121.83	871984
2024-01-03	118.82	120.68	117.52	117.63	1072281
2024-01-04	118.34	118.76	117.03	117.25	779184
2024-01-05	117.23	120.66	116.71	117.00	912833
2024-01-08	118.12	121.34	117.12	120.76	763876
2024-01-09	119.31	121.70	119.31	120.90	652111
2024-01-10	121.14	123.19	120.40	122.64	635910
2024-01-11	122.14	123.22	120.00	123.07	923741
2024-01-12	123.15	123.15	118.94	119.96	655688
2024-01-16	118.68	119.35	117.05	118.98	1038137
2024-01-17	117.52	118.56	115.49	116.69	1154873
2024-01-18	118.00	118.06	115.48	117.90	933499
2024-01-19	117.92	121.05	117.01	120.78	885656
2024-01-22	120.93	121.67	118.22	119.66	938033
2024-01-23	121.12	121.89	118.25	119.14	748743
2024-01-24	120.67	120.79	117.50	117.56	647871
2024-01-25	118.00	120.72	118.00	119.38	819659
2024-01-26	121.24	124.14	120.50	123.36	1008180
2024-01-29	123.13	126.30	122.37	126.03	768033
2024-01-30	125.50	125.68	123.51	123.95	760585
2024-01-31	123.31	123.45	119.27	120.26	1025367
2024-02-01	121.53	123.62	119.86	123.24	935558
2024-02-02	121.14	122.66	118.89	121.38	861474
2024-02-05	120.00	121.05	118.48	120.82	583236
2024-02-06	121.10	122.50	120.63	120.72	448049
2024-02-07	120.38	121.10	118.72	119.79	670326
2024-02-08	123.31	128.70	122.30	127.06	933550
2024-02-09	126.42	127.94	125.76	127.76	656535
2024-02-12	127.76	130.94	127.65	129.61	736948
2024-02-13	126.43	127.56	124.88	127.30	538296
2024-02-14	129.07	129.24	126.32	128.52	564597
2024-02-15	129.42	129.65	127.86	128.08	594225
2024-02-16	130.66	132.09	128.29	131.66	622552
2024-02-20	130.22	131.22	128.02	129.16	530904
2024-02-21	128.62	131.34	127.90	131.20	492252
2024-02-22	134.66	136.36	133.36	134.67	506234
2024-02-23	135.00	136.71	134.77	135.95	342523
2024-02-26	135.99	137.81	134.86	136.02	521337
2024-02-27	137.76	139.18	136.55	137.13	638221
2024-02-28	135.05	137.35	133.83	136.94	460971
2024-02-29	137.22	137.73	135.19	136.67	724575
2024-03-01	137.10	138.28	134.77	137.84	497895
2024-03-04	138.73	139.59	137.10	137.60	434209
2024-03-05	136.59	139.32	136.59	138.01	363759
2024-03-06	138.75	138.78	134.74	135.42	638365
2024-03-07	136.07	136.33	133.86	135.50	737962
2024-03-08	136.36	137.13	133.24	134.33	640564
2024-03-11	132.57	132.69	128.82	130.56	1126431
2024-03-12	130.99	132.84	130.00	132.37	750086
2024-03-13	132.29	133.47	131.35	132.00	1612641
2024-03-14	132.25	132.25	129.50	131.28	1095732
2024-03-15	130.89	131.93	130.36	130.92	1237010
2024-03-18	130.97	131.71	128.51	128.81	965350
2024-03-19	128.32	132.49	128.18	132.45	1174162
2024-03-20	132.40	137.90	131.78	137.40	1006661
2024-03-21	138.48	138.70	136.53	137.95	610721
2024-03-22	136.65	136.74	134.03	134.35	740336
2024-03-25	133.76	136.70	133.76	134.77	811464
2024-03-26	136.54	137.89	135.55	136.99	738176
2024-03-27	138.66	139.46	136.63	139.40	897852
2024-03-28	139.61	140.75	139.16	140.61	897795
2024-04-01	140.16	141.15	138.29	139.73	3093881
2024-04-02	111.50	113.32	105.39	108.68	6741796
