R Historical Prices

Summary

Key Stock Metrics

116.58

(June 14, 2024)

52-Week Low

171.78

(November 25, 2024)

52-Week High

171.78

(November 25, 2024)

All-Time High

150.71

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-18	31.25	31.38	30.25	30.25	68799
1993-08-19	30.50	30.50	29.75	30.25	394199
1993-08-20	30.25	30.25	29.25	29.25	275699
1993-08-23	29.38	29.63	28.88	29.13	472899
1993-08-24	29.13	30.25	29.13	30.13	322199
1993-08-25	30.25	30.25	29.88	30.00	342999
1993-08-26	30.00	30.13	29.75	29.75	154199
1993-08-27	29.50	29.75	29.50	29.75	104999
1993-08-30	29.75	30.00	29.63	29.88	197599
1993-08-31	30.00	30.25	29.88	30.00	444899
1993-09-01	30.00	30.38	30.00	30.25	453099
1993-09-02	30.25	30.75	30.25	30.38	668798
1993-09-03	30.25	30.38	29.63	29.75	102599
1993-09-07	29.75	29.88	29.00	29.00	381598
1993-09-08	29.00	29.00	28.25	28.63	248399
1993-09-09	28.63	29.50	28.63	29.38	161299
1993-09-10	29.38	29.75	29.38	29.63	101599
1993-09-13	29.75	29.88	29.63	29.75	232299
1993-09-14	29.75	29.75	29.25	29.38	83398
1993-09-15	29.25	29.25	29.00	29.13	77199
1993-09-16	29.13	29.38	29.00	29.13	331999
1993-09-17	28.75	29.38	28.75	28.88	411199
1993-09-20	29.13	29.38	28.63	28.88	162399
1993-09-21	28.75	28.88	27.88	28.00	454799
1993-09-22	28.50	29.63	28.50	28.88	1047299
1993-09-23	29.00	29.13	29.00	29.13	422699
1993-09-24	29.13	29.75	29.13	29.50	488299
1993-09-27	29.50	30.25	29.50	30.00	450999
1993-09-28	30.25	30.75	30.25	30.75	327599
1993-09-29	30.25	30.75	30.25	30.38	422298
1993-09-30	30.25	30.88	30.13	30.38	280899
1993-10-01	30.38	31.50	30.38	31.38	275198
1993-10-04	31.38	31.75	31.00	31.13	212399
1993-10-05	31.13	31.13	30.63	30.63	129098
1993-10-06	30.63	31.13	30.63	30.75	262299
1993-10-07	30.75	30.88	30.63	30.75	67299
1993-10-08	30.88	31.00	30.50	31.00	175299
1993-10-11	31.00	31.25	31.00	31.25	52199
1993-10-12	31.25	31.25	30.75	30.75	101299
1993-10-13	30.75	30.75	30.38	30.63	202699
1993-10-14	30.63	30.63	30.13	30.38	210999
1993-10-15	30.38	30.38	30.00	30.13	173099
1993-10-18	30.25	30.88	30.13	30.88	131599
1993-10-19	31.00	31.00	29.38	29.63	1177098
1993-10-20	29.63	29.88	29.50	29.63	495998
1993-10-21	29.63	29.63	27.00	28.25	1408999
1993-10-22	28.38	28.38	28.00	28.13	541199
1993-10-25	28.38	28.75	28.25	28.63	539399
1993-10-26	28.63	28.63	28.25	28.38	262999
1993-10-27	28.38	28.38	27.75	27.88	560599
1993-10-28	27.75	28.38	27.75	28.38	473499
1993-10-29	28.38	28.38	28.13	28.38	411799
1993-11-01	28.38	28.50	28.13	28.50	234199
1993-11-02	28.50	28.63	28.25	28.63	227999
1993-11-03	28.50	28.50	27.38	27.75	426599
1993-11-04	27.50	27.63	27.25	27.38	585599
1993-11-05	27.25	27.75	27.25	27.50	177798
1993-11-08	27.50	27.88	27.25	27.25	196199
1993-11-09	27.50	27.63	27.13	27.13	435999
1993-11-10	27.38	27.50	27.13	27.50	203099
1993-11-11	27.50	27.50	27.13	27.13	175499
1993-11-12	27.13	27.13	26.75	27.00	235999
1993-11-15	27.13	28.00	27.13	28.00	200498
1993-11-16	28.00	28.00	27.25	27.50	247899
1993-11-17	27.50	27.50	26.25	26.75	334599
1993-11-18	27.00	27.50	27.00	27.38	543199
1993-11-19	27.25	27.25	26.88	27.00	255999
1993-11-22	27.00	27.25	26.75	27.00	185299
1993-11-23	27.00	27.25	26.75	27.25	188599
1993-11-24	27.25	28.50	27.25	28.25	187999
1993-11-26	28.25	29.13	28.13	29.00	214799
1993-11-29	29.13	29.38	28.63	28.88	432899
1993-11-30	28.75	29.38	28.63	29.25	267099
1993-12-01	29.38	29.63	29.25	29.50	339599
1993-12-02	29.38	29.50	29.00	29.13	69499
1993-12-03	29.00	29.13	28.25	28.88	67599
1993-12-06	28.75	28.88	28.50	28.63	111299
1993-12-07	28.38	28.50	27.88	28.00	151098
1993-12-08	27.75	28.38	27.75	27.88	143798
1993-12-09	28.13	28.63	28.13	28.38	81398
1993-12-10	28.63	28.63	28.00	28.38	91199
1993-12-13	28.38	28.38	27.88	28.13	160099
1993-12-14	28.25	28.38	28.13	28.25	116499
1993-12-15	24.75	25.63	24.75	25.50	265600
1993-12-16	25.50	25.88	25.38	25.50	209700
1993-12-17	25.25	26.25	25.25	26.25	274400
1993-12-20	26.00	26.13	25.63	26.13	170200
1993-12-21	26.00	26.00	25.50	25.75	104500
1993-12-22	26.00	26.00	25.50	25.88	96300
1993-12-23	25.88	26.38	25.88	26.13	105300
1993-12-27	26.25	26.25	26.00	26.00	66200
1993-12-28	26.00	26.38	26.00	26.38	343900
1993-12-29	26.38	26.50	26.00	26.13	152100
1993-12-30	26.00	26.25	25.50	26.25	118000
1993-12-31	26.50	26.63	26.50	26.50	77800
1994-01-03	26.63	26.75	26.38	26.75	92100
1994-01-04	26.88	27.13	26.63	26.88	173200
1994-01-05	26.63	27.25	26.63	27.25	216900
1994-01-06	27.25	27.50	26.88	26.88	444300
1994-01-07	27.00	27.00	26.63	26.75	68000
1994-01-10	26.50	27.13	26.50	27.13	181000
1994-01-11	26.88	27.00	26.38	26.75	183300
1994-01-12	26.75	26.75	26.00	26.25	192500
1994-01-13	26.25	26.25	25.88	26.00	297000
1994-01-14	26.13	26.88	26.00	26.75	221600
1994-01-17	26.75	26.88	26.38	26.63	164800
1994-01-18	26.38	26.38	25.75	26.00	237700
1994-01-19	25.75	25.88	25.50	25.63	196600
1994-01-20	25.63	26.13	25.13	26.13	408900
1994-01-21	26.13	26.13	25.75	25.75	174300
1994-01-24	25.88	26.13	25.63	25.88	107200
1994-01-25	25.88	26.13	25.63	25.75	120700
1994-01-26	25.88	26.38	25.63	26.25	130500
1994-01-27	26.25	27.00	26.00	26.50	162600
1994-01-28	26.63	26.88	26.63	26.88	79600
1994-01-31	27.13	27.38	26.88	26.88	298200
1994-02-01	27.00	27.00	26.50	26.63	106200
1994-02-02	26.63	26.63	26.00	26.50	83300
1994-02-03	26.50	27.00	26.38	27.00	104700
1994-02-04	26.75	27.38	26.63	26.75	418700
1994-02-07	26.50	26.88	26.50	26.75	627000
1994-02-08	26.75	26.88	26.25	26.75	78000
1994-02-09	26.75	26.88	26.63	26.63	325800
1994-02-10	26.75	26.88	26.63	26.75	125700
1994-02-11	26.75	27.13	26.75	27.13	985600
1994-02-14	27.00	27.63	27.00	27.38	371500
1994-02-15	27.50	27.63	27.50	27.63	242800
1994-02-16	27.50	27.63	27.13	27.25	377000
1994-02-17	27.13	27.13	26.88	27.00	180000
1994-02-18	27.00	27.13	26.75	26.88	151800
1994-02-22	27.00	27.25	27.00	27.25	238400
1994-02-23	27.25	27.38	27.13	27.38	230200
1994-02-24	27.00	27.25	26.75	26.75	302900
1994-02-25	27.00	27.00	26.88	26.88	356700
1994-02-28	26.75	27.00	26.75	26.88	221900
1994-03-01	27.00	27.25	26.88	27.00	548200
1994-03-02	26.75	27.00	26.63	26.88	1153800
1994-03-03	26.88	27.38	26.88	27.38	292400
1994-03-04	27.13	27.38	27.13	27.13	259900
1994-03-07	27.00	27.13	26.88	27.00	178400
1994-03-08	27.00	27.13	26.88	27.13	270600
1994-03-09	27.13	27.25	27.00	27.25	51700
1994-03-10	27.25	27.25	26.75	27.00	96900
1994-03-11	27.00	27.00	26.50	26.63	87600
1994-03-14	26.63	26.63	26.25	26.25	176400
1994-03-15	26.38	27.25	26.25	27.00	462700
1994-03-16	27.13	27.13	26.75	27.00	132500
1994-03-17	27.00	27.25	26.88	27.25	237500
1994-03-18	27.38	27.88	27.25	27.88	404200
1994-03-21	27.63	27.63	27.00	27.25	100200
1994-03-22	27.25	27.50	27.00	27.38	174800
1994-03-23	27.50	27.50	27.38	27.38	83400
1994-03-24	27.38	27.38	27.00	27.13	134100
1994-03-25	27.00	27.25	27.00	27.25	154200
1994-03-28	27.13	27.25	26.88	27.13	128700
1994-03-29	27.00	27.00	26.13	26.25	90700
1994-03-30	26.50	26.50	24.75	25.25	444100
1994-03-31	25.00	25.13	24.13	24.75	678600
1994-04-04	24.00	24.50	24.00	24.38	127300
1994-04-05	24.75	25.63	24.75	25.50	129200
1994-04-06	25.50	25.63	25.13	25.13	191400
1994-04-07	25.25	25.88	24.88	25.88	182400
1994-04-08	25.88	25.88	25.00	25.13	253000
1994-04-11	25.13	25.75	25.13	25.50	100200
1994-04-12	25.25	25.38	24.88	25.25	121100
1994-04-13	25.13	25.13	24.75	25.00	268000
1994-04-14	25.00	25.38	24.75	24.75	200100
1994-04-15	24.50	25.13	24.50	24.88	163800
1994-04-18	25.00	25.00	24.63	24.63	64800
1994-04-19	24.63	24.75	24.38	24.38	169200
1994-04-20	24.38	24.75	24.25	24.75	134400
1994-04-21	24.75	24.75	23.75	24.00	259300
1994-04-22	23.88	23.88	23.25	23.75	366400
1994-04-25	23.75	24.00	23.38	24.00	281100
1994-04-26	24.00	24.88	23.88	24.88	623100
1994-04-28	24.88	24.88	24.63	24.75	351700
1994-04-29	24.63	25.13	24.63	25.00	324700
1994-05-02	25.00	25.00	24.75	24.88	331900
1994-05-03	24.63	25.00	24.63	24.88	332700
1994-05-04	24.63	24.88	24.50	24.88	221700
1994-05-05	25.00	25.00	24.50	24.50	91100
1994-05-06	24.50	24.50	23.63	23.63	194400
1994-05-09	23.63	23.63	23.13	23.25	229700
1994-05-10	23.50	23.63	23.25	23.25	188300
1994-05-11	23.25	23.38	22.88	23.00	80800
1994-05-12	23.00	23.00	22.63	22.75	388000
1994-05-13	22.75	22.75	22.25	22.25	348500
1994-05-16	22.25	22.25	21.63	21.88	302800
1994-05-17	22.00	22.50	21.38	22.50	296500
1994-05-18	22.50	22.88	22.38	22.75	312100
1994-05-19	22.75	23.50	22.75	23.38	237200
1994-05-20	23.50	23.50	23.00	23.00	166800
1994-05-23	22.63	22.63	22.38	22.38	583000
1994-05-24	22.75	23.63	22.75	23.50	342200
1994-05-25	23.50	24.13	23.38	24.00	296000
1994-05-26	24.13	24.50	24.00	24.38	147600
1994-05-27	24.25	24.25	24.13	24.13	49600
1994-05-31	24.00	24.25	24.00	24.13	134000
1994-06-01	24.00	24.63	23.88	24.38	84100
1994-06-02	24.38	24.75	24.25	24.25	131000
1994-06-03	24.25	24.38	24.00	24.25	71600
1994-06-06	24.25	24.75	24.25	24.50	160100
1994-06-07	24.50	24.63	24.50	24.50	46500
1994-06-08	24.50	24.63	24.13	24.38	157900
1994-06-09	24.38	24.50	23.75	24.00	87500
1994-06-10	23.88	24.00	23.63	24.00	60600
1994-06-13	23.88	24.50	23.88	24.25	222400
1994-06-14	24.38	24.75	24.13	24.63	153400
1994-06-15	24.63	25.00	24.25	24.75	406700
1994-06-16	24.88	25.25	24.63	25.00	187800
1994-06-17	25.50	25.50	25.13	25.25	305100
1994-06-20	25.13	25.50	25.00	25.38	261600
1994-06-21	25.38	25.50	25.13	25.25	262400
1994-06-22	25.13	25.50	25.13	25.50	120700
1994-06-23	25.25	25.38	25.00	25.00	108700
1994-06-24	24.88	24.88	24.13	24.25	108600
1994-06-27	24.25	24.88	24.13	24.88	196200
1994-06-28	24.88	25.13	24.50	25.13	119600
1994-06-29	25.25	25.50	25.25	25.50	120100
1994-06-30	25.50	25.50	24.75	25.13	96200
1994-07-01	25.25	25.50	25.13	25.50	106800
1994-07-05	25.50	25.88	25.38	25.63	135000
1994-07-06	25.50	26.75	25.50	25.75	292400
1994-07-07	25.75	26.25	25.63	26.13	181900
1994-07-08	25.88	26.25	25.75	26.00	120300
1994-07-11	26.00	26.13	25.38	25.50	424900
1994-07-12	25.50	25.75	25.00	25.50	273500
1994-07-13	25.25	25.75	25.25	25.38	183400
1994-07-14	25.50	25.88	25.38	25.50	116100
1994-07-15	25.50	25.75	25.38	25.50	100400
1994-07-18	25.38	25.88	25.25	25.75	139500
1994-07-19	25.88	26.00	25.38	25.63	115800
1994-07-20	25.50	25.63	24.88	24.88	105700
1994-07-21	25.00	25.50	25.00	25.50	166000
1994-07-22	25.63	26.00	25.50	26.00	165400
1994-07-25	25.88	26.25	25.88	26.25	104500
1994-07-26	26.25	26.38	26.25	26.25	184500
1994-07-27	26.25	26.25	25.88	26.13	255600
1994-07-28	26.13	26.38	26.00	26.00	125000
1994-07-29	26.00	26.63	26.00	26.13	82100
1994-08-01	26.13	26.38	26.00	26.38	141300
1994-08-02	26.25	26.38	26.00	26.13	98100
1994-08-03	26.13	26.50	25.88	26.25	306900
1994-08-04	26.25	27.00	26.00	26.63	217800
1994-08-05	26.63	27.13	26.38	27.00	171200
1994-08-08	27.13	27.50	27.13	27.38	245800
1994-08-09	27.38	27.38	26.50	26.63	128000
1994-08-10	26.38	26.50	26.13	26.50	89400
1994-08-11	26.50	26.50	26.13	26.38	131800
1994-08-12	26.25	26.75	26.00	26.75	186600
1994-08-15	26.75	27.13	26.63	27.13	256400
1994-08-16	27.00	27.38	27.00	27.38	291300
1994-08-17	27.50	27.50	26.75	26.75	363900
1994-08-18	26.75	26.75	26.25	26.38	57600
1994-08-19	26.50	26.50	26.00	26.25	149800
1994-08-22	26.25	26.50	26.00	26.50	157700
1994-08-23	26.63	27.38	26.63	27.00	265500
1994-08-24	27.00	27.13	26.75	26.88	183000
1994-08-25	27.00	27.63	27.00	27.25	205900
1994-08-26	27.38	27.75	27.38	27.75	89600
1994-08-29	27.75	28.00	27.25	27.25	113100
1994-08-30	27.50	27.75	27.38	27.63	137100
1994-08-31	27.63	27.63	27.38	27.50	106400
1994-09-01	27.13	27.25	26.63	26.88	136400
1994-09-02	26.88	26.88	26.38	26.38	124300
1994-09-06	26.50	26.75	26.50	26.75	114700
1994-09-07	26.75	26.88	26.63	26.75	120400
1994-09-08	26.75	26.75	26.25	26.38	163000
1994-09-09	26.25	26.25	25.50	25.50	110700
1994-09-12	25.50	26.13	25.38	26.00	85700
1994-09-13	25.88	26.25	25.75	26.13	199000
1994-09-14	26.00	27.00	26.00	26.75	93900
1994-09-15	26.50	26.88	26.25	26.88	112200
1994-09-16	26.63	27.25	26.63	26.63	268200
1994-09-19	26.63	27.00	26.63	27.00	171800
1994-09-20	26.88	27.00	26.88	26.88	110400
1994-09-21	26.75	26.75	26.50	26.50	149000
1994-09-22	26.50	26.63	26.38	26.38	123500
1994-09-23	26.50	26.50	25.50	25.50	156100
1994-09-26	25.63	25.63	25.38	25.50	167800
1994-09-27	25.50	25.50	24.75	25.00	217300
1994-09-28	25.00	25.00	24.50	24.75	199300
1994-09-29	24.88	25.25	24.75	25.13	126000
1994-09-30	25.38	25.63	25.13	25.63	357900
1994-10-03	25.63	25.63	25.25	25.25	286800
1994-10-04	25.38	25.50	25.13	25.25	90300
1994-10-05	25.25	25.25	24.88	25.13	205500
1994-10-06	25.25	25.50	25.13	25.50	87800
1994-10-07	25.38	26.00	25.38	25.75	186300
1994-10-10	25.63	25.75	25.63	25.75	50000
1994-10-11	25.63	26.25	25.63	26.13	119800
1994-10-12	26.25	26.63	26.13	26.50	165500
1994-10-13	26.63	26.88	26.50	26.50	157700
1994-10-14	26.50	26.63	26.25	26.38	62500
1994-10-17	26.25	26.63	26.25	26.50	51700
1994-10-18	26.25	26.38	26.13	26.25	74600
1994-10-19	26.38	26.75	26.13	26.50	84200
1994-10-20	26.38	26.38	25.75	25.88	127600
1994-10-21	25.75	25.75	25.00	25.00	164300
1994-10-24	25.00	25.13	24.75	25.13	142500
1994-10-25	24.88	25.13	24.63	24.88	102500
1994-10-26	25.00	25.00	24.25	24.38	106900
1994-10-27	24.38	24.38	23.88	24.00	192500
1994-10-28	24.00	24.13	23.50	23.88	584100
1994-10-31	23.75	23.75	23.50	23.50	319000
1994-11-01	23.50	24.00	23.38	23.75	422900
1994-11-02	23.88	23.88	23.38	23.38	206500
1994-11-03	23.63	23.88	23.63	23.88	198300
1994-11-04	23.88	24.13	23.75	23.75	200900
1994-11-07	23.63	23.63	23.13	23.25	161200
1994-11-08	23.25	23.75	23.13	23.50	366800
1994-11-09	23.88	24.00	23.50	23.63	281700
1994-11-10	23.75	24.00	23.38	23.63	305600
1994-11-11	23.50	23.63	23.25	23.25	348700
1994-11-14	23.25	23.38	23.00	23.25	181400
1994-11-15	23.25	23.25	22.88	23.25	143500
1994-11-16	23.25	23.25	22.75	22.88	597200
1994-11-17	23.00	23.00	22.63	22.75	169200
1994-11-18	22.63	22.75	22.38	22.50	291400
1994-11-21	22.50	22.63	22.25	22.25	48300
1994-11-22	22.13	22.13	21.38	21.38	482000
1994-11-23	21.38	21.38	20.50	21.00	243100
1994-11-25	21.25	21.25	21.00	21.13	48500
1994-11-28	21.13	21.50	21.00	21.50	279600
1994-11-29	21.75	21.88	21.50	21.75	411700
1994-11-30	22.00	22.13	21.63	21.63	229100
1994-12-01	21.63	22.13	21.63	22.00	751900
1994-12-02	22.00	22.38	21.88	22.13	176100
1994-12-05	22.38	22.50	21.88	21.88	140200
1994-12-06	21.88	21.88	21.50	21.88	115600
1994-12-07	21.75	22.13	21.75	22.00	104000
1994-12-08	22.00	22.00	21.38	21.50	178500
1994-12-09	21.50	21.50	21.13	21.25	863700
1994-12-12	21.25	21.25	19.88	20.25	466000
1994-12-13	20.25	20.88	20.13	20.13	603300
1994-12-14	20.38	21.13	20.25	21.13	128500
1994-12-15	21.38	22.50	21.38	22.13	210800
1994-12-16	22.25	22.25	22.00	22.00	222200
1994-12-19	22.00	22.00	21.25	21.50	69000
1994-12-20	21.50	21.50	21.13	21.31	79300
1994-12-21	21.25	22.25	21.25	22.00	335000
1994-12-22	22.13	22.25	21.25	21.50	246600
1994-12-23	21.63	21.63	21.25	21.38	37500
1994-12-27	21.38	21.63	21.25	21.38	138200
1994-12-28	21.38	21.63	21.38	21.50	111300
1994-12-29	21.75	22.00	21.63	21.75	105800
1994-12-30	21.75	22.00	21.38	22.00	126600
1995-01-03	22.00	22.50	21.75	22.50	135100
1995-01-04	22.75	23.00	22.75	22.88	152200
1995-01-05	22.88	23.00	22.75	22.75	209500
1995-01-06	22.75	23.13	22.75	22.75	40300
1995-01-09	22.75	23.13	22.75	22.88	152000
1995-01-10	22.88	22.88	22.50	22.50	229200
1995-01-11	22.63	22.63	22.00	22.00	193300
1995-01-12	22.13	22.13	21.50	21.75	226500
1995-01-13	21.88	21.88	21.50	21.75	236500
1995-01-16	22.00	22.75	21.88	22.75	191700
1995-01-17	22.75	23.00	22.63	23.00	106200
1995-01-18	23.00	23.00	22.88	22.88	77000
1995-01-19	22.75	23.50	22.75	23.38	203800
1995-01-20	23.25	23.25	22.50	22.50	226500
1995-01-23	22.00	22.25	22.00	22.13	172600
1995-01-24	22.13	22.13	21.75	21.75	233400
1995-01-25	21.63	22.00	21.38	21.88	302200
1995-01-26	22.00	22.13	21.88	21.88	69500
1995-01-27	21.88	22.00	21.75	22.00	211300
1995-01-30	22.25	22.25	21.75	21.75	130200
1995-01-31	21.75	21.75	21.44	21.50	469400
1995-02-01	21.63	21.63	21.25	21.25	351000
1995-02-02	21.50	21.50	21.25	21.38	316200
1995-02-03	21.63	21.75	21.38	21.50	715600
1995-02-06	21.63	21.63	21.13	21.25	386900
1995-02-07	21.25	21.88	21.25	21.63	462400
1995-02-08	21.25	21.38	21.13	21.13	333600
1995-02-09	21.25	21.50	21.00	21.50	545800
1995-02-10	21.63	22.13	21.38	22.13	411600
1995-02-13	22.13	22.63	22.13	22.50	89500
1995-02-14	22.38	22.50	22.25	22.25	48100
1995-02-15	22.38	23.00	22.25	22.75	103700
1995-02-16	22.88	23.00	22.75	22.88	109200
1995-02-17	22.88	22.88	22.75	22.75	127500
1995-02-21	22.88	23.13	22.88	22.88	124300
1995-02-22	23.00	23.13	22.75	23.00	112300
1995-02-23	23.25	23.38	22.63	22.75	264300
1995-02-24	22.88	23.13	22.63	23.13	94300
1995-02-27	23.00	23.00	22.75	22.88	70900
1995-02-28	23.00	23.25	23.00	23.25	120200
1995-03-01	23.25	23.25	23.00	23.00	83900
1995-03-02	23.00	23.38	22.88	23.38	375400
1995-03-03	23.38	23.38	22.63	23.00	144200
1995-03-06	23.00	23.63	23.00	23.38	185900
1995-03-07	23.25	23.25	22.25	22.63	151100
1995-03-08	22.75	22.75	22.63	22.63	100000
1995-03-09	22.63	22.63	22.50	22.50	78800
1995-03-10	22.88	23.00	22.63	22.63	133200
1995-03-13	22.75	22.88	22.50	22.75	131200
1995-03-14	22.88	23.13	22.88	22.88	89700
1995-03-15	22.88	22.88	22.50	22.63	69400
1995-03-16	22.50	22.63	22.38	22.50	87200
1995-03-17	22.50	22.50	22.25	22.25	199700
1995-03-20	22.38	22.50	22.00	22.25	329000
1995-03-21	22.25	22.63	22.25	22.63	112900
1995-03-22	22.63	22.88	22.63	22.75	109000
1995-03-23	22.75	22.75	22.63	22.75	114200
1995-03-24	22.75	23.00	22.63	23.00	76000
1995-03-27	22.88	23.00	22.75	22.88	144400
1995-03-28	22.88	23.13	22.88	23.13	108400
1995-03-29	23.13	25.13	23.13	24.13	329500
1995-03-30	24.25	24.38	24.13	24.13	220500
1995-03-31	24.00	24.00	23.63	24.00	237700
1995-04-03	23.88	24.13	23.88	24.00	443800
1995-04-04	24.00	24.13	23.88	24.00	105000
1995-04-05	23.75	24.00	23.75	24.00	58500
1995-04-06	24.00	24.25	23.88	24.25	248800
1995-04-07	24.25	24.50	24.13	24.50	227500
1995-04-10	24.50	24.50	24.38	24.50	129100
1995-04-11	24.63	24.88	24.63	24.75	134000
1995-04-12	24.75	24.75	24.63	24.75	127000
1995-04-13	24.88	24.88	24.75	24.88	79900
1995-04-17	25.00	25.00	24.63	24.88	216300
1995-04-18	24.88	25.00	24.75	25.00	107900
1995-04-19	25.00	25.25	24.75	25.25	259900
1995-04-20	25.00	25.00	24.63	24.63	174800
1995-04-21	24.75	24.75	23.88	24.00	310300
1995-04-24	24.00	24.00	23.75	23.88	288000
1995-04-25	24.00	24.00	23.88	24.00	94800
1995-04-26	24.00	24.00	23.63	23.88	80100
1995-04-27	23.88	23.88	23.75	23.88	43200
1995-04-28	23.88	23.88	23.38	23.38	232300
1995-05-01	23.50	23.50	23.25	23.38	191100
1995-05-02	23.25	23.38	23.25	23.25	260900
1995-05-03	23.50	24.13	23.38	23.38	148900
1995-05-04	23.50	23.50	23.25	23.25	499500
1995-05-05	23.38	23.38	23.13	23.25	270400
1995-05-08	23.25	23.50	23.13	23.13	212100
1995-05-09	23.13	23.75	23.13	23.63	87300
1995-05-10	23.63	24.50	23.50	24.25	156400
1995-05-11	24.25	24.50	24.25	24.38	132900
1995-05-12	24.38	24.63	24.25	24.63	54400
1995-05-15	24.63	25.38	24.63	25.13	300000
1995-05-16	25.25	25.38	25.13	25.38	108500
1995-05-17	25.50	25.63	25.38	25.38	158300
1995-05-18	25.38	25.50	25.25	25.38	103800
1995-05-19	25.38	25.38	25.13	25.25	196700
1995-05-22	25.00	25.25	24.63	24.63	223000
1995-05-23	25.00	25.00	24.50	24.75	200600
1995-05-24	25.13	25.13	24.50	24.75	108100
1995-05-25	24.75	24.75	24.50	24.75	250000
1995-05-26	24.63	24.63	24.38	24.63	381100
1995-05-30	24.63	24.63	24.50	24.63	103000
1995-05-31	24.50	25.38	24.50	25.38	78900
1995-06-01	25.38	25.63	25.13	25.38	96400
1995-06-02	25.13	25.13	24.88	25.00	101300
1995-06-05	25.00	25.38	24.88	25.13	91900
1995-06-06	25.00	25.00	24.75	24.88	370400
1995-06-07	25.00	25.00	24.63	24.75	186200
1995-06-08	24.88	24.88	24.38	24.50	364800
1995-06-09	24.50	24.50	24.25	24.50	165800
1995-06-12	24.63	24.75	24.38	24.50	110600
1995-06-13	24.50	24.50	23.88	24.00	273600
1995-06-14	24.00	24.13	23.38	24.13	446900
1995-06-15	24.13	24.25	24.00	24.25	151200
1995-06-16	24.38	24.38	23.88	24.00	316800
1995-06-19	24.00	24.25	23.88	24.13	183100
1995-06-20	24.13	24.13	24.00	24.13	121700
1995-06-21	24.00	24.13	23.63	23.63	196300
1995-06-22	23.63	23.88	23.63	23.88	383300
1995-06-23	23.88	24.00	23.63	23.88	375500
1995-06-26	23.88	23.88	23.75	23.88	92900
1995-06-27	23.88	24.00	23.75	24.00	143400
1995-06-28	23.75	23.88	23.75	23.75	174500
1995-06-29	23.88	23.88	23.63	23.63	433400
1995-06-30	23.75	24.00	23.63	23.88	160700
1995-07-03	23.88	23.88	23.75	23.75	44700
1995-07-05	23.88	24.25	23.75	24.25	205800
1995-07-06	24.00	24.13	23.75	24.13	389300
1995-07-07	24.13	24.88	24.13	24.75	302300
1995-07-10	24.88	25.13	24.88	25.13	247600
1995-07-11	25.25	25.38	25.13	25.25	240500
1995-07-12	25.25	25.50	25.25	25.50	233200
1995-07-13	25.50	25.50	25.25	25.38	150400
1995-07-14	25.25	25.25	24.75	25.13	147100
1995-07-17	25.25	25.75	25.13	25.75	171000
1995-07-18	25.50	25.50	24.75	24.75	298800
1995-07-19	24.75	24.88	24.25	24.50	175700
1995-07-20	24.75	24.75	24.38	24.50	267800
1995-07-21	24.75	25.13	24.75	24.88	101800
1995-07-24	24.88	24.88	24.25	24.25	492000
1995-07-25	24.00	24.00	23.88	24.00	580100
1995-07-26	24.00	24.00	23.75	23.75	365500
1995-07-27	23.88	24.13	23.75	24.13	216000
1995-07-28	24.13	24.25	23.88	23.88	131900
1995-07-31	23.75	25.00	23.75	24.88	167500
1995-08-01	24.75	24.88	23.88	24.13	253100
1995-08-02	24.25	24.38	24.13	24.13	131200
1995-08-03	24.00	24.38	23.75	24.25	136900
1995-08-04	24.38	24.50	24.38	24.38	72500
1995-08-07	24.50	24.50	23.75	23.88	252800
1995-08-08	23.88	24.25	23.75	24.25	425900
1995-08-09	24.38	24.38	24.13	24.25	130100
1995-08-10	24.25	24.50	24.13	24.25	98400
1995-08-11	24.25	24.75	24.25	24.75	148600
1995-08-14	24.63	25.50	24.63	25.13	243900
1995-08-15	25.13	25.25	24.63	24.88	209800
1995-08-16	24.88	25.00	24.25	24.38	293100
1995-08-17	24.50	24.63	24.38	24.50	120300
1995-08-18	25.00	25.00	24.75	24.88	103100
1995-08-21	24.88	25.00	24.88	24.88	139900
1995-08-22	24.88	24.88	24.75	24.75	163900
1995-08-23	24.75	24.75	24.25	24.38	166300
1995-08-24	24.25	24.25	24.00	24.00	107800
1995-08-25	24.13	24.50	24.00	24.38	153800
1995-08-28	24.50	24.50	24.25	24.50	92600
1995-08-29	24.50	24.50	24.25	24.38	130000
1995-08-30	24.50	24.50	24.25	24.50	37000
1995-08-31	24.38	24.38	24.25	24.25	204500
1995-09-01	24.38	24.75	24.25	24.75	135600
1995-09-05	24.75	24.75	24.25	24.50	295200
1995-09-06	24.50	24.88	24.50	24.88	125800
1995-09-07	24.88	24.88	24.38	24.63	300500
1995-09-08	24.50	24.63	24.38	24.63	45900
1995-09-11	24.63	24.88	24.50	24.88	99000
1995-09-12	24.75	24.88	24.50	24.88	160800
1995-09-13	24.75	25.25	24.75	25.25	116200
1995-09-14	25.25	25.38	25.00	25.25	130200
1995-09-15	26.00	26.00	25.75	25.75	354200
1995-09-18	25.88	26.00	25.75	26.00	156200
1995-09-19	26.00	26.13	25.88	26.00	300900
1995-09-20	26.00	26.00	25.00	25.38	216400
1995-09-21	25.50	25.50	24.88	24.88	94700
1995-09-22	24.88	25.75	24.88	25.63	298200
1995-09-25	25.75	25.75	25.50	25.50	226900
1995-09-26	25.75	25.88	25.75	25.88	240600
1995-09-27	25.75	25.88	24.75	25.38	597100
1995-09-28	25.25	25.38	24.88	25.38	272800
1995-09-29	25.25	25.50	25.25	25.38	77700
1995-10-02	25.63	25.75	25.25	25.50	123000
1995-10-03	25.63	25.63	25.25	25.38	129900
1995-10-04	25.38	25.38	24.88	25.00	70500
1995-10-05	25.00	25.38	24.88	25.38	88500
1995-10-06	25.25	25.63	25.13	25.63	154400
1995-10-09	25.75	25.88	25.38	25.38	74100
1995-10-10	25.38	25.50	25.00	25.38	255700
1995-10-11	25.38	25.63	25.38	25.63	115000
1995-10-12	25.63	25.88	25.50	25.88	85600
1995-10-13	26.00	26.00	25.63	25.75	224700
1995-10-16	25.88	26.00	25.75	25.88	129100
1995-10-17	25.88	25.88	25.50	25.50	178000
1995-10-18	25.38	25.50	24.50	24.50	1732700
1995-10-19	24.50	25.00	24.50	24.75	296200
1995-10-20	24.75	24.75	24.50	24.63	91100
1995-10-23	24.63	24.63	24.38	24.50	108300
1995-10-24	24.38	24.38	24.00	24.25	132300
1995-10-25	24.25	24.38	24.00	24.13	113500
1995-10-26	24.13	24.63	24.13	24.13	107300
1995-10-27	24.25	24.38	24.13	24.25	68000
1995-10-30	24.13	24.38	24.00	24.38	145300
1995-10-31	24.50	24.50	24.13	24.13	78500
1995-11-01	24.13	24.50	24.13	24.50	104000
1995-11-02	24.63	25.38	24.50	25.13	170500
1995-11-03	25.00	25.25	25.00	25.13	117400
1995-11-06	25.00	25.00	24.63	24.63	308000
1995-11-07	24.63	24.75	24.50	24.63	109900
1995-11-08	24.63	24.75	24.50	24.63	234100
1995-11-09	24.63	24.63	24.13	24.25	123200
1995-11-10	24.13	24.50	23.88	24.25	90000
1995-11-13	24.00	24.13	23.88	24.00	245000
1995-11-14	23.88	23.88	23.50	23.63	438800
1995-11-15	23.63	23.63	23.13	23.63	143000
1995-11-16	23.38	23.63	22.75	22.88	192900
1995-11-17	23.00	23.00	22.63	22.75	224000
1995-11-20	23.00	23.50	23.00	23.00	198800
1995-11-21	23.00	23.13	22.88	23.00	272500
1995-11-22	23.00	23.06	22.88	23.00	293400
1995-11-24	23.00	23.00	22.88	23.00	38600
1995-11-27	23.00	23.63	22.88	23.38	266600
1995-11-28	23.25	23.50	23.00	23.50	124300
1995-11-29	23.38	23.75	23.38	23.75	62100
1995-11-30	23.63	24.13	23.63	23.88	270100
1995-12-01	23.75	24.63	23.75	24.38	197500
1995-12-04	24.25	24.38	23.75	23.75	114600
1995-12-05	23.75	23.88	23.38	23.88	123100
1995-12-06	24.00	24.75	24.00	24.63	161800
1995-12-07	24.38	24.69	24.13	24.50	142200
1995-12-08	24.50	24.88	24.50	24.88	93700
1995-12-11	24.63	25.50	24.63	25.50	103900
1995-12-12	25.50	25.75	25.13	25.38	125300
1995-12-13	25.38	25.50	25.13	25.13	101500
1995-12-14	25.13	25.13	24.13	24.25	158700
1995-12-15	24.75	24.75	24.50	24.75	278400
1995-12-18	24.50	24.63	24.25	24.38	87900
1995-12-19	24.38	24.38	23.88	24.00	176000
1995-12-20	24.00	24.00	23.25	23.25	173800
1995-12-21	23.50	23.75	23.25	23.38	300400
1995-12-22	23.50	23.75	23.38	23.75	166800
1995-12-26	23.75	24.00	23.50	23.63	59900
1995-12-27	23.63	24.00	23.63	24.00	48200
1995-12-28	23.88	24.63	23.88	24.50	125100
1995-12-29	24.50	24.88	24.50	24.75	117000
1996-01-02	24.50	25.25	24.50	25.25	208100
1996-01-03	25.25	25.44	25.00	25.25	205800
1996-01-04	25.25	25.25	24.38	24.75	234200
1996-01-05	24.88	24.88	24.25	24.50	237500
1996-01-08	24.50	24.50	24.13	24.50	72200
1996-01-09	24.63	24.63	24.50	24.50	111500
1996-01-10	24.13	24.38	24.00	24.25	228700
1996-01-11	24.25	24.38	24.13	24.13	152000
1996-01-12	24.13	24.25	23.88	24.25	156200
1996-01-15	24.25	24.38	23.75	24.25	30000
1996-01-16	24.38	24.38	23.63	23.88	61800
1996-01-17	23.88	24.00	23.63	23.63	110000
1996-01-18	23.88	23.88	23.25	23.50	86800
1996-01-19	23.13	23.50	23.00	23.13	180800
1996-01-22	23.25	23.63	23.13	23.13	172400
1996-01-23	23.25	23.50	23.00	23.00	262400
1996-01-24	23.00	23.25	22.88	23.00	80000
1996-01-25	23.00	23.13	22.75	22.88	102400
1996-01-26	22.75	23.00	22.63	22.88	81000
1996-01-29	22.88	23.13	22.88	23.13	88300
1996-01-30	23.25	23.25	23.00	23.13	164500
1996-01-31	23.25	23.63	23.25	23.38	476200
1996-02-01	23.50	24.13	23.38	24.00	178500
1996-02-02	24.00	24.38	24.00	24.13	155300
1996-02-05	24.00	24.75	24.00	24.75	171200
1996-02-06	25.00	25.25	24.75	25.25	651400
1996-02-07	25.38	25.50	25.25	25.50	489500
1996-02-08	25.50	25.75	25.50	25.75	185700
1996-02-09	25.75	26.75	25.75	26.75	341100
1996-02-12	26.88	27.00	26.63	26.88	299000
1996-02-13	26.63	26.75	26.38	26.50	324400
1996-02-14	26.88	27.50	26.88	27.00	531300
1996-02-15	27.38	27.50	27.00	27.00	245700
1996-02-16	26.88	26.88	26.38	26.75	138400
1996-02-20	26.25	26.38	25.38	25.63	782900
1996-02-21	25.50	26.00	25.50	26.00	441400
1996-02-22	26.00	26.38	25.88	26.25	479000
1996-02-23	26.50	27.00	26.38	26.63	269000
1996-02-26	26.38	26.63	26.13	26.63	289300
1996-02-27	26.63	26.63	25.75	25.75	911800
1996-02-28	25.88	25.88	24.88	24.88	401200
1996-02-29	24.88	25.25	24.88	25.09	1137400
1996-03-01	25.38	25.75	25.25	25.63	682700
1996-03-04	25.75	27.25	25.75	27.13	1149400
1996-03-05	26.88	27.13	26.75	26.88	479600
1996-03-06	26.88	27.88	26.75	27.38	382500
1996-03-07	27.63	27.63	27.13	27.25	267600
1996-03-08	27.13	27.25	26.63	26.75	141200
1996-03-11	26.63	27.38	26.38	27.13	454600
1996-03-12	26.88	27.00	26.25	27.00	695600
1996-03-13	27.13	27.13	26.88	27.00	211900
1996-03-14	27.00	27.13	26.75	26.88	303100
1996-03-15	26.88	27.63	26.88	27.38	285100
1996-03-18	27.50	29.13	27.38	28.75	318000
1996-03-19	28.25	28.38	27.75	27.75	396500
1996-03-20	27.75	27.75	27.13	27.38	270100
1996-03-21	27.38	27.38	26.88	27.00	349000
1996-03-22	27.00	27.50	26.50	27.50	1195300
1996-03-25	27.50	27.50	26.88	27.13	213600
1996-03-26	27.00	27.13	26.75	27.00	320900
1996-03-27	27.00	27.38	27.00	27.38	729800
1996-03-28	27.25	27.25	27.13	27.13	105100
1996-03-29	27.13	27.38	27.00	27.25	193900
1996-04-01	27.38	27.50	26.88	27.38	169400
1996-04-02	27.38	27.38	27.00	27.13	193200
1996-04-03	27.00	27.00	26.25	26.50	375700
1996-04-04	26.63	26.88	26.50	26.88	168600
1996-04-08	26.38	26.38	25.88	26.38	170200
1996-04-09	26.38	26.50	26.25	26.50	127100
1996-04-10	26.38	26.50	26.25	26.50	335000
1996-04-11	26.50	26.56	25.75	26.13	351800
1996-04-12	26.13	26.50	26.13	26.50	261900
1996-04-15	27.00	27.50	26.88	27.50	511100
1996-04-16	28.13	28.38	27.75	27.88	448600
1996-04-17	27.88	28.25	27.38	28.25	1038100
1996-04-18	28.38	28.88	28.13	28.63	323300
1996-04-19	28.63	28.88	28.38	28.50	419600
1996-04-22	28.50	28.50	27.75	28.00	431200
1996-04-23	28.00	28.88	28.00	28.75	398500
1996-04-24	28.63	29.50	28.63	29.50	374000
1996-04-25	29.25	29.25	28.56	28.75	237500
1996-04-26	28.75	29.00	28.75	28.75	188700
1996-04-29	28.88	29.00	28.75	28.88	94400
1996-04-30	28.88	29.13	28.75	28.88	403100
1996-05-01	29.00	29.13	28.88	29.13	295200
1996-05-02	29.13	29.13	28.63	29.00	316400
1996-05-03	28.88	28.88	28.38	28.63	592600
1996-05-06	28.50	28.63	28.38	28.63	236600
1996-05-07	28.50	28.50	28.25	28.50	390800
1996-05-08	28.38	28.50	28.25	28.50	221700
1996-05-09	28.38	28.50	28.13	28.25	365900
1996-05-10	28.38	28.38	28.13	28.25	593900
1996-05-13	28.25	28.50	28.13	28.50	196400
1996-05-14	28.50	28.50	28.38	28.50	390700
1996-05-15	28.50	29.13	28.38	29.00	424100
1996-05-16	28.75	29.00	28.75	29.00	373400
1996-05-17	29.00	29.13	29.00	29.00	273200
1996-05-20	28.75	29.00	28.75	29.00	163400
1996-05-21	29.00	29.00	28.88	29.00	260300
1996-05-22	29.00	29.13	28.88	29.13	251000
1996-05-23	29.00	30.00	29.00	29.50	1402600
1996-05-24	29.25	29.50	29.25	29.38	139300
1996-05-28	29.38	29.50	29.13	29.25	200500
1996-05-29	29.38	29.38	28.88	29.00	250300
1996-05-30	28.88	29.50	28.88	29.38	295100
1996-05-31	29.38	29.38	29.00	29.25	251800
1996-06-03	29.00	29.13	28.75	28.88	123600
1996-06-04	28.88	29.00	28.75	29.00	130900
1996-06-05	29.00	29.13	28.88	29.13	148300
1996-06-06	29.00	29.13	28.88	28.88	266500
1996-06-07	28.75	28.88	28.50	28.63	400600
1996-06-10	28.63	29.00	28.63	28.88	113300
1996-06-11	28.88	29.25	28.88	28.88	658800
1996-06-12	28.88	29.13	28.75	29.13	798900
1996-06-13	29.13	29.75	29.13	29.38	1053800
1996-06-14	29.13	29.38	29.13	29.25	88800
1996-06-17	29.13	29.25	28.88	29.00	103900
1996-06-18	28.75	29.00	28.38	28.38	316600
1996-06-19	28.38	28.38	28.00	28.25	367100
1996-06-20	28.13	28.63	28.00	28.25	385600
1996-06-21	28.38	28.50	28.25	28.50	450800
1996-06-24	28.50	28.63	28.38	28.38	103200
1996-06-25	28.38	28.50	28.13	28.25	178700
1996-06-26	28.38	28.38	27.88	28.00	103500
1996-06-27	28.00	28.25	27.88	28.00	228800
1996-06-28	28.00	28.25	28.00	28.13	542600
1996-07-01	28.13	28.25	28.00	28.13	248300
1996-07-02	28.25	28.25	28.00	28.25	135100
1996-07-03	28.25	28.88	28.13	28.50	181300
1996-07-05	28.13	28.38	28.00	28.13	125500
1996-07-08	28.00	28.00	27.63	27.75	503000
1996-07-09	27.75	27.88	27.50	27.50	136100
1996-07-10	27.75	27.75	27.38	27.50	289600
1996-07-11	27.63	27.63	26.50	26.75	408200
1996-07-12	26.75	27.25	26.50	26.63	438900
1996-07-15	26.63	26.63	25.88	25.88	170900
1996-07-16	26.00	26.13	24.75	25.50	239400
1996-07-17	25.88	26.75	25.88	26.38	204000
1996-07-18	26.50	26.50	26.00	26.25	106700
1996-07-19	26.38	28.00	26.25	26.88	297900
1996-07-22	26.75	27.13	26.13	26.63	340300
1996-07-23	26.63	27.25	26.00	26.00	146800
1996-07-24	25.88	25.88	24.75	25.13	232800
1996-07-25	25.38	26.38	25.38	26.00	244300
1996-07-26	26.00	26.00	25.63	26.00	108100
1996-07-29	26.00	26.38	26.00	26.13	171200
1996-07-30	26.25	26.25	25.75	26.25	201200
1996-07-31	26.13	26.63	26.13	26.63	253200
1996-08-01	26.38	26.75	26.38	26.63	77100
1996-08-02	26.88	27.00	26.50	26.75	278100
1996-08-05	26.75	26.88	26.50	26.63	116100
1996-08-06	26.75	26.75	26.50	26.63	47900
1996-08-07	26.75	26.75	26.50	26.75	68000
1996-08-08	26.63	26.63	26.38	26.63	86200
1996-08-09	26.75	27.38	26.63	27.00	915000
1996-08-12	27.00	27.63	26.63	27.50	786500
1996-08-13	27.63	27.63	27.00	27.25	170200
1996-08-14	27.25	27.88	27.25	27.50	125400
1996-08-15	27.38	27.50	27.13	27.38	33900
1996-08-16	27.25	27.50	26.88	27.25	63800
1996-08-19	27.25	27.38	27.13	27.38	52400
1996-08-20	27.25	27.50	27.25	27.38	91100
1996-08-21	27.25	27.50	27.13	27.50	27600
1996-08-22	27.25	27.63	27.25	27.50	111700
1996-08-23	27.63	28.25	27.63	28.00	233300
1996-08-26	27.88	28.75	27.88	28.75	682200
1996-08-27	28.50	29.00	28.50	28.88	872400
1996-08-28	28.75	28.88	28.63	28.75	383400
1996-08-29	28.50	28.63	28.38	28.38	239200
1996-08-30	28.38	28.75	28.25	28.38	120500
1996-09-03	28.00	28.38	28.00	28.13	166000
1996-09-04	28.13	28.63	28.13	28.50	423000
1996-09-05	28.38	28.75	28.25	28.38	436100
1996-09-06	28.50	28.75	28.50	28.75	84800
1996-09-09	28.88	29.25	28.50	29.13	793800
1996-09-10	28.63	29.25	28.63	29.00	472200
1996-09-11	28.88	29.25	28.88	29.25	322600
1996-09-12	29.25	29.50	29.13	29.50	160500
1996-09-13	29.63	29.75	29.25	29.50	713500
1996-09-16	28.75	29.63	28.75	29.38	297100
1996-09-17	29.50	29.75	29.00	29.50	106100
1996-09-18	29.25	29.75	29.13	29.63	167400
1996-09-19	29.63	30.75	29.63	30.75	1381300
1996-09-20	30.88	31.13	30.25	31.00	1486800
1996-09-23	30.63	30.63	30.50	30.50	194700
1996-09-24	30.25	30.38	29.75	30.00	553000
1996-09-25	29.88	30.00	29.75	29.75	200100
1996-09-26	29.63	29.63	29.00	29.13	342100
1996-09-27	29.38	29.63	29.00	29.63	301300
1996-09-30	29.63	30.00	29.63	29.63	318700
1996-10-01	29.75	29.75	29.00	29.25	627900
1996-10-02	29.50	30.25	29.13	29.38	947700
1996-10-03	29.25	29.38	28.88	29.00	471600
1996-10-04	29.13	29.50	29.13	29.38	827500
1996-10-07	29.38	29.38	29.00	29.00	104400
1996-10-08	29.13	29.13	28.63	28.88	233200
1996-10-09	28.88	28.88	28.38	28.50	343100
1996-10-10	28.50	28.63	28.38	28.50	211100
1996-10-11	28.63	28.63	27.88	28.38	625500
1996-10-14	28.50	29.00	28.50	28.75	131100
1996-10-15	29.00	29.50	28.88	29.13	170700
1996-10-16	28.88	29.00	28.75	29.00	88500
1996-10-17	29.00	29.13	28.63	28.75	121600
1996-10-18	28.75	28.88	28.63	28.63	315600
1996-10-21	28.75	30.25	28.75	29.75	859000
1996-10-22	29.63	29.75	29.38	29.75	431000
1996-10-23	29.63	29.88	29.63	29.75	232000
1996-10-24	29.25	29.50	29.00	29.00	478700
1996-10-25	29.00	29.13	28.75	29.00	193600
1996-10-28	29.13	29.38	29.00	29.00	142800
1996-10-29	29.25	29.25	28.63	29.00	141200
1996-10-30	29.38	29.50	29.25	29.25	218500
1996-10-31	29.50	29.88	29.50	29.75	208500
1996-11-01	29.88	29.88	29.63	29.75	262500
1996-11-04	29.88	30.00	29.38	30.00	398700
1996-11-05	29.88	30.50	29.88	29.88	338700
1996-11-06	30.13	30.13	29.63	29.75	493200
1996-11-07	29.63	29.75	29.50	29.75	356400
1996-11-08	29.75	29.75	29.50	29.75	168400
1996-11-11	29.88	30.13	29.75	30.13	151700
1996-11-12	30.13	30.13	29.75	29.88	137600
1996-11-13	30.00	30.00	29.88	30.00	133600
1996-11-14	30.00	30.00	29.88	30.00	220100
1996-11-15	30.00	30.00	29.88	29.88	270600
1996-11-18	30.00	30.00	29.75	29.88	188800
1996-11-19	29.88	30.13	29.75	30.13	229800
1996-11-20	30.13	30.25	30.00	30.13	194700
1996-11-21	30.25	30.25	30.00	30.25	145100
1996-11-22	30.25	30.38	30.00	30.13	177800
1996-11-25	30.13	30.38	30.00	30.38	214900
1996-11-26	30.38	30.38	30.13	30.38	523300
1996-11-27	30.38	30.63	30.25	30.50	254800
1996-11-29	30.63	30.88	30.38	30.38	89500
1996-12-02	30.50	30.88	30.50	30.75	289800
1996-12-03	30.63	30.75	30.25	30.50	217900
1996-12-04	30.25	30.38	30.00	30.13	246400
1996-12-05	30.13	30.38	30.00	30.13	255800
1996-12-06	30.00	30.00	29.63	30.00	197700
1996-12-09	30.25	30.25	30.13	30.13	141000
1996-12-10	30.25	30.25	30.13	30.13	166200
1996-12-11	29.88	29.88	29.50	29.75	294000
1996-12-12	29.63	29.63	29.00	29.00	393800
1996-12-13	29.00	29.00	28.88	28.88	240000
1996-12-16	28.88	28.88	28.25	28.38	828400
1996-12-17	28.38	28.50	28.25	28.50	414100
1996-12-18	28.50	28.88	28.50	28.75	157700
1996-12-19	29.00	29.00	28.50	28.50	534000
1996-12-20	28.50	28.56	28.13	28.38	755600
1996-12-23	28.38	28.50	28.25	28.25	194400
1996-12-24	28.38	28.38	28.13	28.25	142300
1996-12-26	28.13	28.38	28.00	28.38	232500
1996-12-27	28.50	28.50	28.25	28.50	185800
1996-12-30	28.50	28.75	28.50	28.50	257700
1996-12-31	28.50	28.50	28.13	28.13	97000
1997-01-02	28.25	28.38	28.13	28.25	225500
1997-01-03	28.50	28.75	28.38	28.63	255600
1997-01-06	28.88	29.13	28.50	28.50	283900
1997-01-07	28.50	28.63	28.00	28.38	363500
1997-01-08	28.75	28.88	28.50	28.63	267300
1997-01-09	28.75	28.75	28.50	28.63	190500
1997-01-10	28.38	28.50	28.25	28.50	368200
1997-01-13	28.75	28.75	28.31	28.63	338800
1997-01-14	29.00	29.00	28.75	28.88	126900
1997-01-15	28.88	29.50	28.63	29.25	279300
1997-01-16	29.13	29.38	29.00	29.38	288300
1997-01-17	29.38	29.75	29.25	29.50	409300
1997-01-20	29.38	30.13	29.38	29.88	543500
1997-01-21	29.50	29.50	28.75	28.88	555500
1997-01-22	28.88	29.38	28.75	29.25	815900
1997-01-23	29.38	29.38	28.38	28.38	306600
1997-01-24	28.50	28.63	27.75	28.00	591500
1997-01-27	27.88	27.88	27.63	27.63	395700
1997-01-28	27.75	27.75	27.38	27.38	492300
1997-01-29	27.38	27.38	27.13	27.25	380200
1997-01-30	27.38	28.00	27.25	27.88	198000
1997-01-31	28.00	28.63	28.00	28.50	685000
1997-02-03	28.50	28.75	28.38	28.63	126900
1997-02-04	28.50	28.75	28.38	28.63	391200
1997-02-05	28.63	28.75	28.38	28.50	247700
1997-02-06	28.50	29.00	28.50	29.00	448400
1997-02-07	29.13	29.38	28.88	29.25	515100
1997-02-10	29.25	29.88	29.25	29.63	891600
1997-02-11	29.75	29.88	29.63	29.88	439300
1997-02-12	29.75	30.38	29.75	30.38	478700
1997-02-13	30.38	30.38	30.00	30.25	510200
1997-02-14	30.25	30.88	30.25	30.88	353700
1997-02-18	30.88	31.25	30.88	31.25	290500
1997-02-19	31.13	31.50	31.13	31.38	167700
1997-02-20	31.25	31.38	31.25	31.38	91100
1997-02-21	31.38	31.75	31.25	31.63	254600
1997-02-24	31.63	32.63	31.63	32.38	712000
1997-02-25	32.50	32.50	32.00	32.38	383500
1997-02-26	32.25	32.38	31.88	32.13	181100
1997-02-27	32.00	32.00	31.50	31.50	373700
1997-02-28	31.63	31.88	31.38	31.50	289700
1997-03-03	31.50	31.88	31.50	31.75	105800
1997-03-04	31.63	32.13	31.50	31.88	163000
1997-03-05	32.13	32.50	32.00	32.13	185800
1997-03-06	32.25	32.25	31.88	32.13	200300
1997-03-07	32.13	32.75	31.75	32.63	548400
1997-03-10	31.00	31.75	30.25	31.75	1207700
1997-03-11	31.63	31.88	31.00	31.38	673300
1997-03-12	31.13	31.88	31.13	31.50	279300
1997-03-13	31.50	31.50	31.00	31.13	145200
1997-03-14	31.25	31.63	31.13	31.25	172800
1997-03-17	31.00	31.13	30.75	31.00	232100
1997-03-18	31.00	31.00	30.63	30.75	170800
1997-03-19	30.75	30.75	30.25	30.38	436700
1997-03-20	30.38	30.38	29.88	30.00	310100
1997-03-21	29.88	30.13	29.75	30.00	448700
1997-03-24	30.38	30.50	30.13	30.38	231500
1997-03-25	30.38	30.50	30.25	30.25	218700
1997-03-26	30.00	30.38	29.88	29.88	201200
1997-03-27	29.88	30.00	29.75	29.88	168700
1997-03-31	30.00	30.25	29.25	29.25	382400
1997-04-01	29.50	29.63	29.38	29.63	170300
1997-04-02	29.50	29.88	29.38	29.38	490200
1997-04-03	29.38	29.38	29.00	29.00	331400
1997-04-04	29.00	29.13	28.88	29.00	498700
1997-04-07	29.25	29.88	29.25	29.75	163000
1997-04-08	29.75	30.25	29.75	30.25	136700
1997-04-09	30.13	30.25	30.00	30.25	351000
1997-04-10	30.00	30.13	29.94	30.00	288400
1997-04-11	30.00	30.00	29.75	29.88	145900
1997-04-14	29.75	30.00	29.63	29.88	262600
1997-04-15	29.75	30.13	29.63	30.00	426100
1997-04-16	30.00	30.75	29.88	30.38	313300
1997-04-17	30.50	30.75	30.38	30.75	467200
1997-04-18	30.75	31.25	30.50	31.25	208000
1997-04-21	31.38	31.56	31.25	31.38	344300
1997-04-22	31.38	31.38	30.88	31.13	214100
1997-04-23	31.13	31.13	30.88	31.00	167200
1997-04-24	31.13	31.13	31.00	31.00	132800
1997-04-25	31.00	31.25	30.25	30.63	439500
1997-04-28	30.63	30.88	30.50	30.63	439700
1997-04-29	30.88	31.00	30.75	31.00	318500
1997-04-30	31.00	31.13	30.75	31.13	410400
1997-05-01	31.25	31.50	31.00	31.50	272800
1997-05-02	31.38	32.50	31.25	32.38	274900
1997-05-05	32.50	33.13	32.38	33.00	459800
1997-05-06	32.88	33.50	32.75	33.00	565000
1997-05-07	33.00	33.00	32.75	32.75	299000
1997-05-08	32.75	33.00	32.00	32.00	264100
1997-05-09	32.13	32.88	32.13	32.63	139900
1997-05-12	32.63	33.00	32.50	32.88	222600
1997-05-13	32.75	33.00	32.75	32.88	132200
1997-05-14	32.88	32.88	32.75	32.88	196500
1997-05-15	32.63	33.00	32.63	32.75	139600
1997-05-16	32.75	32.88	32.63	32.88	108600
1997-05-19	32.75	32.88	32.50	32.88	38000
1997-05-20	32.63	32.75	32.50	32.75	94000
1997-05-21	32.75	32.75	32.50	32.75	131600
1997-05-22	32.75	33.00	32.75	32.75	73100
1997-05-23	32.88	33.00	32.75	32.75	159500
1997-05-27	32.38	33.13	31.63	32.75	215700
1997-05-28	32.63	32.75	32.50	32.50	68000
1997-05-29	32.75	32.88	32.50	32.63	118500
1997-05-30	32.25	33.13	32.00	33.13	220900
1997-06-02	32.88	33.63	32.88	33.50	232200
1997-06-03	33.75	33.75	33.38	33.38	423100
1997-06-04	33.38	33.50	32.63	32.63	210500
1997-06-05	32.88	32.88	32.50	32.50	110100
1997-06-06	32.50	33.38	32.50	33.25	126500
1997-06-09	33.50	34.38	33.25	34.13	486200
1997-06-10	34.13	34.25	33.88	34.00	275700
1997-06-11	34.25	34.25	34.00	34.25	241100
1997-06-12	34.38	34.63	34.13	34.50	428200
1997-06-13	34.50	34.63	34.38	34.63	201300
1997-06-16	34.63	34.63	34.13	34.13	132300
1997-06-17	34.38	34.38	33.88	34.13	329600
1997-06-18	34.25	34.38	34.00	34.38	171000
1997-06-19	34.38	34.50	33.88	33.88	177000
1997-06-20	34.00	34.00	33.75	34.00	195200
1997-06-23	33.88	33.88	33.38	33.38	336000
1997-06-24	33.38	34.19	33.13	34.13	181300
1997-06-25	33.88	34.31	33.88	34.00	253500
1997-06-26	33.94	34.38	33.88	34.13	222600
1997-06-27	34.38	34.63	34.13	34.13	283200
1997-06-30	34.25	34.44	33.00	33.00	417700
1997-07-01	33.25	33.88	33.25	33.88	192800
1997-07-02	34.13	34.25	33.75	34.25	164400
1997-07-03	34.25	34.44	34.19	34.25	109800
1997-07-07	34.44	34.50	34.13	34.31	341000
1997-07-08	34.31	34.63	34.31	34.50	256700
1997-07-09	34.50	34.81	34.25	34.50	773300
1997-07-10	34.56	34.75	34.38	34.56	349900
1997-07-11	34.63	34.69	34.50	34.69	247700
1997-07-14	34.69	35.00	34.50	35.00	697200
1997-07-15	34.88	35.06	34.75	35.00	276300
1997-07-16	35.00	35.13	34.75	34.88	158700
1997-07-17	34.81	35.25	34.81	35.19	246800
1997-07-18	35.19	35.19	34.63	34.63	243000
1997-07-21	34.63	35.44	34.63	35.19	377200
1997-07-22	35.06	35.63	35.06	35.56	123500
1997-07-23	35.50	35.63	35.38	35.50	167900
1997-07-24	35.50	35.53	34.94	35.25	243600
1997-07-25	35.13	35.50	35.13	35.31	320400
1997-07-28	35.31	35.94	35.31	35.75	610100
1997-07-29	35.56	35.88	35.50	35.81	458600
1997-07-30	35.63	35.75	35.50	35.75	287500
1997-07-31	35.50	36.06	35.44	35.81	165200
1997-08-01	35.75	35.88	34.88	34.88	422600
1997-08-04	34.88	35.31	34.88	35.06	327000
1997-08-05	35.13	35.88	35.13	35.69	534500
1997-08-06	35.81	36.00	35.38	35.94	710600
1997-08-07	35.81	36.13	35.81	36.00	294400
1997-08-08	35.75	36.00	35.75	35.88	392800
1997-08-11	35.69	36.06	35.69	36.00	340700
1997-08-12	36.00	36.13	35.88	35.94	196200
1997-08-13	36.13	36.13	35.44	35.63	185400
1997-08-14	35.38	35.75	35.31	35.69	544100
1997-08-15	35.44	35.56	35.25	35.38	147600
1997-08-18	35.25	35.56	35.00	35.56	261500
1997-08-19	35.56	35.94	35.44	35.69	135500
1997-08-20	35.69	35.94	35.56	35.88	72900
1997-08-21	36.00	36.06	35.75	35.81	377700
1997-08-22	35.69	36.00	35.56	36.00	191500
1997-08-25	36.06	36.13	35.63	36.00	193200
1997-08-26	36.06	36.06	35.88	36.00	186800
1997-08-27	35.88	36.06	35.75	35.75	385200
1997-08-28	35.75	36.00	35.50	35.50	146800
1997-08-29	35.63	35.81	35.44	35.69	105300
1997-09-02	35.25	36.00	35.25	36.00	121900
1997-09-03	36.00	36.25	35.81	35.94	210700
1997-09-04	36.06	36.25	36.00	36.19	215900
1997-09-05	36.19	36.25	35.69	35.94	149300
1997-09-08	36.13	36.25	36.06	36.25	246300
1997-09-09	36.06	36.38	36.06	36.31	240900
1997-09-10	36.19	36.31	35.69	35.81	200600
1997-09-11	35.69	35.75	35.19	35.44	234400
1997-09-12	35.25	36.00	35.19	35.75	168400
1997-09-15	35.88	36.19	35.81	35.94	173000
1997-09-16	36.00	36.06	35.56	36.00	181700
1997-09-17	36.00	36.19	35.75	35.88	96400
1997-09-18	35.94	36.19	35.75	35.88	196500
1997-09-19	35.88	36.00	35.69	36.00	194700
1997-09-22	36.19	36.50	36.06	36.38	480400
1997-09-23	36.44	36.44	35.44	35.75	164800
1997-09-24	35.69	35.94	35.63	35.81	138300
1997-09-25	36.00	36.19	36.00	36.13	148000
1997-09-26	36.25	36.25	35.94	36.06	197000
1997-09-29	36.00	36.25	35.88	35.94	258100
1997-09-30	35.94	36.06	35.81	35.94	181500
1997-10-01	36.00	36.19	35.94	36.00	687000
1997-10-02	36.19	36.38	36.06	36.38	339200
1997-10-03	36.50	36.94	36.25	36.69	367600
1997-10-06	36.94	37.13	36.69	37.00	431000
1997-10-07	37.06	37.06	36.75	36.88	255900
1997-10-08	36.81	36.81	36.25	36.75	193000
1997-10-09	36.56	36.94	36.50	36.75	257500
1997-10-10	36.94	37.13	36.69	36.88	519100
1997-10-13	37.06	37.06	36.88	37.06	83600
1997-10-14	37.06	37.06	36.44	36.75	153900
1997-10-15	36.81	36.81	36.38	36.44	111500
1997-10-16	36.56	37.00	36.50	36.69	281300
1997-10-17	36.63	36.63	36.00	36.31	195700
1997-10-20	36.25	36.50	36.00	36.31	202500
1997-10-21	36.44	36.69	36.44	36.50	365100
1997-10-22	36.50	36.94	36.25	36.81	654500
1997-10-23	36.69	36.69	36.00	36.13	239400
1997-10-24	36.31	36.50	35.94	36.00	199900
1997-10-27	35.63	35.94	34.25	34.25	301000
1997-10-28	34.25	34.88	33.75	34.75	268200
1997-10-29	34.75	35.81	34.56	34.88	166000
1997-10-30	34.94	35.25	34.88	34.88	625000
1997-10-31	35.06	35.25	34.94	35.00	544600
1997-11-03	35.25	35.50	35.19	35.31	226100
1997-11-04	35.19	36.00	35.19	35.81	565000
1997-11-05	35.63	35.94	35.50	35.56	351100
1997-11-06	35.56	36.06	35.56	35.94	767300
1997-11-07	35.81	36.50	35.69	36.19	470000
1997-11-10	36.13	36.31	36.00	36.13	324700
1997-11-11	36.13	36.31	36.06	36.13	311300
1997-11-12	35.94	36.38	35.94	36.00	397500
1997-11-13	36.06	36.38	36.06	36.13	361400
1997-11-14	36.13	36.69	36.13	36.25	236300
1997-11-17	36.50	36.94	36.50	36.75	187500
1997-11-18	36.50	36.94	36.50	36.56	128400
1997-11-19	36.63	36.69	36.38	36.50	115200
1997-11-20	36.50	36.63	36.31	36.38	134100
1997-11-21	36.63	36.81	36.13	36.38	106200
1997-11-24	36.25	36.69	36.13	36.44	164800
1997-11-25	36.50	36.50	36.00	36.19	108600
1997-11-26	36.31	36.50	36.13	36.38	103800
1997-11-28	36.50	36.63	36.31	36.31	66100
1997-12-01	36.50	36.50	36.00	36.19	336100
1997-12-02	36.19	36.19	34.69	34.94	369700
1997-12-03	35.13	35.69	35.00	35.00	475200
1997-12-04	35.00	35.06	34.56	34.69	217500
1997-12-05	34.94	35.25	34.50	34.69	534900
1997-12-08	34.69	34.94	34.69	34.88	108000
1997-12-09	34.88	34.94	34.56	34.94	313000
1997-12-10	35.00	35.00	34.50	34.63	146000
1997-12-11	34.63	34.75	33.56	33.63	106200
1997-12-12	33.88	34.13	33.31	33.31	302700
1997-12-15	33.75	34.19	33.63	34.06	238000
1997-12-16	34.25	34.75	34.25	34.25	217100
1997-12-17	34.44	34.50	34.06	34.06	129600
1997-12-18	34.25	34.31	33.81	34.00	318100
1997-12-19	33.88	33.88	32.38	32.38	175700
1997-12-22	33.00	33.13	32.63	32.69	263500
1997-12-23	33.13	33.38	32.63	32.63	211600
1997-12-24	32.50	32.50	31.81	31.94	69200
1997-12-26	32.19	32.25	31.81	31.94	58700
1997-12-29	32.13	32.44	31.88	32.19	228200
1997-12-30	32.19	33.13	32.19	33.06	223100
1997-12-31	32.94	33.31	32.75	32.75	89800
1998-01-02	32.94	33.13	32.44	32.75	124600
1998-01-05	32.75	33.38	32.63	33.00	156500
1998-01-06	33.25	33.38	32.81	33.31	231700
1998-01-07	33.06	33.56	32.81	33.38	672100
1998-01-08	33.25	33.44	33.19	33.38	208100
1998-01-09	33.44	33.69	32.25	32.31	311900
1998-01-12	31.88	31.94	31.44	31.88	195000
1998-01-13	32.00	32.50	31.88	32.19	105600
1998-01-14	32.25	32.25	31.88	32.19	162700
1998-01-15	32.13	33.63	32.13	33.38	345100
1998-01-16	33.50	34.19	33.38	34.00	237900
1998-01-20	33.94	34.44	33.94	34.06	354000
1998-01-21	32.13	34.19	32.13	33.81	328700
1998-01-22	33.56	33.56	33.25	33.31	241700
1998-01-23	33.19	33.31	32.69	33.25	178700
1998-01-26	33.06	33.38	32.00	33.38	205800
1998-01-27	33.13	33.44	33.13	33.19	181500
1998-01-28	33.25	34.25	33.25	34.19	102600
1998-01-29	34.19	34.63	34.00	34.38	214700
1998-01-30	34.38	34.38	33.50	33.50	184000
1998-02-02	34.00	34.69	33.94	34.38	345600
1998-02-03	34.19	35.19	34.00	34.69	312700
1998-02-04	34.63	34.88	34.44	34.63	83300
1998-02-05	35.00	35.63	35.00	35.38	376600
1998-02-06	35.38	35.44	35.06	35.19	163500
1998-02-09	35.44	36.13	35.19	35.94	276700
1998-02-10	35.81	36.25	35.63	36.00	191500
1998-02-11	35.88	36.25	35.69	35.88	146800
1998-02-12	35.88	36.06	35.31	36.06	113700
1998-02-13	36.00	36.69	36.00	36.50	260500
1998-02-17	36.50	36.81	36.50	36.81	236500
1998-02-18	36.75	37.00	36.69	37.00	194600
1998-02-19	36.88	37.63	36.81	37.63	525000
1998-02-20	37.63	38.44	37.56	38.38	406200
1998-02-23	38.50	38.94	38.13	38.25	446300
1998-02-24	38.25	38.25	37.13	37.31	272700
1998-02-25	37.50	37.50	37.13	37.31	167000
1998-02-26	37.25	37.31	36.19	36.38	367100
1998-02-27	36.44	36.88	36.38	36.69	327700
1998-03-02	37.00	37.00	36.13	36.13	261500
1998-03-03	36.06	37.63	36.00	37.25	516300
1998-03-04	37.00	37.00	36.13	36.50	319200
1998-03-05	36.25	36.25	35.19	35.63	214200
1998-03-06	35.69	36.00	35.38	35.75	316800
1998-03-09	35.63	35.63	34.31	35.31	342900
1998-03-10	35.44	35.56	35.31	35.50	429600
1998-03-11	35.50	35.50	34.75	35.13	295300
1998-03-12	35.38	35.94	35.19	35.94	255100
1998-03-13	35.63	35.88	35.50	35.69	104500
1998-03-16	35.44	35.94	35.44	35.81	270600
1998-03-17	35.94	36.44	35.81	36.31	219700
1998-03-18	36.31	36.94	36.31	36.94	329800
1998-03-19	37.00	37.38	36.94	37.38	193200
1998-03-20	38.50	38.50	37.31	37.31	507100
1998-03-23	37.06	37.38	36.75	37.38	389800
1998-03-24	37.50	37.75	37.31	37.50	235300
1998-03-25	37.75	37.75	36.88	37.13	177900
1998-03-26	36.94	36.94	36.44	36.81	164300
1998-03-27	36.75	36.88	36.44	36.75	98000
1998-03-30	36.63	36.81	36.44	36.44	48600
1998-03-31	36.50	38.06	36.44	38.00	297300
1998-04-01	37.75	38.38	37.13	38.38	314200
1998-04-02	38.50	39.38	38.38	38.75	749500
1998-04-03	39.00	39.88	38.88	39.69	338600
1998-04-06	39.75	39.75	38.25	39.00	247800
1998-04-07	39.00	39.00	38.00	38.06	315700
1998-04-08	38.06	38.06	37.56	37.81	174200
1998-04-09	37.88	37.94	37.31	37.94	170300
1998-04-13	37.88	38.94	37.75	38.88	173700
1998-04-14	39.13	39.25	38.88	39.13	155300
1998-04-15	39.25	40.56	39.13	40.56	416500
1998-04-16	40.44	40.44	39.44	39.69	232000
1998-04-17	39.75	39.88	39.25	39.75	138100
1998-04-20	39.50	39.81	39.38	39.56	112600
1998-04-21	38.63	39.25	38.38	39.13	182900
1998-04-22	38.88	38.88	38.44	38.69	432400
1998-04-23	38.56	38.56	37.81	37.81	405500
1998-04-24	37.25	37.44	36.75	36.81	335600
1998-04-27	36.56	36.88	36.00	36.00	391900
1998-04-28	35.88	36.19	35.25	35.63	413600
1998-04-29	35.63	35.75	34.75	34.75	557000
1998-04-30	34.94	35.13	34.81	34.81	449200
1998-05-01	35.00	35.38	34.75	34.75	270400
1998-05-04	35.00	35.31	33.88	34.38	278200
1998-05-05	34.44	34.44	33.81	33.94	141100
1998-05-06	34.19	34.63	34.00	34.00	162100
1998-05-07	34.00	34.00	33.06	33.25	168000
1998-05-08	33.00	34.31	33.00	34.25	141700
1998-05-11	34.00	34.38	33.94	34.25	238700
1998-05-12	34.00	34.25	33.63	33.94	257000
1998-05-13	34.19	34.38	33.63	34.19	109900
1998-05-14	34.00	34.75	33.94	34.56	164600
1998-05-15	34.50	34.50	33.19	33.31	192900
1998-05-18	33.31	33.75	32.94	33.13	154800
1998-05-19	33.25	33.81	33.19	33.31	284400
1998-05-20	33.31	33.38	33.00	33.19	149600
1998-05-21	33.44	33.44	32.81	33.06	232800
1998-05-22	33.13	33.50	33.13	33.31	454100
1998-05-26	33.31	33.63	32.50	32.50	276000
1998-05-27	32.50	34.13	32.25	34.00	431900
1998-05-28	33.75	34.06	33.31	33.94	269500
1998-05-29	33.81	34.25	33.81	34.06	375500
1998-06-01	33.81	34.56	33.69	34.19	318200
1998-06-02	34.19	34.63	34.19	34.44	298500
1998-06-03	34.44	34.44	33.63	33.63	202900
1998-06-04	33.69	33.94	33.06	33.06	212200
1998-06-05	33.31	33.75	33.25	33.38	188300
1998-06-08	32.88	33.06	31.94	31.94	487900
1998-06-09	32.19	33.31	32.19	33.25	310100
1998-06-10	33.06	33.25	32.44	32.50	183600
1998-06-11	32.50	32.63	31.63	31.94	158700
1998-06-12	31.94	32.31	31.44	31.75	275200
1998-06-15	31.75	31.88	31.25	31.25	125200
1998-06-16	31.13	32.06	31.13	31.81	300100
1998-06-17	32.38	33.00	32.13	32.88	232300
1998-06-18	32.63	32.75	31.56	31.75	111600
1998-06-19	31.75	31.81	31.31	31.31	282200
1998-06-22	31.56	31.81	31.38	31.38	120800
1998-06-23	31.63	31.63	31.06	31.38	203900
1998-06-24	31.31	32.00	31.31	31.94	182500
1998-06-25	31.88	32.06	31.38	31.50	246800
1998-06-26	31.50	32.00	31.44	31.44	163800
1998-06-29	31.50	31.69	31.38	31.56	176800
1998-06-30	31.50	31.94	31.38	31.56	357100
1998-07-01	31.81	32.25	31.44	31.81	441600
1998-07-02	31.50	31.56	30.63	31.06	239600
1998-07-06	31.00	31.50	30.63	30.63	445700
1998-07-07	30.75	30.94	30.00	30.06	448100
1998-07-08	30.13	30.88	30.13	30.56	386800
1998-07-09	30.56	30.56	29.81	29.94	226000
1998-07-10	29.94	30.19	29.94	30.06	241200
1998-07-13	30.19	30.38	29.88	29.88	149900
1998-07-14	29.81	30.25	29.81	29.88	574100
1998-07-15	29.88	30.00	29.19	29.31	818600
1998-07-16	29.31	29.69	29.25	29.69	381200
1998-07-17	29.69	29.75	29.44	29.50	792200
1998-07-20	29.63	30.06	29.63	30.00	316900
1998-07-21	30.13	30.38	29.75	29.88	350100
1998-07-22	29.94	29.94	29.31	29.81	291600
1998-07-23	29.69	29.69	29.06	29.19	529000
1998-07-24	29.19	29.63	29.06	29.19	266000
1998-07-27	29.44	29.63	28.75	29.00	224900
1998-07-28	29.00	29.31	28.50	28.81	223500
1998-07-29	28.88	29.00	28.44	28.56	229700
1998-07-30	28.56	29.13	28.44	29.06	682000
1998-07-31	29.13	29.44	29.00	29.00	428400
1998-08-03	28.75	28.88	27.94	28.50	343100
1998-08-04	28.50	28.50	26.94	27.13	207600
1998-08-05	27.38	27.38	27.00	27.06	260200
1998-08-06	27.00	27.63	27.00	27.63	176100
1998-08-07	27.63	27.63	26.88	27.13	382500
1998-08-10	27.06	27.19	27.00	27.00	197900
1998-08-11	26.75	26.75	26.31	26.50	179700
1998-08-12	26.63	27.44	26.63	27.00	328400
1998-08-13	26.88	27.00	26.31	26.31	255700
1998-08-14	26.56	26.75	26.25	26.44	189500
1998-08-17	26.44	26.44	25.94	26.06	156200
1998-08-18	26.13	26.94	26.13	26.88	261300
1998-08-19	26.94	26.94	26.38	26.56	141400
1998-08-20	26.38	26.81	26.38	26.69	335300
1998-08-21	26.50	26.50	25.88	26.38	228100
1998-08-24	26.75	27.44	26.31	26.75	514600
1998-08-25	26.56	26.69	26.13	26.63	242200
1998-08-26	26.38	26.44	25.13	26.00	194400
1998-08-27	25.75	25.81	23.75	24.06	286000
1998-08-28	24.06	24.25	23.69	23.88	341300
1998-08-31	24.13	24.56	22.63	23.56	367300
1998-09-01	23.63	23.94	22.81	23.44	415700
1998-09-02	23.44	23.44	22.88	22.94	373700
1998-09-03	22.69	22.75	19.44	20.00	1508100
1998-09-04	21.00	21.75	20.94	20.94	1669000
1998-09-08	21.25	23.13	21.25	23.13	801400
1998-09-09	23.00	23.69	22.69	23.63	464800
1998-09-10	23.38	23.50	22.44	22.69	264600
1998-09-11	22.50	23.75	22.50	23.19	406400
1998-09-14	23.44	24.25	23.44	24.00	245800
1998-09-15	24.19	24.56	23.94	24.56	246200
1998-09-16	24.75	24.75	24.50	24.69	126000
1998-09-17	24.69	24.88	24.13	24.56	233400
1998-09-18	24.25	24.56	24.13	24.50	513200
1998-09-21	24.25	24.81	23.88	24.44	139900
1998-09-22	24.44	25.31	24.38	24.75	198600
1998-09-23	24.94	25.19	24.88	24.88	159800
1998-09-24	25.13	25.50	25.00	25.13	211300
1998-09-25	25.13	25.13	24.06	24.81	175300
1998-09-28	24.81	25.31	24.75	24.75	192000
1998-09-29	25.00	25.13	24.81	25.13	181100
1998-09-30	25.00	25.13	24.69	24.88	246200
1998-10-01	24.63	24.63	23.00	23.13	209800
1998-10-02	23.13	23.50	22.00	23.50	237000
1998-10-05	23.50	23.69	22.81	23.69	196100
1998-10-06	23.50	23.94	23.38	23.94	237300
1998-10-07	23.94	23.94	23.13	23.25	186600
1998-10-08	23.25	23.25	22.00	22.44	199300
1998-10-09	22.44	23.00	22.00	22.94	208600
1998-10-12	22.69	23.56	22.56	22.75	139000
1998-10-13	22.81	22.81	21.75	22.31	139000
1998-10-14	22.31	23.00	22.31	22.88	207700
1998-10-15	22.88	25.25	22.88	25.25	189600
1998-10-16	25.38	26.88	25.19	25.31	277600
1998-10-19	25.06	25.88	25.06	25.63	311300
1998-10-20	25.63	26.63	25.19	25.44	326300
1998-10-21	25.44	26.13	25.00	25.81	221100
1998-10-22	25.63	26.31	25.63	26.13	210100
1998-10-23	26.00	26.06	25.25	25.50	192100
1998-10-26	25.25	25.38	23.94	24.31	262700
1998-10-27	24.13	24.69	24.13	24.56	381500
1998-10-28	24.31	24.44	23.44	23.50	314600
1998-10-29	23.56	23.88	23.50	23.63	250800
1998-10-30	23.63	24.69	23.63	24.63	1067200
1998-11-02	24.63	24.75	24.25	24.25	367300
1998-11-03	24.38	24.44	24.19	24.25	303700
1998-11-04	24.13	24.75	24.13	24.69	383600
1998-11-05	24.50	26.50	24.50	25.88	300000
1998-11-06	25.75	27.13	25.75	26.50	210200
1998-11-09	26.50	27.38	26.44	27.06	251700
1998-11-10	27.38	27.63	27.06	27.25	459300
1998-11-11	27.25	27.38	26.56	26.56	125200
1998-11-12	26.56	26.63	26.13	26.44	100100
1998-11-13	26.44	26.63	25.94	25.94	151000
1998-11-16	25.88	26.31	25.69	25.94	170400
1998-11-17	25.88	26.44	25.44	26.31	314100
1998-11-18	26.31	26.38	26.19	26.38	131600
1998-11-19	26.63	27.13	26.63	27.06	343300
1998-11-20	27.00	27.06	26.94	27.00	291000
1998-11-23	27.13	27.88	27.13	27.81	231900
1998-11-24	27.81	28.25	27.81	28.06	289000
1998-11-25	28.13	28.75	28.06	28.56	203300
1998-11-27	28.63	28.63	28.19	28.25	50300
1998-11-30	28.38	28.81	28.38	28.56	233100
1998-12-01	28.44	28.63	28.00	28.50	303700
1998-12-02	27.75	28.06	27.44	27.75	412800
1998-12-03	27.88	27.94	27.56	27.63	139900
1998-12-04	27.88	28.25	27.88	28.00	193800
1998-12-07	28.19	28.75	28.19	28.63	176300
1998-12-08	28.63	28.63	27.75	27.75	110600
1998-12-09	27.75	28.13	27.56	28.00	100700
1998-12-10	27.94	28.06	27.63	27.88	140300
1998-12-11	27.88	27.88	27.44	27.50	113800
1998-12-14	27.50	27.56	26.00	26.13	202500
1998-12-15	25.50	25.69	23.75	25.06	574400
1998-12-16	25.06	25.06	23.00	23.88	663400
1998-12-17	23.63	24.44	23.63	24.44	488600
1998-12-18	24.44	25.25	23.31	24.69	494100
1998-12-21	25.13	25.88	25.00	25.06	465800
1998-12-22	25.00	25.06	24.69	25.00	324100
1998-12-23	24.88	25.19	24.63	25.13	150300
1998-12-24	25.19	25.38	25.06	25.38	131900
1998-12-28	25.63	25.75	25.31	25.50	226100
1998-12-29	25.25	25.69	25.25	25.63	189900
1998-12-30	25.63	25.63	25.44	25.44	186000
1998-12-31	25.44	26.13	25.44	26.00	115500
1999-01-04	25.75	26.38	25.69	25.81	262300
1999-01-05	25.88	26.19	25.63	25.81	267000
1999-01-06	26.00	26.56	25.94	26.50	215000
1999-01-07	26.38	26.44	25.50	25.75	132300
1999-01-08	25.88	28.06	25.81	26.81	599600
1999-01-11	26.81	27.13	26.25	26.31	169100
1999-01-12	26.31	26.75	26.06	26.19	186800
1999-01-13	26.00	26.69	25.50	26.44	386700
1999-01-14	26.31	26.31	25.75	25.88	212200
1999-01-15	26.50	26.69	26.25	26.44	248500
1999-01-19	26.56	26.63	25.69	25.94	238900
1999-01-20	26.00	26.38	25.75	26.13	283800
1999-01-21	26.06	26.19	25.94	26.00	191000
1999-01-22	26.00	26.00	25.25	25.25	106800
1999-01-25	25.50	25.75	25.00	25.13	150000
1999-01-26	25.13	25.38	24.88	25.19	331700
1999-01-27	25.38	25.81	25.25	25.31	211800
1999-01-28	25.25	25.25	24.25	24.38	307700
1999-01-29	24.63	24.81	24.25	24.38	175000
1999-02-01	24.44	24.44	23.94	24.13	203400
1999-02-02	24.13	24.75	23.56	24.44	303400
1999-02-03	24.38	24.44	24.00	24.13	121200
1999-02-04	24.06	25.19	24.06	24.94	450400
1999-02-05	25.00	27.25	24.94	25.38	498700
1999-02-08	25.13	25.13	24.31	24.94	265900
1999-02-09	25.00	25.06	24.25	24.31	207300
1999-02-10	25.75	26.63	25.69	26.06	827400
1999-02-11	26.31	27.00	26.25	26.88	505300
1999-02-12	26.75	27.25	25.88	25.88	509000
1999-02-16	25.94	26.63	25.75	25.75	450000
1999-02-17	25.94	27.38	25.81	27.25	1113900
1999-02-18	27.13	27.50	26.56	27.00	571900
1999-02-19	26.94	26.94	26.00	26.00	359100
1999-02-22	26.13	26.88	26.13	26.56	274000
1999-02-23	26.63	28.00	26.38	27.50	520900
1999-02-24	28.50	28.75	27.13	27.38	547200
1999-02-25	26.94	27.63	26.38	26.81	558700
1999-02-26	27.00	27.44	26.81	27.00	370200
1999-03-01	27.00	27.88	26.88	27.31	393900
1999-03-02	27.25	27.63	26.94	27.38	427700
1999-03-03	27.63	27.75	26.81	27.13	222300
1999-03-04	27.06	27.19	26.56	26.69	257500
1999-03-05	26.88	27.25	26.44	27.13	351400
1999-03-08	27.38	27.38	26.25	26.44	312400
1999-03-09	26.63	27.31	26.56	27.31	315200
1999-03-10	27.25	27.75	27.00	27.13	302800
1999-03-11	27.19	27.44	26.38	26.94	388600
1999-03-12	27.13	27.31	26.25	26.25	480800
1999-03-15	25.75	27.19	25.63	27.00	390000
1999-03-16	27.06	28.50	26.94	28.00	411100
1999-03-17	28.06	28.06	26.88	27.25	396700
1999-03-18	27.50	28.31	27.38	28.25	242200
1999-03-19	28.00	28.00	27.31	27.63	213300
1999-03-22	27.88	28.00	27.31	27.44	205700
1999-03-23	27.44	27.44	26.50	26.81	248900
1999-03-24	26.94	27.06	26.75	26.81	231000
1999-03-25	26.56	26.56	25.75	26.19	313500
1999-03-26	26.25	27.00	26.13	26.81	810600
1999-03-29	26.75	27.31	26.00	27.25	684000
1999-03-30	26.88	27.25	26.13	27.00	341800
1999-03-31	26.88	27.88	26.50	27.63	419500
1999-04-01	27.25	27.31	26.50	26.94	291300
1999-04-05	26.94	26.94	25.50	25.50	1039500
1999-04-06	25.44	25.44	24.00	24.00	683000
1999-04-07	23.00	25.00	22.19	24.94	2141900
1999-04-08	25.25	25.25	24.06	25.00	840800
1999-04-09	25.00	25.88	25.00	25.63	453800
1999-04-12	25.00	25.94	24.88	25.44	255000
1999-04-13	25.81	25.88	25.06	25.19	238700
1999-04-14	25.25	26.19	25.25	25.44	397400
1999-04-15	25.63	26.00	25.31	25.88	544100