2024-04-03	108.01	109.30	104.72	105.49	2386277
2024-04-04	106.77	108.68	104.92	106.39	2192017
2024-04-05	106.39	108.80	106.02	108.66	1596527
2024-04-08	112.77	113.87	109.05	109.33	1514766
2024-04-09	110.30	110.69	108.96	110.52	1054981
2024-04-10	108.14	111.02	107.67	109.75	1592146
2024-04-11	110.20	110.41	108.12	108.38	1111499
2024-04-12	107.00	107.40	105.49	105.59	1078972
2024-04-15	108.33	108.97	106.25	106.33	1065315
2024-04-16	105.52	108.26	105.52	107.60	1025425
2024-04-17	108.30	108.33	105.61	105.75	944221
2024-04-18	106.31	108.22	105.98	106.31	895201
2024-04-19	106.04	107.46	105.43	106.78	915715
2024-04-22	107.76	110.63	107.03	109.57	1150909
2024-04-23	110.31	113.49	110.04	112.64	1031536
2024-04-24	113.08	114.76	111.68	112.87	870999
2024-04-25	111.67	111.67	109.71	110.79	767399
2024-04-26	111.34	112.27	110.30	111.03	811773
2024-04-29	112.08	112.91	111.07	112.90	749787
2024-04-30	110.88	111.31	108.74	108.80	847682
2024-05-01	108.48	111.52	107.57	109.70	807508
2024-05-02	111.41	111.51	109.51	110.56	726313
2024-05-03	112.60	114.46	111.76	113.22	531348
2024-05-06	114.36	114.92	113.44	114.56	647607
2024-05-07	115.00	116.15	113.40	113.58	545504
2024-05-08	112.56	114.03	111.96	113.95	603731
2024-05-09	113.95	115.62	113.67	115.40	431668
2024-05-10	115.46	115.96	113.68	114.01	656213
2024-05-13	114.94	115.41	113.46	113.55	548025
2024-05-14	115.00	116.37	114.03	116.31	508877
2024-05-15	116.90	117.25	116.15	116.58	628893
2024-05-16	115.88	117.15	115.88	116.38	563083
2024-05-17	116.32	116.74	113.75	114.08	588986
2024-05-20	114.32	114.88	112.99	114.09	645496
2024-05-21	113.68	114.23	113.03	114.13	649825
2024-05-22	112.88	114.16	110.59	111.27	696156
2024-05-23	111.45	112.36	109.37	112.16	735880
2024-05-24	113.25	115.72	112.93	115.34	601464
2024-05-28	115.58	116.32	113.52	114.79	619003
2024-05-29	113.50	116.41	113.50	115.19	584484
2024-05-30	115.37	116.38	114.21	115.00	673761
2024-05-31	115.44	120.08	115.41	120.01	885837
2024-06-03	121.19	122.80	120.80	122.48	1407129
2024-06-04	121.57	122.73	118.41	119.21	1269830
2024-06-05	118.00	124.37	116.28	123.75	1259080
2024-06-06	124.33	124.68	120.52	121.31	813194
2024-06-07	121.30	122.02	118.64	119.94	653088
2024-06-10	118.82	120.83	118.38	120.58	796702
2024-06-11	120.20	120.20	116.66	117.80	640672
2024-06-12	120.53	120.93	114.98	115.86	839407
2024-06-13	115.77	116.33	113.16	113.22	628005
2024-06-14	112.12	113.77	110.59	113.26	889668
2024-06-17	113.16	114.65	112.02	114.39	519009
2024-06-18	114.22	114.41	112.65	113.32	504813
2024-06-20	112.98	113.60	111.72	111.93	855675
2024-06-21	111.84	114.61	110.85	114.43	3546865
2024-06-24	114.20	116.23	113.59	114.14	692070
2024-06-25	114.51	114.51	112.48	112.51	479617
2024-06-26	111.84	111.99	109.30	109.43	693109
2024-06-27	106.95	108.44	105.50	106.93	994441
2024-06-28	106.31	107.20	104.61	105.87	1206548
2024-07-01	106.37	106.98	104.53	105.14	704568
2024-07-02	105.06	105.29	103.10	103.17	866958
2024-07-03	103.61	104.85	102.12	104.67	519643
2024-07-05	104.11	105.19	102.26	103.76	964789
2024-07-08	104.54	106.65	104.36	106.61	616423
2024-07-09	106.37	108.91	106.01	106.41	840016
2024-07-10	106.69	107.36	105.75	106.62	521245
2024-07-11	108.60	110.07	107.73	108.88	646699
2024-07-12	109.81	110.44	106.91	107.42	673161
2024-07-15	107.04	107.04	103.77	103.89	1009904
2024-07-16	104.23	106.57	102.67	106.49	1354071
2024-07-17	103.95	108.70	103.95	104.85	995166
2024-07-18	104.93	105.75	100.79	101.47	1045514
2024-07-19	101.46	101.67	100.35	100.58	871441
2024-07-22	102.06	102.06	99.35	101.90	995011
2024-07-23	101.11	102.36	99.97	101.00	772667
2024-07-24	100.61	101.08	97.87	97.90	955676
2024-07-25	97.90	97.94	95.08	97.11	1081523
2024-07-26	99.14	101.29	98.78	100.05	537936
2024-07-29	100.33	100.93	99.80	100.16	582820
2024-07-30	100.43	101.74	100.43	101.18	649324
2024-07-31	102.13	104.33	101.22	101.99	773731
2024-08-01	102.50	103.22	97.39	99.08	711629
2024-08-02	95.98	96.34	93.83	94.80	841268
2024-08-05	90.48	93.99	89.56	92.46	860688
2024-08-06	93.49	96.21	92.41	94.67	791923
2024-08-07	96.59	97.45	93.09	93.26	734940
2024-08-08	95.24	97.23	93.71	96.99	545265
2024-08-09	96.64	97.03	94.77	96.39	481894
2024-08-12	96.54	96.54	94.14	95.48	468952
2024-08-13	95.95	97.33	95.25	97.18	559410
2024-08-14	97.52	97.56	95.17	95.38	568076
2024-08-15	99.14	101.03	98.49	99.10	671959
2024-08-16	98.83	100.08	98.19	99.56	534868
2024-08-19	99.59	100.78	99.06	100.73	510142
2024-08-20	100.52	101.48	99.36	100.42	471017
2024-08-21	102.95	103.61	101.64	102.85	950522
2024-08-22	103.00	103.57	101.63	101.87	590435
2024-08-23	102.90	106.21	102.90	105.66	666765
2024-08-26	106.58	107.36	103.59	103.69	936088
2024-08-27	103.13	105.32	102.19	104.46	1366365
2024-08-28	96.00	98.80	94.41	97.75	1924977
2024-08-29	98.02	98.42	95.51	96.89	1209552
2024-08-30	98.07	98.78	96.64	98.69	1010106
2024-09-03	97.86	98.35	95.90	96.65	821012
2024-09-04	95.74	96.74	95.49	96.61	625184
2024-09-05	97.06	98.14	96.08	96.83	628619
2024-09-06	96.69	98.35	94.93	94.96	810833
2024-09-09	94.58	96.68	94.51	95.30	838316
2024-09-10	95.21	95.51	91.57	92.99	598538
2024-09-11	92.84	93.37	90.17	93.09	630459
2024-09-12	93.21	94.31	92.52	93.75	523330
2024-09-13	94.90	95.67	94.26	94.72	585204
2024-09-16	94.62	96.58	94.55	95.89	907855
2024-09-17	96.43	97.28	95.39	96.16	589579
2024-09-18	96.52	98.69	95.33	96.30	479225
2024-09-19	98.38	98.39	96.47	97.55	941492
2024-09-20	97.31	98.16	96.45	97.13	1542534
2024-09-23	97.00	97.60	95.69	96.94	789235
2024-09-24	94.85	97.36	94.77	96.05	1110982
2024-09-25	96.06	96.98	94.32	94.99	634958
2024-09-26	97.58	98.67	96.28	97.51	1117875
2024-09-27	98.66	100.86	98.26	100.43	1156513
2024-09-30	100.02	101.18	99.62	100.83	694416
2024-10-01	100.24	100.30	97.08	97.64	637834
2024-10-02	95.52	96.43	94.28	94.91	876701