1999-04-16	26.00	26.50	25.81	26.31	340600
1999-04-19	26.19	27.25	25.94	26.63	378200
1999-04-20	26.63	26.75	26.06	26.38	203700
1999-04-21	26.75	27.44	26.38	27.00	514000
1999-04-22	26.88	26.88	25.63	26.25	245400
1999-04-23	26.13	26.25	25.63	25.88	230900
1999-04-26	25.88	25.88	25.44	25.63	351900
1999-04-27	25.56	26.19	25.25	26.13	525600
1999-04-28	26.25	27.38	26.25	26.94	433500
1999-04-29	27.00	27.63	26.81	26.94	260500
1999-04-30	27.06	27.19	26.38	26.38	432400
1999-05-03	26.50	27.13	26.00	26.56	426200
1999-05-04	26.63	26.94	26.25	26.44	220900
1999-05-05	26.38	26.44	25.63	25.81	331100
1999-05-06	25.81	25.88	25.13	25.88	330200
1999-05-07	25.88	27.00	25.38	26.63	465200
1999-05-10	26.63	27.38	26.38	27.00	186500
1999-05-11	26.88	27.38	26.88	26.94	474000
1999-05-12	26.81	27.00	26.63	26.81	163500
1999-05-13	26.75	27.00	26.31	26.31	178900
1999-05-14	26.44	26.44	25.88	25.88	164400
1999-05-17	25.75	26.00	25.56	25.94	324500
1999-05-18	25.81	26.44	25.69	25.88	235900
1999-05-19	25.75	26.50	25.38	25.56	437300
1999-05-20	25.44	26.31	25.44	26.06	297500
1999-05-21	26.00	26.25	25.81	25.94	250100
1999-05-24	25.63	25.75	25.00	25.19	501300
1999-05-25	25.00	25.34	24.56	25.00	457900
1999-05-26	24.38	25.00	24.38	24.75	331300
1999-05-27	24.75	24.75	23.56	24.19	318400
1999-05-28	24.31	24.94	23.88	24.00	336700
1999-06-01	24.25	24.63	23.88	24.63	371500
1999-06-02	24.56	25.63	24.25	25.44	1006000
1999-06-03	25.31	25.69	24.94	25.13	271800
1999-06-04	25.19	25.81	25.13	25.50	264900
1999-06-07	25.56	25.94	25.44	25.81	149400
1999-06-08	25.81	25.81	25.56	25.81	158600
1999-06-09	25.75	26.25	25.25	25.75	405800
1999-06-10	25.38	25.63	25.25	25.56	173200
1999-06-11	25.63	27.00	25.63	26.25	677300
1999-06-14	26.13	26.38	25.56	26.19	273400
1999-06-15	26.13	27.31	26.13	27.13	621800
1999-06-16	27.88	28.19	27.75	27.88	969400
1999-06-17	27.81	28.06	27.63	27.88	314600
1999-06-18	27.88	27.94	27.75	27.94	458300
1999-06-21	27.94	28.38	27.56	28.38	336200
1999-06-22	28.25	28.25	27.56	27.63	453900
1999-06-23	27.38	27.44	27.06	27.19	463900
1999-06-24	27.19	27.19	26.25	26.69	299000
1999-06-25	26.50	27.00	26.50	26.81	128400
1999-06-28	26.69	26.81	25.50	25.88	754600
1999-06-29	25.88	26.44	25.88	26.31	712100
1999-06-30	26.19	27.13	25.75	25.75	579800
1999-07-01	25.00	26.25	24.94	26.06	596000
1999-07-02	26.06	26.19	23.50	24.38	1708100
1999-07-06	24.44	26.00	24.38	25.25	784900
1999-07-07	25.25	25.56	25.00	25.13	635100
1999-07-08	24.88	25.06	24.75	24.81	578600
1999-07-09	24.56	25.00	24.56	24.88	499300
1999-07-12	24.69	25.00	24.63	24.69	339200
1999-07-13	24.75	24.88	24.19	24.56	389700
1999-07-14	24.63	24.94	24.38	24.69	359000
1999-07-15	24.88	25.38	24.50	24.56	412100
1999-07-16	24.75	24.94	24.63	24.94	334200
1999-07-19	24.88	25.25	24.69	24.81	102700
1999-07-20	24.88	25.00	24.38	24.44	284100
1999-07-21	25.25	25.75	24.50	24.69	2606000
1999-07-22	24.75	24.81	24.19	24.19	1562900
1999-07-23	24.25	24.50	24.06	24.25	76800
1999-07-26	24.06	24.25	24.00	24.13	116100
1999-07-27	24.00	24.19	24.00	24.06	231400
1999-07-28	24.00	24.19	23.94	23.94	279500
1999-07-29	23.63	23.88	23.63	23.63	410000
1999-07-30	23.75	24.00	23.56	23.56	694500
1999-08-02	23.63	23.63	23.38	23.38	303400
1999-08-03	23.38	23.50	22.81	22.94	459000
1999-08-04	22.81	22.94	22.63	22.63	376700
1999-08-05	22.63	22.75	22.53	22.63	318700
1999-08-06	22.63	22.81	22.56	22.69	307600
1999-08-09	22.69	23.00	22.56	22.81	148200
1999-08-10	22.75	22.88	22.13	22.38	170100
1999-08-11	22.56	22.56	21.63	21.75	418800
1999-08-12	21.88	22.25	21.38	22.25	391600
1999-08-13	22.00	22.00	21.50	21.63	651100
1999-08-16	21.50	22.50	21.38	22.50	865300
1999-08-17	22.44	22.88	21.75	22.38	295600
1999-08-18	22.38	22.38	22.00	22.19	212700
1999-08-19	21.88	22.88	21.81	22.75	460600
1999-08-20	22.88	23.69	22.88	23.63	454500
1999-08-23	23.50	23.69	23.31	23.63	262800
1999-08-24	23.50	23.75	23.44	23.69	171800
1999-08-25	23.63	23.88	23.13	23.56	314500
1999-08-26	23.38	23.44	23.13	23.13	164900
1999-08-27	23.13	23.50	23.13	23.31	209300
1999-08-30	23.44	23.56	22.88	22.94	415600
1999-08-31	22.81	22.81	22.06	22.06	418400
1999-09-01	22.06	22.75	22.06	22.75	254100
1999-09-02	22.75	22.75	22.50	22.69	287500
1999-09-03	22.94	24.19	22.94	23.56	310800
1999-09-07	23.63	23.81	23.38	23.50	289600
1999-09-08	23.38	23.38	23.19	23.31	226600
1999-09-09	23.31	23.44	23.06	23.25	88900
1999-09-10	23.38	23.38	22.88	23.31	314900
1999-09-13	23.13	23.38	22.88	23.38	237200
1999-09-14	23.50	23.50	23.13	23.13	159000
1999-09-15	23.25	23.25	22.81	22.88	152000
1999-09-16	22.81	22.88	22.56	22.56	99700
1999-09-17	22.56	22.75	22.56	22.69	84100
1999-09-20	22.63	22.78	22.56	22.56	41200
1999-09-21	22.63	22.75	22.31	22.31	189600
1999-09-22	22.19	22.50	21.88	22.25	122700
1999-09-23	22.19	22.38	22.00	22.00	324500
1999-09-24	22.13	22.19	21.31	21.31	334100
1999-09-27	21.31	22.00	21.31	21.69	133900
1999-09-28	21.75	21.75	21.13	21.13	148000
1999-09-29	21.13	21.88	21.13	21.69	217100
1999-09-30	21.63	21.94	20.00	20.38	459200
1999-10-01	20.50	21.19	20.50	20.75	248600
1999-10-04	21.00	21.63	21.00	21.44	187300
1999-10-05	21.94	22.06	21.50	21.69	400200
1999-10-06	21.69	22.06	21.69	21.75	1150800
1999-10-07	21.75	22.00	21.56	21.94	863900
1999-10-08	21.94	22.06	21.38	21.38	888400
1999-10-11	21.44	21.50	20.88	20.88	226000
1999-10-12	20.75	20.75	20.19	20.69	300000
1999-10-13	20.63	20.69	20.13	20.13	382300
1999-10-14	20.13	20.44	19.81	20.13	308200
1999-10-15	19.50	19.75	19.00	19.69	341300
1999-10-18	19.63	19.69	19.38	19.50	191400
1999-10-19	19.50	20.00	19.50	19.56	476200
1999-10-20	19.75	20.38	18.81	19.38	1489500
1999-10-21	18.88	19.25	18.88	19.06	1414400
1999-10-22	19.06	19.94	19.06	19.69	348400
1999-10-25	19.69	20.25	19.63	20.13	260000
1999-10-26	20.00	20.31	19.88	20.19	400800
1999-10-27	20.25	20.63	20.25	20.63	871800
1999-10-28	20.63	20.81	20.63	20.75	341700
1999-10-29	21.00	21.38	20.94	21.38	577100
1999-11-01	21.25	21.38	20.81	20.94	342700
1999-11-02	20.88	21.38	20.88	21.31	167300
1999-11-03	21.19	21.50	21.00	21.31	409800
1999-11-04	21.25	21.88	21.25	21.88	562400
1999-11-05	21.88	22.25	21.88	22.06	351600
1999-11-08	22.13	22.13	21.88	22.00	251500
1999-11-09	21.75	22.00	21.69	21.94	169800
1999-11-10	21.94	22.00	21.81	21.88	222200
1999-11-11	21.81	22.00	21.56	22.00	185300
1999-11-12	22.00	22.00	21.69	21.75	384100
1999-11-15	21.75	22.63	21.75	22.50	292400
1999-11-16	22.63	23.00	22.56	22.81	233400
1999-11-17	22.69	22.69	22.13	22.25	364600
1999-11-18	22.38	22.63	22.25	22.44	280100
1999-11-19	22.75	22.75	22.38	22.50	290400
1999-11-22	22.63	22.94	22.63	22.88	365300
1999-11-23	23.00	23.44	21.94	22.06	465300
1999-11-24	22.25	22.94	22.25	22.50	422900
1999-11-26	22.56	22.56	22.00	22.25	211600
1999-11-29	22.38	22.38	21.81	21.94	480000
1999-11-30	22.00	22.69	21.94	22.56	692200
1999-12-01	22.63	22.63	21.75	21.88	409800
1999-12-02	22.06	22.88	22.06	22.56	370200
1999-12-03	22.56	23.13	22.00	22.00	588700
1999-12-06	21.75	22.25	21.50	21.63	404200
1999-12-07	21.63	22.06	20.50	20.81	558200
1999-12-08	20.63	22.88	20.63	22.31	581100
1999-12-09	22.31	22.94	22.31	22.31	401600
1999-12-10	22.31	23.75	22.31	23.63	476200
1999-12-13	23.13	23.75	22.56	22.75	502300
1999-12-14	22.75	23.38	22.75	23.19	296200
1999-12-15	23.19	24.94	23.00	24.13	483600
1999-12-16	24.19	24.31	22.94	22.94	344700
1999-12-17	21.50	22.81	20.13	22.50	1303700
1999-12-20	22.50	23.31	22.00	22.31	518800
1999-12-21	22.56	23.25	22.50	23.19	414100
1999-12-22	23.19	23.81	23.19	23.69	308400
1999-12-23	23.69	24.38	23.69	24.13	576000
1999-12-27	24.13	24.56	23.38	23.75	282800
1999-12-28	23.81	23.94	23.25	23.50	188200
1999-12-29	23.25	24.63	23.00	24.00	339100
1999-12-30	23.88	24.69	23.75	24.25	194000
1999-12-31	24.25	24.44	23.50	24.44	116400
2000-01-03	24.06	24.38	23.31	23.63	263500
2000-01-04	23.50	23.56	21.38	22.31	462500
2000-01-05	22.25	22.88	22.25	22.75	336900
2000-01-06	22.56	24.75	22.56	24.63	634300
2000-01-07	24.50	25.13	24.38	25.13	299600
2000-01-10	25.06	25.13	23.81	24.00	188100
2000-01-11	24.25	24.56	24.13	24.50	171100
2000-01-12	24.38	24.81	23.88	23.94	389100
2000-01-13	23.94	24.19	23.63	23.69	216100
2000-01-14	23.81	23.88	23.69	23.69	245700
2000-01-18	23.44	24.06	23.31	24.00	104600
2000-01-19	24.00	25.00	24.00	24.88	328700
2000-01-20	24.75	24.88	24.00	24.06	139800
2000-01-21	23.63	23.63	22.38	23.44	380200
2000-01-24	23.63	23.63	23.00	23.25	182400
2000-01-25	23.13	23.31	22.31	22.44	382100
2000-01-26	22.44	22.56	22.25	22.31	223100
2000-01-27	22.44	22.44	21.81	22.13	270900
2000-01-28	22.00	22.00	21.50	21.63	179900
2000-01-31	21.56	22.06	21.50	22.06	310900
2000-02-01	22.00	22.06	21.56	21.81	140500
2000-02-02	22.06	22.38	21.50	22.06	941000
2000-02-03	22.06	22.63	22.06	22.63	248100
2000-02-04	22.63	24.00	22.56	22.63	312300
2000-02-07	22.75	23.13	21.56	21.69	289800
2000-02-08	21.31	21.75	21.31	21.50	158800
2000-02-09	21.50	21.63	20.69	20.81	203000
2000-02-10	20.81	21.13	20.38	21.00	219100
2000-02-11	21.00	21.00	19.94	20.13	364500
2000-02-14	20.38	20.44	19.75	20.19	499900
2000-02-15	20.31	20.75	20.25	20.56	268200
2000-02-16	20.69	20.69	19.94	20.44	243400
2000-02-17	20.38	20.69	19.56	19.75	232000
2000-02-18	19.75	19.75	18.88	19.13	272600
2000-02-22	19.13	19.25	18.88	19.13	165100
2000-02-23	18.94	19.25	18.50	18.56	322100
2000-02-24	18.63	19.00	18.50	18.81	323100
2000-02-25	18.75	18.88	18.56	18.63	222300
2000-02-28	18.63	18.81	18.50	18.63	233900
2000-02-29	18.69	18.88	18.44	18.50	373300
2000-03-01	18.50	18.75	18.50	18.56	247200
2000-03-02	18.44	18.75	18.06	18.25	564900
2000-03-03	18.38	18.63	17.88	18.31	375700
2000-03-06	18.44	18.44	17.69	17.81	207700
2000-03-07	17.75	17.88	17.44	17.63	310100
2000-03-08	17.69	17.75	17.44	17.50	297400
2000-03-09	17.50	18.06	17.44	18.06	1065500
2000-03-10	18.06	19.81	18.06	18.81	2565900
2000-03-13	18.94	20.63	18.94	19.63	823900
2000-03-14	19.38	20.50	19.25	19.81	634500
2000-03-15	19.94	20.81	19.75	20.63	452100
2000-03-16	20.88	21.88	20.88	21.50	642500
2000-03-17	20.88	20.94	19.81	19.94	684900
2000-03-20	20.06	20.50	19.50	19.88	547000
2000-03-21	19.94	22.44	19.94	21.63	1056100
2000-03-22	21.50	24.75	21.50	24.13	2197600
2000-03-23	24.13	24.69	23.75	23.88	740500
2000-03-24	23.88	24.38	23.31	23.44	735000
2000-03-27	22.50	23.06	22.38	22.44	755400
2000-03-28	22.44	22.75	22.00	22.25	508900
2000-03-29	22.44	23.50	22.19	22.94	821500
2000-03-30	22.69	23.63	22.38	22.75	571800
2000-03-31	22.88	22.88	22.50	22.69	439400
2000-04-03	22.44	22.88	21.31	21.94	614900
2000-04-04	22.00	22.56	20.63	22.00	1076100
2000-04-05	21.88	23.25	21.88	22.06	924400
2000-04-06	22.13	22.88	22.13	22.63	1033700
2000-04-07	22.88	24.88	22.81	24.63	2267000
2000-04-10	24.50	24.63	23.75	24.00	800500
2000-04-11	23.88	24.25	23.00	23.94	552000
2000-04-12	24.13	24.81	23.63	24.13	740300
2000-04-13	24.25	24.69	23.56	23.63	629800
2000-04-14	23.50	23.50	21.00	21.63	1175200
2000-04-17	20.50	22.25	20.50	22.19	718400
2000-04-18	22.25	22.25	21.00	21.31	427700
2000-04-19	21.31	22.75	21.31	22.63	1097700
2000-04-20	22.63	22.88	21.88	22.19	694200
2000-04-24	22.00	22.00	21.25	21.75	541900
2000-04-25	21.94	22.63	21.81	22.56	661400
2000-04-26	22.63	23.06	21.69	21.88	517400
2000-04-27	21.50	22.75	21.50	22.50	976400
2000-04-28	22.75	23.13	21.88	22.19	508300
2000-05-01	22.13	22.69	21.63	22.25	877200
2000-05-02	22.00	22.13	21.56	21.69	606300
2000-05-03	21.75	21.81	19.88	20.63	1177300
2000-05-04	20.50	21.25	20.50	20.75	494500
2000-05-05	20.56	21.13	20.31	20.81	503100
2000-05-08	20.69	21.81	20.69	21.44	852500
2000-05-09	21.44	22.13	21.06	21.25	610400
2000-05-10	21.13	21.44	20.38	20.88	555500
2000-05-11	21.00	21.38	20.56	20.81	202400
2000-05-12	20.75	21.19	20.75	21.06	219200
2000-05-15	20.94	21.06	20.81	20.88	158100
2000-05-16	20.94	21.00	20.13	20.50	346600
2000-05-17	20.50	20.50	19.81	20.19	255600
2000-05-18	20.13	20.44	20.00	20.00	289500
2000-05-19	19.94	19.94	19.25	19.69	416500
2000-05-22	19.63	19.69	19.00	19.50	373600
2000-05-23	19.63	19.81	18.69	18.94	467700
2000-05-24	18.88	19.13	18.38	18.50	556000
2000-05-25	18.44	19.44	18.31	18.81	699200
2000-05-26	19.00	19.38	18.69	19.00	503800
2000-05-30	19.00	20.13	19.00	19.31	541700
2000-05-31	19.06	19.50	18.88	19.19	616000
2000-06-01	19.38	20.25	19.38	19.94	635600
2000-06-02	20.25	20.50	19.94	19.94	895500
2000-06-05	19.81	19.88	19.44	19.69	483900
2000-06-06	19.69	19.94	19.50	19.75	393400
2000-06-07	20.00	20.44	19.75	20.19	509300
2000-06-08	20.25	21.13	20.06	20.38	657500
2000-06-09	20.13	20.19	19.38	19.94	355800
2000-06-12	19.94	20.13	19.25	19.50	362600
2000-06-13	19.50	19.56	19.00	19.50	222500
2000-06-14	19.50	19.75	19.06	19.25	208900
2000-06-15	19.50	19.63	18.88	19.56	548700
2000-06-16	19.25	19.31	19.13	19.16	396400
2000-06-19	19.00	19.00	18.56	18.69	368000
2000-06-20	18.50	18.69	18.00	18.06	511200
2000-06-21	18.13	18.56	17.94	18.50	250600
2000-06-22	18.38	18.63	18.00	18.50	309400
2000-06-23	18.50	19.13	18.31	18.81	310100
2000-06-26	18.81	19.13	18.38	18.63	226200
2000-06-27	18.44	19.19	18.38	18.94	438700
2000-06-28	19.00	19.31	18.00	19.02	1093600
2000-06-29	18.81	20.25	18.19	20.25	1025800
2000-06-30	20.00	20.19	18.48	18.94	1331800
2000-07-03	18.94	19.44	18.81	19.38	252600
2000-07-05	19.13	19.25	18.56	19.19	403200
2000-07-06	19.19	19.38	18.31	18.69	498200
2000-07-07	18.81	19.13	18.44	18.94	365100
2000-07-10	18.81	19.50	18.75	19.13	315800
2000-07-11	18.94	19.56	18.75	19.56	502500
2000-07-12	19.44	20.38	19.31	19.63	442100
2000-07-13	19.56	20.13	19.25	19.94	613000
2000-07-14	20.00	20.25	19.63	19.81	360400
2000-07-17	19.63	19.63	19.25	19.38	309500
2000-07-18	19.19	19.38	18.88	19.19	501300
2000-07-19	19.00	19.63	18.75	19.38	553000
2000-07-20	19.38	19.88	19.31	19.81	590700
2000-07-21	19.94	19.94	19.50	19.69	738900
2000-07-24	19.63	21.00	19.50	20.69	1145900
2000-07-25	20.69	21.38	20.50	21.00	937100
2000-07-26	20.63	20.75	20.13	20.56	683100
2000-07-27	20.50	22.00	20.50	21.44	1109800
2000-07-28	21.00	21.25	20.50	21.25	591400
2000-07-31	20.63	21.00	20.31	20.88	571800
2000-08-01	20.50	21.38	20.50	21.06	374300
2000-08-02	20.94	21.75	20.94	21.13	658000
2000-08-03	20.88	20.88	20.63	20.75	310000
2000-08-04	20.88	21.25	20.44	21.13	352400
2000-08-07	21.00	21.31	20.63	21.06	481500
2000-08-08	21.06	23.00	20.81	22.38	1112800
2000-08-09	22.19	22.44	21.25	21.50	384700
2000-08-10	21.38	22.00	21.25	21.50	173900
2000-08-11	21.50	22.00	21.31	21.69	173600
2000-08-14	21.69	21.69	20.88	21.38	320300
2000-08-15	21.50	21.63	20.88	21.00	257500
2000-08-16	21.00	22.50	21.00	22.19	666700
2000-08-17	22.00	22.13	21.63	22.13	393000
2000-08-18	21.94	22.38	21.13	21.31	456500
2000-08-21	21.63	22.00	21.19	21.81	536300
2000-08-22	21.94	21.94	21.31	21.56	232900
2000-08-23	21.31	21.38	19.38	20.38	726500
2000-08-24	20.19	20.25	18.88	19.94	814500
2000-08-25	20.19	20.25	19.63	19.88	380000
2000-08-28	20.06	20.19	19.75	19.75	482100
2000-08-29	19.81	19.81	19.38	19.63	262700
2000-08-30	19.31	19.50	19.06	19.19	210000
2000-08-31	19.19	19.38	18.81	19.19	288800
2000-09-01	19.06	19.63	19.06	19.25	244600
2000-09-05	19.38	19.94	19.31	19.63	484600
2000-09-06	19.88	20.81	19.88	20.25	755200
2000-09-07	20.25	20.25	19.81	20.00	215700
2000-09-08	20.19	20.19	19.56	19.81	230800
2000-09-11	19.88	20.13	19.75	19.88	326600
2000-09-12	20.00	20.19	19.75	19.94	298000
2000-09-13	20.06	20.56	20.00	20.38	617600
2000-09-14	20.31	20.63	20.00	20.19	552800
2000-09-15	20.06	20.19	19.94	20.00	495900
2000-09-18	20.00	20.06	19.38	19.94	457900
2000-09-19	19.69	20.44	19.06	20.13	549000
2000-09-20	20.13	20.63	20.13	20.38	404200
2000-09-21	20.38	20.38	19.75	20.06	291600
2000-09-22	20.00	20.00	19.44	19.88	365100
2000-09-25	19.81	20.25	19.69	19.75	303100
2000-09-26	19.63	19.75	18.63	19.19	691000
2000-09-27	19.31	19.38	18.56	18.81	385500
2000-09-28	18.63	19.06	18.50	18.56	347100
2000-09-29	18.63	18.75	18.31	18.44	308400
2000-10-02	18.13	18.25	16.50	16.94	972800
2000-10-03	17.13	17.13	16.31	16.50	982500
2000-10-04	16.69	17.19	16.38	16.94	650300
2000-10-05	17.31	17.31	16.31	16.63	628700
2000-10-06	16.31	16.63	15.63	15.94	1231200
2000-10-09	15.94	16.00	15.69	16.00	269400
2000-10-10	16.75	17.38	16.56	17.00	1165000
2000-10-11	16.50	16.75	16.44	16.75	447400
2000-10-12	17.63	18.25	16.75	17.19	1147600
2000-10-13	17.13	17.63	17.06	17.38	759400
2000-10-16	17.50	17.56	16.88	17.50	284800
2000-10-17	17.44	17.50	16.56	16.94	344300
2000-10-18	16.75	17.00	16.53	16.81	265300
2000-10-19	16.69	16.69	14.81	15.50	1408600
2000-10-20	15.69	16.75	15.63	16.56	801400
2000-10-23	16.13	16.13	15.00	15.31	745300
2000-10-24	15.50	15.81	15.38	15.75	463000
2000-10-25	15.63	16.25	15.31	15.88	537200
2000-10-26	16.63	16.63	16.00	16.13	283000
2000-10-27	16.25	17.00	15.88	16.69	438000
2000-10-30	16.50	19.25	16.50	18.81	1768300
2000-10-31	18.81	19.88	18.38	19.75	1366200
2000-11-01	19.38	20.31	18.63	18.81	496800
2000-11-02	18.81	19.44	18.75	19.00	479300
2000-11-03	19.00	19.31	18.75	18.75	270400
2000-11-06	18.63	19.56	18.63	19.00	217100
2000-11-07	19.06	19.19	18.38	18.75	326500
2000-11-08	18.75	19.19	18.75	18.88	198500
2000-11-09	18.94	19.00	18.31	18.81	261600
2000-11-10	18.63	18.75	18.00	18.19	385500
2000-11-13	18.00	19.25	18.00	18.81	343800
2000-11-14	18.81	19.19	18.56	18.81	215700
2000-11-15	18.75	18.75	18.13	18.50	258600
2000-11-16	18.38	18.38	17.50	17.94	304600
2000-11-17	17.69	18.00	16.88	17.69	361200
2000-11-20	17.69	17.81	17.00	17.38	478300
2000-11-21	17.50	17.50	17.19	17.38	230500
2000-11-22	17.00	17.19	16.69	16.94	186900
2000-11-24	17.13	17.25	17.00	17.00	68900
2000-11-27	17.13	17.56	16.81	17.44	226000
2000-11-28	17.19	17.50	16.63	17.31	398100
2000-11-29	17.31	17.38	16.94	17.13	179700
2000-11-30	17.06	17.50	16.75	17.38	239100
2000-12-01	17.38	17.63	17.16	17.38	130600
2000-12-04	17.25	17.63	17.06	17.38	252900
2000-12-05	17.31	18.88	17.19	18.25	856700
2000-12-06	18.00	18.25	17.38	17.63	369200
2000-12-07	17.56	18.06	17.13	17.38	151500
2000-12-08	17.44	17.50	16.56	17.00	513800
2000-12-11	17.00	17.25	16.56	16.69	274100
2000-12-12	16.88	17.50	16.75	17.19	374400
2000-12-13	17.00	17.44	16.44	16.50	336900
2000-12-14	16.63	16.94	16.31	16.63	190200
2000-12-15	16.38	16.50	15.50	15.69	437800
2000-12-18	15.94	16.25	15.75	15.94	451900
2000-12-19	15.81	16.88	15.56	16.25	314300
2000-12-20	16.00	16.31	15.25	16.00	518800
2000-12-21	16.00	16.50	15.81	16.38	622100
2000-12-22	16.00	16.50	15.94	16.31	268900
2000-12-26	15.75	16.06	15.44	15.75	487000
2000-12-27	15.75	16.31	15.75	16.00	380100
2000-12-28	16.00	17.00	15.81	16.75	408600
2000-12-29	16.75	16.94	16.63	16.63	279700
2001-01-02	16.63	16.81	16.19	16.19	198600
2001-01-03	16.06	17.50	16.06	17.44	299500
2001-01-04	17.44	17.81	16.56	17.38	626900
2001-01-05	17.25	17.81	17.13	17.25	242200
2001-01-08	17.13	17.94	17.13	17.88	353400
2001-01-09	17.94	18.56	17.94	18.06	477800
2001-01-10	17.81	18.88	16.31	18.75	620800
2001-01-11	18.63	19.06	18.00	18.63	431600
2001-01-12	18.63	18.63	18.06	18.19	233000
2001-01-16	18.19	19.44	17.81	19.25	929900
2001-01-17	19.06	19.19	18.63	19.19	392800
2001-01-18	18.88	19.00	18.00	18.56	995100
2001-01-19	18.31	18.69	18.31	18.63	244100
2001-01-22	18.63	19.19	18.19	19.00	276700
2001-01-23	18.88	19.94	18.88	19.75	509900
2001-01-24	19.50	19.69	19.00	19.31	300600
2001-01-25	19.38	19.50	18.75	19.31	305000
2001-01-26	19.50	20.00	19.38	19.56	208000
2001-01-29	19.70	19.93	19.40	19.70	311400
2001-01-30	19.85	20.24	19.75	20.20	155100
2001-01-31	20.09	20.72	19.81	19.85	297200
2001-02-01	20.00	20.39	19.81	20.27	368500
2001-02-02	20.10	20.40	19.83	19.95	139800
2001-02-05	19.85	20.00	19.55	19.65	372200
2001-02-06	19.70	20.09	19.05	19.25	751400
2001-02-07	19.50	20.16	19.25	19.53	263700
2001-02-08	20.00	20.00	19.33	19.46	233500
2001-02-09	19.23	20.02	18.98	19.03	523100
2001-02-12	19.20	19.98	19.20	19.54	470300
2001-02-13	19.34	20.03	19.26	19.80	220400
2001-02-14	19.65	19.76	19.25	19.40	589500
2001-02-15	19.60	19.77	19.39	19.59	148100
2001-02-16	19.09	19.74	19.00	19.12	337100
2001-02-20	19.32	19.40	19.09	19.12	206000
2001-02-21	19.62	19.90	19.41	19.54	316100
2001-02-22	19.77	19.79	19.15	19.47	312300
2001-02-23	19.30	19.88	19.16	19.79	303800
2001-02-26	20.03	20.58	19.90	20.44	492500
2001-02-27	20.03	20.75	20.03	20.57	259900
2001-02-28	20.67	20.69	20.41	20.52	660100
2001-03-01	20.57	20.70	20.36	20.59	295800
2001-03-02	20.51	20.74	20.50	20.68	273300
2001-03-05	20.44	20.88	20.44	20.78	203500
2001-03-06	20.78	21.04	20.59	21.03	213000
2001-03-07	21.14	21.70	21.01	21.50	449500
2001-03-08	21.50	21.99	21.14	21.96	707900
2001-03-09	21.91	22.11	21.01	21.99	505600
2001-03-12	21.65	21.95	21.31	21.51	395800
2001-03-13	21.32	21.45	20.27	20.62	507600
2001-03-14	20.50	20.50	20.00	20.31	347400
2001-03-15	20.45	21.28	20.45	20.66	537000
2001-03-16	20.10	20.56	19.91	19.92	578700
2001-03-19	20.17	20.60	20.02	20.56	334600
2001-03-20	20.73	20.74	19.49	19.56	1136300
2001-03-21	19.32	19.60	19.12	19.44	216200
2001-03-22	19.30	19.70	18.25	18.66	935400
2001-03-23	18.66	19.39	18.60	18.90	284400
2001-03-26	18.90	19.30	18.90	19.20	271400
2001-03-27	19.44	19.60	19.01	19.25	460200
2001-03-28	19.03	19.18	18.73	18.85	295700
2001-03-29	18.90	18.90	18.45	18.60	510100
2001-03-30	17.50	18.20	17.40	17.99	1056100
2001-04-02	18.09	18.50	17.76	18.03	480200
2001-04-03	18.05	18.05	17.31	17.56	398200
2001-04-04	17.76	18.20	17.39	17.74	236900
2001-04-05	17.90	18.40	17.77	18.10	531800
2001-04-06	18.10	18.40	17.30	17.62	299000
2001-04-09	17.87	18.85	17.80	18.21	265400
2001-04-10	17.98	18.42	17.90	18.03	503300
2001-04-11	18.73	18.73	17.92	18.00	521100
2001-04-12	17.75	18.05	17.58	17.80	389400
2001-04-16	18.04	18.36	17.71	17.87	290500
2001-04-17	17.95	18.00	17.70	17.90	398900
2001-04-18	18.13	18.85	18.02	18.60	1646900
2001-04-19	19.40	19.98	19.18	19.38	574600
2001-04-20	19.39	19.52	19.00	19.16	392000
2001-04-23	18.52	19.46	18.51	19.31	384100
2001-04-24	18.85	19.75	18.85	19.70	425900
2001-04-25	19.47	19.90	19.39	19.79	203000
2001-04-26	19.70	19.99	19.50	19.56	549800
2001-04-27	19.81	19.97	19.53	19.89	157900
2001-04-30	20.05	20.20	19.81	19.81	120800
2001-05-01	19.67	20.23	19.65	19.96	396900
2001-05-02	20.00	20.38	19.95	20.30	269500
2001-05-03	20.12	20.35	19.77	20.26	251900
2001-05-04	20.01	20.54	19.82	20.54	199900
2001-05-07	20.50	20.98	20.40	20.58	197300
2001-05-08	20.74	21.00	20.25	20.93	254600
2001-05-09	20.94	21.15	20.72	20.97	338600
2001-05-10	21.22	21.46	21.01	21.32	292000
2001-05-11	21.72	21.93	21.32	21.87	485700
2001-05-14	21.85	21.85	21.39	21.62	147000
2001-05-15	21.63	21.90	21.50	21.85	226000
2001-05-16	21.60	22.45	21.54	22.37	349600
2001-05-17	22.48	22.51	22.15	22.42	250400
2001-05-18	22.42	22.64	22.17	22.64	336500
2001-05-21	22.69	23.19	22.48	23.19	337300
2001-05-22	23.04	23.05	22.71	22.89	294400
2001-05-23	22.50	22.55	21.65	22.40	411300
2001-05-24	22.50	22.50	21.78	22.28	259400
2001-05-25	22.27	22.34	22.02	22.26	98800
2001-05-29	21.46	21.97	21.46	21.74	444500
2001-05-30	21.98	21.98	21.60	21.61	323800
2001-05-31	21.70	21.98	21.70	21.94	215400
2001-06-01	21.94	22.00	21.62	21.94	158100
2001-06-04	21.90	22.08	21.71	22.00	190900
2001-06-05	21.90	22.09	21.82	22.05	399200
2001-06-06	22.05	22.11	21.78	21.82	314500
2001-06-07	21.77	21.89	21.45	21.51	292800
2001-06-08	21.45	21.48	21.39	21.42	64100
2001-06-11	21.40	21.40	20.80	20.86	367600
2001-06-12	20.97	21.00	20.31	20.67	487200
2001-06-13	20.75	20.76	20.20	20.26	380100
2001-06-14	20.50	20.52	19.50	19.63	641200
2001-06-15	19.38	19.75	19.27	19.56	557400
2001-06-18	19.65	19.87	19.48	19.51	312200
2001-06-19	19.27	19.60	18.80	18.98	298100
2001-06-20	19.16	19.40	19.00	19.20	241100
2001-06-21	19.39	19.39	19.05	19.11	227400
2001-06-22	18.91	19.08	18.64	18.92	529100
2001-06-25	18.92	19.20	18.92	19.04	274000
2001-06-26	18.92	19.19	18.80	19.10	532000
2001-06-27	19.07	19.59	19.07	19.54	729100
2001-06-28	19.35	19.71	19.25	19.55	342700
2001-06-29	19.50	19.80	19.30	19.60	468100
2001-07-02	19.35	19.49	19.15	19.33	461900
2001-07-03	19.23	19.36	18.99	19.30	302000
2001-07-05	19.08	19.38	19.08	19.21	407300
2001-07-06	19.28	19.28	19.00	19.01	169400
2001-07-09	18.96	19.25	18.81	18.84	286300
2001-07-10	18.75	18.93	18.40	18.56	265800
2001-07-11	18.70	18.75	18.35	18.49	225400
2001-07-12	18.40	18.80	18.40	18.72	320600
2001-07-13	18.78	18.82	18.45	18.69	218500
2001-07-16	18.87	18.98	18.78	18.92	425000
2001-07-17	18.95	19.05	18.55	19.01	688400
2001-07-18	19.00	19.42	18.84	19.23	444800
2001-07-19	19.48	19.80	19.44	19.60	497100
2001-07-20	19.60	19.74	19.43	19.43	315000
2001-07-23	19.50	19.67	19.35	19.40	276200
2001-07-24	19.55	19.68	19.35	19.50	442500
2001-07-25	19.99	19.99	19.40	19.44	879500
2001-07-26	19.35	19.48	19.03	19.46	332600
2001-07-27	19.40	19.43	18.65	18.96	501100
2001-07-30	19.15	19.29	18.89	19.22	456900
2001-07-31	19.25	19.35	19.00	19.00	475900
2001-08-01	19.05	19.09	18.71	18.88	286700
2001-08-02	19.12	19.47	18.95	19.37	245800
2001-08-03	19.40	19.59	19.18	19.44	254600
2001-08-06	19.49	19.57	19.40	19.47	576500
2001-08-07	19.49	19.49	19.00	19.10	433700
2001-08-08	19.15	19.42	19.07	19.16	295200
2001-08-09	19.24	19.38	18.84	18.87	343400
2001-08-10	19.00	19.38	19.00	19.30	157000
2001-08-13	19.07	19.49	19.04	19.45	402700
2001-08-14	19.27	19.60	19.22	19.56	977000
2001-08-15	19.59	19.90	19.51	19.90	475200
2001-08-16	21.50	21.50	20.66	21.10	1376000
2001-08-17	21.11	21.39	21.01	21.25	1087900
2001-08-20	21.25	21.25	20.85	20.99	483600
2001-08-21	21.22	21.22	20.85	20.90	424200
2001-08-22	21.15	21.23	20.91	21.05	238500
2001-08-23	21.06	21.50	21.05	21.39	551700
2001-08-24	21.27	22.24	21.27	22.02	463600
2001-08-27	21.80	22.45	21.75	22.04	597000
2001-08-28	21.90	22.17	21.85	22.06	318700
2001-08-29	21.83	22.28	21.80	22.22	685900
2001-08-30	22.20	22.35	22.00	22.25	367200
2001-08-31	22.26	22.70	22.25	22.59	759300
2001-09-04	22.50	22.59	22.36	22.40	589500
2001-09-05	22.28	22.90	22.28	22.70	560000
2001-09-06	22.95	23.10	22.81	23.00	778000
2001-09-07	22.95	23.00	22.00	22.16	763300
2001-09-10	22.11	22.11	20.83	20.97	777800
2001-09-17	21.00	21.00	19.50	19.58	558100
2001-09-18	20.08	20.30	19.75	19.94	284300
2001-09-19	20.14	20.14	19.30	19.68	534500
2001-09-20	19.88	19.88	18.35	18.45	501000
2001-09-21	17.45	17.95	17.02	17.70	866800
2001-09-24	18.25	18.66	18.15	18.44	764700
2001-09-25	18.63	18.68	18.25	18.51	419900
2001-09-26	18.60	18.64	17.70	18.15	623400
2001-09-27	18.25	19.24	17.90	19.08	605000
2001-09-28	19.14	19.99	19.14	19.99	406400
2001-10-01	19.74	19.79	19.06	19.74	423000
2001-10-02	19.60	19.88	18.75	19.59	387700
2001-10-03	19.75	19.85	19.00	19.63	481400
2001-10-04	19.64	20.25	19.28	20.04	355400
2001-10-05	19.84	20.29	19.31	20.28	261200
2001-10-08	20.10	20.10	19.29	19.54	248000
2001-10-09	19.65	19.75	19.35	19.42	270800
2001-10-10	19.35	20.20	19.30	20.20	362100
2001-10-11	20.38	20.70	20.05	20.44	367400
2001-10-12	20.21	20.30	19.85	19.98	257400
2001-10-15	20.10	20.35	19.81	20.26	171700
2001-10-16	20.50	20.50	20.13	20.45	216700
2001-10-17	20.49	20.49	19.74	19.75	263900
2001-10-18	19.75	19.88	19.30	19.52	237600
2001-10-19	20.20	20.20	19.66	19.90	435700
2001-10-22	19.67	20.20	19.45	19.49	263800
2001-10-23	19.60	20.48	19.60	19.78	504100
2001-10-24	19.80	20.00	19.30	19.40	481500
2001-10-25	19.20	19.90	19.06	19.74	497200
2001-10-26	19.70	19.90	19.60	19.70	132900
2001-10-29	19.85	19.87	19.21	19.25	233300
2001-10-30	19.01	19.18	18.70	18.94	253400
2001-10-31	18.98	19.16	18.70	18.70	347900
2001-11-01	18.79	19.45	18.70	19.25	412600
2001-11-02	19.05	19.42	19.02	19.19	206000
2001-11-05	19.25	19.57	19.20	19.43	237400
2001-11-06	19.20	19.44	18.89	19.31	291100
2001-11-07	19.31	19.75	19.25	19.54	216500
2001-11-08	19.40	19.60	19.40	19.50	294300
2001-11-09	19.40	19.45	19.02	19.03	152300
2001-11-12	19.05	19.05	18.67	18.78	314100
2001-11-13	18.78	19.47	18.72	19.35	500500
2001-11-14	19.31	19.68	19.30	19.62	272900
2001-11-15	19.82	19.98	19.75	19.88	258800
2001-11-16	19.98	20.40	19.78	20.30	749700
2001-11-19	20.53	20.65	20.23	20.53	352900
2001-11-20	20.40	20.49	20.04	20.25	199500
2001-11-21	20.38	20.63	20.06	20.17	227900
2001-11-23	20.07	20.60	20.07	20.42	61600
2001-11-26	20.22	20.50	19.87	20.02	232500
2001-11-27	20.00	20.25	19.84	20.00	246600
2001-11-28	19.90	20.16	19.81	19.93	155500
2001-11-29	19.95	20.15	19.86	20.08	171100
2001-11-30	20.23	20.55	20.07	20.50	213400
2001-12-03	20.50	21.09	20.35	21.05	477400
2001-12-04	21.05	21.28	21.00	21.08	393800
2001-12-05	21.08	21.46	21.02	21.37	434500
2001-12-06	21.35	21.74	21.15	21.62	317700
2001-12-07	21.57	21.60	21.15	21.32	271400
2001-12-10	21.28	21.31	21.01	21.05	98400
2001-12-11	21.00	21.25	20.93	20.93	174600
2001-12-12	20.95	21.12	20.66	20.66	235400
2001-12-13	20.70	20.70	19.60	19.88	422000
2001-12-14	20.00	20.44	19.85	20.43	377200
2001-12-17	20.45	21.56	20.40	21.51	669000
2001-12-18	21.51	22.35	21.45	21.94	416000
2001-12-19	21.82	22.02	21.62	21.91	407300
2001-12-20	21.90	22.30	21.80	21.88	270000
2001-12-21	22.00	22.32	21.82	22.27	426800
2001-12-24	22.10	22.40	22.10	22.30	101700
2001-12-26	22.25	22.50	22.23	22.36	244400
2001-12-27	22.40	22.57	22.26	22.32	203200
2001-12-28	22.13	22.28	21.92	22.05	363200
2001-12-31	22.27	22.28	22.02	22.15	278300
2002-01-02	22.05	22.24	21.77	22.19	455100
2002-01-03	22.00	22.25	21.82	22.12	686600
2002-01-04	22.22	22.79	22.15	22.75	326200
2002-01-07	22.77	23.28	22.55	23.04	541100
2002-01-08	23.10	23.41	22.89	23.34	513900
2002-01-09	23.44	24.05	23.33	23.51	713100
2002-01-10	23.48	23.65	22.50	23.48	551900
2002-01-11	23.49	23.67	23.35	23.57	331400
2002-01-14	23.74	23.75	23.08	23.51	656400
2002-01-15	23.41	23.75	23.35	23.60	425000
2002-01-16	23.40	23.43	23.02	23.12	268700
2002-01-17	23.12	23.52	22.92	23.52	276700
2002-01-18	23.39	23.40	23.07	23.16	248200
2002-01-22	23.18	23.59	23.12	23.15	255600
2002-01-23	23.00	23.81	22.76	23.78	486700
2002-01-24	23.78	24.19	23.75	24.09	439900
2002-01-25	24.09	24.09	23.72	23.91	291900
2002-01-28	23.76	24.39	23.76	24.31	560000
2002-01-29	24.48	24.48	23.85	24.03	236200
2002-01-30	23.90	24.49	23.61	24.43	358700
2002-01-31	24.75	25.00	24.72	24.98	778000
2002-02-01	25.40	26.21	25.25	26.00	1194000
2002-02-04	26.00	26.19	25.35	25.38	1296600
2002-02-05	25.38	25.60	24.82	24.83	613700
2002-02-06	25.00	25.20	24.31	24.74	919800
2002-02-07	24.60	25.39	24.48	25.39	697400
2002-02-08	25.72	26.33	25.50	26.18	797200
2002-02-11	26.18	26.87	25.98	26.51	580200
2002-02-12	26.51	26.51	25.92	26.02	574900
2002-02-13	26.22	26.66	26.07	26.40	473300
2002-02-14	26.40	26.96	26.20	26.89	416400
2002-02-15	26.89	27.08	26.58	26.95	555100
2002-02-19	26.95	26.96	26.25	26.90	742900
2002-02-20	26.69	26.80	26.46	26.70	451300
2002-02-21	26.69	26.69	26.23	26.45	405800
2002-02-22	26.50	26.70	26.26	26.69	541100
2002-02-25	26.73	27.05	26.52	27.05	534700
2002-02-26	26.90	27.64	26.90	27.45	724500
2002-02-27	27.25	27.99	27.20	27.99	368300
2002-02-28	27.95	28.40	27.70	28.10	514500
2002-03-01	27.90	28.64	27.81	28.64	580100
2002-03-04	28.84	29.95	28.64	29.79	1601000
2002-03-05	29.64	29.71	28.88	28.98	1007600
2002-03-06	28.98	29.20	28.13	28.76	818700
2002-03-07	28.85	28.98	28.44	28.56	533400
2002-03-08	28.63	29.31	28.63	29.31	575600
2002-03-11	29.30	29.30	28.64	29.05	451700
2002-03-12	29.00	29.00	28.60	28.88	325800
2002-03-13	28.90	28.90	28.52	28.52	266500
2002-03-14	28.52	28.90	28.49	28.84	231800
2002-03-15	28.90	29.20	28.80	29.15	520700
2002-03-18	28.80	29.44	28.70	29.44	734000
2002-03-19	29.45	29.47	29.10	29.42	422300
2002-03-20	29.42	29.42	28.80	29.01	438700
2002-03-21	29.05	29.07	28.15	28.81	1403700
2002-03-22	28.81	29.18	28.66	28.81	384700
2002-03-25	28.97	28.99	28.53	28.70	323800
2002-03-26	28.55	29.22	28.55	29.19	334200
2002-03-27	29.28	29.64	29.16	29.51	232200
2002-03-28	29.35	29.91	29.32	29.54	288900
2002-04-01	29.30	29.30	28.72	29.02	405100
2002-04-02	29.02	29.02	28.49	28.65	321300
2002-04-03	28.50	28.76	28.29	28.40	419200
2002-04-04	28.40	28.88	28.40	28.72	323700
2002-04-05	28.50	29.13	28.50	28.82	302300
2002-04-08	28.57	28.61	28.33	28.55	276400
2002-04-09	28.68	28.97	28.60	28.83	207300
2002-04-10	29.13	29.85	29.12	29.79	365000
2002-04-11	29.79	30.68	29.65	29.71	564700
2002-04-12	29.71	30.35	29.64	30.30	411700
2002-04-15	29.85	29.92	29.46	29.52	464900
2002-04-16	29.65	30.36	29.65	30.27	617700
2002-04-17	30.27	30.34	29.91	30.02	171300
2002-04-18	29.92	29.95	29.19	29.39	401400
2002-04-19	29.70	29.70	29.17	29.22	404900
2002-04-22	29.37	29.43	28.44	28.55	387900
2002-04-23	28.75	28.75	28.27	28.38	480700
2002-04-24	28.88	29.10	27.78	27.84	783200
2002-04-25	27.95	28.88	27.82	28.50	576300
2002-04-26	28.70	29.05	28.53	28.60	483600
2002-04-29	28.85	28.90	28.15	28.15	341900
2002-04-30	28.25	28.85	28.21	28.36	441500
2002-05-01	28.60	28.87	27.87	28.75	763600
2002-05-02	28.75	29.35	28.72	29.05	331100
2002-05-03	29.10	29.28	28.35	28.44	497900
2002-05-06	28.50	29.10	28.45	28.47	385900
2002-05-07	28.72	29.25	28.64	29.20	564300
2002-05-08	29.29	29.85	29.29	29.80	576400
2002-05-09	29.55	29.98	29.45	29.50	359300
2002-05-10	29.50	29.60	28.88	28.90	416800
2002-05-13	28.98	29.73	28.83	29.59	299500
2002-05-14	29.84	30.53	29.77	30.53	435500
2002-05-15	30.45	31.09	30.39	30.84	440200
2002-05-16	30.80	30.96	30.38	30.53	348800
2002-05-17	30.54	30.80	30.37	30.57	275900
2002-05-20	30.60	30.66	30.15	30.26	371600
2002-05-21	30.45	30.55	29.85	29.89	227800
2002-05-22	29.90	30.00	29.44	29.89	325900
2002-05-23	30.00	30.00	29.68	29.80	590800
2002-05-24	29.80	29.93	29.50	29.52	316500
2002-05-28	29.55	29.55	28.90	29.38	295700
2002-05-29	29.30	29.38	29.20	29.27	206600
2002-05-30	29.25	29.75	29.21	29.75	422500
2002-05-31	29.81	29.99	29.56	29.90	327500
2002-06-03	29.65	29.75	29.20	29.29	321100
2002-06-04	29.29	29.30	28.75	29.23	353100
2002-06-05	29.00	29.30	28.75	28.88	376500
2002-06-06	28.98	29.14	28.38	28.47	290000
2002-06-07	28.42	28.89	28.20	28.71	321200
2002-06-10	28.90	29.10	28.52	28.66	149900
2002-06-11	28.90	28.95	27.55	27.90	600100
2002-06-12	27.70	28.10	27.41	28.00	477100
2002-06-13	27.94	27.97	27.59	27.70	322200
2002-06-14	27.30	27.80	26.31	27.65	378800
2002-06-17	27.71	28.25	27.67	28.14	258600
2002-06-18	28.16	28.45	27.85	28.04	404400
2002-06-19	28.05	28.30	27.75	28.01	375800
2002-06-20	28.10	28.50	27.99	28.02	373500
2002-06-21	28.03	28.40	27.61	27.99	472200
2002-06-24	28.00	28.13	27.09	27.51	563700
2002-06-25	27.62	27.77	27.05	27.38	767500
2002-06-26	27.37	27.37	26.55	26.79	533500
2002-06-27	26.60	27.14	26.52	26.81	621800
2002-06-28	26.90	27.25	26.83	27.09	1121500
2002-07-01	27.08	27.40	26.76	27.07	708900
2002-07-02	27.10	27.50	26.81	26.95	528500
2002-07-03	26.90	27.41	26.35	27.38	616900
2002-07-05	27.25	29.00	27.20	28.31	288900
2002-07-08	28.20	28.54	27.88	27.93	335000
2002-07-09	27.90	28.50	27.61	27.61	324400
2002-07-10	27.74	28.00	26.81	26.85	301300
2002-07-11	26.83	27.20	25.74	26.58	590100
2002-07-12	26.66	26.86	26.16	26.26	283700
2002-07-15	26.10	26.14	25.01	26.13	599100
2002-07-16	26.07	26.09	25.15	25.51	344900
2002-07-17	25.62	26.29	24.93	25.23	255100
2002-07-18	24.98	25.48	24.67	24.71	310000
2002-07-19	24.71	24.71	23.84	23.85	415400
2002-07-22	23.85	24.12	22.72	23.08	436500
2002-07-23	23.23	23.51	22.30	22.31	524100
2002-07-24	22.00	23.71	21.90	23.60	761100
2002-07-25	23.45	24.50	23.25	23.91	698600
2002-07-26	24.00	24.65	23.71	24.65	490400
2002-07-29	25.05	26.75	24.96	26.27	491100
2002-07-30	26.02	26.73	25.49	26.41	469800
2002-07-31	26.55	26.57	25.72	26.17	276700
2002-08-01	26.18	26.40	25.75	25.99	224800
2002-08-02	25.80	25.80	25.05	25.40	499900
2002-08-05	25.30	25.60	24.84	25.00	528400
2002-08-06	25.20	25.81	25.12	25.40	515200
2002-08-07	25.65	25.79	24.95	25.45	445800
2002-08-08	25.46	26.25	25.24	26.16	412400
2002-08-09	26.09	26.90	25.81	26.66	418000
2002-08-12	26.60	26.87	25.99	26.71	288900
2002-08-13	26.50	26.76	25.88	25.89	445800
2002-08-14	25.89	26.61	25.44	26.56	384700
2002-08-15	26.60	27.39	26.44	27.00	717200
2002-08-16	27.10	27.16	26.73	26.85	313600
2002-08-19	26.85	27.61	26.68	27.51	297000
2002-08-20	27.44	27.57	27.01	27.26	177100
2002-08-21	27.23	27.98	27.05	27.69	413000
2002-08-22	27.94	28.50	27.60	27.99	370100
2002-08-23	27.60	27.75	27.04	27.04	219800
2002-08-26	27.06	27.41	26.60	27.30	256000
2002-08-27	27.40	27.49	26.50	26.56	262000
2002-08-28	26.50	26.54	25.87	25.98	464900
2002-08-29	25.55	26.00	25.35	25.49	581400
2002-08-30	25.53	26.48	25.53	26.14	367600
2002-09-03	26.14	26.17	25.14	25.18	309800
2002-09-04	25.30	26.07	25.25	25.99	221600
2002-09-05	25.60	25.78	25.30	25.48	274500
2002-09-06	25.68	26.12	25.57	26.10	287800
2002-09-09	25.95	26.67	25.85	26.45	261400
2002-09-10	26.40	26.84	26.30	26.80	365800
2002-09-11	27.00	27.06	26.77	26.84	196300
2002-09-12	26.60	26.61	26.25	26.41	238300
2002-09-13	26.41	26.41	25.86	26.31	258100
2002-09-16	26.20	26.34	26.10	26.24	310500
2002-09-17	26.43	26.73	26.35	26.52	394900
2002-09-18	26.52	26.52	26.09	26.12	415500
2002-09-19	26.00	26.24	25.57	25.57	279900
2002-09-20	25.42	25.94	25.42	25.58	324100
2002-09-23	25.35	26.03	24.90	24.91	339400
2002-09-24	24.46	24.62	24.00	24.12	585400
2002-09-25	24.16	25.09	24.16	25.09	376000
2002-09-26	25.09	25.74	25.05	25.72	359200
2002-09-27	25.72	25.72	24.92	24.93	364600
2002-09-30	24.52	25.02	24.20	24.93	273500
2002-10-01	24.60	25.07	24.40	25.01	493300
2002-10-02	24.65	24.66	23.49	23.50	701200
2002-10-03	23.35	23.98	23.01	23.50	632700
2002-10-04	23.65	23.85	22.63	22.97	277700
2002-10-07	23.10	23.10	21.22	21.29	902800
2002-10-08	21.48	22.86	21.40	22.73	434200
2002-10-09	22.73	22.73	21.68	21.68	283500
2002-10-10	21.83	23.00	21.77	22.48	575900
2002-10-11	22.48	24.04	22.30	23.52	480100
2002-10-14	23.67	23.80	23.29	23.39	231900
2002-10-15	24.00	24.60	24.00	24.28	493800
2002-10-16	24.35	24.35	23.16	23.21	265200
2002-10-17	23.40	24.05	23.39	24.05	241400
2002-10-18	24.04	24.04	23.45	23.80	296000
2002-10-21	23.70	23.75	23.29	23.48	1046400
2002-10-22	23.48	23.48	22.59	22.82	526100
2002-10-23	23.30	23.95	23.13	23.73	663900
2002-10-24	23.68	23.85	23.26	23.30	454900
2002-10-25	23.30	23.67	22.86	23.66	391600
2002-10-28	23.67	23.80	23.01	23.29	421200
2002-10-29	23.28	23.33	22.71	23.10	546900
2002-10-30	23.04	23.47	22.95	23.42	252500
2002-10-31	23.39	23.46	22.70	22.95	244800
2002-11-01	22.94	23.64	22.52	23.63	237800
2002-11-04	23.66	23.74	23.00	23.19	255600
2002-11-05	23.19	23.27	22.81	23.02	218100
2002-11-06	23.08	24.15	22.94	24.15	427100
2002-11-07	24.10	24.10	23.56	24.00	337400
2002-11-08	23.85	24.16	23.55	23.78	191400
2002-11-11	23.72	23.85	23.02	23.18	289500
2002-11-12	23.05	23.50	23.03	23.18	298000
2002-11-13	23.15	23.63	22.74	23.41	169200
2002-11-14	23.52	23.88	23.52	23.88	161800
2002-11-15	23.85	24.04	23.71	23.97	180500
2002-11-18	24.15	24.15	23.19	23.21	246200
2002-11-19	23.40	23.50	23.17	23.19	166300
2002-11-20	23.20	23.20	22.85	23.15	195600
2002-11-21	22.95	23.45	22.95	23.40	284200
2002-11-22	23.40	23.50	22.82	23.08	362800
2002-11-25	23.25	23.25	22.52	22.90	299200
2002-11-26	22.75	22.76	21.89	21.96	460100
2002-11-27	22.00	22.82	21.98	22.78	709300
2002-11-29	22.90	23.06	22.67	23.00	218600
2002-12-02	23.45	23.50	22.99	23.21	500600
2002-12-03	23.20	23.20	22.62	22.62	608900
2002-12-04	22.63	23.16	22.63	22.96	416200
2002-12-05	22.96	23.24	22.75	23.04	285800
2002-12-06	22.90	23.47	22.64	23.39	378400
2002-12-09	23.35	23.35	22.90	22.94	245200
2002-12-10	22.87	23.25	22.85	23.22	217300
2002-12-11	23.10	23.21	23.03	23.12	185400
2002-12-12	23.07	23.28	22.85	22.97	201100
2002-12-13	22.97	23.13	22.65	22.68	246500
2002-12-16	21.50	22.12	21.05	22.06	1156600
2002-12-17	22.20	22.33	21.82	21.86	447100
2002-12-18	21.86	21.86	21.47	21.50	296000
2002-12-19	21.55	21.90	21.50	21.74	227000
2002-12-20	21.90	22.17	21.72	21.72	524300
2002-12-23	21.73	22.15	21.65	21.93	307600
2002-12-24	21.97	22.00	21.76	21.85	103100
2002-12-26	21.97	22.35	21.97	22.00	308700
2002-12-27	22.05	22.06	21.78	21.82	168500
2002-12-30	21.95	22.33	21.75	22.30	259900
2002-12-31	22.25	22.47	21.89	22.44	288300
2003-01-02	22.15	22.75	21.75	22.70	647700
2003-01-03	22.48	22.64	22.38	22.55	297200
2003-01-06	22.60	23.09	22.60	22.97	238000
2003-01-07	22.97	23.94	22.61	22.82	383900
2003-01-08	22.82	22.91	22.30	22.68	424200
2003-01-09	22.85	23.19	22.81	23.19	347800
2003-01-10	23.25	23.30	23.01	23.13	433600
2003-01-13	23.30	23.51	23.11	23.28	260800
2003-01-14	23.30	23.32	23.16	23.25	216600
2003-01-15	23.35	23.35	22.95	23.00	171200
2003-01-16	23.15	23.52	23.10	23.24	305800
2003-01-17	23.00	23.19	23.00	23.10	219200
2003-01-21	23.25	23.27	22.60	22.69	264600
2003-01-22	22.71	23.08	22.60	23.00	389700
2003-01-23	23.10	23.20	22.86	23.01	287300
2003-01-24	23.01	23.01	22.13	22.18	180700
2003-01-27	22.19	22.33	21.70	21.80	194500
2003-01-28	22.10	22.15	21.70	22.06	251500
2003-01-29	21.90	22.09	21.58	22.02	219100
2003-01-30	21.94	22.07	21.64	21.70	289600
2003-01-31	21.70	22.53	21.55	22.53	394800
2003-02-03	22.53	22.70	22.06	22.07	297000
2003-02-04	22.08	22.11	21.93	21.93	248800
2003-02-05	21.94	22.62	21.94	22.06	213900
2003-02-06	22.55	22.70	22.00	22.34	319700
2003-02-07	22.48	22.68	22.18	22.20	294500
2003-02-10	22.20	22.31	21.87	22.29	280200
2003-02-11	22.30	22.57	22.08	22.31	223800
2003-02-12	22.43	22.51	22.25	22.27	203700
2003-02-13	22.28	22.40	21.80	22.31	332700
2003-02-14	22.30	23.00	22.30	22.91	456500
2003-02-18	23.07	23.40	23.01	23.35	420300
2003-02-19	23.15	23.15	22.73	22.80	229400
2003-02-20	22.70	22.80	22.56	22.67	262600
2003-02-21	22.80	23.14	22.53	23.02	236500
2003-02-24	22.75	22.81	21.94	22.05	243700
2003-02-25	21.90	22.32	21.61	22.32	222100
2003-02-26	22.25	22.37	22.03	22.28	167500
2003-02-27	22.32	22.71	22.32	22.64	178600
2003-02-28	22.60	22.95	22.53	22.69	413900
2003-03-03	23.05	23.07	22.59	22.73	195600
2003-03-04	22.83	22.83	22.53	22.53	212900
2003-03-05	22.33	22.70	22.20	22.45	365300
2003-03-06	22.45	22.47	22.11	22.24	168800
2003-03-07	22.13	22.40	22.05	22.35	224200
2003-03-10	22.26	22.26	21.64	21.68	196300
2003-03-11	21.28	21.64	20.85	20.85	421100
2003-03-12	20.64	20.85	20.35	20.81	312100
2003-03-13	21.30	21.53	21.07	21.52	511200
2003-03-14	21.58	21.80	21.45	21.65	374400
2003-03-17	21.63	22.40	21.47	22.39	344100
2003-03-18	22.65	22.76	22.21	22.40	439100
2003-03-19	22.60	22.90	22.43	22.75	337600
2003-03-20	22.75	22.89	22.40	22.75	319700
2003-03-21	22.95	23.40	22.74	23.32	407000
2003-03-24	23.07	23.08	22.29	22.50	492900
2003-03-25	22.40	22.51	22.15	22.33	673600
2003-03-26	22.23	22.26	21.97	22.10	551800
2003-03-27	22.11	22.16	21.80	21.91	511500
2003-03-28	21.91	21.92	20.65	21.02	1197100
2003-03-31	20.70	20.70	20.26	20.51	524700
2003-04-01	20.20	20.55	20.13	20.55	482900
2003-04-02	20.85	21.24	20.80	21.02	281900
2003-04-03	20.98	21.03	20.64	20.65	345700
2003-04-04	20.57	20.80	20.54	20.68	268100
2003-04-07	20.90	21.34	20.64	20.65	371900
2003-04-08	20.72	20.72	20.18	20.18	412000
2003-04-09	20.40	20.69	20.00	20.14	488200
2003-04-10	20.14	20.39	20.00	20.38	159700
2003-04-11	20.58	20.68	20.16	20.23	223200
2003-04-14	20.38	20.60	20.30	20.60	277500
2003-04-15	20.60	20.94	20.51	20.82	216300
2003-04-16	22.30	22.30	21.84	21.89	1126300
2003-04-17	21.90	21.90	21.35	21.54	449200
2003-04-21	21.50	21.63	21.30	21.33	307900
2003-04-22	21.25	21.86	21.15	21.76	403400
2003-04-23	22.74	23.75	22.66	23.45	1413500
2003-04-24	23.80	24.34	23.80	24.11	1132200
2003-04-25	24.11	24.11	23.78	23.78	359500
2003-04-28	23.79	24.59	23.70	24.50	539300
2003-04-29	24.45	24.93	24.43	24.70	472700
2003-04-30	24.65	25.13	24.56	24.84	718300
2003-05-01	24.69	24.69	24.41	24.52	379700
2003-05-02	24.27	24.99	24.27	24.96	377300
2003-05-05	24.81	25.21	24.62	25.19	503500
2003-05-06	25.19	25.71	25.00	25.26	454200
2003-05-07	25.42	25.75	25.15	25.57	842000
2003-05-08	25.32	25.40	25.00	25.28	423600
2003-05-09	25.28	25.90	25.20	25.87	541000
2003-05-12	25.65	25.88	25.53	25.72	449000
2003-05-13	25.72	26.25	25.67	26.11	486400
2003-05-14	26.11	26.11	25.67	25.90	269200
2003-05-15	25.90	26.19	25.71	26.19	470200
2003-05-16	25.95	26.27	25.81	26.27	426500
2003-05-19	26.02	26.05	25.38	25.57	489500
2003-05-20	25.44	25.47	25.15	25.22	394300
2003-05-21	25.14	25.31	25.03	25.21	260400
2003-05-22	25.35	25.36	25.08	25.23	233200
2003-05-23	25.35	25.50	25.02	25.45	207800
2003-05-27	25.20	25.72	25.15	25.65	262700
2003-05-28	25.95	25.96	25.40	25.80	342200
2003-05-29	25.95	26.16	25.57	25.72	236200
2003-05-30	25.82	26.56	25.74	26.56	323900
2003-06-02	26.60	27.04	26.51	26.64	319100
2003-06-03	26.70	26.83	26.28	26.55	274700
2003-06-04	26.45	27.34	26.37	27.34	318800
2003-06-05	26.90	27.00	26.37	26.70	428400
2003-06-06	26.77	27.14	26.62	26.77	564200
2003-06-09	26.75	26.75	26.26	26.43	251100
2003-06-10	26.55	26.75	26.44	26.56	241800
2003-06-11	26.81	26.81	26.57	26.76	303300
2003-06-12	26.74	26.88	26.54	26.77	210200
2003-06-13	26.78	26.84	26.41	26.42	300500
2003-06-16	26.65	26.87	26.54	26.85	252600
2003-06-17	26.90	26.90	26.48	26.59	211500
2003-06-18	26.70	26.70	26.30	26.37	201200
2003-06-19	26.45	26.55	26.02	26.10	207600
2003-06-20	26.30	26.35	26.06	26.06	253700
2003-06-23	25.70	25.90	25.40	25.60	258300
2003-06-24	25.85	26.15	25.68	25.77	274000
2003-06-25	25.52	25.83	25.10	25.11	317400
2003-06-26	25.02	25.53	25.02	25.33	215300
2003-06-27	25.25	25.71	24.75	25.28	289100
2003-06-30	25.65	25.99	25.57	25.62	266400
2003-07-01	24.01	25.15	23.10	25.00	1517100
2003-07-02	24.90	25.18	24.85	25.07	346300
2003-07-03	25.07	25.17	24.80	24.99	208800
2003-07-07	24.93	25.33	24.93	25.25	248400
2003-07-08	25.70	25.75	25.24	25.42	472800
2003-07-09	25.43	25.89	25.32	25.66	311800
2003-07-10	25.41	25.48	24.95	25.05	233500
2003-07-11	25.00	25.56	25.00	25.54	263900
2003-07-14	25.70	26.45	25.70	25.88	288600
2003-07-15	25.96	26.21	25.77	25.81	199800
2003-07-16	25.81	26.40	25.70	26.11	434500
2003-07-17	25.99	26.10	25.84	25.96	254800
2003-07-18	25.95	26.56	25.95	26.56	367100
2003-07-21	26.45	26.49	26.11	26.25	231600
2003-07-22	26.35	26.87	26.24	26.60	346400
2003-07-23	27.37	28.15	27.25	27.79	940200
2003-07-24	28.01	28.66	27.77	27.96	846100
2003-07-25	27.72	28.67	27.72	28.55	540100
2003-07-28	28.40	28.89	28.37	28.61	387300
2003-07-29	28.85	28.95	28.52	28.74	392400
2003-07-30	28.90	29.00	28.50	28.85	407100
2003-07-31	29.00	29.64	28.99	29.06	477700
2003-08-01	28.91	28.95	28.33	28.60	450500
2003-08-04	28.61	28.68	27.92	28.64	405800
2003-08-05	28.65	28.85	28.23	28.25	306700
2003-08-06	28.02	28.49	27.98	28.34	346800
2003-08-07	28.59	28.59	28.00	28.20	400000
2003-08-08	28.25	28.36	28.08	28.29	232000
2003-08-11	28.16	28.50	27.99	28.15	239400
2003-08-12	28.04	28.55	28.00	28.55	276600
2003-08-13	28.45	28.55	28.17	28.27	187700
2003-08-14	28.40	28.65	28.27	28.57	336200
2003-08-15	28.98	29.15	28.80	28.87	305000
2003-08-18	28.86	29.28	28.80	29.23	325400
2003-08-19	29.45	29.50	29.23	29.44	276000
2003-08-20	29.25	29.36	28.95	29.31	419200
2003-08-21	29.48	29.90	29.10	29.45	248000
2003-08-22	29.60	29.90	28.92	29.04	306900
2003-08-25	29.11	29.15	28.53	28.81	204200
2003-08-26	28.81	28.90	28.11	28.58	302900
2003-08-27	28.58	28.70	28.27	28.64	169100
2003-08-28	28.80	29.75	28.79	29.74	523100
2003-08-29	29.70	30.03	29.60	30.03	272200
2003-09-02	30.03	30.19	29.46	30.19	349500
2003-09-03	30.09	30.45	30.00	30.44	514400
2003-09-04	30.34	30.56	30.25	30.50	330300
2003-09-05	30.49	30.49	29.90	30.09	282800
2003-09-08	30.09	30.24	29.77	29.94	258500
2003-09-09	29.70	29.70	29.13	29.48	308100
2003-09-10	29.37	29.42	28.75	28.88	511400
2003-09-11	29.08	29.60	28.94	29.52	282700
2003-09-12	29.52	29.91	29.03	29.86	348600
2003-09-15	29.81	29.93	29.62	29.67	287700
2003-09-16	29.77	30.16	29.77	30.13	212600
2003-09-17	30.00	30.13	29.60	30.00	233900
2003-09-18	30.11	30.59	29.66	30.59	443700
2003-09-19	30.50	31.07	30.35	31.05	519100
2003-09-22	31.05	31.26	30.95	31.23	493700
2003-09-23	31.15	31.18	30.43	30.70	372600
2003-09-24	30.55	30.55	29.75	29.95	452600
2003-09-25	29.85	29.94	28.90	29.06	721600
2003-09-26	29.00	29.04	28.70	28.99	296200
2003-09-29	28.99	29.25	28.50	29.24	416000
2003-09-30	29.15	29.56	28.72	29.32	359800
2003-10-01	29.20	29.98	29.10	29.97	344700
2003-10-02	30.00	30.38	29.83	30.27	356700
2003-10-03	30.52	30.84	30.52	30.64	305100
2003-10-06	30.56	30.60	30.09	30.23	322800
2003-10-07	30.26	30.65	30.10	30.57	281300
2003-10-08	30.62	30.62	30.23	30.48	154800
2003-10-09	30.64	31.22	30.62	30.87	231200
2003-10-10	30.75	30.86	30.26	30.26	548700
2003-10-13	30.62	31.25	30.58	31.25	397500
2003-10-14	31.10	31.34	31.00	31.28	274700
2003-10-15	31.22	31.57	31.12	31.21	270100
2003-10-16	31.22	31.59	30.95	31.40	315700
2003-10-17	31.55	31.55	30.92	30.93	211200
2003-10-20	30.75	31.00	30.55	30.90	299600
2003-10-21	30.90	31.39	30.85	31.10	226000
2003-10-22	30.21	31.11	28.78	29.85	1130700
2003-10-23	29.83	29.83	29.17	29.81	457600
2003-10-24	29.81	29.82	29.36	29.76	299700
2003-10-27	30.35	30.35	29.30	29.50	440100
2003-10-28	29.50	29.93	29.10	29.90	594200
2003-10-29	29.75	30.05	29.67	30.00	445600
2003-10-30	30.00	30.09	29.90	29.95	334500
2003-10-31	30.05	30.05	29.46	30.00	459100
2003-11-03	29.85	30.67	29.85	30.50	730900
2003-11-04	30.20	30.20	29.72	30.02	396800
2003-11-05	30.12	30.12	29.49	29.88	354700
2003-11-06	29.74	30.18	29.72	30.15	516800
2003-11-07	30.22	30.27	29.89	29.95	362900
2003-11-10	29.94	29.97	29.20	29.22	713000
2003-11-11	29.25	29.31	29.10	29.19	661900
2003-11-12	29.19	29.19	28.73	29.00	742700
2003-11-13	28.94	29.08	28.77	29.00	480300
2003-11-14	28.90	29.08	28.60	28.65	287800
2003-11-17	28.50	28.55	28.14	28.53	643700
2003-11-18	30.00	31.16	29.97	30.85	1913800
2003-11-19	30.85	30.85	30.14	30.39	550500
2003-11-20	30.40	30.52	30.02	30.02	445400
2003-11-21	30.03	30.58	30.03	30.45	492200
2003-11-24	30.50	30.99	30.50	30.77	370100
2003-11-25	30.83	31.35	30.59	31.20	353800
2003-11-26	31.20	31.63	31.20	31.39	247500
2003-11-28	31.34	31.44	31.18	31.19	48800
2003-12-01	31.17	32.27	31.17	32.05	365700
2003-12-02	31.99	31.99	31.54	31.61	224600
2003-12-03	31.71	31.92	31.29	31.40	397000
2003-12-04	31.45	31.60	31.01	31.56	326500
2003-12-05	31.45	31.45	30.45	30.82	390000
2003-12-08	30.77	31.35	30.75	31.33	245000
2003-12-09	31.28	31.65	31.24	31.32	402600
2003-12-10	31.27	31.42	31.09	31.31	400800
2003-12-11	31.47	32.16	31.44	32.08	349900
2003-12-12	32.05	32.23	31.63	32.21	344600
2003-12-15	32.46	32.80	32.21	32.43	806300
2003-12-16	32.55	32.99	32.40	32.96	513000
2003-12-17	33.05	33.05	32.66	32.89	423200
2003-12-18	32.95	33.81	32.95	33.78	600000
2003-12-19	34.60	34.65	33.62	34.17	775800
2003-12-22	34.17	34.32	33.98	34.30	353200
2003-12-23	33.80	34.00	33.56	33.75	396500
2003-12-24	33.85	33.94	33.65	33.81	82900
2003-12-26	33.71	33.97	33.60	33.77	59200
2003-12-29	33.75	34.19	33.75	34.15	356800
2003-12-30	34.30	34.31	33.98	34.00	233300
2003-12-31	33.95	34.30	33.94	34.15	150600
2004-01-02	34.15	34.15	33.61	33.67	196200
2004-01-05	33.76	34.11	33.76	34.10	347100
2004-01-06	34.50	35.51	34.41	35.43	807700
2004-01-07	35.25	35.49	35.00	35.36	737200
2004-01-08	35.85	36.11	35.45	36.11	507200
2004-01-09	36.30	36.30	35.66	36.03	432100
2004-01-12	35.98	36.70	35.80	36.67	360200
2004-01-13	36.50	37.62	36.45	37.50	924700
2004-01-14	37.50	37.77	36.93	36.99	450600
2004-01-15	37.10	37.70	36.97	37.55	455600
2004-01-16	37.80	37.88	37.38	37.45	429900
2004-01-20	37.10	37.44	36.91	37.44	341200
2004-01-21	37.55	37.91	37.31	37.70	918900
2004-01-22	37.70	37.70	37.16	37.30	425000
2004-01-23	37.20	37.45	37.20	37.30	648400
2004-01-26	37.35	37.40	37.03	37.04	829500
2004-01-27	37.15	37.35	36.75	37.05	747300
2004-01-28	36.95	37.16	36.57	36.62	561900
2004-01-29	36.63	37.00	36.18	36.92	427000
2004-01-30	36.60	37.02	36.27	36.80	332800
2004-02-02	36.80	36.90	35.67	36.30	499900
2004-02-03	36.45	36.51	35.90	36.06	522300
2004-02-04	35.65	35.92	35.55	35.81	285500
2004-02-05	36.05	36.08	35.45	35.55	585200
2004-02-06	35.65	36.98	35.65	36.75	501900
2004-02-09	36.84	37.39	36.84	37.10	374300
2004-02-10	36.50	36.67	35.98	36.22	681700
2004-02-11	36.25	37.10	36.13	37.05	465000
2004-02-12	37.05	37.05	36.71	36.84	393300
2004-02-13	36.80	37.10	35.85	36.25	434800
2004-02-17	36.50	36.56	36.18	36.30	282600
2004-02-18	36.05	36.66	36.03	36.58	301700
2004-02-19	36.41	36.77	35.88	35.94	297500
2004-02-20	35.98	36.80	35.56	36.21	507200
2004-02-23	36.21	36.41	35.81	35.83	341100
2004-02-24	35.83	35.85	35.29	35.50	335900
2004-02-25	35.45	35.87	35.11	35.75	375900
2004-02-26	35.76	36.34	35.25	36.30	252300
2004-02-27	36.15	37.12	36.11	36.84	549200
2004-03-01	37.05	37.62	36.88	37.40	387000
2004-03-02	37.25	37.91	36.90	37.00	556000
2004-03-03	37.00	37.31	36.75	37.25	363000
2004-03-04	37.10	37.60	36.85	37.59	318700
2004-03-05	37.60	38.00	37.31	37.87	320700
2004-03-08	37.87	37.87	37.26	37.26	216300
2004-03-09	37.05	37.45	36.85	37.24	379200
2004-03-10	37.25	37.41	36.63	36.63	378300
2004-03-11	36.64	37.43	36.37	36.85	583300
2004-03-12	36.88	37.81	36.88	37.78	342900
2004-03-15	37.79	37.86	37.25	37.33	519100
2004-03-16	37.48	37.77	36.95	37.30	358000
2004-03-17	37.70	38.12	37.67	38.05	444000
2004-03-18	37.90	37.90	36.88	37.06	1027800
2004-03-19	37.60	37.62	36.48	36.55	605000
2004-03-22	36.50	36.50	35.94	36.29	302700
2004-03-23	36.17	36.22	35.79	35.90	438200
2004-03-24	35.90	35.95	35.45	35.91	433800
2004-03-25	36.16	37.07	36.00	37.06	420800
2004-03-26	37.12	37.43	36.67	36.83	395500
2004-03-29	36.73	37.53	36.73	37.29	256300
2004-03-30	37.49	38.50	37.49	38.46	584400
2004-03-31	38.30	38.99	38.18	38.73	565800
2004-04-01	38.60	39.81	38.60	39.78	697000
2004-04-02	39.95	40.00	39.44	39.78	464300
2004-04-05	39.50	39.82	39.37	39.77	291400
2004-04-06	39.75	39.90	39.60	39.84	253800
2004-04-07	39.80	39.85	39.12	39.45	271900
2004-04-08	39.98	39.98	39.44	39.76	278300
2004-04-12	39.60	39.90	39.60	39.76	174900
2004-04-13	38.98	38.99	37.75	37.93	689900
2004-04-14	37.83	38.41	37.70	37.87	384200
2004-04-15	37.86	38.25	37.74	38.24	309400
2004-04-16	39.70	40.55	39.25	39.54	1657300
2004-04-19	39.54	39.90	39.09	39.85	612700
2004-04-20	39.85	39.96	39.00	39.01	473200
2004-04-21	39.07	39.93	38.95	39.83	320900
2004-04-22	39.90	40.44	39.72	40.15	603300
2004-04-23	40.15	40.93	39.87	40.75	587400
2004-04-26	40.50	40.85	38.74	39.34	923500
2004-04-27	38.00	38.00	36.50	37.47	1175200
2004-04-28	37.57	37.97	36.98	37.38	687700
2004-04-29	37.58	37.59	36.30	36.63	570900
2004-04-30	36.53	37.06	36.11	36.79	526800
2004-05-03	36.70	37.93	36.70	37.93	732700
2004-05-04	37.78	38.25	37.69	37.83	533700
2004-05-05	37.83	38.08	37.68	37.94	293900
2004-05-06	37.88	37.95	37.05	37.66	324800
2004-05-07	37.63	37.89	36.59	36.59	439200
2004-05-10	36.40	36.45	35.13	35.68	741200
2004-05-11	35.63	36.59	35.63	36.43	497800
2004-05-12	36.38	36.41	35.46	36.09	569400
2004-05-13	36.05	36.34	35.69	36.06	615000
2004-05-14	36.13	36.30	35.65	35.97	461800
2004-05-17	35.80	35.95	35.32	35.34	587800
2004-05-18	35.32	35.70	35.32	35.54	400300
2004-05-19	35.65	36.45	35.52	36.08	579300
2004-05-20	36.25	36.70	35.92	36.54	517600
2004-05-21	37.50	37.55	36.77	36.87	716000
2004-05-24	36.94	37.15	36.87	36.95	428100
2004-05-25	36.60	37.16	36.55	37.10	715300
2004-05-26	37.18	37.18	36.85	37.04	359100
2004-05-27	37.15	37.65	37.01	37.26	226400
2004-05-28	37.28	37.30	36.88	37.15	246800
2004-06-01	37.22	37.30	36.98	37.20	288900
2004-06-02	37.20	37.34	36.98	37.24	415100
2004-06-03	37.20	37.20	36.43	36.46	506900
2004-06-04	36.62	36.72	36.25	36.56	297300
2004-06-07	36.71	37.66	36.71	37.66	236400
2004-06-08	37.65	38.15	37.48	38.15	469700
2004-06-09	38.17	38.17	37.62	37.72	247800
2004-06-10	37.70	37.82	37.33	37.69	272800
2004-06-14	37.69	38.10	37.65	37.80	361800
2004-06-15	38.20	38.79	38.16	38.50	523700
2004-06-16	38.64	38.68	38.24	38.61	225300
2004-06-17	38.68	39.50	38.49	39.39	380500
2004-06-18	39.39	39.53	39.05	39.13	410900
2004-06-21	39.13	39.25	38.76	38.85	311000
2004-06-22	38.90	39.03	38.52	38.82	425600
2004-06-23	38.95	39.87	38.83	39.74	473500
2004-06-24	39.75	39.85	39.26	39.31	637600
2004-06-25	39.48	39.95	39.25	39.79	450300
2004-06-28	39.85	40.00	39.24	39.43	405100
2004-06-29	39.20	40.00	39.20	40.00	460300
2004-06-30	39.88	40.29	39.63	40.07	442100
2004-07-01	40.00	40.00	39.31	39.50	512600
2004-07-02	39.55	39.55	38.69	38.86	413700
2004-07-06	38.87	39.27	38.81	38.82	339900
2004-07-07	38.82	39.17	38.82	39.01	261400
2004-07-08	39.01	39.24	38.13	38.13	339900
2004-07-09	38.28	38.45	37.92	38.29	273300
2004-07-12	38.42	38.43	38.13	38.26	305500
2004-07-13	38.46	38.67	38.27	38.61	231800
2004-07-14	38.58	39.30	38.41	38.94	279700
2004-07-15	38.93	39.84	38.93	39.66	368500
2004-07-16	40.20	40.20	39.50	39.55	339500
2004-07-19	39.55	40.04	39.50	39.91	494500
2004-07-20	39.70	40.22	39.70	40.07	850000
2004-07-21	40.15	40.99	40.09	40.61	747100
2004-07-22	40.62	40.62	39.53	39.85	691400
2004-07-23	40.30	40.98	40.26	40.45	898900
2004-07-26	40.35	41.10	40.35	41.05	779000
2004-07-27	41.11	42.28	41.07	42.19	944700
2004-07-28	42.19	42.62	41.92	42.45	957100
2004-07-29	42.67	43.36	42.50	43.33	953300
2004-07-30	43.34	43.47	42.85	42.90	691900
2004-08-02	42.90	44.13	42.55	44.03	865000
2004-08-03	44.04	44.70	43.93	44.36	1164700
2004-08-04	44.15	44.29	43.87	44.02	491500
2004-08-05	44.06	44.28	43.49	43.49	632700
2004-08-06	43.50	43.50	42.33	42.43	863200
2004-08-09	42.50	42.89	42.46	42.66	500800
2004-08-10	42.70	43.69	42.70	43.69	479200
2004-08-11	43.60	43.64	43.00	43.08	733800
2004-08-12	43.10	43.20	42.32	42.42	591500
2004-08-13	42.44	42.67	41.95	42.11	351200
2004-08-16	42.11	43.10	42.11	43.02	422700
2004-08-17	43.02	43.60	42.80	43.01	390900
2004-08-18	42.86	43.50	42.74	43.45	415900
2004-08-19	43.45	43.76	42.90	43.15	350500
2004-08-20	43.50	43.69	43.30	43.50	372600
2004-08-23	43.40	43.88	43.03	43.10	337800
2004-08-24	43.30	43.55	43.00	43.34	275600
2004-08-25	43.30	43.55	43.18	43.46	387700
2004-08-26	43.25	43.86	43.25	43.78	427400
2004-08-27	43.95	43.95	43.28	43.32	400100
2004-08-30	43.35	43.35	42.52	42.91	386300
2004-08-31	43.11	43.81	43.11	43.81	437000
2004-09-01	43.90	44.12	43.69	43.95	412400
2004-09-02	43.87	44.84	43.78	44.78	364000
2004-09-03	44.80	45.15	44.68	44.85	225600
2004-09-07	44.85	45.10	44.56	44.79	330000
2004-09-08	44.82	44.93	44.40	44.50	290200
2004-09-09	44.37	44.84	44.37	44.77	335600
2004-09-10	44.67	44.97	44.42	44.82	447800
2004-09-13	44.90	45.12	44.67	44.99	275300
2004-09-14	44.99	45.65	44.67	45.56	488300
2004-09-15	45.31	45.65	45.13	45.57	715300
2004-09-16	45.58	45.98	45.58	45.95	441000
2004-09-17	46.40	46.90	45.99	46.83	890200
2004-09-20	46.49	46.65	46.18	46.24	456300
2004-09-21	46.24	46.75	46.12	46.75	444600
2004-09-22	46.71	46.71	45.87	45.91	545400
2004-09-23	45.92	46.94	45.55	45.98	456700
2004-09-24	45.80	46.53	45.80	46.41	231900
2004-09-27	46.41	46.42	45.63	45.80	526500
2004-09-28	45.92	46.50	45.90	46.38	299100
2004-09-29	46.39	46.78	46.20	46.56	246900
2004-09-30	46.71	47.14	46.59	47.04	366600
2004-10-01	46.96	47.68	46.88	47.65	391100
2004-10-04	47.75	47.92	47.07	47.37	407400
2004-10-05	47.62	48.36	47.56	48.30	333100
2004-10-06	48.38	48.94	48.35	48.92	388300
2004-10-07	48.92	48.94	48.53	48.71	537700
2004-10-08	48.72	48.77	48.31	48.52	467900
2004-10-11	48.65	48.68	48.00	48.28	320200
2004-10-12	48.18	48.24	47.46	47.70	452800
2004-10-13	48.10	48.11	46.70	46.76	656300
2004-10-14	46.83	47.44	46.61	47.17	564400
2004-10-15	46.60	47.75	46.44	47.64	776200
2004-10-18	47.52	48.55	47.38	48.53	520100
2004-10-19	48.42	49.17	48.30	48.34	550600
2004-10-20	48.34	48.34	47.96	48.32	424500
2004-10-21	48.38	49.00	47.94	48.85	374400
2004-10-22	48.86	49.40	47.45	47.45	535900
2004-10-25	47.45	47.64	46.50	47.45	586600
2004-10-26	47.95	48.27	47.46	48.26	484700
2004-10-27	48.26	48.86	48.24	48.83	581300
2004-10-28	48.83	49.54	48.60	49.54	633600
2004-10-29	49.20	51.00	49.20	50.10	470600
2004-11-01	50.05	50.60	49.70	50.20	619300
2004-11-02	50.20	50.21	49.25	49.55	709200
2004-11-03	50.25	50.45	50.00	50.45	442100
2004-11-04	50.40	52.26	50.35	52.19	647200
2004-11-05	52.21	52.49	52.05	52.24	343000
2004-11-08	52.30	52.93	52.10	52.70	438900
2004-11-09	52.70	52.99	52.30	52.55	425400
2004-11-10	52.80	53.28	52.45	53.01	334700
2004-11-11	53.15	53.52	53.00	53.45	364700
2004-11-12	53.17	53.70	52.58	53.67	540900
2004-11-15	53.92	54.45	53.40	54.40	526300
2004-11-16	54.44	54.52	54.15	54.28	601000
2004-11-17	54.70	55.55	54.50	54.99	782700
2004-11-18	54.89	55.08	54.45	54.90	464000
2004-11-19	54.91	54.97	53.14	53.18	912800
2004-11-22	53.28	54.04	53.08	53.22	690800
2004-11-23	53.22	53.57	52.71	52.88	666800
2004-11-24	53.01	53.55	52.91	53.53	395900
2004-11-26	53.65	53.83	53.20	53.22	83200
2004-11-29	53.23	53.55	52.46	53.11	608200
2004-11-30	53.25	53.66	52.91	53.64	634400
2004-12-01	53.60	55.25	53.60	55.11	706500
2004-12-02	54.86	55.16	54.51	54.55	549700
2004-12-03	54.30	54.30	53.63	53.82	612300
2004-12-06	53.82	53.82	53.08	53.15	665600
2004-12-07	53.38	53.38	52.27	52.35	681800
2004-12-08	51.90	52.60	51.59	51.73	1000400
2004-12-09	51.61	51.77	51.35	51.76	730400
2004-12-10	51.76	52.13	51.55	51.75	411600
2004-12-13	51.83	52.24	51.73	52.18	635900
2004-12-14	52.18	54.07	52.18	53.84	689600
2004-12-15	54.05	54.36	53.45	54.18	652900
2004-12-16	54.40	54.40	53.54	54.06	413100
2004-12-17	54.06	54.51	53.88	54.50	801400
2004-12-20	53.50	53.72	48.77	48.97	2840700
2004-12-21	49.00	49.05	46.21	46.95	3027200