2024-10-03	94.00	95.02	93.22	94.88	611108
2024-10-04	96.64	97.92	95.53	97.90	587757
2024-10-07	97.01	97.36	95.83	97.21	639232
2024-10-08	97.16	97.53	96.15	97.06	497074
2024-10-09	97.44	98.47	96.58	96.88	494979
2024-10-10	96.24	96.35	95.08	95.92	496203
2024-10-11	96.10	97.40	96.10	97.14	515960
2024-10-14	96.82	97.86	96.28	97.47	613298
2024-10-15	97.00	99.30	96.70	97.43	681931
2024-10-16	98.40	99.38	97.59	98.70	615349
2024-10-17	98.51	100.15	98.01	100.09	782334
2024-10-18	100.67	101.35	99.83	101.03	541741
2024-10-21	100.61	100.65	97.45	97.65	485911
2024-10-22	96.75	97.39	95.76	96.32	562761
2024-10-23	95.67	95.68	92.39	92.86	453226
2024-10-24	93.20	93.51	91.94	93.31	597808
2024-10-25	94.34	95.74	92.63	93.26	541844
2024-10-28	94.20	96.66	94.20	95.60	632951
2024-10-29	94.64	99.20	93.80	98.86	825528
2024-10-30	98.10	100.66	97.79	98.81	1139367
2024-10-31	100.07	100.09	98.14	98.46	1015378
2024-11-01	98.77	99.03	97.17	98.46	645364
2024-11-04	98.46	101.15	98.46	100.38	472109
2024-11-05	99.20	100.72	98.54	100.00	536608
2024-11-06	102.40	103.29	99.41	102.22	914724
2024-11-07	103.40	106.07	102.96	105.42	883932
2024-11-08	103.79	105.03	102.81	104.23	676682
2024-11-11	105.01	105.35	101.69	102.38	586401
2024-11-12	101.80	102.80	100.97	102.72	609534
2024-11-13	102.76	103.94	102.14	102.58	525217
2024-11-14	103.60	104.94	103.04	103.86	471036
2024-11-15	103.90	104.09	100.71	102.09	452502
2024-11-18	102.32	102.32	100.20	100.83	507033
2024-11-19	99.45	99.84	97.63	98.66	495250
2024-11-20	97.67	98.03	95.93	96.47	534519
2024-11-21	96.75	99.55	96.72	99.46	455255
2024-11-22	100.80	104.69	100.39	103.87	762807
2024-11-25	105.36	109.38	105.27	107.70	1171075
2024-11-26	107.50	108.17	105.78	107.51	863714
2024-11-27	108.20	109.60	106.74	106.88	625017
2024-11-29	107.46	109.14	107.18	108.37	368408
2024-12-02	108.57	112.51	107.91	111.17	1130140
2024-12-03	112.23	113.22	110.25	111.59	985480
2024-12-04	111.36	113.43	111.00	112.86	1586200
2024-12-05	107.40	113.47	104.10	108.86	2179078
2024-12-06	109.59	110.63	106.12	107.18	1200917
2024-12-09	107.99	111.96	107.85	108.07	1164734
2024-12-10	108.26	110.14	106.36	109.27	825338
2024-12-11	109.91	110.97	108.77	109.76	785365
2024-12-12	109.37	109.63	107.08	107.17	724010
2024-12-13	107.80	109.17	106.85	108.52	734111
2024-12-16	108.55	111.24	108.55	110.24	721968
2024-12-17	110.05	110.53	107.98	109.83	612643
2024-12-18	109.97	111.71	106.06	106.06	1186727
2024-12-19	107.00	107.65	103.01	103.64	923453
2024-12-20	102.89	109.05	102.57	107.45	1504280
2024-12-23	107.14	108.12	106.20	107.44	590500
2024-12-24	107.37	108.95	107.37	108.62	273988
2024-12-26	108.51	109.49	107.94	108.34	462655
2024-12-27	107.65	108.95	106.97	107.46	427452
2024-12-30	105.84	106.37	103.99	105.71	604792
2024-12-31	106.56	107.39	105.30	105.75	622370
2025-01-02	106.59	108.85	104.43	104.86	616984
2025-01-03	105.76	106.50	103.66	105.48	640704