2004-12-22	47.30	47.60	47.00	47.16	1270100
2004-12-23	47.16	47.44	47.00	47.14	542400
2004-12-27	47.08	47.34	46.66	46.86	517500
2004-12-28	46.94	47.22	46.89	47.07	661200
2004-12-29	47.10	47.67	47.10	47.56	730500
2004-12-30	47.45	47.89	47.21	47.75	365800
2004-12-31	47.85	48.23	47.75	47.77	335500
2005-01-03	47.77	47.82	46.44	46.72	1037200
2005-01-04	46.70	46.97	46.15	46.25	915800
2005-01-05	46.25	46.75	46.20	46.50	767700
2005-01-06	46.42	47.17	46.42	46.78	607300
2005-01-07	46.78	46.83	46.24	46.39	561300
2005-01-10	46.10	47.28	46.10	47.00	582700
2005-01-11	46.75	46.90	46.11	46.13	559400
2005-01-12	45.96	46.41	45.44	46.26	489500
2005-01-13	46.26	46.69	45.50	45.55	507000
2005-01-14	45.67	46.05	45.55	45.90	596900
2005-01-18	45.47	46.47	44.86	46.40	721600
2005-01-19	46.17	46.29	45.45	45.57	469500
2005-01-20	45.21	45.71	44.93	44.93	676100
2005-01-21	45.02	45.19	44.27	44.27	535100
2005-01-24	44.38	44.60	44.01	44.01	468900
2005-01-25	44.15	44.81	44.15	44.49	573400
2005-01-26	44.43	45.08	44.32	44.98	574900
2005-01-27	45.07	45.53	44.64	44.95	273400
2005-01-28	45.05	45.05	44.02	44.40	496200
2005-01-31	44.87	45.61	44.80	45.55	319200
2005-02-01	45.40	45.86	45.22	45.55	301900
2005-02-02	45.55	45.95	45.41	45.88	278000
2005-02-03	45.90	46.10	45.55	45.93	615700
2005-02-04	45.50	45.50	44.75	45.02	863500
2005-02-07	44.93	45.46	44.81	45.26	330500
2005-02-08	45.10	46.11	45.05	46.08	541200
2005-02-09	45.90	45.90	44.73	44.73	451800
2005-02-10	44.73	45.22	44.55	44.91	368900
2005-02-11	44.92	45.34	44.61	44.89	444900
2005-02-14	44.79	44.90	44.05	44.40	406900
2005-02-15	44.40	44.53	43.80	44.49	526700
2005-02-16	44.28	44.35	43.82	44.19	358400
2005-02-17	44.25	44.53	43.55	43.60	453100
2005-02-18	43.72	43.89	42.98	43.07	527100
2005-02-22	43.08	43.10	42.28	42.31	615900
2005-02-23	42.50	42.97	42.09	42.60	1016000
2005-02-24	42.63	42.74	42.22	42.59	797200
2005-02-25	42.69	43.35	42.30	43.00	865100
2005-02-28	43.10	43.10	42.20	42.46	838700
2005-03-01	42.60	42.89	42.52	42.75	436400
2005-03-02	42.74	42.74	41.80	42.15	865000
2005-03-03	42.22	42.45	41.90	42.15	650800
2005-03-04	42.25	43.20	42.14	43.11	667400
2005-03-07	43.10	43.17	42.67	42.75	372800
2005-03-08	42.69	43.86	42.66	43.81	1255000
2005-03-09	43.64	43.81	43.12	43.54	688500
2005-03-10	43.42	43.67	43.22	43.50	330100
2005-03-11	43.60	44.11	43.60	44.05	571700
2005-03-14	44.14	44.40	43.92	44.36	727800
2005-03-15	44.40	44.80	44.26	44.31	409800
2005-03-16	44.14	44.15	43.24	43.68	790700
2005-03-17	43.68	43.69	42.94	43.09	402800
2005-03-18	43.10	43.14	42.03	42.44	668500
2005-03-21	42.56	42.87	42.23	42.65	715400
2005-03-22	42.62	43.19	42.23	42.26	495800
2005-03-23	42.15	42.15	41.52	41.97	511200
2005-03-24	41.92	42.58	41.86	42.40	880000
2005-03-28	42.40	42.63	42.30	42.49	469400
2005-03-29	42.44	42.55	41.29	41.52	771800
2005-03-30	41.45	41.99	41.44	41.97	434800
2005-03-31	41.90	42.24	41.53	41.70	645000
2005-04-01	41.81	42.25	41.40	41.53	448200
2005-04-04	41.50	41.50	40.92	41.40	548200
2005-04-05	41.39	41.95	41.39	41.85	299800
2005-04-06	41.84	42.14	41.84	42.00	405400
2005-04-07	42.01	42.29	41.60	42.09	336400
2005-04-08	42.18	42.18	41.47	41.51	816600
2005-04-11	41.59	41.98	41.35	41.77	437100
2005-04-12	41.67	42.37	41.16	42.36	481100
2005-04-13	42.32	42.36	41.21	41.31	605000
2005-04-14	41.43	41.66	39.83	40.19	785000
2005-04-15	39.85	40.40	39.12	39.38	926800
2005-04-18	40.33	40.33	39.15	39.42	386600
2005-04-19	39.42	39.72	39.03	39.14	468600
2005-04-20	39.09	39.20	38.15	38.24	706200
2005-04-21	38.52	39.00	38.43	38.88	777800
2005-04-22	38.78	38.90	38.26	38.60	318800
2005-04-25	38.60	39.02	38.35	38.54	441600
2005-04-26	38.53	38.53	37.75	37.86	556800
2005-04-27	37.66	37.87	37.15	37.62	632700
2005-04-28	38.60	38.60	36.98	37.06	784500
2005-04-29	37.26	37.70	36.41	36.93	863700
2005-05-02	36.95	37.54	36.68	37.08	548800
2005-05-03	36.97	37.38	36.75	36.96	577600
2005-05-04	37.00	37.50	36.70	37.28	811400
2005-05-05	37.35	37.68	36.75	36.83	823000
2005-05-06	37.03	37.03	36.41	36.58	712200
2005-05-09	36.40	36.98	36.39	36.98	415800
2005-05-10	37.00	37.00	36.21	36.47	814800
2005-05-11	36.60	37.00	36.50	36.78	579400
2005-05-12	36.83	36.86	36.00	36.06	525200
2005-05-13	36.15	36.20	35.51	35.65	797400
2005-05-16	35.73	36.50	35.73	36.47	606900
2005-05-17	36.33	36.37	35.70	36.12	868300
2005-05-18	36.11	37.81	36.11	37.55	951700
2005-05-19	37.70	37.71	36.75	37.06	644200
2005-05-20	37.08	37.10	36.77	37.02	301500
2005-05-23	37.01	37.41	37.01	37.39	329600
2005-05-24	37.34	37.34	36.72	37.23	527800
2005-05-25	37.08	37.09	36.81	37.06	768900
2005-05-26	37.09	37.26	36.84	37.13	446800
2005-05-27	37.15	37.39	36.96	37.23	332300
2005-05-31	37.20	37.24	36.68	36.74	602600
2005-06-01	36.68	37.06	36.53	37.06	440300
2005-06-02	37.20	37.40	36.87	36.91	301900
2005-06-03	36.91	36.95	36.32	36.70	364300
2005-06-06	36.60	37.02	36.35	36.97	281100
2005-06-07	37.04	37.14	36.52	36.68	476300
2005-06-08	36.79	36.85	36.23	36.38	636900
2005-06-09	36.39	36.95	36.31	36.67	508300
2005-06-10	36.65	36.66	36.34	36.53	597300
2005-06-13	36.41	36.86	36.40	36.56	415300
2005-06-14	36.56	36.65	36.28	36.39	367300
2005-06-15	36.39	36.59	35.85	35.92	653200
2005-06-16	35.95	36.22	35.95	36.03	330000
2005-06-17	36.85	36.85	35.91	36.26	471100
2005-06-20	35.92	36.13	35.62	35.97	599600
2005-06-21	35.82	35.93	35.40	35.62	735400
2005-06-22	35.80	36.16	35.75	36.08	533900
2005-06-23	36.08	36.10	35.42	35.43	619400
2005-06-24	35.40	35.47	35.05	35.05	906800
2005-06-27	35.00	35.00	34.52	34.60	567700
2005-06-28	34.74	35.12	34.61	35.04	855800
2005-06-29	36.00	37.14	35.95	36.60	1555000
2005-06-30	36.90	37.19	36.50	36.60	1110000
2005-07-01	36.70	37.17	36.67	36.82	473400
2005-07-05	36.42	37.76	36.37	37.68	593300
2005-07-06	37.65	37.75	37.10	37.20	754400
2005-07-07	36.65	37.53	36.62	37.22	468500
2005-07-08	37.16	37.35	36.83	37.32	519600
2005-07-11	37.25	38.30	37.25	38.26	811200
2005-07-12	38.28	38.64	38.04	38.07	602400
2005-07-13	38.25	39.08	38.23	38.95	761600
2005-07-14	38.96	39.35	38.57	38.92	718700
2005-07-15	39.00	39.30	38.67	38.84	718600
2005-07-18	38.75	39.11	38.57	38.69	424900
2005-07-19	38.71	38.89	38.34	38.53	651500
2005-07-20	38.40	39.86	38.40	39.69	699400
2005-07-21	39.90	39.93	38.82	39.06	619500
2005-07-22	39.15	39.48	38.74	39.13	411800
2005-07-25	39.11	39.31	38.65	38.76	366300
2005-07-26	38.78	38.88	38.18	38.22	356600
2005-07-27	38.28	38.75	38.25	38.62	468100
2005-07-28	38.87	39.74	38.68	39.74	573400
2005-07-29	39.81	39.81	38.85	38.99	530900
2005-08-01	39.00	39.04	38.46	38.54	475800
2005-08-02	38.70	39.18	38.53	38.66	407700
2005-08-03	38.56	38.56	37.37	37.50	886900
2005-08-04	37.50	37.50	37.00	37.01	1287500
2005-08-05	37.05	37.11	36.15	36.23	603800
2005-08-08	36.39	36.88	36.31	36.45	517200
2005-08-09	36.45	36.65	35.93	36.00	481800
2005-08-10	36.10	36.47	35.94	36.06	518300
2005-08-11	35.96	36.35	35.89	36.25	644400
2005-08-12	36.20	36.92	36.01	36.70	679200
2005-08-15	36.64	37.66	36.34	37.21	710600
2005-08-16	37.15	37.16	36.51	36.51	544500
2005-08-17	36.45	36.71	36.25	36.65	521100
2005-08-18	36.52	36.70	35.73	35.83	606700
2005-08-19	36.25	36.41	35.91	35.99	359400
2005-08-22	36.12	36.39	35.87	36.05	258700
2005-08-23	36.10	36.10	34.98	34.99	486200
2005-08-24	34.76	35.67	34.63	34.70	475600
2005-08-25	34.86	35.38	34.80	35.19	301800
2005-08-26	35.41	35.41	34.62	35.01	375600
2005-08-29	34.96	35.40	34.68	35.32	375400
2005-08-30	35.26	35.71	34.84	34.99	414100
2005-08-31	34.85	35.24	34.45	35.09	716300
2005-09-01	35.00	35.00	34.33	34.79	768400
2005-09-02	34.79	35.71	34.79	35.50	1270400
2005-09-06	35.55	36.00	35.45	35.70	800900
2005-09-07	35.61	35.74	35.12	35.31	393900
2005-09-08	35.15	35.31	34.65	34.74	373500
2005-09-09	34.77	34.99	34.45	34.46	536000
2005-09-12	34.59	34.96	34.38	34.58	646400
2005-09-13	34.20	34.49	33.73	33.73	713800
2005-09-14	33.81	34.09	33.37	33.37	700800
2005-09-15	33.55	33.55	32.98	33.14	554200
2005-09-16	33.43	33.43	33.01	33.15	651100
2005-09-19	33.23	33.36	33.02	33.15	763800
2005-09-20	33.23	33.72	33.01	33.05	619300
2005-09-21	33.10	33.25	32.01	32.09	756000
2005-09-22	32.12	33.12	32.00	33.09	527600
2005-09-23	33.02	33.30	32.75	33.26	721400
2005-09-26	33.32	33.70	32.68	32.94	466800
2005-09-27	32.82	33.25	32.67	32.90	335300
2005-09-28	33.00	33.42	32.91	33.38	447400
2005-09-29	33.25	33.90	32.60	33.76	693600
2005-09-30	33.75	34.30	33.65	34.22	766700
2005-10-03	34.10	34.27	33.43	33.59	491700
2005-10-04	33.62	34.24	33.62	33.74	445100
2005-10-05	33.64	33.64	32.62	32.70	590400
2005-10-06	32.72	33.22	32.45	32.80	326800
2005-10-07	32.90	33.54	32.83	33.08	367900
2005-10-10	33.25	33.63	32.95	33.25	447300
2005-10-11	33.79	34.96	33.79	34.43	941600
2005-10-12	34.24	34.65	33.42	33.50	737200
2005-10-13	33.51	33.67	32.60	33.20	466300
2005-10-14	33.20	33.60	32.94	33.54	374400
2005-10-17	33.50	33.76	33.02	33.27	447400
2005-10-18	33.27	33.27	32.56	32.76	368600
2005-10-19	32.95	33.11	32.21	33.01	339700
2005-10-20	32.85	33.95	32.85	33.44	909100
2005-10-21	33.69	33.83	32.62	33.02	456200
2005-10-24	33.27	34.10	33.17	34.10	312100
2005-10-25	33.99	34.47	33.55	33.95	338800
2005-10-26	34.75	37.13	34.75	37.06	1544800
2005-10-27	37.25	37.47	36.22	36.93	1149400
2005-10-28	37.35	38.47	37.26	38.26	1241400
2005-10-31	38.50	39.82	38.44	39.67	1083200
2005-11-01	39.57	40.48	39.54	40.02	1313500
2005-11-02	39.92	41.00	39.92	40.88	1293500
2005-11-03	40.88	41.55	40.83	41.55	815500
2005-11-04	41.85	42.15	40.74	41.42	1131700
2005-11-07	41.39	42.04	41.04	42.01	787400
2005-11-08	41.84	41.94	40.87	41.60	621600
2005-11-09	41.75	42.52	41.33	41.99	649200
2005-11-10	41.96	42.91	41.69	42.79	687100
2005-11-11	42.74	43.36	42.60	43.36	431600
2005-11-14	43.27	43.57	42.63	42.76	660300
2005-11-15	42.72	43.04	41.95	42.15	766600
2005-11-16	42.21	42.73	41.74	41.90	742000
2005-11-17	42.20	42.81	42.20	42.70	869500
2005-11-18	43.32	44.75	43.32	43.63	696500
2005-11-21	43.52	43.61	42.94	43.52	467700
2005-11-22	43.50	43.67	42.99	43.39	480500
2005-11-23	43.29	43.59	42.89	43.18	515200
2005-11-25	43.33	43.66	43.19	43.50	188800
2005-11-28	43.85	43.85	42.54	42.72	434900
2005-11-29	43.30	43.88	43.10	43.19	497300
2005-11-30	43.06	43.22	42.30	42.43	568500
2005-12-01	42.49	43.06	42.49	42.82	535500
2005-12-02	42.67	42.67	41.78	42.21	699200
2005-12-05	41.96	41.96	40.81	41.33	631400
2005-12-06	41.71	42.25	41.68	41.69	472500
2005-12-07	41.82	41.92	40.93	41.01	600800
2005-12-08	40.66	41.24	40.38	40.40	651000
2005-12-09	40.60	40.85	40.26	40.73	349500
2005-12-12	41.06	41.72	40.45	40.61	447500
2005-12-13	40.83	41.52	40.34	41.33	706700
2005-12-14	41.17	42.12	41.17	41.95	655800
2005-12-15	41.80	42.09	41.41	41.76	422700
2005-12-16	42.05	42.20	41.50	41.50	528800
2005-12-19	41.23	41.50	41.00	41.07	325700
2005-12-20	41.05	41.22	40.42	40.90	361000
2005-12-21	41.25	42.16	41.18	41.74	506300
2005-12-22	41.71	41.71	41.34	41.63	335600
2005-12-23	41.64	42.27	41.59	42.19	231000
2005-12-27	42.10	42.14	41.01	41.22	416900
2005-12-28	41.09	41.46	41.03	41.36	226200
2005-12-29	41.47	41.96	41.26	41.67	218800
2005-12-30	41.67	41.67	40.68	41.02	326100
2006-01-03	41.03	41.05	39.61	40.74	513700
2006-01-04	40.69	41.90	40.69	41.90	628700
2006-01-05	41.90	42.68	41.73	42.58	883100
2006-01-06	42.62	43.05	42.13	42.96	766500
2006-01-09	42.77	43.57	42.59	43.51	558700
2006-01-10	43.10	43.10	42.07	42.43	946000
2006-01-11	42.48	42.50	41.81	41.99	657200
2006-01-12	41.78	41.90	40.90	41.00	665000
2006-01-13	41.12	41.38	40.93	41.00	537000
2006-01-17	40.95	40.96	39.95	40.32	749300
2006-01-18	39.96	41.10	39.92	40.84	730100
2006-01-19	40.91	42.80	40.88	42.47	824700
2006-01-20	43.37	43.74	41.73	41.76	914600
2006-01-23	42.03	42.03	41.02	41.50	485300
2006-01-24	41.80	43.70	41.80	43.58	861000
2006-01-25	43.35	43.68	42.82	43.29	629500
2006-01-26	43.51	43.99	43.49	43.79	481200
2006-01-27	43.91	45.00	43.71	44.75	607700
2006-01-30	44.85	45.24	44.23	44.43	550400
2006-01-31	44.15	44.91	43.78	44.70	505500
2006-02-01	44.51	44.51	43.45	44.01	546200
2006-02-02	44.01	44.06	43.32	43.75	458800
2006-02-03	43.00	43.15	40.82	41.00	1639200
2006-02-06	41.25	41.86	40.39	41.86	1434300
2006-02-07	41.50	41.92	41.05	41.15	772200
2006-02-08	41.25	42.69	41.19	42.58	755500
2006-02-09	42.63	43.35	42.22	43.04	657800
2006-02-10	42.97	43.27	42.37	43.14	617800
2006-02-13	43.22	43.22	42.23	42.55	331800
2006-02-14	42.58	43.48	42.11	43.48	1073900
2006-02-15	43.24	43.41	42.74	43.36	306900
2006-02-16	43.36	43.70	43.20	43.67	277800
2006-02-17	43.89	43.90	42.82	43.26	549400
2006-02-21	43.20	43.67	42.92	43.09	639400
2006-02-22	43.34	44.59	42.92	44.52	626000
2006-02-23	44.45	44.85	44.29	44.60	604100
2006-02-24	44.59	44.78	44.10	44.75	637100
2006-02-27	44.67	45.22	44.54	45.12	331000
2006-02-28	44.90	45.12	44.26	44.34	658600
2006-03-01	44.28	45.42	44.28	45.39	499000
2006-03-02	45.26	45.40	44.67	44.78	502800
2006-03-03	44.53	45.55	44.36	45.11	453800
2006-03-06	45.25	45.40	44.50	44.68	415300
2006-03-07	44.48	44.72	43.97	44.25	424500
2006-03-08	44.04	44.19	43.39	44.03	740000
2006-03-09	44.01	44.24	43.18	43.31	521100
2006-03-10	43.50	44.26	43.01	44.12	450400
2006-03-13	44.10	44.65	43.84	44.02	273200
2006-03-14	43.97	44.61	43.81	44.55	340600
2006-03-15	44.70	44.95	44.19	44.86	426400
2006-03-16	45.00	45.28	44.51	44.64	309100
2006-03-17	45.10	45.48	44.84	45.30	606500
2006-03-20	45.17	45.73	44.67	44.90	422000
2006-03-21	45.00	45.48	44.51	45.27	347900
2006-03-22	45.38	46.04	45.08	45.91	498000
2006-03-23	45.50	45.56	44.31	44.56	675300
2006-03-24	44.62	45.50	44.52	45.27	549200
2006-03-27	45.10	45.25	44.86	44.96	425500
2006-03-28	44.77	45.28	44.39	45.06	433400
2006-03-29	45.09	45.99	45.01	45.56	371700
2006-03-30	45.50	45.61	44.58	44.76	479500
2006-03-31	44.86	45.29	44.43	44.78	383500
2006-04-03	44.93	45.72	44.47	44.98	520800
2006-04-04	44.97	46.15	44.55	45.64	498000
2006-04-05	45.83	47.31	45.77	47.12	665300
2006-04-06	47.05	47.38	46.71	47.14	463000
2006-04-07	47.22	47.74	46.96	47.12	374700
2006-04-10	47.14	47.45	46.69	47.09	306600
2006-04-11	47.11	47.26	46.08	46.18	464700
2006-04-12	46.30	46.66	46.04	46.29	281900
2006-04-13	46.37	46.78	46.05	46.52	284400
2006-04-17	46.35	46.60	45.82	45.94	369700
2006-04-18	46.10	48.44	46.10	48.31	630300
2006-04-19	48.31	49.12	48.29	48.75	403500
2006-04-20	49.00	49.50	48.80	49.41	461100
2006-04-21	49.89	50.30	49.28	49.57	522600
2006-04-24	49.57	49.57	48.38	48.98	423300
2006-04-25	49.10	49.29	48.40	49.19	615700
2006-04-26	49.10	49.75	48.24	49.19	407300
2006-04-27	48.94	50.49	47.68	50.21	602300
2006-04-28	50.31	52.99	50.31	52.15	1018600
2006-05-01	51.60	51.66	50.26	50.29	1396700
2006-05-02	50.42	51.62	49.81	51.62	642000
2006-05-03	51.78	52.71	51.78	52.24	774700
2006-05-04	52.48	52.94	52.26	52.93	568800
2006-05-05	52.97	54.55	52.86	54.47	566500
2006-05-08	54.92	55.50	54.37	54.43	634900
2006-05-09	54.40	54.49	53.74	54.22	813900
2006-05-10	54.10	56.42	53.87	55.53	1162100
2006-05-11	55.63	55.63	54.33	54.52	688300
2006-05-12	54.49	55.22	54.02	54.20	593900
2006-05-15	54.07	54.42	52.96	53.87	678400
2006-05-16	53.83	54.25	52.87	53.06	434800
2006-05-17	52.16	52.70	51.48	51.60	565800
2006-05-18	51.98	52.24	51.30	51.46	412000
2006-05-19	52.31	52.98	51.33	51.71	658200
2006-05-22	51.77	52.09	50.94	51.75	852400
2006-05-23	52.50	53.98	52.50	52.94	960500
2006-05-24	52.83	53.22	51.90	52.71	795400
2006-05-25	52.95	54.06	52.76	54.01	549600
2006-05-26	54.42	54.49	54.00	54.42	401600
2006-05-30	54.07	54.31	52.60	53.08	542000
2006-05-31	53.06	54.03	52.78	54.03	818700
2006-06-01	54.33	54.47	53.80	54.27	914000
2006-06-02	54.76	55.51	54.56	55.03	1459700
2006-06-05	54.90	54.95	53.72	53.75	744400
2006-06-06	54.85	55.25	53.63	54.63	1089300
2006-06-07	54.67	56.06	54.67	55.40	1225500
2006-06-08	54.90	55.45	53.55	55.23	1282600
2006-06-09	55.53	55.80	55.04	55.18	418000
2006-06-12	55.13	55.73	54.13	54.25	567500
2006-06-13	54.24	54.60	53.24	53.64	844000
2006-06-14	53.44	53.70	52.45	52.66	972500
2006-06-15	52.91	54.95	52.91	54.86	1036900
2006-06-16	54.76	54.92	54.43	54.58	577600
2006-06-19	54.60	54.64	53.48	53.85	547600
2006-06-20	54.00	54.75	53.99	54.48	737200
2006-06-21	54.77	55.66	54.64	55.36	773100
2006-06-22	55.32	55.79	54.97	55.49	536600
2006-06-23	55.66	56.70	55.00	56.35	792700
2006-06-26	56.39	57.13	55.94	56.32	685300
2006-06-27	56.30	57.00	55.51	55.63	611100
2006-06-28	56.00	56.02	55.16	55.77	612900
2006-06-29	56.00	58.65	55.94	58.56	933400
2006-06-30	59.00	59.93	58.15	58.43	782500
2006-07-03	58.19	58.31	57.79	58.00	725700
2006-07-05	57.48	57.58	56.14	56.76	1239800
2006-07-06	57.07	57.35	56.60	57.03	737500
2006-07-07	57.01	57.07	55.97	56.24	662500
2006-07-10	56.46	57.62	56.38	57.38	586500
2006-07-11	57.20	57.30	56.00	57.15	729100
2006-07-12	57.06	57.15	56.12	56.33	582300
2006-07-13	56.33	56.33	54.75	54.90	1073300
2006-07-14	54.69	54.71	51.80	52.88	1345600
2006-07-17	52.87	53.59	52.52	52.83	813400
2006-07-18	52.97	53.68	52.92	53.60	603100
2006-07-19	53.50	54.29	53.20	54.13	779100
2006-07-20	54.13	54.53	51.97	52.11	724100
2006-07-21	52.27	52.27	50.63	51.50	1069900
2006-07-24	51.84	52.65	51.70	52.47	628800
2006-07-25	51.58	53.00	50.82	52.96	801700
2006-07-26	52.70	52.84	50.44	51.16	1174000
2006-07-27	53.87	53.87	47.50	48.00	1866600
2006-07-28	48.20	50.22	48.05	49.98	1140400
2006-07-31	49.97	50.78	49.63	50.40	812300
2006-08-01	49.76	49.92	48.35	48.86	863300
2006-08-02	49.39	50.22	49.39	49.81	784300
2006-08-03	49.00	51.37	49.00	51.15	1038400
2006-08-04	51.68	52.75	50.12	50.43	941600
2006-08-07	50.25	50.45	49.74	49.97	581900
2006-08-08	49.78	50.58	49.55	49.80	635300
2006-08-09	49.90	49.90	48.00	48.06	1109300
2006-08-10	47.90	48.53	47.38	48.25	781200
2006-08-11	48.03	48.10	47.60	47.89	607400
2006-08-14	48.35	49.43	48.28	48.33	480000
2006-08-15	48.83	49.97	48.83	49.88	437900
2006-08-16	49.85	51.31	49.20	51.03	688900
2006-08-17	50.69	51.01	50.36	50.68	454900
2006-08-18	50.90	51.28	50.20	51.09	526800
2006-08-21	50.71	50.71	49.66	50.10	426600
2006-08-22	50.10	50.92	50.05	50.36	352400
2006-08-23	50.24	50.44	49.05	49.29	319500
2006-08-24	49.52	49.58	48.14	48.73	465200
2006-08-25	48.53	48.59	48.00	48.45	362800
2006-08-28	48.30	49.76	48.30	49.30	380900
2006-08-29	49.16	49.79	48.34	49.64	493800
2006-08-30	49.74	50.00	49.52	49.85	392500
2006-08-31	49.70	49.99	49.15	49.42	426500
2006-09-01	49.67	50.40	49.53	50.25	294500
2006-09-05	50.18	50.45	50.06	50.18	331500
2006-09-06	49.75	50.74	49.18	49.25	786100
2006-09-07	48.85	49.39	48.50	48.74	599900
2006-09-08	48.99	49.30	48.86	48.97	262400
2006-09-11	48.94	49.44	48.35	49.05	350000
2006-09-12	49.10	52.12	49.10	52.08	1071700
2006-09-13	52.25	53.37	51.88	53.29	684300
2006-09-14	53.20	53.20	52.05	52.17	624700
2006-09-15	53.35	53.35	52.00	52.17	776600
2006-09-18	52.02	52.92	51.74	52.15	439200
2006-09-19	51.95	52.06	51.10	51.70	627700
2006-09-20	51.80	52.97	51.80	52.44	452600
2006-09-21	52.54	52.83	50.94	51.07	750000
2006-09-22	51.14	51.33	50.26	50.87	405600
2006-09-25	51.10	51.90	50.04	51.59	452900
2006-09-26	51.59	52.86	51.54	52.70	449400
2006-09-27	52.58	53.85	52.56	53.75	577200
2006-09-28	53.80	54.18	53.03	53.22	722200
2006-09-29	52.60	52.69	51.37	51.68	1155400
2006-10-02	51.85	51.85	51.00	51.50	713100
2006-10-03	51.40	51.75	51.12	51.46	647700
2006-10-04	51.29	53.15	51.16	53.03	845800
2006-10-05	52.95	53.87	52.60	53.84	735100
2006-10-06	53.65	53.74	52.76	53.23	436000
2006-10-09	53.10	53.62	52.63	53.41	261400
2006-10-10	53.55	55.32	53.51	55.30	991700
2006-10-11	54.71	54.77	53.76	54.07	694800
2006-10-12	54.20	54.40	53.70	53.94	577600
2006-10-13	53.84	54.33	53.50	54.08	659100
2006-10-16	54.21	54.94	54.21	54.72	510900
2006-10-17	53.90	54.00	52.10	52.64	775500
2006-10-18	53.30	53.92	51.54	51.90	833100
2006-10-19	51.80	53.19	51.80	52.61	666100
2006-10-20	53.15	53.20	52.05	52.54	613700
2006-10-23	52.38	52.44	51.50	51.70	534200
2006-10-24	51.45	52.07	51.04	52.06	715600
2006-10-25	53.75	54.69	53.01	53.60	912400
2006-10-26	54.02	54.70	53.92	53.92	749300
2006-10-27	53.82	54.19	53.22	53.35	470500
2006-10-30	53.31	54.80	53.29	54.77	607300
2006-10-31	54.80	54.85	52.56	52.65	1148100
2006-11-01	52.51	53.27	52.05	52.21	878900
2006-11-02	52.10	52.76	51.93	52.38	598600
2006-11-03	52.56	52.70	51.34	51.45	551100
2006-11-06	51.75	52.42	51.71	52.20	579700
2006-11-07	52.35	53.48	52.21	52.55	438900
2006-11-08	52.48	53.57	52.28	53.27	613700
2006-11-09	53.42	53.42	52.40	52.43	536600
2006-11-10	52.60	53.11	52.47	52.98	274300
2006-11-13	52.90	53.42	52.64	53.01	557600
2006-11-14	53.20	53.99	52.68	53.82	605200
2006-11-15	53.65	54.08	53.20	53.61	464900
2006-11-16	53.68	54.65	53.36	54.58	741200
2006-11-17	54.47	54.60	53.78	54.21	669100
2006-11-20	54.25	54.55	53.87	54.36	511400
2006-11-21	54.16	54.61	53.53	53.71	414600
2006-11-22	53.79	54.60	53.75	54.39	460100
2006-11-24	53.90	54.23	53.69	53.79	78300
2006-11-27	53.50	53.80	52.84	53.12	434300
2006-11-28	52.88	53.98	52.17	53.89	1113300
2006-11-29	53.99	54.04	52.35	52.73	788600
2006-11-30	52.74	52.95	52.00	52.17	758700
2006-12-01	52.11	52.20	51.02	51.70	677500
2006-12-04	51.10	52.89	51.05	52.20	610500
2006-12-05	52.20	52.43	51.20	52.35	611100
2006-12-06	52.37	52.43	51.92	52.03	727200
2006-12-07	52.07	52.23	51.36	52.00	528300
2006-12-08	51.90	52.11	50.83	50.96	620300
2006-12-11	50.72	51.58	50.50	51.31	936900
2006-12-12	51.66	51.97	51.10	51.48	1201600
2006-12-13	51.40	51.43	50.36	50.56	1385700
2006-12-14	50.57	51.86	50.57	51.67	547500
2006-12-15	51.83	52.00	51.22	51.38	793600
2006-12-18	51.50	52.15	51.12	51.32	460100
2006-12-19	51.21	51.81	51.01	51.54	401000
2006-12-20	51.41	52.18	51.29	51.99	629700
2006-12-21	51.85	52.20	51.29	51.50	388300
2006-12-22	51.49	51.57	50.90	51.00	237200
2006-12-26	51.00	51.44	50.92	51.44	222300
2006-12-27	51.58	52.25	51.54	52.25	349600
2006-12-28	52.02	52.22	51.50	52.03	284300
2006-12-29	51.83	52.10	51.05	51.06	432700
2007-01-03	51.55	53.42	51.55	52.90	886000
2007-01-04	52.34	53.70	52.34	53.59	578400
2007-01-05	53.54	53.58	52.45	52.62	605300
2007-01-08	52.46	52.84	52.08	52.16	619200
2007-01-09	52.30	52.68	52.00	52.22	617500
2007-01-10	52.00	52.48	51.75	52.37	405700
2007-01-11	52.43	53.25	52.24	52.49	599000
2007-01-12	52.40	52.89	52.01	52.64	587300
2007-01-16	52.80	53.07	52.44	52.93	619000
2007-01-17	52.90	53.29	52.57	52.76	464800
2007-01-18	52.89	53.30	52.39	52.99	433600
2007-01-19	53.40	53.54	53.11	53.53	581900
2007-01-22	53.33	53.67	53.02	53.28	431500
2007-01-23	53.32	53.82	53.05	53.74	532400
2007-01-24	53.87	54.50	53.81	54.49	796100
2007-01-25	54.49	54.49	53.25	53.36	390700
2007-01-26	53.36	53.46	52.50	52.92	540000
2007-01-29	53.11	54.15	52.66	54.02	741100
2007-01-30	54.03	54.10	53.61	54.06	368300
2007-01-31	53.75	54.75	53.56	54.54	500400
2007-02-01	54.52	55.62	54.38	55.46	967800
2007-02-02	54.72	55.26	53.27	53.76	1169700
2007-02-05	53.76	53.77	52.80	53.25	640800
2007-02-06	53.25	53.48	52.80	53.38	494600
2007-02-07	53.43	53.72	53.01	53.16	416900
2007-02-08	53.19	53.25	52.68	52.84	474400
2007-02-09	52.85	52.92	52.04	52.14	355000
2007-02-12	52.25	52.47	52.01	52.25	310811
2007-02-13	52.45	53.17	52.38	53.15	359839
2007-02-14	53.19	53.42	52.45	53.23	651213
2007-02-15	52.91	54.04	52.91	53.69	667300
2007-02-16	53.93	53.98	53.33	53.95	422400
2007-02-20	53.71	53.79	53.06	53.67	544200
2007-02-21	53.60	53.84	53.23	53.79	476200
2007-02-22	53.75	53.89	52.78	53.28	739000
2007-02-23	54.00	55.15	53.85	54.83	1211700
2007-02-26	54.81	55.10	53.34	53.51	1076267
2007-02-27	53.05	53.10	52.02	52.20	1247600
2007-02-28	52.11	52.23	51.20	51.49	1099700
2007-03-01	51.00	51.50	50.10	51.32	918491
2007-03-02	51.20	51.39	50.31	50.36	480500
2007-03-05	50.00	50.28	49.24	49.31	928400
2007-03-06	49.27	50.40	49.06	50.11	738000
2007-03-07	50.23	50.94	49.94	50.60	618500
2007-03-08	50.85	51.06	50.25	50.36	696300
2007-03-09	50.80	50.90	50.02	50.24	380500
2007-03-12	50.24	50.33	49.84	50.15	787500
2007-03-13	49.81	50.00	48.59	48.59	613100
2007-03-14	48.73	49.01	47.88	48.77	771100
2007-03-15	48.78	49.75	48.65	49.50	846300
2007-03-16	49.90	50.16	49.25	49.58	1319600
2007-03-19	50.05	50.57	49.13	49.35	675300
2007-03-20	49.14	50.01	49.09	49.80	443200
2007-03-21	49.73	50.70	49.52	50.63	657300
2007-03-22	51.36	51.36	50.37	50.68	438100
2007-03-23	50.80	50.97	50.28	50.42	654900
2007-03-26	50.29	50.39	49.50	49.77	497800
2007-03-27	49.71	49.79	49.12	49.32	354400
2007-03-28	49.16	49.26	48.67	48.91	426900
2007-03-29	49.16	49.37	48.33	48.71	449500
2007-03-30	48.79	49.40	48.72	49.34	746500
2007-04-02	49.49	49.85	49.24	49.51	523000
2007-04-03	49.85	50.40	49.53	50.05	639700
2007-04-04	49.86	49.95	49.37	49.48	699900
2007-04-05	49.36	50.04	49.26	50.04	378500
2007-04-09	50.20	50.80	50.19	50.52	472000
2007-04-10	50.44	50.68	50.00	50.05	384996
2007-04-11	50.22	51.30	50.08	51.25	1068000
2007-04-12	51.20	51.71	50.66	51.69	649000
2007-04-13	51.54	51.54	51.03	51.26	575800
2007-04-16	51.32	51.95	51.30	51.88	463000
2007-04-17	51.87	52.07	51.61	51.75	479300
2007-04-18	51.60	52.89	51.51	52.61	615900
2007-04-19	52.50	52.52	51.88	52.00	599000
2007-04-20	52.62	52.90	52.13	52.56	414200
2007-04-23	52.66	52.84	52.20	52.35	253700
2007-04-24	52.31	52.39	51.50	51.96	454000
2007-04-25	52.50	54.20	52.17	54.08	1261300
2007-04-26	53.95	54.05	53.46	53.94	706500
2007-04-27	53.85	54.00	53.50	53.82	751100
2007-04-30	53.54	53.79	52.55	52.64	920600
2007-05-01	52.64	52.74	52.11	52.30	593700
2007-05-02	52.32	52.89	52.27	52.64	532100
2007-05-03	52.71	53.31	52.62	52.77	610000
2007-05-04	52.30	52.63	52.09	52.37	403300
2007-05-07	52.49	52.64	52.01	52.22	394300
2007-05-08	52.23	53.70	52.22	53.49	810210
2007-05-09	53.53	53.75	53.22	53.56	446100
2007-05-10	53.42	53.61	52.70	52.86	461200
2007-05-11	52.95	53.47	52.80	53.44	365700
2007-05-14	53.33	53.48	52.64	52.75	438800
2007-05-15	52.94	53.40	52.50	52.53	627900
2007-05-16	52.69	53.67	52.41	53.63	614800
2007-05-17	53.30	53.68	53.10	53.47	542400
2007-05-18	53.79	54.12	53.62	53.92	681200
2007-05-21	53.77	54.44	53.42	54.25	544600
2007-05-22	54.20	54.54	53.95	54.30	430300
2007-05-23	54.45	54.70	53.98	54.06	726760
2007-05-24	54.07	54.26	52.88	52.99	719000
2007-05-25	53.23	53.50	52.88	52.96	519000
2007-05-29	53.23	53.64	52.85	53.38	723457
2007-05-30	53.30	54.15	53.10	53.77	755800
2007-05-31	53.90	54.25	53.48	53.92	828800
2007-06-01	54.05	54.49	53.72	54.07	659700
2007-06-04	54.07	54.16	53.78	53.85	617800
2007-06-05	53.75	54.24	53.51	53.60	495700
2007-06-06	53.50	53.53	52.48	52.70	736500
2007-06-07	51.88	52.70	51.88	52.07	699300
2007-06-08	52.00	52.52	51.80	52.35	577000
2007-06-11	52.23	52.56	51.89	52.15	408100
2007-06-12	52.08	52.40	51.85	51.86	955500
2007-06-13	52.02	52.28	51.76	52.18	780600
2007-06-14	52.21	52.86	51.68	51.84	971400
2007-06-15	52.55	53.20	52.15	52.30	1054400
2007-06-18	52.55	52.83	52.07	52.15	578900
2007-06-19	52.22	52.39	51.83	51.91	632600
2007-06-20	51.94	52.65	51.93	51.97	655200
2007-06-21	51.91	52.47	51.82	52.40	352500
2007-06-22	53.48	54.50	53.46	54.18	1368100
2007-06-25	54.30	55.89	54.25	55.44	1460700
2007-06-26	55.44	55.81	54.37	54.56	1087800
2007-06-27	54.36	54.45	53.93	54.29	911300
2007-06-28	54.18	55.07	54.00	54.55	766800
2007-06-29	54.41	54.64	53.70	53.80	608300
2007-07-02	54.19	54.59	53.50	54.00	666600
2007-07-03	54.01	54.63	54.00	54.43	191400
2007-07-05	54.39	54.66	54.09	54.35	536600
2007-07-06	54.32	54.50	53.87	54.27	591600
2007-07-09	53.89	54.57	53.79	54.53	879100
2007-07-10	54.47	54.59	54.04	54.12	805000
2007-07-11	54.08	54.88	54.05	54.86	671100
2007-07-12	54.98	55.59	54.86	55.59	750300
2007-07-13	55.60	55.69	55.27	55.62	371500
2007-07-16	55.50	55.70	55.09	55.29	567500
2007-07-17	55.19	55.44	54.91	55.12	668900
2007-07-18	55.12	55.52	54.73	55.23	470700
2007-07-19	55.45	55.68	54.70	54.74	500692
2007-07-20	54.96	55.18	53.81	54.02	788700
2007-07-23	54.18	54.40	53.44	53.56	551800
2007-07-24	53.41	53.58	52.38	52.48	627792
2007-07-25	52.47	53.05	52.06	52.53	876402
2007-07-26	53.56	53.69	52.45	53.16	1847600
2007-07-27	53.32	54.20	52.53	53.28	1805400
2007-07-30	53.31	54.58	53.05	54.29	1070422
2007-07-31	54.60	55.62	54.29	54.37	1369120
2007-08-01	54.43	55.59	54.26	55.29	1242700
2007-08-02	55.44	56.08	54.95	55.78	1666483
2007-08-03	55.57	55.94	54.37	54.52	1595100
2007-08-06	54.59	55.85	54.06	55.77	1212054
2007-08-07	55.68	57.30	55.60	56.81	1517367
2007-08-08	56.99	57.70	55.24	55.92	1691623
2007-08-09	55.01	55.45	53.97	53.97	1752700
2007-08-10	53.55	54.30	53.00	53.93	1531600
2007-08-13	54.29	55.67	54.20	55.30	1075900
2007-08-14	55.00	55.25	52.64	52.68	1379800
2007-08-15	52.73	53.80	52.00	52.00	1026300
2007-08-16	51.92	53.00	51.25	52.85	1562300
2007-08-17	53.50	55.08	52.88	53.41	1273100
2007-08-20	53.62	54.44	53.20	53.46	750400
2007-08-21	53.49	53.75	52.71	53.39	554500
2007-08-22	53.62	54.65	53.62	54.60	562400
2007-08-23	54.86	54.96	53.30	53.58	540300
2007-08-24	53.63	54.26	53.56	54.26	412700
2007-08-27	54.29	54.39	53.73	53.98	581800
2007-08-28	53.95	54.25	52.83	52.83	744900
2007-08-29	53.15	54.06	52.97	54.06	659700
2007-08-30	53.76	54.49	53.54	54.07	679600
2007-08-31	54.49	55.14	54.43	54.75	775900
2007-09-04	54.90	54.91	54.23	54.77	479500
2007-09-05	54.37	54.37	53.09	53.21	862000
2007-09-06	53.30	53.65	52.84	53.38	563800
2007-09-07	52.95	52.95	51.83	52.29	708100
2007-09-10	52.32	52.69	50.81	50.90	992291
2007-09-11	51.09	51.71	50.76	51.03	729900
2007-09-12	50.92	50.93	50.13	50.33	637800
2007-09-13	50.36	50.93	50.20	50.34	817300
2007-09-14	50.01	50.90	50.01	50.41	659800
2007-09-17	50.31	50.58	50.20	50.25	697200
2007-09-18	50.42	52.44	50.33	52.26	1007500
2007-09-19	52.43	52.63	51.35	51.39	725900
2007-09-20	51.13	51.18	49.84	49.84	875100
2007-09-21	50.19	50.47	49.76	49.86	898400
2007-09-24	49.72	49.97	48.84	48.96	917700
2007-09-25	48.62	48.90	48.19	48.33	709000
2007-09-26	48.33	49.61	48.33	49.14	625100
2007-09-27	49.44	49.58	48.89	49.12	440800
2007-09-28	49.03	49.58	48.91	49.00	545900
2007-10-01	48.82	49.84	48.82	49.50	472500
2007-10-02	49.42	49.93	48.77	49.07	500000
2007-10-03	48.99	48.99	47.81	48.15	921800
2007-10-04	48.16	48.42	47.28	47.41	629300
2007-10-05	47.61	49.34	47.61	49.25	646089
2007-10-08	46.96	48.34	45.25	45.92	2599500
2007-10-09	46.00	47.80	45.75	47.29	1784800
2007-10-10	47.35	47.43	46.10	47.13	1237800
2007-10-11	47.42	47.81	46.78	46.99	1087300
2007-10-12	46.95	47.92	46.71	47.84	964400
2007-10-15	47.85	48.10	47.33	47.66	1061700
2007-10-16	47.50	47.59	46.47	46.83	1430900
2007-10-17	47.36	47.37	46.48	47.08	1313700
2007-10-18	46.94	47.45	46.67	47.14	835600
2007-10-19	47.15	47.53	46.46	46.71	1164800
2007-10-22	46.33	47.01	46.10	46.91	907000
2007-10-23	47.16	47.53	46.76	47.37	1158000
2007-10-24	47.16	47.34	45.68	46.96	1461700
2007-10-25	46.86	47.16	45.99	46.63	1297700
2007-10-26	47.05	47.58	46.50	47.39	814200
2007-10-29	47.46	47.64	46.93	47.17	576900
2007-10-30	47.06	47.42	46.76	47.01	809300
2007-10-31	47.09	48.28	47.04	47.85	1325500
2007-11-01	47.50	47.59	46.89	47.43	1017000
2007-11-02	47.49	47.96	47.06	47.96	958100
2007-11-05	47.35	47.72	46.91	47.41	761168
2007-11-06	47.82	47.82	46.57	47.38	1049700
2007-11-07	46.90	46.94	46.15	46.35	987700
2007-11-08	46.35	46.91	45.76	46.63	1932800
2007-11-09	46.13	46.36	45.54	45.71	1595900
2007-11-12	45.83	46.90	45.77	46.55	1849500
2007-11-13	46.75	47.60	46.66	47.57	964700
2007-11-14	47.76	48.35	46.74	46.74	813489
2007-11-15	46.50	46.79	45.39	45.59	1061206
2007-11-16	45.50	45.50	43.08	43.54	1802300
2007-11-19	43.35	43.54	41.11	41.12	1796577
2007-11-20	41.12	41.60	39.93	40.37	1849600
2007-11-21	39.96	40.19	39.10	39.43	1451333
2007-11-23	39.68	40.00	39.44	39.90	421700
2007-11-26	39.70	40.41	38.95	38.99	673900
2007-11-27	39.07	40.32	39.00	40.24	1838290
2007-11-28	40.45	42.52	40.31	42.45	1549187
2007-11-29	42.15	42.18	41.36	41.57	905885
2007-11-30	42.00	43.44	42.00	43.36	1635300
2007-12-03	42.99	43.62	42.55	43.21	1141500
2007-12-04	43.28	43.28	42.35	42.54	1075800
2007-12-05	42.93	43.99	42.91	43.88	793800
2007-12-06	44.25	47.26	44.25	47.22	1738255
2007-12-07	47.55	48.66	47.30	48.30	1452420
2007-12-10	47.96	49.11	47.96	48.80	865000
2007-12-11	48.60	49.46	47.58	47.72	1696119
2007-12-12	48.69	49.61	47.33	47.88	1621350
2007-12-13	47.59	47.96	46.92	47.79	842900
2007-12-14	47.77	48.94	46.25	46.44	1272110
2007-12-17	46.16	47.30	45.82	46.00	836300
2007-12-18	46.24	46.81	45.69	46.65	578202
2007-12-19	46.93	46.93	45.49	45.61	634500
2007-12-20	45.21	45.48	44.10	45.34	877200
2007-12-21	45.75	46.93	45.72	46.79	1005580
2007-12-24	47.00	48.60	46.90	48.44	495100
2007-12-26	48.30	48.47	47.48	47.98	408300
2007-12-27	47.90	48.11	47.01	47.22	521200
2007-12-28	47.69	47.99	47.32	47.51	539400
2007-12-31	47.27	47.33	46.75	47.01	544203
2008-01-02	47.20	47.39	45.66	45.91	694600
2008-01-03	45.95	46.15	43.45	43.53	1037100
2008-01-04	43.19	43.19	41.41	42.11	1220737
2008-01-07	42.25	43.79	42.17	43.23	882584
2008-01-08	43.52	43.95	41.62	41.62	716586
2008-01-09	41.43	41.83	40.31	41.83	860500
2008-01-10	41.77	44.76	41.21	44.31	1416000
2008-01-11	43.99	43.99	42.48	43.24	981700
2008-01-14	43.77	46.10	43.66	46.00	876978
2008-01-15	45.71	46.29	44.90	45.90	928700
2008-01-16	45.54	47.86	44.97	47.17	1036289
2008-01-17	47.17	47.69	45.55	45.68	1029800
2008-01-18	46.20	47.33	45.91	46.55	1032712
2008-01-22	44.59	46.91	43.89	46.08	1626324
2008-01-23	44.34	50.12	44.34	49.81	1805112
2008-01-24	49.77	50.04	48.17	48.24	1295482
2008-01-25	48.23	49.73	47.61	48.71	1175578
2008-01-28	48.68	49.62	47.87	49.46	874905
2008-01-29	49.95	49.97	48.76	49.21	1011597
2008-01-30	49.10	50.82	48.72	49.60	1054947
2008-01-31	49.90	52.71	49.16	52.00	1516093
2008-02-01	53.00	56.30	52.30	55.24	2404445
2008-02-04	55.24	57.85	54.57	57.02	2509468
2008-02-05	56.36	57.87	56.09	56.92	2261459
2008-02-06	56.77	59.93	56.40	58.73	2703466
2008-02-07	58.35	59.34	57.62	58.83	1457471
2008-02-08	58.40	59.44	57.51	58.41	1332961
2008-02-11	58.51	58.87	57.60	58.75	1279812
2008-02-12	59.00	60.08	58.02	58.72	1275998
2008-02-13	59.29	59.98	58.66	59.68	1206411
2008-02-14	59.52	60.48	59.03	59.21	1119155
2008-02-15	58.78	59.11	57.63	58.94	1471290
2008-02-19	59.15	59.35	57.13	57.71	1452385
2008-02-20	57.29	59.99	57.10	59.85	1243470
2008-02-21	60.18	60.18	58.48	58.82	1293515
2008-02-22	59.20	59.20	57.20	58.79	776717
2008-02-25	58.71	61.19	57.92	61.09	1648645
2008-02-26	59.51	59.75	57.87	59.15	2198912
2008-02-27	58.91	60.90	58.71	60.59	1545620
2008-02-28	60.00	60.56	59.12	59.28	1271001
2008-02-29	58.83	59.03	57.34	57.61	1270800
2008-03-03	57.52	58.92	56.51	58.36	1226176
2008-03-04	57.16	59.32	56.58	59.18	1412470
2008-03-05	59.23	59.51	57.87	58.40	1391149
2008-03-06	58.01	58.11	55.93	56.22	1248460
2008-03-07	55.88	57.43	55.08	55.51	1571789
2008-03-10	55.70	56.39	54.95	55.62	1194544
2008-03-11	57.00	59.08	56.44	59.08	1823879
2008-03-12	58.96	59.70	57.61	57.63	1350959
2008-03-13	56.93	60.50	56.43	59.60	1748728
2008-03-14	60.32	61.06	58.09	59.59	1890982
2008-03-17	58.28	59.51	57.57	58.60	1889179
2008-03-18	59.59	62.38	59.21	62.33	1646599
2008-03-19	62.50	62.82	59.41	59.49	1851484
2008-03-20	59.60	62.52	59.35	62.27	1250723
2008-03-24	62.66	65.25	62.27	63.60	1482239
2008-03-25	64.23	64.23	62.48	62.73	1104886
2008-03-26	62.63	63.56	61.81	63.03	826812
2008-03-27	63.30	63.31	61.66	62.18	1140033
2008-03-28	62.50	62.82	60.73	60.83	895531
2008-03-31	61.22	61.41	59.69	60.91	1099161
2008-04-01	61.71	64.58	61.38	64.23	1231611
2008-04-02	64.59	65.69	64.00	64.79	837441
2008-04-03	64.22	64.50	63.12	64.32	951903
2008-04-04	64.59	64.74	62.74	62.96	1138633
2008-04-07	62.25	65.69	62.25	64.45	1031263
2008-04-08	64.01	64.80	63.44	64.09	1344499
2008-04-09	63.72	64.54	61.07	61.29	1452583
2008-04-10	61.41	63.19	61.21	62.64	867067
2008-04-11	61.95	62.87	60.28	60.61	1045345
2008-04-14	61.04	62.58	60.43	62.18	830532
2008-04-15	61.99	63.66	61.99	63.51	1369199
2008-04-16	63.85	66.74	63.84	66.68	1087795
2008-04-17	65.97	66.13	63.11	64.07	1221565
2008-04-18	66.34	67.12	65.17	67.12	1179242
2008-04-21	65.26	65.59	64.78	64.98	1807423
2008-04-22	64.70	65.86	62.14	63.54	1800181
2008-04-23	65.40	66.78	64.22	65.23	2449863
2008-04-24	64.83	66.36	64.66	65.72	1093463
2008-04-25	65.91	67.95	65.14	67.61	1110266
2008-04-28	67.54	69.86	67.54	69.43	1410876
2008-04-29	68.67	70.00	67.82	68.80	1315818
2008-04-30	68.90	70.00	68.19	68.47	1341049
2008-05-01	68.40	71.31	68.26	71.31	1666227
2008-05-02	71.79	71.95	70.57	71.60	1331922
2008-05-05	71.01	71.58	70.50	70.91	948002
2008-05-06	70.50	72.04	69.89	71.49	1351394
2008-05-07	71.88	72.57	70.65	70.65	1400218
2008-05-08	70.99	71.97	70.78	71.03	1137898
2008-05-09	70.76	71.19	69.79	70.88	1195895
2008-05-12	70.79	72.55	69.72	72.55	1048765
2008-05-13	72.60	73.43	71.67	73.19	961131
2008-05-14	73.78	75.37	73.19	74.54	1409047
2008-05-15	74.33	75.28	73.69	75.02	1032491
2008-05-16	75.56	75.92	74.25	75.43	1138818
2008-05-19	75.31	76.64	74.90	75.19	1197318
2008-05-20	74.67	74.85	73.37	73.58	1443157
2008-05-21	73.86	74.40	71.25	71.48	1445275
2008-05-22	71.19	72.27	70.40	71.38	992515
2008-05-23	71.50	71.50	69.83	70.31	871750
2008-05-27	70.33	72.18	70.25	71.81	727581
2008-05-28	72.02	73.50	72.02	73.26	882746
2008-05-29	72.79	74.22	72.21	74.01	972479
2008-05-30	74.46	74.46	73.07	73.43	1614405
2008-06-02	73.30	73.69	72.28	73.05	927072
2008-06-03	73.70	74.70	71.81	72.55	1013088
2008-06-04	72.52	72.84	71.63	71.98	1201446
2008-06-05	72.37	72.99	71.70	72.73	1485790
2008-06-06	72.14	72.16	70.12	70.12	1188618
2008-06-09	70.72	70.85	69.26	70.35	1109797
2008-06-10	69.66	69.68	67.93	68.23	2188098
2008-06-11	68.02	68.51	65.56	65.60	1665786
2008-06-12	66.39	68.31	66.39	67.13	1392918
2008-06-13	67.95	69.20	67.61	68.53	1750325
2008-06-16	67.68	69.32	67.68	69.05	911229
2008-06-17	69.24	71.07	69.24	69.98	1285580
2008-06-18	69.36	71.74	68.92	70.27	1361807
2008-06-19	70.45	74.09	70.41	73.86	1281986
2008-06-20	72.37	74.72	72.07	72.37	1419840
2008-06-23	73.07	73.42	71.45	71.53	769472
2008-06-24	70.93	71.19	69.70	69.72	1234515
2008-06-25	69.90	71.17	69.39	70.60	985564
2008-06-26	69.49	69.79	68.14	68.35	971292
2008-06-27	68.16	70.32	67.50	69.82	1086130
2008-06-30	70.09	70.09	68.08	68.88	1243575
2008-07-01	68.14	68.70	66.48	68.39	2000717
2008-07-02	68.98	69.25	66.92	66.97	1185762
2008-07-03	67.24	67.67	65.40	65.68	721545
2008-07-07	66.15	68.05	65.57	67.11	2104882
2008-07-08	67.61	70.26	66.80	70.08	1963382
2008-07-09	69.96	69.98	67.43	67.51	975819
2008-07-10	67.65	69.22	67.52	68.45	782813
2008-07-11	66.88	67.50	65.15	65.81	1552024
2008-07-14	67.70	69.20	64.48	64.88	1543663
2008-07-15	64.00	65.16	61.92	64.16	1877198
2008-07-16	64.21	68.00	63.98	67.84	1399227
2008-07-17	68.16	70.99	67.64	70.93	1716720
2008-07-18	70.80	71.68	70.35	71.09	974230
2008-07-21	71.48	71.87	69.90	70.94	1027032
2008-07-22	70.01	75.09	69.93	75.09	1535896
2008-07-23	73.76	74.60	67.36	67.58	2586415
2008-07-24	67.14	67.58	63.92	64.00	1533037
2008-07-25	64.26	65.48	63.54	64.12	1742433
2008-07-28	64.00	65.00	63.73	64.64	1193218
2008-07-29	64.64	68.78	64.60	68.35	1830827
2008-07-30	69.19	69.25	66.20	67.11	983723
2008-07-31	66.27	67.76	65.78	65.96	950831
2008-08-01	66.31	66.89	64.94	66.15	846087
2008-08-04	66.37	66.85	64.39	65.42	994764
2008-08-05	65.55	68.14	65.54	67.97	1171086
2008-08-06	67.85	68.25	66.23	67.79	657128
2008-08-07	66.88	67.82	66.34	66.89	843498
2008-08-08	67.00	70.72	66.82	69.59	1158806
2008-08-11	68.99	71.63	68.33	70.71	1073290
2008-08-12	70.91	71.39	69.38	69.82	910564
2008-08-13	69.82	70.83	68.44	70.26	957973
2008-08-14	69.80	71.95	69.58	71.37	1141561
2008-08-15	72.15	72.42	70.29	70.63	723265
2008-08-18	70.98	70.98	67.80	68.05	940963
2008-08-19	67.70	67.70	66.07	66.71	598154
2008-08-20	67.21	68.04	65.65	67.03	821810
2008-08-21	65.76	66.99	65.57	66.71	673798
2008-08-22	67.49	69.19	67.21	69.13	607767
2008-08-25	68.75	68.75	63.80	64.72	2480387
2008-08-26	64.47	65.00	62.65	63.44	1196483
2008-08-27	63.57	64.10	62.99	63.90	870233
2008-08-28	64.41	66.06	64.33	65.80	1383289
2008-08-29	65.44	66.12	64.40	64.52	771431
2008-09-02	65.41	67.40	64.08	64.95	1424147
2008-09-03	64.95	66.06	64.51	65.00	1006091
2008-09-04	64.70	65.05	62.64	63.48	1115844
2008-09-05	63.04	63.04	60.74	62.60	900258
2008-09-08	65.45	65.84	63.17	64.16	1173633
2008-09-09	64.45	65.01	62.36	62.55	1321141
2008-09-10	63.01	66.03	62.70	65.17	1225952
2008-09-11	64.51	65.81	63.27	65.81	979840
2008-09-12	65.03	66.95	64.08	66.41	998722
2008-09-15	63.95	66.75	63.18	64.20	1236434
2008-09-16	62.52	65.82	62.05	65.13	1291885
2008-09-17	63.48	68.81	62.70	66.33	2153676
2008-09-18	67.24	70.30	64.00	69.57	2512000
2008-09-19	70.00	71.69	68.04	68.20	1669990
2008-09-22	67.31	67.41	63.53	63.78	1042395
2008-09-23	64.15	65.39	61.63	61.80	1163244
2008-09-24	61.76	62.08	59.24	60.00	1348184
2008-09-25	60.60	62.27	59.02	61.89	1256117
2008-09-26	60.91	61.89	58.56	60.98	976762
2008-09-29	60.18	131.99	58.02	58.18	563059
2008-09-30	59.89	62.00	59.27	62.00	572329
2008-10-01	62.19	62.19	57.83	58.47	995202
2008-10-02	57.80	58.66	53.45	55.00	852022
2008-10-03	55.22	57.45	53.58	54.22	798155
2008-10-06	52.38	55.46	51.04	53.64	818193
2008-10-07	54.25	55.65	49.85	50.68	919699
2008-10-08	49.01	54.23	49.01	52.49	474572
2008-10-09	52.34	53.18	46.00	46.00	1301904
2008-10-10	43.80	50.92	42.84	49.52	1736556
2008-10-13	51.65	52.77	48.95	49.67	1291249
2008-10-14	54.64	54.64	48.19	49.95	1570598
2008-10-15	46.83	48.36	44.53	44.61	1415153
2008-10-16	44.61	46.92	41.68	46.53	1813979
2008-10-17	45.81	46.89	43.88	44.09	1279771
2008-10-20	44.62	46.08	44.15	45.55	1173232
2008-10-21	45.47	45.63	43.97	44.03	1025070
2008-10-22	42.26	42.26	37.38	38.57	2443993
2008-10-23	38.01	39.90	36.41	37.75	1753540
2008-10-24	35.00	38.15	34.70	37.17	1042890
2008-10-27	36.76	39.19	36.18	36.87	1100250
2008-10-28	37.55	37.81	34.15	37.81	1289143
2008-10-29	37.28	40.70	36.84	38.71	1385660
2008-10-30	39.59	39.90	36.92	37.59	1399731
2008-10-31	37.28	40.09	36.79	39.62	1697424
2008-11-03	39.58	40.10	38.70	39.78	1180140
2008-11-04	40.50	41.43	39.58	40.92	1814069
2008-11-05	40.21	41.18	38.80	39.39	1839368
2008-11-06	39.09	39.59	37.69	38.18	1276594
2008-11-07	38.16	39.07	37.37	38.66	1494592
2008-11-10	39.23	39.54	38.07	38.59	1678976
2008-11-11	38.12	38.83	36.54	36.94	1687812
2008-11-12	36.35	37.08	35.58	36.15	1101898
2008-11-13	36.37	38.84	34.82	38.84	1519530
2008-11-14	38.00	38.62	36.82	36.91	1446963
2008-11-17	36.58	36.97	35.09	35.17	1188754
2008-11-18	35.24	35.28	32.61	33.48	1491878
2008-11-19	33.52	34.05	30.01	30.31	1538016
2008-11-20	30.04	31.02	27.71	28.45	1569477
2008-11-21	28.82	30.64	28.12	30.59	1045208
2008-11-24	31.35	34.61	30.58	34.18	1509363
2008-11-25	34.85	34.93	32.17	33.52	1016305
2008-11-26	32.79	35.84	32.79	35.63	1096402
2008-11-28	35.60	36.08	35.42	35.91	366238
2008-12-01	35.91	36.05	33.35	33.63	874265
2008-12-02	34.02	34.62	32.85	34.52	553734
2008-12-03	33.83	35.70	33.14	35.57	638695
2008-12-04	35.06	37.08	34.74	35.54	731165
2008-12-05	34.72	35.63	32.21	35.32	960636
2008-12-08	36.10	37.61	35.76	37.02	805363
2008-12-09	36.52	36.63	34.47	34.90	709740
2008-12-10	35.27	37.00	34.77	36.65	1499090
2008-12-11	36.41	36.41	31.62	31.95	1318809
2008-12-12	31.05	34.00	30.68	33.58	1051530
2008-12-15	33.81	34.25	32.14	32.69	1270908
2008-12-16	32.97	34.89	32.61	34.65	1119509
2008-12-17	34.41	37.57	34.23	36.60	1523532
2008-12-18	35.58	36.63	34.54	35.48	1466241
2008-12-19	36.03	37.74	35.61	36.74	1952053
2008-12-22	36.89	36.89	34.15	34.31	1387106
2008-12-23	35.17	35.59	33.91	35.10	1288561
2008-12-24	35.08	36.18	34.85	36.09	381967
2008-12-26	36.25	36.35	35.40	35.98	282848
2008-12-29	36.00	36.14	34.65	35.16	789881
2008-12-30	35.20	37.07	34.70	36.93	1010062
2008-12-31	37.14	39.37	37.14	38.78	704749
2009-01-02	39.53	40.69	38.58	40.42	616777
2009-01-05	40.40	40.60	39.28	40.10	594696
2009-01-06	40.51	41.24	40.10	40.81	954568
2009-01-07	39.98	40.12	38.23	38.69	1355966
2009-01-08	38.76	39.18	38.02	38.71	370038
2009-01-09	39.07	39.21	37.28	38.20	950561
2009-01-12	38.06	38.12	35.85	36.41	728683
2009-01-13	36.12	37.02	35.11	35.83	900584
2009-01-14	35.30	35.76	33.67	34.03	812976
2009-01-15	34.14	35.68	33.00	35.15	996434
2009-01-16	35.86	35.97	33.35	34.75	885200
2009-01-20	34.52	35.10	31.90	32.25	1070477
2009-01-21	32.64	34.07	32.13	33.97	1109167
2009-01-22	33.57	33.95	32.26	33.15	760711
2009-01-23	31.95	33.53	31.95	32.91	643033
2009-01-26	32.92	33.95	32.80	33.57	1014543
2009-01-27	33.65	34.62	33.15	34.50	851480
2009-01-28	35.14	37.35	35.14	36.71	1420783
2009-01-29	36.27	36.57	34.95	35.13	1070858
2009-01-30	35.73	35.73	33.38	33.78	1314173
2009-02-02	33.28	33.65	32.33	33.24	1245184
2009-02-03	33.54	35.09	33.47	34.53	1738763
2009-02-04	31.31	33.95	29.78	30.00	3340389
2009-02-05	30.01	31.68	29.07	31.41	2032393
2009-02-06	31.76	34.21	31.21	34.04	1863548
2009-02-09	33.78	34.60	32.85	33.78	1436934
2009-02-10	33.42	33.78	30.58	31.00	1479967
2009-02-11	31.23	32.38	30.83	31.59	1291087
2009-02-12	30.97	31.68	30.25	31.57	1342469
2009-02-13	31.34	31.54	30.38	30.44	942107
2009-02-17	29.39	30.00	28.08	28.31	2060918
2009-02-18	28.22	28.27	26.41	26.96	2403981
2009-02-19	27.23	28.43	26.05	26.20	1713698
2009-02-20	25.06	26.42	24.95	26.10	2102380
2009-02-23	26.30	26.54	24.99	25.10	1186033
2009-02-24	25.28	26.43	23.95	26.19	1723781
2009-02-25	26.23	26.23	24.03	24.49	1733422
2009-02-26	24.83	24.91	22.87	22.94	2181015
2009-02-27	22.70	23.51	22.02	22.86	1465550
2009-03-02	22.48	22.56	20.91	21.00	1450803
2009-03-03	21.26	21.33	20.24	20.75	1391109
2009-03-04	21.39	22.87	21.00	22.36	1967413
2009-03-05	21.89	22.00	20.13	20.37	1380903
2009-03-06	20.55	20.96	19.00	19.41	1634157
2009-03-09	19.23	20.38	19.09	19.27	1432362
2009-03-10	19.49	21.66	19.49	21.63	2100092
2009-03-11	21.77	23.49	21.44	23.08	2796061
2009-03-12	23.12	23.36	21.98	23.00	1946740
2009-03-13	23.50	23.93	22.77	23.64	1004257
2009-03-16	23.89	26.72	23.75	24.80	1773857
2009-03-17	24.75	25.63	24.54	25.61	1194351
2009-03-18	25.59	27.34	25.06	27.17	1484526
2009-03-19	27.54	27.68	26.83	27.16	1654033
2009-03-20	27.36	27.43	24.97	25.20	1319022
2009-03-23	25.82	28.15	25.13	28.10	1131399
2009-03-24	27.11	27.68	26.47	26.55	1379924
2009-03-25	26.71	28.00	26.03	27.30	2062942
2009-03-26	27.64	30.22	27.28	29.86	1321188
2009-03-27	29.49	29.49	28.14	28.36	1151402
2009-03-30	27.90	27.90	26.40	26.93	1170242
2009-03-31	27.20	29.02	26.76	28.31	1312736
2009-04-01	28.26	29.59	27.77	29.18	1803967
2009-04-02	30.16	32.89	29.26	31.66	2124889
2009-04-03	30.99	31.83	30.56	31.49	1711268
2009-04-06	31.15	31.30	29.91	30.96	1593266
2009-04-07	30.32	30.48	29.45	29.56	1152675
2009-04-08	26.90	26.97	23.62	24.25	5485653
2009-04-09	25.00	26.03	24.71	25.43	2668252
2009-04-13	25.13	25.30	23.90	24.09	2227507
2009-04-14	24.15	25.30	23.87	24.27	2009653
2009-04-15	24.23	24.97	24.00	24.52	1261320
2009-04-16	24.58	25.26	24.25	25.03	1408049
2009-04-17	25.42	25.57	24.71	25.30	1233882
2009-04-20	24.90	24.96	23.71	23.82	1764169
2009-04-21	23.83	24.75	23.47	24.29	1825725
2009-04-22	24.28	27.40	24.25	25.64	3039403
2009-04-23	25.37	26.05	24.58	25.72	1879306
2009-04-24	25.79	27.48	25.79	26.89	2520195
2009-04-27	26.58	26.58	25.25	25.76	1408464
2009-04-28	25.19	26.25	25.10	25.34	1488190
2009-04-29	25.34	26.81	24.85	26.29	1534436
2009-04-30	26.62	28.83	26.62	27.69	1892353
2009-05-01	27.63	29.09	26.92	28.70	2227190
2009-05-04	28.79	30.48	28.79	30.02	1698263
2009-05-05	29.82	30.88	29.12	29.56	1086430
2009-05-06	30.06	30.88	29.62	30.64	1360276
2009-05-07	30.84	31.72	29.09	29.54	1309134
2009-05-08	30.17	30.68	28.92	29.94	1073039
2009-05-11	27.91	28.43	26.59	27.32	1737970
2009-05-12	27.39	27.71	26.42	27.36	1693652
2009-05-13	26.72	27.36	25.37	25.65	1917204
2009-05-14	25.26	26.52	25.11	26.05	1054973
2009-05-15	26.26	27.11	25.97	26.16	1274963
2009-05-18	26.49	26.96	26.11	26.78	1127343
2009-05-19	26.76	28.25	26.76	27.47	1057722
2009-05-20	27.67	28.86	27.40	27.49	1178643
2009-05-21	26.93	27.11	25.96	26.32	857444
2009-05-22	26.38	26.55	25.81	26.08	702582
2009-05-26	25.70	27.00	25.67	26.85	886331
2009-05-27	26.81	27.32	26.30	26.42	912889
2009-05-28	26.17	27.20	25.83	26.85	1101974
2009-05-29	26.93	28.22	26.93	28.18	1434468
2009-06-01	28.75	29.99	28.68	29.56	1232302
2009-06-02	29.69	30.31	29.28	29.58	1209635
2009-06-03	29.35	29.35	28.15	28.51	1124400
2009-06-04	28.89	30.28	28.15	30.15	1482714
2009-06-05	30.41	30.49	29.27	29.58	1371064
2009-06-08	29.66	30.32	28.95	30.03	1488487
2009-06-09	30.31	30.96	29.86	30.33	886990
2009-06-10	30.64	30.81	29.34	30.09	631429
2009-06-11	30.34	31.53	30.29	31.10	1055054
2009-06-12	30.84	31.18	29.53	30.39	1011723
2009-06-15	29.95	30.14	28.77	28.87	1262214
2009-06-16	28.93	29.48	28.18	28.47	1144272
2009-06-17	28.41	28.65	27.46	28.13	872106
2009-06-18	28.33	29.06	27.85	28.76	612350
2009-06-19	29.33	29.72	29.06	29.34	876352
2009-06-22	28.87	29.15	27.19	27.30	769424
2009-06-23	27.37	27.78	26.42	27.01	789268
2009-06-24	27.26	27.88	26.93	27.08	832690
2009-06-25	27.09	28.83	26.59	28.80	1127099
2009-06-26	28.74	29.23	28.03	28.36	958400
2009-06-29	28.42	28.91	28.10	28.60	995487
2009-06-30	28.56	28.88	27.68	27.92	614846
2009-07-01	27.92	29.11	27.86	28.35	660916
2009-07-02	27.93	27.93	26.25	26.45	1120591
2009-07-06	26.32	26.57	25.64	26.04	654827
2009-07-07	26.07	26.30	24.85	24.88	854829
2009-07-08	24.94	25.27	24.09	24.78	889255
2009-07-09	24.92	25.42	24.67	25.02	713490
2009-07-10	24.88	25.40	24.75	25.17	444623
2009-07-13	25.37	25.49	24.43	25.47	786934
2009-07-14	25.36	25.78	24.87	25.31	864838
2009-07-15	25.60	26.10	25.17	26.07	717403
2009-07-16	26.02	26.85	25.55	26.75	690806
2009-07-17	26.64	27.66	26.50	27.11	905860
2009-07-20	27.22	27.77	27.15	27.71	697877
2009-07-21	27.98	27.98	26.60	27.11	733649
2009-07-22	26.99	27.78	26.76	27.53	890663
2009-07-23	27.85	31.56	27.84	31.21	1954969
2009-07-24	31.19	32.76	31.19	32.25	1214318
2009-07-27	31.97	34.14	31.61	33.78	1475163
2009-07-28	33.27	34.52	32.95	33.83	1147811
2009-07-29	33.64	33.87	32.84	33.34	978017
2009-07-30	34.05	34.82	33.76	34.40	899614
2009-07-31	34.65	35.42	34.02	35.13	834861
2009-08-03	35.77	36.49	34.81	36.41	1030392
2009-08-04	36.51	37.79	35.89	37.52	1189839
2009-08-05	37.72	38.10	36.32	37.39	925512
2009-08-06	37.57	37.57	36.19	36.51	908036
2009-08-07	37.30	39.08	36.87	38.79	1052827
2009-08-10	38.13	39.19	38.07	39.11	909379
2009-08-11	38.99	39.83	38.71	39.59	935669
2009-08-12	39.43	40.44	38.95	40.13	844628
2009-08-13	40.41	40.41	39.00	40.08	582244
2009-08-14	39.87	40.00	38.62	39.25	590485
2009-08-17	38.90	38.90	37.11	37.79	840372
2009-08-18	37.89	38.79	37.61	37.89	959755
2009-08-19	37.45	38.90	37.40	38.78	628212
2009-08-20	38.72	38.94	38.33	38.59	560138
2009-08-21	39.20	40.00	38.67	39.90	752474
2009-08-24	40.11	40.60	39.27	39.47	620869
2009-08-25	39.99	40.92	39.54	40.23	594957
2009-08-26	40.12	40.25	38.90	39.10	731864
2009-08-27	39.12	39.55	37.98	39.24	603608
2009-08-28	39.65	40.14	38.52	39.09	470613
2009-08-31	38.47	38.92	37.49	38.00	657469
2009-09-01	37.81	38.93	36.67	36.81	802675
2009-09-02	36.64	37.55	36.17	37.32	686914
2009-09-03	37.26	37.63	36.49	37.51	615376
2009-09-04	37.51	38.35	37.09	38.12	351167
2009-09-08	38.40	38.85	38.07	38.80	519415
2009-09-09	38.69	40.64	38.64	40.51	891466
2009-09-10	40.66	42.09	40.37	42.06	1138071
2009-09-11	42.47	42.72	41.49	42.51	872177
2009-09-14	41.95	42.90	41.70	42.82	731083
2009-09-15	42.94	43.18	42.17	42.53	644526
2009-09-16	42.85	42.85	41.00	41.67	1287462
2009-09-17	41.61	42.75	40.72	41.06	724960
2009-09-18	41.43	41.76	40.71	41.19	550768
2009-09-21	40.85	41.54	40.08	41.35	498535
2009-09-22	41.58	41.99	40.87	41.34	448997
2009-09-23	41.34	41.45	40.23	40.28	619961
2009-09-24	40.53	40.54	38.29	38.58	1391763
2009-09-25	38.50	39.09	37.91	38.70	809897
2009-09-28	38.80	39.75	38.61	39.50	468863
2009-09-29	39.82	40.44	39.46	39.83	548143
2009-09-30	39.90	40.04	38.50	39.06	648238
2009-10-01	38.90	39.07	36.56	37.22	1122071
2009-10-02	36.85	36.89	35.91	36.53	594550
2009-10-05	36.79	37.82	36.54	37.80	550869
2009-10-06	38.31	38.74	37.62	37.83	437626
2009-10-07	37.78	38.37	37.55	37.99	602370
2009-10-08	38.60	38.89	37.92	38.25	646355
2009-10-09	38.32	38.76	37.90	38.67	391375
2009-10-12	39.07	43.10	38.95	42.48	2506682
2009-10-13	42.05	42.74	41.11	41.67	913841
2009-10-14	42.47	44.19	42.31	43.98	1220417
2009-10-15	43.70	44.29	43.32	43.68	1116810
2009-10-16	43.65	45.00	42.92	44.75	1339168
2009-10-19	44.93	46.28	43.50	45.21	1930779
2009-10-20	45.21	46.58	44.68	46.25	1658515
2009-10-21	46.14	46.19	44.98	45.27	1595793
2009-10-22	44.14	44.95	43.02	44.54	1759930
2009-10-23	44.95	45.94	44.37	44.54	1533265
2009-10-26	44.70	45.99	43.90	44.23	1256021
2009-10-27	44.13	44.83	42.60	42.83	1807412
2009-10-28	42.96	43.08	40.92	41.00	1581591
2009-10-29	41.31	41.91	41.04	41.71	1279923
2009-10-30	41.94	42.54	40.38	40.55	1158012
2009-11-02	40.77	41.73	40.22	40.68	1306329
2009-11-03	40.77	41.67	40.32	41.58	1110333
2009-11-04	41.80	41.99	41.07	41.19	818365
2009-11-05	41.81	42.31	41.23	42.31	889817
2009-11-06	41.50	42.50	41.50	42.26	707776
2009-11-09	42.60	43.65	42.40	43.52	654323
2009-11-10	43.15	43.88	42.61	43.60	644889
2009-11-11	44.22	45.05	43.58	44.49	728719
2009-11-12	44.22	44.50	42.94	43.00	790582
2009-11-13	43.16	43.69	42.73	43.34	802324
2009-11-16	43.60	44.24	43.41	43.89	1119952
2009-11-17	43.53	43.81	42.65	43.15	867572
2009-11-18	43.24	43.45	42.86	43.28	775257
2009-11-19	42.92	43.03	41.91	42.22	772793
2009-11-20	42.00	42.47	40.94	41.16	1057684
2009-11-23	41.93	42.92	41.75	41.95	934673
2009-11-24	42.10	42.10	41.09	41.55	642026
2009-11-25	41.34	41.79	41.32	41.60	543533
2009-11-27	40.06	40.98	40.06	40.60	473827
2009-11-30	40.50	41.23	40.13	40.54	1008069
2009-12-01	41.00	41.41	40.89	41.14	523849
2009-12-02	41.08	41.60	41.00	41.42	345841
2009-12-03	41.41	41.94	40.72	40.79	476783
2009-12-04	41.66	42.70	41.50	42.53	1012014
2009-12-07	42.53	42.56	41.86	42.03	488074
2009-12-08	41.75	41.84	40.84	41.56	562747
2009-12-09	41.46	41.64	40.93	41.62	369995
2009-12-10	41.85	42.40	41.50	41.57	409339
2009-12-11	41.62	41.96	41.38	41.70	382731
2009-12-14	42.08	43.10	41.83	42.99	655426
2009-12-15	42.63	43.49	42.63	43.00	516950
2009-12-16	43.42	43.42	42.76	42.86	368651
2009-12-17	42.55	43.36	42.10	42.78	510321
2009-12-18	43.14	43.73	42.99	43.06	497320
2009-12-21	43.31	44.25	43.31	43.96	408683
2009-12-22	44.17	44.17	43.03	43.22	387896
2009-12-23	43.23	43.40	42.73	43.32	179334
2009-12-24	43.50	43.86	43.37	43.46	56476
2009-12-28	43.52	43.57	42.45	42.94	303786
2009-12-29	42.97	43.20	42.56	42.74	449847
2009-12-30	42.54	42.80	41.15	42.23	667942
2009-12-31	42.07	42.25	41.10	41.17	353100
2010-01-04	41.54	42.08	41.13	41.55	640690
2010-01-05	41.45	41.68	40.44	40.80	805371
2010-01-06	40.75	41.14	40.19	40.24	762173
2010-01-07	40.16	40.16	39.40	39.50	821438
2010-01-08	39.34	40.49	39.27	40.34	885142
2010-01-11	40.42	41.17	40.42	41.09	1040611
2010-01-12	40.72	41.04	38.89	39.05	1358732
2010-01-13	39.34	40.26	38.60	40.22	1247420
2010-01-14	39.98	40.81	39.90	40.55	748831
2010-01-15	40.69	40.78	39.28	39.88	613681
2010-01-19	39.62	40.26	39.62	40.11	499184
2010-01-20	39.85	39.85	38.62	39.61	593002
2010-01-21	39.57	40.05	38.48	38.65	681800
2010-01-22	38.39	38.70	37.22	37.41	823615
2010-01-25	37.97	37.97	36.95	37.12	526589
2010-01-26	37.35	37.65	36.84	36.91	484421
2010-01-27	36.74	37.22	36.19	37.20	755329
2010-01-28	37.38	37.38	36.09	36.52	665912
2010-01-29	36.70	37.33	36.13	36.40	821746
2010-02-01	36.77	37.45	36.58	37.10	1356626
2010-02-02	37.13	37.44	36.25	37.34	1752743
2010-02-03	33.90	35.35	33.01	34.45	3191471
2010-02-04	34.04	34.15	32.48	32.55	2342614
2010-02-05	32.45	33.33	31.86	33.14	1329430
2010-02-08	33.02	33.54	32.34	32.67	867597
2010-02-09	33.34	33.85	33.04	33.40	687825
2010-02-10	33.35	33.39	32.58	33.21	499270
2010-02-11	33.34	34.28	33.12	34.04	987688
2010-02-12	33.54	34.18	33.14	34.15	861674
2010-02-16	34.55	34.70	33.96	34.70	693255
2010-02-17	34.92	34.92	34.26	34.64	666601
2010-02-18	34.50	34.75	34.29	34.69	387062
2010-02-19	34.27	35.00	34.23	34.85	835638
2010-02-22	34.97	35.26	34.69	35.12	609694
2010-02-23	35.04	35.16	34.02	34.43	1233081
2010-02-24	34.71	34.89	34.17	34.86	752617
2010-02-25	34.18	34.83	33.85	34.74	908124
2010-02-26	34.83	35.36	34.52	35.29	694307
2010-03-01	35.53	35.99	35.21	35.29	628199
2010-03-02	35.61	35.74	35.01	35.08	663705
2010-03-03	35.31	35.45	34.94	35.11	841378
2010-03-04	35.25	35.49	34.87	35.29	519831
2010-03-05	35.55	36.07	35.55	35.91	638304
2010-03-08	35.91	36.46	35.81	36.01	343779
2010-03-09	35.89	36.83	35.85	36.61	694819
2010-03-10	36.67	36.93	36.26	36.43	779221
2010-03-11	36.22	36.45	35.52	35.96	796688
2010-03-12	36.12	36.96	35.98	36.80	834312
2010-03-15	36.65	37.04	36.43	36.96	537606
2010-03-16	37.07	37.79	36.94	37.69	726386
2010-03-17	37.88	38.94	37.75	38.49	1160880
2010-03-18	38.54	38.97	38.38	38.53	654041
2010-03-19	38.63	39.39	38.38	38.69	1358365
2010-03-22	38.44	39.01	38.25	38.77	466481
2010-03-23	38.79	38.93	38.37	38.89	538208
2010-03-24	38.68	38.89	38.32	38.54	530789
2010-03-25	38.91	39.07	38.17	38.26	584526
2010-03-26	38.38	39.00	38.31	38.56	524612
2010-03-29	38.75	39.30	38.66	38.86	306509
2010-03-30	38.98	39.14	38.53	39.01	344309
2010-03-31	38.77	39.16	38.65	38.76	599296
2010-04-01	39.01	39.38	38.57	39.19	654376
2010-04-05	39.45	39.69	39.16	39.62	474175
2010-04-06	39.46	41.67	38.89	41.56	1305607
2010-04-07	41.27	42.10	41.26	41.73	915126
2010-04-08	41.49	42.03	41.20	41.84	494639
2010-04-09	41.71	42.45	41.66	42.44	498222
2010-04-12	42.37	42.77	42.32	42.72	517240
2010-04-13	42.67	43.08	42.65	42.95	600605
2010-04-14	43.15	43.85	43.00	43.73	450804
2010-04-15	43.64	44.20	43.63	43.94	589245
2010-04-16	44.00	44.58	42.89	43.35	761080
2010-04-19	43.24	43.48	42.21	43.36	772485
2010-04-20	43.63	44.00	43.09	43.63	727096
2010-04-21	44.26	46.59	44.25	45.74	1851526
2010-04-22	46.05	48.08	45.46	47.76	1098851
2010-04-23	47.93	47.93	46.77	47.35	1216533
2010-04-26	47.45	48.13	47.28	47.64	715283
2010-04-27	47.52	47.59	46.49	46.79	846601
2010-04-28	47.00	47.48	45.61	46.86	1178115
2010-04-29	47.25	47.60	47.00	47.46	1114157
2010-04-30	47.53	48.49	46.50	46.52	843204
2010-05-03	46.80	47.98	46.79	47.81	486645
2010-05-04	47.19	47.25	45.60	45.93	636899
2010-05-05	45.66	47.17	45.36	46.28	1277608
2010-05-06	45.99	46.98	42.08	45.23	1417621
2010-05-07	45.30	45.67	42.25	42.46	1969873
2010-05-10	44.68	45.06	44.22	44.81	1513062
2010-05-11	44.26	46.68	44.19	46.04	1161286
2010-05-12	46.22	47.69	46.04	47.20	883625
2010-05-13	47.00	47.42	46.32	46.47	657815
2010-05-14	45.98	46.09	44.47	44.99	1057343
2010-05-17	45.11	46.03	44.46	45.57	1073776
2010-05-18	46.07	46.62	45.16	45.23	1031523
2010-05-19	45.09	45.63	43.92	45.00	861048
2010-05-20	43.62	43.91	41.81	42.28	1240939
2010-05-21	41.38	43.92	41.35	43.48	1803845
2010-05-24	43.10	44.38	42.89	43.52	993892
2010-05-25	41.95	43.60	41.32	43.50	1320723
2010-05-26	44.26	45.02	43.98	44.14	1265561
2010-05-27	44.92	45.47	44.35	45.47	1383047
2010-05-28	45.43	45.54	44.40	44.94	930085
2010-06-01	44.45	45.00	43.43	43.47	900554
2010-06-02	43.73	44.50	43.39	44.50	716594
2010-06-03	44.84	45.37	44.08	44.91	851464
2010-06-04	43.80	44.10	41.41	41.67	1478169
2010-06-07	41.77	41.84	40.15	40.17	942078
2010-06-08	40.41	40.81	39.47	40.65	1124607
2010-06-09	41.00	42.69	40.91	41.30	1108488
2010-06-10	42.25	43.62	42.25	43.60	1074562
2010-06-11	42.94	43.96	42.83	43.89	665815
2010-06-14	44.64	45.19	43.79	43.86	927911
2010-06-15	44.58	45.45	44.05	45.42	735465
2010-06-16	45.06	45.18	44.16	44.50	671856
2010-06-17	44.89	45.01	43.48	44.64	733272
2010-06-18	44.67	44.97	44.22	44.49	598092
2010-06-21	45.87	45.87	43.95	44.21	700526
2010-06-22	44.17	44.56	42.15	42.34	516059
2010-06-23	42.09	42.97	41.40	42.56	568373
2010-06-24	42.43	42.84	41.55	42.07	559179
2010-06-25	42.39	42.64	41.61	42.55	927768
2010-06-28	42.49	42.82	41.95	42.04	512366
2010-06-29	41.40	41.43	40.10	40.37	530554
2010-06-30	40.35	41.03	40.09	40.23	592293
2010-07-01	40.28	40.75	38.51	40.19	1093922
2010-07-02	40.21	40.41	38.57	38.84	915958
2010-07-06	39.47	39.99	38.07	38.38	701905
2010-07-07	38.57	40.24	38.37	40.18	707803
2010-07-08	40.58	41.17	40.32	40.98	626208
2010-07-09	40.90	41.19	40.49	41.12	594680
2010-07-12	40.97	41.38	40.67	40.84	472434
2010-07-13	41.40	41.89	41.13	41.64	1011218
2010-07-14	41.48	41.99	41.06	41.62	671619
2010-07-15	41.64	41.78	40.51	41.17	619781
2010-07-16	40.83	41.13	39.76	39.83	469820
2010-07-19	40.32	40.69	39.63	40.47	561162
2010-07-20	39.92	41.67	39.44	41.56	732464
2010-07-21	41.98	42.38	40.97	41.32	804964
2010-07-22	42.16	43.36	42.14	43.19	750283
2010-07-23	44.58	44.78	42.80	43.25	1108050
2010-07-26	43.56	43.91	43.15	43.45	1072402
2010-07-27	43.86	44.48	43.42	43.96	769754
2010-07-28	43.59	44.22	43.44	43.68	551538
2010-07-29	44.10	44.32	43.05	43.82	818376
2010-07-30	43.10	43.96	42.89	43.67	844000
2010-08-02	44.39	44.45	43.47	44.04	515025
2010-08-03	43.77	43.77	42.78	43.14	492866
2010-08-04	43.20	44.20	43.15	44.17	418285
2010-08-05	43.61	44.28	43.54	44.18	376105
2010-08-06	43.52	44.20	42.81	43.52	393832
2010-08-09	43.78	44.33	43.68	44.27	289923
2010-08-10	43.73	43.89	42.86	43.14	484609
2010-08-11	42.19	42.22	40.79	40.93	497474
2010-08-12	40.10	40.96	40.03	40.74	495884
2010-08-13	40.55	40.85	40.13	40.33	468927