2025-01-06	106.91	109.88	106.13	107.78	808818
2025-01-07	108.75	109.31	104.92	105.16	940752
2025-01-08	103.79	104.04	101.49	103.81	870644
2025-01-10	102.15	103.22	99.76	99.87	1116531
2025-01-13	99.00	99.00	96.46	97.61	1129617
2025-01-14	98.70	99.43	97.54	98.65	686208
2025-01-15	101.22	101.72	98.99	99.01	847825
2025-01-16	99.25	99.29	88.60	92.20	2653321
2025-01-17	92.91	94.55	92.32	92.78	1097117
2025-01-21	93.98	96.64	93.58	96.34	1035635
2025-01-22	96.20	96.56	95.00	96.21	675119
2025-01-23	94.64	97.04	93.63	96.32	762737
2025-01-24	94.29	94.67	89.97	90.30	2077936
2025-01-27	90.50	92.15	90.22	90.39	1198768
2025-01-28	90.60	92.58	90.60	91.83	678066
2025-01-29	91.83	92.65	90.90	91.77	633398
2025-01-30	92.75	93.56	92.01	92.99	680819
2025-01-31	92.60	92.60	89.32	89.60	713367
2025-02-03	84.25	85.59	82.74	83.32	1394356
2025-02-04	82.50	84.00	80.25	82.51	1873361
2025-02-05	81.50	83.42	78.84	79.35	1560903
2025-02-06	82.08	82.08	78.91	79.18	1389612
2025-02-07	79.04	79.82	77.88	78.85	973278
2025-02-10	78.93	79.27	76.34	77.40	895700
2025-02-11	76.74	79.73	76.57	78.55	995206
2025-02-12	77.47	78.26	76.73	77.67	593684
2025-02-13	78.38	78.93	77.26	77.50	848198
2025-02-14	77.62	78.64	77.30	77.71	669756
2025-02-18	77.95	80.33	77.95	79.80	991067
2025-02-19	78.49	79.57	77.98	79.21	801175
2025-02-20	79.21	79.48	76.98	78.66	793896
2025-02-21	79.30	80.13	78.13	78.70	839285
2025-02-24	79.47	79.67	77.40	78.54	695734
2025-02-25	78.25	78.87	76.42	76.82	686112
2025-02-26	77.25	78.99	77.19	78.30	854169
2025-02-27	77.78	78.14	74.66	74.88	795842
2025-02-28	74.73	76.35	74.32	74.84	1116350
2025-03-03	76.01	76.72	70.92	71.25	911458
2025-03-04	70.19	71.38	68.80	70.05	920356
2025-03-05	71.05	72.13	69.45	71.26	809945
2025-03-06	70.71	73.72	70.43	72.41	1090653
2025-03-07	72.02	72.90	69.75	72.64	897421
2025-03-10	71.65	72.96	69.69	70.06	887343
2025-03-11	69.87	70.45	66.78	67.42	1118563
2025-03-12	68.09	68.52	65.38	66.29	921966
2025-03-13	66.66	67.32	63.79	63.98	1218902
2025-03-14	65.06	65.30	62.94	63.81	1822248
2025-03-17	64.28	65.66	63.75	65.37	1436806
2025-03-18	65.20	65.82	64.33	64.79	1129993
2025-03-19	65.01	66.67	63.82	65.28	2735429
2025-03-20	64.59	66.50	63.48	64.83	1058913
2025-03-21	63.54	65.96	63.12	65.15	3548518
2025-03-24	66.43	69.46	66.18	69.30	1564211
2025-03-25	68.90	69.04	66.21	66.78	970629
2025-03-26	66.54	66.96	65.41	66.94	903455
2025-03-27	66.41	67.35	65.86	66.59	900306
2025-03-28	65.71	65.92	63.69	64.22	1082136

Explore More About PVH

Coins representing dividend payouts and trends

PVH Dividend History

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

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

PVH Stock Split History

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

Graph showing historical stock prices and market trends

PVH Historical Prices

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

Web Analytics