2010-08-16	39.99	40.50	39.66	40.35	419647
2010-08-17	40.90	41.53	40.48	41.13	495245
2010-08-18	41.01	41.51	40.69	41.16	582912
2010-08-19	40.80	40.80	39.44	39.65	1093069
2010-08-20	39.36	39.67	38.57	39.32	615419
2010-08-23	39.64	39.68	38.43	38.50	776878
2010-08-24	37.68	38.41	37.33	37.91	642804
2010-08-25	37.50	38.23	37.00	38.07	598646
2010-08-26	38.21	38.79	37.93	38.05	675730
2010-08-27	38.37	39.31	37.64	39.20	558056
2010-08-30	38.98	39.24	38.31	38.32	357711
2010-08-31	38.05	38.86	37.81	38.37	555484
2010-09-01	39.08	39.70	38.59	39.55	1072442
2010-09-02	39.76	40.60	39.74	40.50	840184
2010-09-03	41.09	41.59	40.35	40.99	601528
2010-09-07	40.75	40.92	39.90	40.15	379991
2010-09-08	40.29	41.16	40.18	40.90	450626
2010-09-09	41.52	41.63	41.09	41.57	516550
2010-09-10	41.63	41.86	41.30	41.57	286003
2010-09-13	42.18	42.68	41.97	42.23	329928
2010-09-14	42.09	42.65	41.87	42.40	380504
2010-09-15	42.05	42.40	41.69	42.27	348440
2010-09-16	42.03	42.29	41.51	41.95	364050
2010-09-17	42.23	42.32	41.51	42.10	510780
2010-09-20	42.27	42.89	42.20	42.85	397666
2010-09-21	42.78	44.00	42.73	43.57	625113
2010-09-22	43.44	44.11	43.21	43.37	756849
2010-09-23	42.90	43.15	41.93	42.07	561680
2010-09-24	42.82	43.52	42.82	43.26	597963
2010-09-27	43.37	43.40	42.80	42.82	399216
2010-09-28	42.93	43.30	42.44	43.14	542230
2010-09-29	42.96	43.14	42.76	42.94	423332
2010-09-30	43.28	43.90	42.49	42.77	453345
2010-10-01	43.15	43.30	42.38	42.51	514455
2010-10-04	42.44	42.81	41.43	41.87	513744
2010-10-05	42.45	43.70	42.40	43.30	1266116
2010-10-06	43.32	43.48	42.94	43.31	370562
2010-10-07	43.64	43.73	42.51	43.15	457961
2010-10-08	43.26	44.00	42.91	43.82	319137
2010-10-11	43.71	44.68	43.62	44.37	332883
2010-10-12	44.26	44.45	43.49	44.22	488198
2010-10-13	44.63	46.47	44.52	45.82	720208
2010-10-14	45.80	45.88	45.14	45.44	462458
2010-10-15	46.07	46.53	45.13	45.38	553562
2010-10-18	45.36	45.82	45.04	45.72	290483
2010-10-19	45.26	45.57	44.81	45.04	473214
2010-10-20	45.23	46.31	45.08	46.13	430189
2010-10-21	46.27	46.80	44.15	44.66	1139306
2010-10-22	44.76	45.28	44.55	44.87	529502
2010-10-25	45.00	45.65	44.56	44.68	703298
2010-10-26	44.45	44.45	43.81	44.10	796301
2010-10-27	43.57	43.77	43.22	43.63	566003
2010-10-28	44.04	44.27	43.43	43.62	412063
2010-10-29	43.41	44.09	43.39	43.75	398927
2010-11-01	43.93	44.37	43.74	43.98	465654
2010-11-02	44.45	44.75	44.21	44.41	378374
2010-11-03	44.58	45.16	44.21	44.68	714430
2010-11-04	45.23	45.65	44.97	45.24	709450
2010-11-05	45.39	45.46	44.90	45.23	538661
2010-11-08	45.02	45.53	44.78	45.07	414077
2010-11-09	45.17	45.30	44.26	44.39	502745
2010-11-10	44.39	44.65	43.95	44.58	273229
2010-11-11	44.09	44.60	43.76	44.46	433030
2010-11-12	44.03	44.52	43.28	43.53	416664
2010-11-15	43.70	44.47	43.52	43.57	419643
2010-11-16	43.15	43.41	42.32	42.65	546332
2010-11-17	42.65	43.26	42.40	43.06	489243
2010-11-18	43.46	44.16	43.36	43.63	343559
2010-11-19	43.58	43.92	43.34	43.81	280553
2010-11-22	43.53	43.96	43.05	43.59	285686
2010-11-23	42.99	43.42	42.71	42.97	445607
2010-11-24	43.30	44.50	43.29	44.32	319464
2010-11-26	43.89	44.39	43.88	43.88	143602
2010-11-29	43.55	44.06	43.08	43.94	340834
2010-11-30	43.37	43.73	42.96	43.11	527229
2010-12-01	44.19	44.94	43.89	44.44	461753
2010-12-02	44.44	45.40	44.34	45.20	395240
2010-12-03	44.95	45.43	44.69	45.20	425230
2010-12-06	45.13	45.54	44.85	45.37	283772
2010-12-07	45.93	46.23	45.34	45.81	497609
2010-12-08	45.92	46.11	45.42	45.68	261688
2010-12-09	45.99	46.84	45.93	46.77	840846
2010-12-10	46.90	47.68	46.58	47.67	961335
2010-12-13	47.84	47.84	46.57	46.60	477742
2010-12-14	46.65	47.22	46.65	47.04	631917
2010-12-15	47.76	49.98	47.56	49.28	1684744
2010-12-16	49.28	50.12	48.76	50.03	756914
2010-12-17	50.18	50.69	49.91	50.62	864531
2010-12-20	50.76	51.01	50.33	50.95	549534
2010-12-21	51.02	52.01	50.89	51.34	420956
2010-12-22	51.26	51.54	50.70	51.24	415243
2010-12-23	51.24	51.48	50.84	50.94	332089
2010-12-27	50.86	51.29	50.69	51.21	323810
2010-12-28	51.30	51.45	50.86	51.39	297254
2010-12-29	51.46	51.57	51.16	51.41	274336
2010-12-30	51.29	51.84	51.12	51.75	226900
2010-12-31	51.60	52.80	51.38	52.64	589365
2011-01-03	53.09	53.63	52.55	52.57	469588
2011-01-04	52.67	52.72	51.21	51.95	573415
2011-01-05	51.80	52.21	51.37	51.98	530661
2011-01-06	52.06	52.49	51.73	52.15	448529
2011-01-07	52.29	53.00	51.25	51.91	476978
2011-01-10	51.70	52.46	51.33	52.45	613404
2011-01-11	52.57	52.70	51.45	51.55	400668
2011-01-12	51.93	52.18	51.50	51.78	515398
2011-01-13	51.66	51.96	51.34	51.51	406377
2011-01-14	51.43	51.59	51.10	51.43	343852
2011-01-18	51.48	51.76	50.78	50.99	317923
2011-01-19	51.08	51.44	50.19	50.53	686750
2011-01-20	50.50	50.63	49.70	49.74	583286
2011-01-21	50.14	50.14	49.32	49.49	345377
2011-01-24	49.56	49.80	49.37	49.63	701593
2011-01-25	49.41	49.50	48.60	48.92	477978
2011-01-26	49.11	50.00	48.92	49.46	609070
2011-01-27	49.54	49.94	49.05	49.42	1048309
2011-01-28	49.40	49.77	47.72	47.73	747316
2011-01-31	47.87	48.39	47.74	48.08	743600
2011-02-01	48.69	49.81	48.48	49.49	809236
2011-02-02	49.17	49.79	48.68	48.74	865982
2011-02-03	48.76	52.21	48.70	50.74	1094038
2011-02-04	50.48	50.75	50.00	50.39	680657
2011-02-07	50.33	50.86	49.91	50.04	609924
2011-02-08	50.12	50.24	49.60	49.80	642612
2011-02-09	49.66	49.72	49.04	49.33	572464
2011-02-10	49.02	49.94	49.02	49.81	659134
2011-02-11	49.55	49.65	49.13	49.31	887711
2011-02-14	49.17	49.40	48.93	48.97	646908
2011-02-15	48.87	48.89	47.98	48.42	596255
2011-02-16	48.65	50.05	48.52	49.25	772492
2011-02-17	49.04	49.69	48.77	49.48	541148
2011-02-18	50.14	50.14	49.21	49.41	596668
2011-02-22	49.00	49.07	47.70	47.85	395444
2011-02-23	47.82	48.16	46.15	46.87	910948
2011-02-24	46.88	47.39	45.93	46.85	829753
2011-02-25	47.08	47.67	46.87	47.47	368166
2011-02-28	47.61	48.23	47.52	47.83	523582
2011-03-01	48.04	48.07	46.27	46.50	609549
2011-03-02	46.52	47.07	46.16	46.86	459927
2011-03-03	47.29	48.73	47.29	48.68	556008
2011-03-04	48.52	48.62	47.72	48.06	528898
2011-03-07	48.23	48.41	46.48	47.03	939083
2011-03-08	47.23	48.57	46.77	48.46	468088
2011-03-09	48.24	48.90	48.02	48.36	564866
2011-03-10	47.62	48.22	46.95	47.48	610199
2011-03-11	47.46	48.06	46.72	47.85	323980
2011-03-14	47.33	47.73	46.63	47.20	555292
2011-03-15	46.38	48.32	46.30	47.83	1071751
2011-03-16	47.54	48.35	46.90	47.17	820360
2011-03-17	48.05	48.25	47.14	47.21	762871
2011-03-18	47.95	48.18	47.44	47.81	616349
2011-03-21	48.56	49.47	48.37	49.40	480129
2011-03-22	49.41	49.69	48.67	48.72	358055
2011-03-23	48.60	48.95	48.00	48.83	335553
2011-03-24	49.06	49.34	48.68	49.17	504854
2011-03-25	49.39	49.83	49.10	49.65	387763
2011-03-28	49.81	49.96	49.23	49.35	374353
2011-03-29	49.21	50.03	49.01	49.85	528392
2011-03-30	50.10	50.69	50.10	50.18	678245
2011-03-31	50.04	50.86	50.04	50.60	849755
2011-04-01	50.91	51.45	50.61	50.66	853836
2011-04-04	50.76	50.95	50.26	50.42	510493
2011-04-05	51.48	51.75	50.96	51.12	1074561
2011-04-06	51.42	51.79	51.21	51.29	824131
2011-04-07	51.25	52.06	50.82	50.89	520457
2011-04-08	51.26	51.33	49.51	49.72	658435
2011-04-11	49.80	50.18	49.61	49.97	606705
2011-04-12	49.95	50.83	49.80	50.60	963229
2011-04-13	50.85	51.18	49.94	50.19	722711
2011-04-14	49.89	50.56	49.67	50.14	531383
2011-04-15	50.33	51.18	50.33	50.96	509942
2011-04-18	50.10	50.24	49.32	49.59	621269
2011-04-19	49.67	50.10	49.44	49.89	640239
2011-04-20	50.59	50.85	49.89	50.59	632959
2011-04-21	50.98	51.51	50.68	51.13	500316
2011-04-25	51.20	51.55	50.32	50.46	868244
2011-04-26	51.53	53.80	51.22	52.96	2122251
2011-04-27	52.75	53.65	52.75	53.60	769959
2011-04-28	53.18	54.68	53.04	54.05	1094392
2011-04-29	54.04	54.16	53.31	53.50	623345
2011-05-02	53.91	54.24	53.45	53.62	671811
2011-05-03	53.58	53.72	53.00	53.39	616838
2011-05-04	53.40	53.69	51.70	52.51	818391
2011-05-05	52.26	53.31	52.06	52.58	562172
2011-05-06	53.38	53.50	52.32	52.53	671036
2011-05-09	52.48	53.04	52.25	52.95	599442
2011-05-10	53.21	53.65	53.02	53.63	562467
2011-05-11	53.56	53.84	53.16	53.35	907303
2011-05-12	53.36	53.56	52.41	53.49	1120166
2011-05-13	53.88	55.67	53.80	55.05	1896851
2011-05-16	54.13	55.30	54.13	54.60	1117721
2011-05-17	54.54	54.72	54.03	54.36	773780
2011-05-18	54.44	55.26	54.13	55.24	632197
2011-05-19	55.33	55.62	54.84	55.23	369108
2011-05-20	55.19	55.19	54.20	54.65	450132
2011-05-23	53.91	54.34	53.47	54.16	420647
2011-05-24	54.25	54.47	53.49	53.52	601416
2011-05-25	53.34	54.47	53.29	54.19	448041
2011-05-26	53.89	55.00	53.55	54.80	388635
2011-05-27	55.00	55.06	54.25	54.45	316458
2011-05-31	55.16	55.23	54.20	55.00	521767
2011-06-01	54.69	54.90	52.86	52.86	456784
2011-06-02	53.08	53.79	52.66	53.26	515257
2011-06-03	52.47	52.92	52.00	52.09	491955
2011-06-06	52.08	52.15	50.87	51.22	637610
2011-06-07	51.57	51.60	50.64	50.70	515838
2011-06-08	50.71	50.82	50.03	50.45	527309
2011-06-09	50.79	51.75	50.33	51.28	672231
2011-06-10	51.11	51.37	50.37	50.45	466738
2011-06-13	51.40	51.72	50.45	50.90	379017
2011-06-14	51.48	52.08	51.34	51.62	452851
2011-06-15	51.17	51.53	50.55	50.82	436759
2011-06-16	50.81	51.26	50.41	50.95	661652
2011-06-17	51.38	52.27	51.30	51.50	603017
2011-06-20	51.47	52.76	51.17	52.61	426965
2011-06-21	53.13	54.04	53.13	53.95	439451
2011-06-22	53.66	54.46	53.44	53.48	443613
2011-06-23	52.66	53.91	52.29	53.83	523393
2011-06-24	53.79	54.32	52.60	52.75	902622
2011-06-27	52.75	53.62	52.60	53.20	471430
2011-06-28	53.53	54.54	53.34	54.48	402391
2011-06-29	54.75	55.40	54.69	55.00	598402
2011-06-30	55.09	57.04	54.94	56.85	780645
2011-07-01	57.18	59.25	56.85	58.60	899142
2011-07-05	58.35	58.50	57.44	57.70	489477
2011-07-06	57.61	58.06	57.25	57.95	562177
2011-07-07	58.46	59.53	58.19	59.35	551853
2011-07-08	57.90	58.26	56.79	58.08	660990
2011-07-11	57.23	57.89	57.03	57.54	575018
2011-07-12	57.54	57.70	56.57	56.57	538851
2011-07-13	56.73	57.66	56.47	56.82	271696
2011-07-14	57.08	57.44	56.13	56.61	421917
2011-07-15	57.02	57.05	56.13	57.02	488063
2011-07-18	56.94	56.94	56.22	56.63	368358
2011-07-19	57.10	57.81	56.82	57.56	378835
2011-07-20	58.09	58.77	57.84	58.05	471271
2011-07-21	58.92	59.59	58.61	58.75	501740
2011-07-22	58.66	58.77	58.09	58.63	281656
2011-07-25	58.01	59.16	57.66	58.58	382289
2011-07-26	58.18	58.18	56.80	57.65	702867
2011-07-27	59.86	60.38	57.33	57.88	1346938
2011-07-28	59.63	59.81	56.91	57.14	950483
2011-07-29	56.45	56.67	55.31	56.32	1170340
2011-08-01	57.15	57.54	54.92	55.87	922999
2011-08-02	55.35	55.63	52.68	52.77	1508804
2011-08-03	52.72	53.12	51.05	52.15	1500805
2011-08-04	51.42	51.56	48.89	48.94	1335291
2011-08-05	49.74	49.97	46.92	48.46	1551323
2011-08-08	46.89	47.27	42.65	42.65	2070867
2011-08-09	43.36	45.12	41.67	45.05	1339751
2011-08-10	43.82	45.54	43.10	43.55	1428758
2011-08-11	43.82	46.27	42.96	45.60	1451508
2011-08-12	46.16	47.28	45.88	46.21	919669
2011-08-15	46.60	47.10	46.23	46.93	686504
2011-08-16	46.23	46.64	45.50	45.75	789923
2011-08-17	45.76	46.81	45.26	45.93	981580
2011-08-18	44.14	44.14	41.84	42.34	1155199
2011-08-19	41.50	42.76	40.67	40.86	974006
2011-08-22	42.05	42.10	40.25	40.61	670417
2011-08-23	40.51	42.07	40.18	42.06	555284
2011-08-24	41.80	43.06	41.66	42.99	474843
2011-08-25	43.28	43.99	42.11	42.35	621602
2011-08-26	42.02	44.45	41.40	44.38	1090407
2011-08-29	45.12	45.79	44.77	45.45	810087
2011-08-30	45.29	46.97	45.10	46.67	1059075
2011-08-31	47.07	48.00	46.64	47.08	671144
2011-09-01	47.15	47.63	46.08	46.12	519054
2011-09-02	45.18	45.48	44.01	44.35	596329
2011-09-06	42.65	43.15	41.73	43.02	733540
2011-09-07	44.09	45.11	43.93	45.05	631423
2011-09-08	44.60	45.23	44.06	44.30	564078
2011-09-09	43.72	44.16	42.26	42.75	511382
2011-09-12	42.01	43.00	41.49	42.54	630151
2011-09-13	42.77	44.12	42.64	43.99	576726
2011-09-14	44.25	45.71	42.88	45.03	625245
2011-09-15	45.52	46.41	45.33	45.75	719537
2011-09-16	45.56	46.16	45.04	45.33	767354
2011-09-19	44.35	45.02	43.92	44.68	443396
2011-09-20	44.85	45.13	43.29	43.29	448899
2011-09-21	43.27	43.40	40.68	40.72	832425
2011-09-22	39.54	39.85	38.16	38.99	1045501
2011-09-23	38.78	39.39	38.57	38.91	909310
2011-09-26	39.38	39.50	37.91	39.37	923973
2011-09-27	40.35	41.62	39.94	40.55	757979
2011-09-28	40.80	40.87	38.70	38.76	663662
2011-09-29	39.46	39.86	38.47	39.45	505197
2011-09-30	38.60	38.84	37.51	37.51	613044
2011-10-03	37.01	37.86	35.43	35.45	818128
2011-10-04	34.65	37.51	34.28	37.47	1146745
2011-10-05	37.48	38.82	36.81	38.55	892760
2011-10-06	38.44	39.65	37.80	39.58	731037
2011-10-07	39.70	40.35	38.60	38.98	973346
2011-10-10	39.81	41.07	39.74	40.96	544116
2011-10-11	40.63	41.62	40.29	41.35	805393
2011-10-12	41.61	43.94	41.61	43.27	1103180
2011-10-13	43.03	43.95	42.57	43.53	901207
2011-10-14	44.32	45.11	44.11	44.97	606178
2011-10-17	44.76	44.92	43.00	43.14	600973
2011-10-18	43.29	45.99	42.59	45.52	862374
2011-10-19	45.94	45.97	44.61	45.30	923283
2011-10-20	45.48	46.36	44.97	46.10	665182
2011-10-21	46.57	47.73	46.43	47.09	492135
2011-10-24	47.67	48.81	47.29	48.20	914176
2011-10-25	48.10	48.10	45.84	46.85	1104786
2011-10-26	47.64	49.24	47.64	48.90	1327888
2011-10-27	50.79	51.99	50.20	51.41	703033
2011-10-28	51.50	52.37	51.46	51.80	671537
2011-10-31	51.03	52.07	50.61	50.94	801908
2011-11-01	48.81	50.16	47.63	49.13	1072011
2011-11-02	50.64	51.07	49.23	50.09	637595
2011-11-03	50.86	51.73	49.85	51.51	503657
2011-11-04	50.94	51.60	49.86	51.52	485737
2011-11-07	51.33	51.66	50.04	51.06	403074
2011-11-08	51.21	51.85	50.06	51.68	369277
2011-11-09	50.67	50.83	49.44	49.63	740543
2011-11-10	50.38	50.71	49.21	50.17	541214
2011-11-11	51.08	53.23	51.00	53.11	671902
2011-11-14	52.75	53.49	52.39	52.99	667835
2011-11-15	52.65	53.87	52.45	53.54	552942
2011-11-16	52.82	53.89	52.37	52.42	552432
2011-11-17	51.87	52.48	50.73	51.12	624192
2011-11-18	51.81	52.33	51.09	51.14	888124
2011-11-21	50.13	50.64	49.15	50.11	563629
2011-11-22	50.13	50.35	48.86	49.15	959794
2011-11-23	48.44	48.91	47.48	47.52	735209
2011-11-25	47.18	47.63	46.74	46.74	284448
2011-11-28	48.86	48.86	47.72	48.19	968857
2011-11-29	48.34	49.30	47.85	48.93	769777
2011-11-30	51.35	52.42	50.25	52.28	1441800
2011-12-01	52.30	52.53	51.64	52.05	575250
2011-12-02	52.79	53.19	52.36	52.85	547882
2011-12-05	53.76	54.35	53.03	53.62	770940
2011-12-06	53.41	53.76	52.53	52.96	899505
2011-12-07	52.53	53.50	51.69	53.05	563575
2011-12-08	52.47	53.09	51.63	51.77	600735
2011-12-09	52.14	53.28	51.99	53.02	367547
2011-12-12	52.33	52.67	51.35	52.60	376251
2011-12-13	53.05	53.40	51.14	51.53	384321
2011-12-14	51.60	51.62	49.89	50.06	637414
2011-12-15	50.68	50.95	50.08	50.29	276337
2011-12-16	51.84	51.84	50.59	50.76	886816
2011-12-19	51.27	51.54	49.55	49.72	474406
2011-12-20	50.81	52.17	50.75	51.95	423857
2011-12-21	51.95	52.91	51.31	52.79	408293
2011-12-22	52.83	53.66	52.33	53.41	396626
2011-12-23	53.49	53.75	52.95	53.69	163897
2011-12-27	53.50	54.31	53.18	53.92	250187
2011-12-28	53.79	53.81	52.63	52.70	351916
2011-12-29	53.02	53.55	52.65	53.47	285514
2011-12-30	53.35	53.53	52.96	53.14	300164
2012-01-03	54.66	55.08	54.30	54.38	938501
2012-01-04	54.07	54.51	53.65	54.35	248206
2012-01-05	54.17	55.18	53.62	54.92	438020
2012-01-06	54.81	55.19	54.52	54.65	205531
2012-01-09	54.76	54.96	54.11	54.66	388999
2012-01-10	55.62	56.38	55.49	56.16	424347
2012-01-11	55.71	56.28	55.61	55.95	398106
2012-01-12	56.95	56.99	55.32	55.64	648653
2012-01-13	55.49	55.50	54.05	55.05	600960
2012-01-17	55.50	55.74	55.04	55.05	339627
2012-01-18	55.28	56.09	54.81	56.07	302253
2012-01-19	56.21	56.96	56.02	56.58	289744
2012-01-20	56.55	56.55	55.31	55.49	507084
2012-01-23	55.45	55.85	54.75	55.04	400986
2012-01-24	54.55	54.92	54.16	54.54	384711
2012-01-25	54.30	56.12	54.14	56.01	525605
2012-01-26	56.49	57.32	56.16	56.50	571902
2012-01-27	56.24	57.34	55.97	57.18	465835
2012-01-30	56.77	57.07	56.24	56.92	432284
2012-01-31	57.24	57.33	55.80	56.28	494789
2012-02-01	56.89	57.63	56.55	56.94	570524
2012-02-02	52.95	54.68	51.50	53.02	2931318
2012-02-03	53.41	53.59	51.85	52.62	1598181
2012-02-06	52.05	52.89	52.01	52.50	805148
2012-02-07	52.18	53.53	52.09	53.06	732618
2012-02-08	53.06	53.97	53.06	53.58	575747
2012-02-09	53.68	54.29	53.53	54.15	527957
2012-02-10	53.21	54.30	52.96	53.80	516540
2012-02-13	54.19	55.00	53.68	54.85	627647
2012-02-14	54.79	54.81	53.73	54.12	556055
2012-02-15	54.34	54.34	53.18	53.50	351555
2012-02-16	53.19	53.98	52.70	53.92	448610
2012-02-17	54.40	54.65	53.26	53.70	398322
2012-02-21	53.74	53.75	52.64	52.83	569103
2012-02-22	52.75	53.08	51.89	51.98	468851
2012-02-23	52.07	53.04	51.41	52.97	471464
2012-02-24	53.08	53.25	52.27	52.32	378107
2012-02-27	51.64	52.58	51.41	51.91	565036
2012-02-28	52.13	52.55	51.88	52.42	545081
2012-02-29	52.68	53.65	52.49	53.23	680125
2012-03-01	53.41	54.75	53.20	54.20	700284
2012-03-02	54.11	54.29	53.46	53.52	518727
2012-03-05	53.17	53.18	52.36	52.75	576609
2012-03-06	52.16	52.16	51.52	51.86	564999
2012-03-07	52.00	52.34	51.63	52.15	355927
2012-03-08	52.62	53.27	52.09	52.94	409818
2012-03-09	53.10	53.88	52.77	53.50	275582
2012-03-12	53.47	53.76	52.97	53.56	335600
2012-03-13	53.94	54.98	53.61	54.91	428792
2012-03-14	54.75	54.85	54.00	54.16	362877
2012-03-15	54.27	55.86	54.07	55.51	841402
2012-03-16	55.59	55.95	54.98	55.37	519695
2012-03-19	55.14	55.80	54.87	55.55	463350
2012-03-20	55.04	55.16	54.50	54.63	372323
2012-03-21	54.60	54.95	54.40	54.74	460226
2012-03-22	54.43	54.43	53.50	53.79	338172
2012-03-23	54.04	54.28	53.40	54.21	204427
2012-03-26	54.85	55.37	53.24	53.78	1047826
2012-03-27	53.75	53.86	52.88	53.06	888709
2012-03-28	53.00	53.17	52.27	52.81	892588
2012-03-29	52.32	52.94	51.92	52.72	758212
2012-03-30	53.09	53.48	52.62	52.80	416472
2012-04-02	52.62	54.28	52.62	53.90	780814
2012-04-03	53.74	53.99	53.15	53.33	698309
2012-04-04	52.84	53.73	52.64	53.42	533610
2012-04-05	53.12	53.70	53.01	53.40	292931
2012-04-09	52.54	52.54	51.57	51.91	478023
2012-04-10	51.70	51.93	49.97	50.13	750920
2012-04-11	50.72	51.00	50.33	50.40	635711
2012-04-12	50.46	51.12	50.38	51.00	778168
2012-04-13	50.74	50.84	49.73	49.74	918781
2012-04-16	50.18	50.41	49.58	49.94	1039565
2012-04-17	50.30	50.62	50.17	50.27	1261556
2012-04-18	50.06	50.38	49.19	49.62	1433990
2012-04-19	49.87	50.17	48.68	49.03	1157836
2012-04-20	49.33	49.63	49.06	49.20	830541
2012-04-23	48.44	48.67	48.11	48.38	873772
2012-04-24	50.03	50.31	48.13	48.41	1512209
2012-04-25	49.25	50.00	48.66	48.98	1173381
2012-04-26	48.90	49.10	48.35	49.03	858148
2012-04-27	49.09	49.30	48.62	49.22	682322
2012-04-30	49.16	49.26	48.57	48.72	741036
2012-05-01	48.84	49.68	48.52	49.33	905027
2012-05-02	48.95	50.26	48.79	49.91	823156
2012-05-03	49.81	50.26	48.73	48.78	654357
2012-05-04	48.32	48.36	46.88	47.26	753693
2012-05-07	47.10	47.58	46.54	46.61	979344
2012-05-08	46.34	47.00	45.55	46.88	1028592
2012-05-09	46.29	46.57	45.92	46.13	644516
2012-05-10	46.62	46.77	45.38	45.48	622056
2012-05-11	45.10	45.94	45.00	45.22	547680
2012-05-14	44.71	44.83	44.40	44.42	717959
2012-05-15	44.30	44.84	44.12	44.25	821582
2012-05-16	44.60	44.83	43.55	43.57	556769
2012-05-17	43.42	43.71	42.03	42.10	891390
2012-05-18	42.17	42.30	40.93	41.10	675180
2012-05-21	41.35	42.60	41.21	42.47	848644
2012-05-22	42.73	42.87	42.11	42.41	564780
2012-05-23	42.00	43.49	41.71	43.39	1052594
2012-05-24	43.50	44.10	43.33	44.08	1162893
2012-05-25	44.00	44.21	43.43	43.59	603253
2012-05-29	43.73	44.49	43.71	44.29	757998
2012-05-30	43.71	43.71	42.63	42.94	992710
2012-05-31	42.96	43.55	42.19	43.21	670667
2012-06-01	42.21	42.29	41.62	41.69	1070089
2012-06-04	41.82	41.91	40.91	41.52	744360
2012-06-05	41.31	41.83	41.13	41.66	999743
2012-06-06	42.08	42.87	42.03	42.84	476196
2012-06-07	43.48	43.89	42.61	42.74	669423
2012-06-08	42.45	43.11	42.08	42.90	467713
2012-06-11	43.36	43.42	41.86	41.95	565326
2012-06-12	41.96	42.26	41.56	42.18	429614
2012-06-13	41.97	42.23	40.91	41.23	629921
2012-06-14	41.28	41.59	40.41	41.14	809543
2012-06-15	41.31	42.16	41.31	42.14	639180
2012-06-18	42.01	42.46	41.60	42.30	408726
2012-06-19	42.72	43.03	42.44	42.55	474132
2012-06-20	42.43	42.59	41.93	42.41	449498
2012-06-21	42.25	42.45	40.70	40.75	496049
2012-06-22	36.02	36.95	35.00	35.44	5666369
2012-06-25	34.87	34.96	33.95	34.34	1542754
2012-06-26	34.35	35.25	34.31	34.59	1274718
2012-06-27	34.41	35.07	34.41	34.76	720599
2012-06-28	34.39	35.03	34.37	34.98	785725
2012-06-29	35.70	36.02	35.08	36.01	1165541
2012-07-02	35.86	35.95	34.89	35.31	1220834
2012-07-03	35.37	35.46	34.91	35.26	871725
2012-07-05	35.25	35.29	34.68	35.08	932593
2012-07-06	34.71	34.95	34.06	34.33	1098666
2012-07-09	34.40	34.49	34.00	34.38	1067152
2012-07-10	34.58	34.62	33.41	33.60	923185
2012-07-11	33.57	33.70	33.14	33.43	819851
2012-07-12	33.26	33.49	32.76	33.40	1222535
2012-07-13	33.48	34.78	33.38	34.69	1141184
2012-07-16	34.49	34.62	33.93	34.41	745669
2012-07-17	34.30	34.86	34.16	34.84	777274
2012-07-18	34.63	35.43	34.50	35.33	895006
2012-07-19	35.39	35.80	35.31	35.79	1126857
2012-07-20	35.55	35.80	34.97	35.14	996535
2012-07-23	34.33	35.06	33.93	34.66	993456
2012-07-24	38.04	38.04	36.39	36.72	1892523
2012-07-25	37.00	37.87	37.00	37.50	1270109
2012-07-26	38.06	38.56	37.88	38.09	1200290
2012-07-27	38.35	39.79	38.30	39.39	751486
2012-07-30	39.40	39.69	38.92	39.28	797721
2012-07-31	39.28	39.75	39.05	39.44	601826
2012-08-01	39.57	39.64	38.31	38.73	868378
2012-08-02	38.53	39.04	37.74	38.48	552838
2012-08-03	39.03	39.90	38.80	39.38	412008
2012-08-06	39.58	39.93	39.40	39.64	343660
2012-08-07	39.85	40.50	39.72	39.97	354412
2012-08-08	39.69	40.34	39.69	40.33	325323
2012-08-09	40.44	41.03	40.30	40.56	405528
2012-08-10	40.31	40.90	40.05	40.83	411455
2012-08-13	40.83	41.16	40.68	41.06	298871
2012-08-14	41.31	41.44	40.80	40.89	394987
2012-08-15	40.86	41.33	40.80	41.27	366147
2012-08-16	41.05	41.71	41.00	41.60	603515
2012-08-17	41.81	42.76	41.81	42.59	900076
2012-08-20	42.44	42.50	41.66	41.95	509964
2012-08-21	42.12	42.30	41.70	41.96	328388
2012-08-22	41.98	41.98	40.92	41.19	507968
2012-08-23	41.14	41.29	40.38	40.62	523989
2012-08-24	40.54	40.70	40.20	40.49	441649
2012-08-27	40.69	40.78	40.39	40.62	395045
2012-08-28	40.52	40.78	40.42	40.44	463041
2012-08-29	40.43	40.69	40.03	40.16	375829
2012-08-30	39.89	40.07	39.65	39.81	452613
2012-08-31	40.16	40.55	39.70	40.01	361057
2012-09-04	40.03	40.41	39.41	40.01	419646
2012-09-05	40.00	40.23	39.55	39.81	301315
2012-09-06	40.07	41.03	40.03	41.02	372582
2012-09-07	41.02	41.75	41.02	41.67	422293
2012-09-10	41.28	42.63	41.08	42.38	625575
2012-09-11	42.26	42.86	42.26	42.76	473503
2012-09-12	42.51	42.91	42.45	42.67	311446
2012-09-13	42.69	43.15	41.72	43.02	466278
2012-09-14	43.00	43.36	42.79	42.99	437814
2012-09-17	42.93	42.93	41.59	41.69	356186
2012-09-18	41.59	41.69	40.91	41.27	436433
2012-09-19	41.32	41.85	41.11	41.76	249786
2012-09-20	41.47	41.59	40.40	40.52	426141
2012-09-21	40.73	40.78	39.91	40.01	605779
2012-09-24	39.86	40.44	39.86	40.23	656519
2012-09-25	40.30	40.36	38.87	39.06	813691
2012-09-26	39.07	39.07	38.35	38.70	275971
2012-09-27	38.84	39.14	38.59	39.07	346529
2012-09-28	39.07	39.14	38.59	39.06	401116
2012-10-01	39.08	39.65	38.92	39.29	463664
2012-10-02	39.30	39.30	38.77	38.91	424772
2012-10-03	38.99	39.32	38.69	39.21	345139
2012-10-04	40.04	41.88	40.02	41.56	907989
2012-10-05	41.87	42.47	41.63	42.02	629533
2012-10-08	41.88	42.20	41.61	42.12	354159
2012-10-09	42.19	42.28	41.83	42.07	471925
2012-10-10	42.07	42.25	41.68	41.96	662340
2012-10-11	42.22	42.71	42.01	42.40	340049
2012-10-12	42.55	42.94	41.92	42.29	238042
2012-10-15	42.36	42.89	42.01	42.88	233691
2012-10-16	42.93	44.10	42.77	44.08	604587
2012-10-17	44.07	44.48	43.72	44.47	258532
2012-10-18	44.31	44.77	44.01	44.34	262903
2012-10-19	44.35	44.54	43.36	43.52	323078
2012-10-22	43.38	43.98	42.81	43.43	434913
2012-10-23	45.22	46.54	45.22	45.82	1356523
2012-10-24	46.37	47.00	44.58	44.59	919670
2012-10-25	45.08	45.31	44.01	44.47	649422
2012-10-26	44.52	45.02	44.42	44.80	387898
2012-10-31	44.47	45.84	44.47	45.12	578697
2012-11-01	44.86	46.42	44.64	46.39	638928
2012-11-02	46.56	47.00	45.64	45.74	607347
2012-11-05	45.34	45.70	45.18	45.31	438354
2012-11-06	45.81	47.99	45.65	47.51	996645
2012-11-07	46.80	46.95	45.88	46.17	522278
2012-11-08	46.14	46.50	45.50	45.51	497971
2012-11-09	45.24	45.58	44.89	45.17	458027
2012-11-12	45.28	45.74	45.05	45.60	262350
2012-11-13	45.30	45.98	45.08	45.49	362891
2012-11-14	45.75	45.85	43.88	44.01	594276
2012-11-15	43.75	44.07	42.78	43.77	628499
2012-11-16	43.70	44.33	43.40	44.22	506299
2012-11-19	44.81	45.37	44.68	45.37	282435
2012-11-20	45.34	45.64	45.16	45.43	602686
2012-11-21	45.41	45.64	45.09	45.60	264519
2012-11-23	45.73	46.06	45.35	46.02	127001
2012-11-26	45.75	46.19	45.60	46.12	271074
2012-11-27	46.97	48.25	45.44	46.33	475404
2012-11-28	46.16	46.64	45.67	46.60	319492
2012-11-29	46.88	47.63	46.88	47.55	575455
2012-11-30	47.51	47.79	46.69	47.07	546737
2012-12-03	47.58	47.95	46.72	47.40	749516
2012-12-04	47.30	47.85	46.97	47.69	353049
2012-12-05	47.82	48.32	47.58	48.06	540631
2012-12-06	47.85	48.43	47.84	48.43	442599
2012-12-07	48.56	48.86	48.28	48.59	338695
2012-12-10	48.50	49.39	48.29	49.34	490788
2012-12-11	49.28	49.65	48.81	49.12	381963
2012-12-12	49.22	49.85	49.06	49.25	507359
2012-12-13	49.48	49.65	48.86	49.27	490793
2012-12-14	49.25	50.41	49.25	49.60	743439
2012-12-17	49.81	49.89	48.60	48.82	645856
2012-12-18	49.34	51.00	48.94	50.94	644253
2012-12-19	50.85	50.99	50.36	50.83	424152
2012-12-20	50.98	51.01	50.54	50.79	360946
2012-12-21	49.23	50.54	48.84	50.42	487164
2012-12-24	50.37	50.73	50.12	50.45	107717
2012-12-26	50.55	50.68	49.70	49.72	262073
2012-12-27	49.62	49.66	48.69	49.12	543423
2012-12-28	48.76	49.22	48.64	48.69	302523
2012-12-31	48.64	50.04	48.39	49.93	433015
2013-01-02	51.00	51.27	50.41	51.09	519677
2013-01-03	51.09	52.63	51.02	51.96	608766
2013-01-04	52.09	52.09	51.44	51.93	391486
2013-01-07	51.40	51.73	50.80	51.65	430049
2013-01-08	51.54	51.62	50.71	51.39	317703
2013-01-09	51.59	52.12	51.29	52.02	261456
2013-01-10	52.51	53.65	52.51	53.21	669070
2013-01-11	53.25	53.49	52.76	53.12	247665
2013-01-14	52.94	53.29	52.76	53.27	277714
2013-01-15	52.94	54.44	52.94	54.32	468492
2013-01-16	54.31	54.49	53.90	54.37	413068
2013-01-17	54.59	55.13	54.54	54.80	552212
2013-01-18	55.03	55.06	54.63	55.00	421193
2013-01-22	54.90	55.38	54.55	55.36	265345
2013-01-23	55.22	55.39	54.62	55.19	234791
2013-01-24	55.30	56.38	55.16	56.31	356527
2013-01-25	56.21	56.34	55.09	55.98	477173
2013-01-28	55.49	55.87	55.13	55.52	567677
2013-01-29	55.29	55.54	54.98	55.47	336127
2013-01-30	55.26	55.36	54.01	54.26	520761
2013-01-31	54.91	57.36	54.81	56.78	1219499
2013-02-01	57.78	58.77	57.08	57.90	919111
2013-02-04	57.57	57.78	56.17	56.73	784687
2013-02-05	57.85	59.02	57.01	58.85	1276578
2013-02-06	58.56	59.35	58.44	58.91	461338
2013-02-07	59.06	59.34	57.85	58.33	363650
2013-02-08	58.33	58.87	58.08	58.21	386300
2013-02-11	57.71	58.19	57.22	57.36	611173
2013-02-12	57.53	57.89	57.11	57.83	595028
2013-02-13	57.90	58.26	57.27	57.68	668895
2013-02-14	57.14	58.19	56.98	58.05	446845
2013-02-15	58.56	58.75	57.03	57.42	646205
2013-02-19	57.69	58.22	57.43	57.59	588255
2013-02-20	57.48	57.55	56.28	56.48	726000
2013-02-21	56.37	56.45	55.11	55.59	732256
2013-02-22	55.81	56.52	55.80	56.04	455387
2013-02-25	56.47	56.68	54.41	54.41	430067
2013-02-26	54.63	54.84	54.04	54.12	1214254
2013-02-27	54.25	55.93	54.25	55.75	797017
2013-02-28	55.81	56.55	55.79	56.20	453179
2013-03-01	55.86	56.05	55.10	55.43	426059
2013-03-04	55.15	55.58	54.45	55.58	469324
2013-03-05	55.90	57.60	55.90	56.70	660787
2013-03-06	57.09	58.29	57.09	57.95	553890
2013-03-07	58.13	58.35	57.52	58.26	597693
2013-03-08	58.67	59.40	58.40	58.85	464744
2013-03-11	58.84	59.70	58.59	59.32	356162
2013-03-12	59.32	59.45	58.20	58.61	376586
2013-03-13	58.83	60.42	58.73	60.36	594652
2013-03-14	60.69	61.68	60.60	61.42	561809
2013-03-15	61.38	61.40	60.43	61.00	555112
2013-03-18	60.25	61.37	59.66	60.80	307651
2013-03-19	61.04	61.22	59.04	59.85	502499
2013-03-20	59.95	60.31	59.14	59.59	568354
2013-03-21	59.28	59.40	57.57	58.21	640731
2013-03-22	59.78	60.14	59.04	60.08	795590
2013-03-25	60.22	60.82	59.36	60.11	556598
2013-03-26	60.38	60.73	59.66	60.19	511264
2013-03-27	59.61	59.70	58.82	59.40	664518
2013-03-28	59.99	60.46	59.41	59.75	840096
2013-04-01	59.75	59.93	58.00	58.67	623684
2013-04-02	58.75	59.22	58.11	58.30	561494
2013-04-03	58.08	58.55	57.64	57.91	689676
2013-04-04	57.93	58.00	57.21	57.50	571188
2013-04-05	56.91	57.96	55.59	57.83	1187132
2013-04-08	57.79	59.21	57.79	59.19	719905
2013-04-09	59.32	59.47	58.28	58.85	620286
2013-04-10	58.99	61.67	58.99	61.47	763984
2013-04-11	61.39	61.73	60.39	60.55	602828
2013-04-12	60.17	61.37	60.17	61.37	429803
2013-04-15	60.81	61.33	56.74	56.83	979700
2013-04-16	57.40	58.78	57.40	58.64	558047
2013-04-17	58.00	58.22	55.93	56.61	844005
2013-04-18	56.76	57.03	55.27	56.08	843722
2013-04-19	56.30	57.57	55.85	57.15	574162
2013-04-22	57.12	57.35	55.66	57.27	662095
2013-04-23	56.85	57.70	52.58	53.31	3050397
2013-04-24	55.01	57.57	55.01	56.94	1960631
2013-04-25	56.97	57.68	56.25	57.12	890676
2013-04-26	57.02	57.26	56.53	56.87	649022
2013-04-29	56.99	57.71	56.33	57.50	492924
2013-04-30	57.49	58.07	56.86	58.07	649032
2013-05-01	57.79	57.91	56.56	56.68	543420
2013-05-02	56.97	57.31	56.56	56.77	658087
2013-05-03	57.70	59.79	57.12	58.46	939870
2013-05-06	58.44	60.01	58.44	59.75	739691
2013-05-07	60.00	60.99	59.76	60.89	765567
2013-05-08	60.54	61.10	60.37	61.00	896042
2013-05-09	60.85	61.40	60.38	60.80	508243
2013-05-10	60.81	61.33	60.30	61.20	484167
2013-05-13	60.89	61.11	60.14	60.28	415080
2013-05-14	60.24	61.61	60.24	61.54	601254
2013-05-15	61.42	62.32	61.03	62.29	552414
2013-05-16	61.71	62.27	60.89	61.13	413624
2013-05-17	61.80	62.52	61.71	62.52	543612
2013-05-20	63.04	64.50	63.00	63.75	803017
2013-05-21	63.98	64.68	63.86	64.02	579561
2013-05-22	64.07	64.54	62.26	62.81	544643
2013-05-23	61.44	63.37	61.24	63.09	582263
2013-05-24	62.72	62.97	61.45	62.59	342287
2013-05-28	63.86	64.45	62.94	63.56	638765
2013-05-29	63.07	63.65	62.56	63.15	451797
2013-05-30	63.25	63.92	63.13	63.35	625195
2013-05-31	63.17	63.99	63.00	63.04	644439
2013-06-03	63.15	63.48	61.39	62.52	497504
2013-06-04	62.37	63.03	61.43	61.76	511092
2013-06-05	61.42	61.65	59.76	60.22	892964
2013-06-06	60.24	61.20	60.23	61.16	481993
2013-06-07	61.64	63.41	61.45	62.78	349028
2013-06-10	63.15	63.64	62.44	62.67	370903
2013-06-11	61.78	62.38	61.17	61.53	333316
2013-06-12	62.03	62.37	61.23	61.35	430589
2013-06-13	61.35	62.45	61.10	62.30	678958
2013-06-14	62.22	63.18	61.86	62.09	417150
2013-06-17	62.65	62.95	61.30	61.83	314702
2013-06-18	61.92	62.14	61.64	62.14	510568
2013-06-19	62.15	62.46	61.49	61.52	496365
2013-06-20	60.79	61.00	59.72	60.10	580945
2013-06-21	60.62	61.21	59.42	60.49	696801
2013-06-24	59.77	59.80	58.36	58.85	448819
2013-06-25	59.52	60.60	59.04	60.36	419351
2013-06-26	60.89	61.22	59.99	60.74	252324
2013-06-27	61.24	61.62	60.98	61.49	284866
2013-06-28	61.31	61.53	60.77	60.79	432289
2013-07-01	60.75	61.39	60.38	60.54	430972
2013-07-02	60.92	61.47	59.82	60.05	486585
2013-07-03	59.81	60.26	59.37	59.81	329834
2013-07-05	60.45	60.59	59.69	60.24	569469
2013-07-08	60.34	60.52	59.80	60.12	499695
2013-07-09	59.70	61.02	59.61	60.69	748181
2013-07-10	60.77	60.94	60.10	60.24	599753
2013-07-11	61.11	61.28	60.65	60.91	525827
2013-07-12	60.75	61.16	60.52	60.82	444384
2013-07-15	60.49	61.84	60.28	61.37	555009
2013-07-16	61.71	62.37	60.30	60.39	738065
2013-07-17	60.59	61.05	60.21	60.93	335184
2013-07-18	61.13	62.44	60.93	62.15	457825
2013-07-19	62.50	62.84	61.84	62.67	667631
2013-07-22	62.81	63.30	62.69	63.03	675239
2013-07-23	62.98	62.98	60.92	62.62	975553
2013-07-24	62.80	63.50	61.64	61.66	725495
2013-07-25	61.71	62.11	61.03	61.65	619332
2013-07-26	61.34	61.71	60.99	61.64	517528
2013-07-29	61.45	61.59	60.38	60.54	494189
2013-07-30	60.85	61.45	60.50	60.90	335557
2013-07-31	60.86	62.28	60.51	61.84	414687
2013-08-01	62.50	64.75	61.84	64.67	988372
2013-08-02	64.57	64.99	64.11	64.79	378048
2013-08-05	64.56	64.78	63.62	63.99	316548
2013-08-06	63.82	64.05	61.79	62.18	687534
2013-08-07	61.86	62.01	60.78	60.98	813342
2013-08-08	61.30	61.80	60.59	60.95	1221874
2013-08-09	60.97	61.28	60.48	60.64	536864
2013-08-12	60.52	60.71	60.05	60.60	664341
2013-08-13	60.79	60.81	59.72	59.85	747419
2013-08-14	60.03	60.49	59.80	59.85	602552
2013-08-15	59.00	59.43	58.72	58.98	569455
2013-08-16	59.02	59.74	58.52	58.89	544169
2013-08-19	58.85	58.93	57.91	57.99	446084
2013-08-20	58.18	59.16	57.92	58.76	887370
2013-08-21	58.58	58.58	57.66	58.15	582686
2013-08-22	58.28	59.77	58.28	59.52	371869
2013-08-23	59.55	59.60	58.61	59.30	334440
2013-08-26	59.39	59.70	58.85	58.97	277597
2013-08-27	58.17	58.53	56.86	57.09	582498
2013-08-28	56.99	57.34	56.24	56.28	855516
2013-08-29	56.27	57.29	56.22	56.71	462774
2013-08-30	56.84	56.88	55.52	55.61	721762
2013-09-03	56.40	57.15	55.34	55.46	955604
2013-09-04	55.17	56.56	55.17	56.24	695883
2013-09-05	56.36	57.04	56.36	56.50	564477
2013-09-06	56.75	57.58	55.63	56.98	705747
2013-09-09	57.00	57.91	56.94	57.73	459662
2013-09-10	58.38	59.04	58.14	58.81	483810
2013-09-11	58.67	60.64	58.34	60.25	871801
2013-09-12	60.25	60.35	59.49	59.58	419086
2013-09-13	59.64	60.17	59.08	59.46	346227
2013-09-16	60.07	60.50	59.77	60.41	442743
2013-09-17	60.42	60.55	59.85	60.11	537923
2013-09-18	60.21	61.36	59.91	61.06	357426
2013-09-19	61.22	62.03	60.86	61.42	641434
2013-09-20	61.68	61.68	60.37	60.40	533161
2013-09-23	60.27	60.44	59.49	59.60	338541
2013-09-24	59.50	60.21	59.00	59.27	692465
2013-09-25	59.46	59.99	58.91	59.57	457129
2013-09-26	59.81	60.37	59.55	59.94	455628
2013-09-27	59.61	59.98	59.36	59.70	239955
2013-09-30	58.76	60.18	58.59	59.70	450797
2013-10-01	59.67	61.11	59.47	60.97	495800
2013-10-02	60.35	60.92	60.15	60.77	352466
2013-10-03	60.53	60.80	58.79	59.35	615451
2013-10-04	59.28	60.17	59.04	59.93	235359
2013-10-07	59.33	59.49	58.81	58.83	394053
2013-10-08	58.76	59.03	57.40	57.57	429869
2013-10-09	57.59	57.72	56.93	57.43	463259
2013-10-10	58.28	59.69	58.28	59.38	595761
2013-10-11	59.17	59.64	58.88	59.62	374887
2013-10-14	59.25	60.31	59.02	60.31	404584
2013-10-15	61.35	61.35	59.06	59.44	542844
2013-10-16	59.66	60.41	59.46	59.87	401012
2013-10-17	59.51	60.73	59.30	60.71	338663
2013-10-18	61.24	62.09	60.98	62.04	692111
2013-10-21	62.00	62.17	60.98	61.77	640151
2013-10-22	62.00	63.81	62.00	63.24	854548
2013-10-23	63.12	64.10	63.06	64.07	943116
2013-10-24	64.10	65.40	64.10	65.28	980559
2013-10-25	65.29	65.61	64.71	65.34	743674
2013-10-28	65.27	66.24	64.91	66.19	621018
2013-10-29	66.26	66.51	65.88	66.50	517950
2013-10-30	66.44	66.50	65.70	65.84	545908
2013-10-31	65.88	66.52	65.61	65.83	471402
2013-11-01	66.11	66.50	65.84	66.28	641410
2013-11-04	66.58	67.07	66.33	67.00	432868
2013-11-05	66.65	66.92	66.38	66.45	484866
2013-11-06	66.71	67.00	66.06	66.23	505786
2013-11-07	66.47	66.70	64.23	64.47	686630
2013-11-08	64.50	64.91	63.99	64.58	826726
2013-11-11	64.76	65.81	64.63	65.20	503902
2013-11-12	65.16	65.47	64.63	65.43	450020
2013-11-13	65.16	66.06	65.14	65.99	501197
2013-11-14	65.62	66.36	65.33	66.12	371509
2013-11-15	66.45	68.05	66.45	68.04	706400
2013-11-18	68.15	68.75	67.64	68.16	715221
2013-11-19	68.02	68.33	67.50	68.00	523135
2013-11-20	68.00	68.41	67.56	67.80	491873
2013-11-21	67.89	69.37	67.89	68.87	618515
2013-11-22	68.85	69.04	68.33	69.01	307499
2013-11-25	69.04	69.28	68.59	68.78	609761
2013-11-26	68.70	69.09	68.51	68.97	361032
2013-11-27	69.23	69.70	69.15	69.55	510742
2013-11-29	69.39	70.35	69.23	69.84	266160
2013-12-02	69.83	70.11	69.29	69.60	508199
2013-12-03	69.21	69.64	68.95	69.09	461456
2013-12-04	68.75	69.38	68.01	68.81	447429
2013-12-05	68.70	69.17	68.39	68.46	349859
2013-12-06	69.22	69.30	68.57	68.75	305191
2013-12-09	68.91	69.22	68.06	68.24	423858
2013-12-10	68.03	69.30	67.71	67.86	471699
2013-12-11	67.97	67.97	66.63	67.17	505787
2013-12-12	67.00	67.62	66.16	66.80	750064
2013-12-13	67.00	67.89	66.91	67.69	347215
2013-12-16	68.28	69.98	68.03	69.76	700049
2013-12-17	69.76	70.02	69.43	69.80	512807
2013-12-18	70.25	70.75	69.46	70.69	850346
2013-12-19	70.96	71.75	70.68	71.49	605107
2013-12-20	71.80	71.90	71.29	71.39	531859
2013-12-23	72.33	73.49	72.08	73.07	698970
2013-12-24	73.31	73.38	72.97	73.31	110591
2013-12-26	73.49	73.79	73.00	73.30	219984
2013-12-27	73.29	73.62	72.95	73.40	179217
2013-12-30	73.75	73.95	73.33	73.67	314685
2013-12-31	73.61	73.97	73.47	73.78	255136
2014-01-02	73.11	73.31	72.31	72.64	453488
2014-01-03	72.84	73.24	72.53	72.79	303490
2014-01-06	73.14	73.40	71.60	71.60	609754
2014-01-07	72.02	73.11	71.66	72.33	440831
2014-01-08	72.31	72.64	71.85	72.58	468876
2014-01-09	72.58	72.76	71.64	72.16	505678
2014-01-10	72.10	73.09	72.00	73.00	588675
2014-01-13	72.94	73.17	71.80	71.99	551528
2014-01-14	72.19	72.65	72.08	72.48	456551
2014-01-15	72.60	73.94	72.60	73.55	474693
2014-01-16	73.12	73.73	73.00	73.36	257924
2014-01-17	73.62	74.45	72.85	74.30	580470
2014-01-21	74.56	75.14	74.06	74.72	589259
2014-01-22	74.89	75.10	74.59	74.85	394949
2014-01-23	75.11	75.20	73.30	74.16	413881
2014-01-24	73.58	73.98	71.74	71.88	622964
2014-01-27	71.75	72.02	69.97	70.82	632374
2014-01-28	71.01	71.97	71.01	71.45	285564
2014-01-29	70.74	72.05	70.55	71.13	515501
2014-01-30	71.62	71.89	71.13	71.77	558849
2014-01-31	70.65	71.96	70.50	71.19	501681
2014-02-03	71.10	71.54	68.44	68.76	1039956
2014-02-04	68.79	70.26	64.37	69.52	1176156
2014-02-05	69.30	69.53	67.91	68.81	671290
2014-02-06	69.18	70.46	68.80	70.27	715436
2014-02-07	70.55	71.55	70.21	71.43	529865
2014-02-10	71.10	71.40	70.53	70.77	614759
2014-02-11	70.52	71.79	70.37	71.40	514445
2014-02-12	71.75	72.28	71.32	71.56	354468
2014-02-13	70.50	71.63	70.31	71.03	613220
2014-02-14	71.02	71.88	70.83	71.70	443485
2014-02-18	71.50	71.80	71.13	71.52	381222
2014-02-19	71.54	72.73	70.81	70.94	667048
2014-02-20	70.98	71.92	70.57	71.81	427646
2014-02-21	71.89	72.90	71.78	72.74	634179
2014-02-24	72.84	74.98	72.76	73.79	718188
2014-02-25	73.73	73.88	72.90	73.26	351281
2014-02-26	73.25	74.19	72.83	73.03	646431
2014-02-27	72.84	74.39	72.57	74.37	615527
2014-02-28	74.43	75.91	74.30	75.32	705815
2014-03-03	74.45	74.83	73.96	74.43	540783
2014-03-04	75.27	76.96	75.27	76.38	487109
2014-03-05	76.38	77.17	76.28	77.04	537319
2014-03-06	77.34	77.75	77.09	77.53	718872
2014-03-07	77.84	78.35	77.51	77.88	643073
2014-03-10	77.61	78.23	76.91	77.72	364637
2014-03-11	78.04	78.78	76.73	76.89	905584
2014-03-12	76.41	77.42	76.16	77.19	714672
2014-03-13	77.57	77.77	76.09	76.54	842767
2014-03-14	76.36	77.49	76.26	77.23	667946
2014-03-17	77.89	78.60	77.66	77.95	337234
2014-03-18	77.97	78.76	77.84	78.37	517377
2014-03-19	78.29	78.90	77.70	78.31	453346
2014-03-20	78.23	78.54	77.75	78.40	400106
2014-03-21	79.02	79.43	78.49	78.70	785224
2014-03-24	79.29	79.51	77.70	78.84	594750
2014-03-25	79.21	79.43	78.44	78.81	622534
2014-03-26	79.15	79.38	77.92	77.93	448618
2014-03-27	77.88	79.09	76.71	77.30	729436
2014-03-28	77.48	79.14	77.37	78.71	444317
2014-03-31	79.53	80.62	79.26	79.92	651479
2014-04-01	80.07	81.34	79.75	81.27	953523
2014-04-02	81.36	82.22	81.23	81.76	743915
2014-04-03	81.81	82.41	81.39	81.70	578998
2014-04-04	82.22	82.46	79.97	80.45	626961
2014-04-07	80.29	80.38	77.93	78.20	589666
2014-04-08	78.40	80.01	78.15	79.67	723653
2014-04-09	80.31	81.73	79.96	81.61	525594
2014-04-10	81.46	81.86	78.99	79.23	545795
2014-04-11	78.78	79.41	78.11	78.26	659060
2014-04-14	79.12	79.77	78.32	79.09	560492
2014-04-15	79.34	79.94	78.25	79.06	763659
2014-04-16	79.53	80.94	79.35	80.60	486187
2014-04-17	80.69	80.72	79.76	80.09	837669
2014-04-21	80.00	80.90	79.63	80.84	535197
2014-04-22	81.00	81.76	80.47	81.43	827024
2014-04-23	82.50	84.40	82.50	82.89	1105839
2014-04-24	83.42	83.47	81.68	83.12	783125
2014-04-25	82.82	83.43	81.92	81.98	835520
2014-04-28	82.36	82.48	81.06	81.89	971226
2014-04-29	82.28	82.29	81.03	81.15	849980
2014-04-30	81.06	82.42	80.72	82.18	635864
2014-05-01	82.13	83.19	81.77	82.21	574308
2014-05-02	82.35	83.16	81.82	82.00	444385
2014-05-05	81.59	82.18	80.65	81.79	394856
2014-05-06	81.52	82.87	81.33	82.20	646622
2014-05-07	82.41	83.24	81.76	82.51	466571
2014-05-08	82.36	84.00	82.04	82.14	667600
2014-05-09	82.17	82.60	81.50	82.59	576941
2014-05-12	82.93	84.85	82.93	84.58	647834
2014-05-13	84.65	84.90	84.18	84.44	553116
2014-05-14	84.37	84.37	82.67	82.92	368396
2014-05-15	82.12	82.33	81.05	82.19	651532
2014-05-16	82.46	82.61	81.75	82.61	283260
2014-05-19	82.50	83.76	82.30	83.38	497546
2014-05-20	83.31	83.57	82.12	82.43	595738
2014-05-21	82.68	83.58	82.41	82.67	349271
2014-05-22	82.69	82.95	82.27	82.65	432847
2014-05-23	82.80	84.10	82.74	83.77	434689
2014-05-27	84.19	84.66	83.94	83.99	359856
2014-05-28	84.30	86.20	84.09	85.50	946638
2014-05-29	85.50	87.01	85.16	86.97	806596
2014-05-30	86.84	87.00	86.32	86.79	477163
2014-06-02	86.90	87.23	86.26	87.04	487365
2014-06-03	86.92	86.92	85.18	85.81	576466
2014-06-04	85.58	86.22	85.17	85.82	398854
2014-06-05	85.85	86.80	85.47	86.51	436202
2014-06-06	86.56	88.12	86.56	87.97	413299
2014-06-09	87.98	89.25	87.75	88.52	621039
2014-06-10	88.30	88.53	87.20	88.31	298889
2014-06-11	87.86	88.08	87.07	87.37	315364
2014-06-12	87.28	87.44	85.52	86.02	436578
2014-06-13	86.27	86.80	85.87	86.64	366910
2014-06-16	86.55	87.46	86.04	86.25	407552
2014-06-17	86.11	86.83	85.66	86.37	282178
2014-06-18	87.20	88.16	86.84	87.88	643317
2014-06-19	87.85	88.23	87.30	87.77	329555
2014-06-20	87.69	87.99	87.45	87.56	501782
2014-06-23	87.62	87.78	86.96	87.26	425267
2014-06-24	87.00	87.85	86.04	86.12	398474
2014-06-25	86.00	86.87	85.92	86.64	353904
2014-06-26	86.72	87.08	85.59	87.07	356877
2014-06-27	86.90	87.26	86.28	87.11	477803
2014-06-30	87.07	88.46	86.75	88.09	503107
2014-07-01	88.29	89.09	88.16	88.92	430984
2014-07-02	88.89	89.57	88.32	88.72	253144
2014-07-03	88.95	89.48	88.75	89.25	240522
2014-07-07	89.11	89.11	88.11	88.75	278125
2014-07-08	88.70	88.73	87.76	88.38	369196
2014-07-09	88.55	88.87	87.98	88.29	375360
2014-07-10	87.64	87.86	86.97	87.16	414484
2014-07-11	87.21	87.54	86.75	87.37	302233
2014-07-14	88.32	89.85	88.30	88.43	614801
2014-07-15	88.52	89.09	88.24	88.49	531459
2014-07-16	89.00	89.27	88.65	89.13	351625
2014-07-17	89.10	90.06	88.08	88.26	492179
2014-07-18	88.40	89.77	88.16	89.44	387500
2014-07-21	89.04	89.68	88.81	89.34	361643
2014-07-22	89.93	90.76	89.54	90.45	1051917
2014-07-23	91.00	91.23	86.98	89.70	1910037
2014-07-24	89.53	91.66	89.32	91.60	1007779
2014-07-25	91.33	91.91	90.79	91.31	783233
2014-07-28	91.21	91.74	89.58	89.95	551757
2014-07-29	89.28	89.66	87.84	87.90	655966
2014-07-30	88.16	88.59	87.46	87.90	455278
2014-07-31	87.03	87.28	85.32	86.13	1032597
2014-08-01	86.00	86.99	85.71	86.69	875193
2014-08-04	87.15	87.15	86.02	86.76	473678
2014-08-05	86.25	87.05	85.59	85.68	457063
2014-08-06	84.94	85.80	84.63	85.26	547953
2014-08-07	85.57	85.72	84.55	84.82	500499
2014-08-08	84.97	85.86	84.20	85.86	554076
2014-08-11	86.56	87.20	86.34	86.42	400788
2014-08-12	86.49	86.87	86.16	86.74	301640
2014-08-13	87.02	88.03	86.94	87.39	256047
2014-08-14	87.15	87.45	86.74	87.39	215417
2014-08-15	87.83	88.08	86.02	87.20	480501
2014-08-18	87.86	89.02	87.50	89.02	343039
2014-08-19	89.43	90.73	89.38	90.29	483067
2014-08-20	90.23	91.52	90.14	90.82	584935
2014-08-21	90.84	91.24	90.52	90.57	299979
2014-08-22	90.57	91.07	90.16	90.79	285465
2014-08-25	91.10	91.61	90.50	90.96	388890
2014-08-26	91.02	91.42	90.65	90.74	278997
2014-08-27	90.81	90.88	90.48	90.59	183693
2014-08-28	90.17	90.70	89.80	90.58	208632
2014-08-29	90.70	90.91	89.97	90.34	546213
2014-09-02	90.75	92.80	90.54	92.63	734911
2014-09-03	93.00	93.85	92.76	92.88	700799
2014-09-04	92.83	93.48	92.22	92.52	441687
2014-09-05	92.50	93.35	92.15	93.31	457787
2014-09-08	93.38	93.46	92.58	92.93	229003
2014-09-09	92.92	92.98	91.97	92.03	309581
2014-09-10	92.43	92.43	91.19	91.87	285267
2014-09-11	91.56	92.26	91.42	92.18	309407
2014-09-12	92.19	92.95	92.02	92.70	455706
2014-09-15	92.76	93.21	91.34	91.76	623442
2014-09-16	91.64	93.08	91.21	92.71	304330
2014-09-17	93.17	93.50	92.17	92.92	392194
2014-09-18	92.97	93.78	92.70	93.59	235889
2014-09-19	93.75	93.87	92.40	92.74	421883
2014-09-22	92.43	92.61	90.58	90.81	323682
2014-09-23	90.64	91.24	90.18	90.18	379391
2014-09-24	90.23	91.10	89.95	91.03	445084
2014-09-25	90.75	90.75	89.31	89.48	471657
2014-09-26	89.48	90.89	89.33	90.60	441304
2014-09-29	89.69	91.08	89.55	90.84	335124
2014-09-30	90.94	91.66	89.94	89.97	450897
2014-10-01	89.92	90.02	87.27	87.61	683638
2014-10-02	87.61	87.99	85.94	87.52	631465
2014-10-03	88.14	89.44	87.83	89.23	435185
2014-10-06	89.71	90.46	88.65	88.80	366186
2014-10-07	88.76	88.76	86.37	86.40	483013
2014-10-08	86.40	87.83	84.01	87.74	1139718
2014-10-09	87.67	87.75	83.52	83.90	1231978
2014-10-10	83.72	83.85	80.52	81.06	1076625
2014-10-13	81.27	82.20	77.14	77.31	969466
2014-10-14	77.53	80.53	77.53	80.19	961354
2014-10-15	79.82	80.83	77.18	80.28	826451
2014-10-16	78.83	83.07	78.59	81.92	791492
2014-10-17	83.00	84.62	82.75	83.83	669180
2014-10-20	83.38	84.38	82.70	83.94	565022
2014-10-21	84.42	87.20	84.38	87.06	823285
2014-10-22	85.88	87.00	81.00	81.17	2545021
2014-10-23	82.81	85.42	82.50	84.30	1207957
2014-10-24	84.77	85.10	83.67	84.84	693144
2014-10-27	84.58	85.05	84.17	84.93	835279
2014-10-28	85.41	87.21	84.79	87.08	622128
2014-10-29	87.32	88.14	85.75	86.72	669295
2014-10-30	86.36	88.60	86.05	87.50	774338
2014-10-31	88.49	88.68	87.20	88.47	920215
2014-11-03	88.65	89.40	87.81	88.79	811209
2014-11-04	88.97	89.93	88.57	89.63	653011
2014-11-05	90.39	91.06	89.61	90.64	585745
2014-11-06	90.84	91.48	90.09	91.41	497493
2014-11-07	91.11	91.96	90.91	91.46	528745
2014-11-10	91.73	93.30	91.68	93.29	514111
2014-11-11	93.34	93.68	92.15	92.70	315810
2014-11-12	92.45	92.62	91.77	92.32	395058
2014-11-13	92.09	92.50	91.99	92.37	73567
2014-11-14	91.28	91.99	91.01	91.31	531700
2014-11-17	91.15	91.24	90.48	90.69	398052
2014-11-18	90.78	92.34	90.37	91.43	340854
2014-11-19	91.23	91.79	90.30	90.55	496991
2014-11-20	89.72	91.12	89.70	90.74	530261
2014-11-21	91.61	92.68	91.47	91.82	477566
2014-11-24	91.94	93.17	91.94	93.09	501036
2014-11-25	93.35	95.60	93.18	95.00	686452
2014-11-26	95.13	95.29	93.67	93.98	418521
2014-11-28	93.93	95.82	93.66	95.52	525200
2014-12-01	95.32	95.79	91.33	91.98	1026842
2014-12-02	92.48	93.31	91.89	92.74	511477
2014-12-03	93.22	94.69	93.01	94.20	493837
2014-12-04	94.23	94.23	92.60	92.97	488323
2014-12-05	92.84	94.08	92.64	93.64	411101
2014-12-08	93.49	93.71	91.54	91.95	432575
2014-12-09	90.72	91.48	89.93	91.40	452557
2014-12-10	91.36	91.52	88.57	88.81	627217
2014-12-11	89.10	89.82	88.32	88.51	512167
2014-12-12	88.10	88.98	87.59	87.71	582709
2014-12-15	88.37	88.80	86.54	87.54	580761
2014-12-16	87.53	90.15	87.37	87.48	731218
2014-12-17	87.41	88.99	86.11	88.72	596737
2014-12-18	89.94	90.94	89.38	90.92	731279
2014-12-19	91.44	92.09	90.97	91.57	589395
2014-12-22	92.00	93.35	91.93	92.59	356120
2014-12-23	92.73	94.05	92.73	93.52	317173
2014-12-24	93.63	93.95	93.22	93.37	164546
2014-12-26	93.56	94.48	93.56	94.05	158010
2014-12-29	93.78	94.14	93.38	93.78	300495
2014-12-30	93.34	94.14	93.23	93.68	411655
2014-12-31	93.49	94.67	92.80	92.85	307115
2015-01-02	93.24	93.64	90.61	92.28	604517
2015-01-05	91.29	91.59	89.16	89.32	575991
2015-01-06	89.82	90.05	87.59	88.34	692202
2015-01-07	89.05	89.47	88.27	88.80	450460
2015-01-08	89.75	91.08	89.49	90.93	675141
2015-01-09	90.96	90.96	89.29	89.34	413626
2015-01-12	89.64	89.65	87.77	88.14	578110
2015-01-13	89.03	90.64	87.50	88.49	463044
2015-01-14	86.91	88.05	86.43	87.56	414789
2015-01-15	88.11	88.46	86.84	86.95	633279
2015-01-16	86.55	88.42	86.55	88.34	455051
2015-01-20	88.98	89.65	87.59	88.59	339984
2015-01-21	88.39	90.32	88.18	88.97	641121
2015-01-22	90.10	90.62	89.28	90.57	587500
2015-01-23	90.30	91.31	89.91	90.61	404326
2015-01-26	90.41	91.22	89.90	90.41	553364
2015-01-27	88.77	90.25	88.43	89.95	610697
2015-01-28	90.95	91.06	87.85	88.03	397473
2015-01-29	87.58	88.37	85.74	86.24	1365232
2015-01-30	85.25	85.90	82.29	82.79	1347091
2015-02-02	83.36	84.55	82.89	84.03	1345109
2015-02-03	82.78	89.34	82.65	88.54	2074450
2015-02-04	87.61	89.02	86.30	88.46	1295505
2015-02-05	88.98	89.75	88.47	88.86	739153
2015-02-06	88.85	91.12	88.79	90.33	747838
2015-02-09	89.70	91.03	89.37	90.36	656357
2015-02-10	91.22	91.22	89.61	90.63	740637
2015-02-11	91.09	92.80	90.81	92.28	682660
2015-02-12	92.34	93.69	92.34	93.51	478407
2015-02-13	93.55	93.96	93.35	93.92	406193
2015-02-17	93.41	94.14	93.06	94.12	457055
2015-02-18	94.00	94.45	93.65	93.82	462416
2015-02-19	93.58	94.76	93.58	94.03	254948
2015-02-20	93.70	94.99	93.07	94.76	470871
2015-02-23	94.79	94.91	94.10	94.59	320388
2015-02-24	94.38	95.46	94.11	95.09	468723
2015-02-25	94.84	95.78	94.78	94.95	320124
2015-02-26	95.15	95.46	94.06	94.39	272100
2015-02-27	94.20	94.56	93.72	93.99	395488
2015-03-02	94.33	94.93	94.24	94.73	353862
2015-03-03	94.49	94.70	93.20	93.68	316734
2015-03-04	93.27	93.95	92.23	93.65	362026
2015-03-05	93.74	94.01	93.10	93.86	343307
2015-03-06	93.38	93.88	91.21	91.48	496602
2015-03-09	91.55	92.35	91.55	92.06	249120
2015-03-10	91.16	91.32	90.21	90.52	332344
2015-03-11	90.69	92.93	90.41	92.52	535546
2015-03-12	93.06	94.31	92.75	94.21	446020
2015-03-13	93.97	94.30	92.21	93.12	287331
2015-03-16	93.70	94.82	93.70	94.74	307723
2015-03-17	94.46	95.15	94.08	94.95	373479
2015-03-18	94.59	96.45	93.99	96.37	598541
2015-03-19	96.33	97.25	95.96	96.99	765260
2015-03-20	97.50	98.76	97.04	98.00	975121
2015-03-23	98.44	99.32	97.31	97.32	901328
2015-03-24	97.38	97.38	96.18	96.42	481074
2015-03-25	96.60	96.87	94.76	94.80	470234
2015-03-26	94.26	94.42	93.44	94.16	460949
2015-03-27	94.08	94.47	93.52	94.39	282006
2015-03-30	95.09	96.55	94.95	96.32	282907
2015-03-31	95.82	95.82	94.72	94.89	317201
2015-04-01	94.66	95.36	93.79	94.82	355287
2015-04-02	94.85	95.86	94.33	94.39	306445
2015-04-06	94.10	95.12	93.53	94.07	323091
2015-04-07	94.32	94.86	93.57	93.80	602005
2015-04-08	93.80	94.13	93.17	93.72	779005
2015-04-09	93.50	94.82	93.50	94.52	724411
2015-04-10	94.82	95.58	94.59	95.43	360178
2015-04-13	95.07	96.64	95.07	95.35	634583
2015-04-14	94.56	95.34	93.86	95.07	352641
2015-04-15	95.33	96.16	94.91	95.37	674264
2015-04-16	95.25	95.27	94.49	94.86	323829
2015-04-17	94.19	94.66	93.89	94.48	374738
2015-04-20	94.91	96.34	94.74	95.95	503503
2015-04-21	96.12	96.95	95.55	96.80	680546
2015-04-22	98.00	98.48	97.25	97.95	1565897
2015-04-23	98.00	100.64	97.68	99.58	1315502
2015-04-24	99.95	99.95	98.06	98.84	564588
2015-04-27	98.81	98.95	96.34	97.54	741364
2015-04-28	97.33	98.43	97.01	98.00	650638
2015-04-29	96.87	97.33	96.05	97.11	794811
2015-04-30	96.49	96.92	95.00	95.36	795197
2015-05-01	95.82	97.03	95.21	96.73	356505
2015-05-04	96.76	97.84	96.44	96.91	355783
2015-05-05	96.52	97.23	95.63	95.78	455121
2015-05-06	96.00	96.11	94.20	94.79	930164
2015-05-07	94.73	95.98	94.44	95.46	412276
2015-05-08	96.44	97.07	95.81	95.93	298317
2015-05-11	95.95	96.80	95.71	96.55	407404
2015-05-12	95.87	95.87	94.36	94.50	433502
2015-05-13	94.53	95.00	92.51	93.89	767862
2015-05-14	94.01	95.20	93.34	95.10	686329
2015-05-15	95.42	96.05	95.16	95.64	637718
2015-05-18	95.59	96.97	95.28	96.84	377409
2015-05-19	97.00	97.12	95.71	95.90	457449
2015-05-20	95.93	96.44	93.97	94.14	440790
2015-05-21	94.24	95.24	93.66	95.02	391889
2015-05-22	94.93	95.30	93.23	94.19	630056
2015-05-26	96.87	96.88	93.47	93.61	706612
2015-05-27	94.14	95.05	93.28	94.77	443656
2015-05-28	94.66	94.66	92.36	93.69	858721
2015-05-29	93.31	93.31	91.12	91.65	1102235
2015-06-01	91.89	92.38	90.97	91.92	653099
2015-06-02	91.28	92.71	91.02	92.13	410329
2015-06-03	91.92	94.17	91.92	93.61	639398
2015-06-04	92.89	94.13	92.89	93.29	747222
2015-06-05	92.92	95.29	92.81	94.77	681670
2015-06-08	94.72	95.06	93.80	93.88	489814
2015-06-09	93.47	94.31	93.28	93.71	485193
2015-06-10	94.04	95.06	93.78	94.35	649223
2015-06-11	94.77	95.49	94.77	95.00	487041
2015-06-12	94.68	94.88	93.49	93.84	520166
2015-06-15	93.20	93.48	92.30	92.79	486571
2015-06-16	92.81	93.85	91.91	92.11	452304
2015-06-17	92.03	92.73	91.02	91.97	506938
2015-06-18	92.10	94.29	92.10	93.47	544262
2015-06-19	93.39	94.42	93.16	93.45	460601
2015-06-22	93.93	94.32	93.61	94.00	337112
2015-06-23	93.96	94.40	93.17	93.32	388552
2015-06-24	93.32	93.61	91.22	91.62	489659
2015-06-25	91.99	92.19	89.43	89.68	830040
2015-06-26	89.69	89.70	88.54	89.08	1032725
2015-06-29	89.29	89.68	86.75	86.89	1113898
2015-06-30	87.62	88.41	86.82	87.37	644166
2015-07-01	88.03	89.34	87.86	88.11	709701
2015-07-02	88.20	88.75	87.77	88.36	606039
2015-07-06	87.81	88.89	87.31	87.60	638600
2015-07-07	87.93	88.64	86.22	88.59	601305
2015-07-08	87.73	88.00	86.58	87.23	714944
2015-07-09	88.20	88.74	87.69	87.81	424365
2015-07-10	89.20	90.11	88.97	90.00	627057
2015-07-13	90.61	92.22	90.05	91.79	849577
2015-07-14	91.55	92.09	91.00	91.46	549064
2015-07-15	91.55	91.67	90.00	90.25	378231
2015-07-16	90.67	91.16	90.29	91.13	354673
2015-07-17	91.53	92.50	90.97	91.49	486121
2015-07-20	91.60	92.26	91.52	91.71	782981
2015-07-21	91.50	93.84	91.46	93.27	1043768
2015-07-22	93.58	93.86	91.78	93.08	1393379
2015-07-23	90.98	92.13	87.96	88.42	2310094
2015-07-24	88.09	89.37	87.16	87.72	951077
2015-07-27	87.11	87.87	86.77	87.32	758967
2015-07-28	87.77	89.74	87.04	88.98	666895
2015-07-29	88.98	92.45	88.98	92.17	934372
2015-07-30	91.82	92.12	90.77	91.97	459805
2015-07-31	92.10	92.31	90.42	90.52	802637
2015-08-03	90.70	91.94	89.73	91.59	792416
2015-08-04	91.37	92.30	91.18	91.64	547313
2015-08-05	92.10	93.57	91.88	91.91	553747
2015-08-06	92.21	92.69	90.87	91.55	794019
2015-08-07	91.36	91.36	90.09	90.50	1745803
2015-08-10	90.71	92.30	90.71	91.79	553322
2015-08-11	91.02	91.75	89.60	90.42	804938
2015-08-12	89.71	90.16	87.86	89.50	852102
2015-08-13	89.94	89.94	88.65	88.75	348782
2015-08-14	88.48	89.41	88.26	89.21	320751
2015-08-17	88.90	89.44	87.84	88.89	539437
2015-08-18	88.92	89.27	88.31	88.41	512864
2015-08-19	87.56	88.05	86.20	86.53	909969
2015-08-20	85.59	85.97	82.97	83.09	1017149
2015-08-21	82.15	83.17	80.26	80.99	1577636
2015-08-24	76.91	80.87	75.56	77.71	1239251
2015-08-25	79.93	80.39	76.12	76.16	1225827
2015-08-26	78.11	79.20	76.53	79.03	959330
2015-08-27	79.87	81.92	79.87	81.32	1106051
2015-08-28	81.62	83.00	81.56	82.04	1198928
2015-08-31	81.56	82.65	81.31	81.97	670532
2015-09-01	80.27	80.74	78.80	79.12	947293
2015-09-02	80.11	81.00	79.28	81.00	701350
2015-09-03	81.45	82.42	81.04	81.19	505547
2015-09-04	80.06	81.40	79.74	80.17	469751
2015-09-08	81.80	82.97	81.57	82.91	520192
2015-09-09	82.60	82.91	80.83	81.02	971734
2015-09-10	81.27	82.33	80.90	81.62	472606
2015-09-11	81.01	81.88	80.94	81.88	472812
2015-09-14	81.77	82.36	81.07	81.35	494739
2015-09-15	81.77	84.16	81.58	83.90	632690
2015-09-16	83.62	84.33	82.98	83.92	744464
2015-09-17	83.97	85.08	83.62	83.89	482737
2015-09-18	82.97	83.77	80.54	80.86	898453
2015-09-21	81.61	82.25	80.87	81.20	488167
2015-09-22	80.13	80.13	77.42	78.09	825248
2015-09-23	78.28	78.28	75.99	76.78	712298
2015-09-24	76.05	76.14	74.28	75.01	945063
2015-09-25	75.63	75.78	74.55	75.13	793128
2015-09-28	74.81	74.81	73.10	73.58	1127486
2015-09-29	73.63	75.60	72.66	73.52	716399
2015-09-30	74.50	75.64	73.48	74.04	683575
2015-10-01	74.04	74.54	71.50	71.84	1781260
2015-10-02	70.76	71.56	69.55	71.55	1652924
2015-10-05	72.23	74.52	72.23	74.01	1120864
2015-10-06	73.75	74.51	72.80	73.18	755908
2015-10-07	73.63	74.91	73.07	74.13	685079
2015-10-08	73.80	75.26	73.75	75.13	566008
2015-10-09	75.28	76.33	75.16	75.88	643539
2015-10-12	75.80	76.08	74.64	75.65	483048
2015-10-13	71.31	71.65	68.24	68.63	5170275
2015-10-14	68.82	71.31	68.62	71.12	2523186
2015-10-15	71.43	73.36	70.63	73.29	1314680
2015-10-16	73.39	74.19	71.11	71.95	1435986
2015-10-19	71.58	72.25	71.47	72.12	830890
2015-10-20	71.68	72.85	71.53	72.27	983507
2015-10-21	72.77	72.99	71.82	72.00	917742
2015-10-22	71.55	73.34	70.68	71.37	1241792
2015-10-23	71.77	72.43	68.82	70.33	1593363
2015-10-26	70.24	71.15	70.16	70.65	753201
2015-10-27	69.89	69.98	67.75	68.24	951882
2015-10-28	68.63	69.47	68.07	69.42	1024045
2015-10-29	69.42	71.72	69.40	71.63	1049019
2015-10-30	71.51	72.32	71.00	71.78	511651
2015-11-02	71.77	73.42	71.71	72.98	670635
2015-11-03	72.66	73.17	71.41	72.39	682783
2015-11-04	72.39	72.39	71.24	71.53	688295
2015-11-05	71.79	72.16	71.21	71.89	346247
2015-11-06	71.80	72.07	71.21	71.88	450398
2015-11-09	71.68	71.94	69.63	70.75	732488
2015-11-10	70.63	70.99	68.26	68.96	1058673
2015-11-11	69.07	69.62	68.78	69.11	547142
2015-11-12	68.57	68.96	66.59	66.68	961794
2015-11-13	66.56	67.33	65.55	65.69	743076
2015-11-16	65.26	66.08	64.85	66.03	654979
2015-11-17	66.36	66.98	65.37	66.01	795159
2015-11-18	66.50	67.01	65.30	66.55	710318
2015-11-19	66.16	67.93	65.98	67.62	705477
2015-11-20	67.89	67.99	66.84	66.95	526272
2015-11-23	66.98	67.34	65.46	65.62	725135
2015-11-24	65.11	66.31	64.71	66.16	555962
2015-11-25	66.23	66.53	65.72	66.19	508905
2015-11-27	66.39	66.93	66.14	66.56	172001
2015-11-30	66.60	67.08	65.89	65.96	676774
2015-12-01	66.12	67.00	65.54	66.90	564457
2015-12-02	66.58	66.58	63.87	64.50	952494
2015-12-03	64.46	64.61	61.72	62.28	1137296
2015-12-04	61.81	62.47	60.06	60.65	1737252
2015-12-07	60.49	60.62	58.80	59.28	1120311
2015-12-08	58.81	58.99	57.71	58.02	1287445
2015-12-09	57.56	58.82	57.26	57.73	1186703
2015-12-10	58.07	58.75	57.85	57.98	929205
2015-12-11	57.22	57.63	56.02	56.22	1741583
2015-12-14	56.35	56.61	54.65	55.12	1113001
2015-12-15	55.53	57.06	55.42	56.49	999048
2015-12-16	56.75	59.40	56.75	59.26	1455427
2015-12-17	59.70	59.91	56.64	56.67	1009139
2015-12-18	55.98	56.03	53.54	54.08	2016192
2015-12-21	54.50	55.28	53.81	54.03	865646
2015-12-22	54.36	56.10	54.36	55.89	830909
2015-12-23	55.97	58.22	55.76	57.81	755141
2015-12-24	57.66	58.13	57.62	57.67	275450
2015-12-28	57.25	57.54	55.99	56.43	496621
2015-12-29	56.93	57.32	56.50	57.22	483849
2015-12-30	57.05	57.39	56.35	56.56	360056
2015-12-31	56.15	57.50	56.12	56.83	511246
2016-01-04	55.95	57.20	55.25	56.90	1120513
2016-01-05	57.04	57.38	55.88	56.61	650008
2016-01-06	55.70	55.76	53.62	54.08	648677
2016-01-07	51.33	52.55	51.14	52.04	1673473
2016-01-08	52.23	52.34	50.47	50.56	1203927
2016-01-11	50.92	51.08	49.53	50.46	1278798
2016-01-12	51.01	51.55	49.74	51.08	994625
2016-01-13	51.33	51.89	49.64	49.97	1248425
2016-01-14	50.17	51.11	48.89	50.37	842663
2016-01-15	48.63	49.45	47.70	49.25	748723
2016-01-19	49.91	50.16	47.26	47.79	1040516
2016-01-20	46.96	49.14	45.12	48.32	1685962
2016-01-21	48.31	50.80	47.75	49.52	969273
2016-01-22	50.43	51.96	49.90	50.64	996444
2016-01-25	50.37	50.63	48.78	48.92	561882
2016-01-26	49.36	52.64	49.08	52.55	897206
2016-01-27	52.34	53.74	51.46	51.74	1093139
2016-01-28	52.14	52.32	50.10	50.90	1158231
2016-01-29	51.16	53.25	51.04	53.17	829697
2016-02-01	52.50	55.47	52.50	54.70	2520418
2016-02-02	53.89	55.19	51.10	51.52	3189258
2016-02-03	51.65	52.22	49.42	51.95	1585583
2016-02-04	52.05	56.88	52.05	56.71	1766247
2016-02-05	56.70	57.30	55.67	57.12	1242566
2016-02-08	56.46	56.46	54.96	55.97	892596
2016-02-09	55.00	56.36	54.60	55.65	1108345
2016-02-10	56.00	56.73	54.88	55.32	770419
2016-02-11	54.16	54.50	51.11	52.47	1551111
2016-02-12	52.98	54.61	51.64	54.14	956686
2016-02-16	54.62	56.87	53.35	56.29	1067848
2016-02-17	57.09	58.79	56.52	58.13	1092377
2016-02-18	57.90	58.05	56.75	57.96	809422
2016-02-19	57.53	57.60	55.64	56.15	767949
2016-02-22	56.88	58.57	56.88	58.52	714228
2016-02-23	57.87	58.05	56.16	56.63	722648
2016-02-24	55.60	56.51	54.27	56.39	752776
2016-02-25	56.59	57.29	54.82	56.23	794052
2016-02-26	56.64	58.35	56.32	57.68	667468
2016-02-29	57.75	57.93	56.71	56.72	566597
2016-03-01	57.24	58.85	56.80	58.49	680648
2016-03-02	58.31	59.54	58.04	58.52	1026595
2016-03-03	58.16	60.28	58.16	60.15	884961
2016-03-04	60.40	62.14	59.52	61.54	1148238
2016-03-07	61.31	63.07	61.14	62.82	1203726
2016-03-08	62.20	62.87	59.68	59.77	850968
2016-03-09	60.15	60.99	59.48	60.85	684917
2016-03-10	61.32	61.53	58.84	59.77	772825
2016-03-11	60.62	62.05	60.44	61.40	698223
2016-03-14	60.80	61.71	60.24	61.30	434918
2016-03-15	60.73	61.45	59.56	60.04	713070
2016-03-16	59.84	61.86	59.59	61.69	712223
2016-03-17	61.60	64.50	61.28	64.15	926176
2016-03-18	64.51	66.27	64.15	65.06	1661740
2016-03-21	65.05	66.36	64.73	66.34	898042
2016-03-22	65.57	66.18	64.59	65.50	550815
2016-03-23	65.11	65.46	64.04	64.68	508165
2016-03-24	63.81	64.79	62.97	64.74	468324
2016-03-28	64.78	65.01	62.85	64.00	520976
2016-03-29	63.50	64.85	62.62	64.81	975296
2016-03-30	65.38	66.15	63.90	64.45	786239
2016-03-31	64.57	65.22	64.07	64.78	606550
2016-04-01	64.04	64.30	62.52	64.20	565998
2016-04-04	64.10	65.21	63.53	63.62	703763
2016-04-05	62.72	62.89	62.25	62.49	1065763
2016-04-06	62.36	62.67	60.11	61.77	1026748
2016-04-07	61.36	61.66	60.24	60.48	1111232
2016-04-08	61.20	63.32	61.20	61.95	663842
2016-04-11	61.83	63.54	61.74	62.19	618889
2016-04-12	62.33	62.97	61.65	62.59	522559
2016-04-13	63.17	65.78	63.08	65.51	694092
2016-04-14	65.68	66.46	65.20	65.96	634710
2016-04-15	65.90	66.69	65.72	66.22	471971
2016-04-18	65.88	67.06	65.35	66.64	457311
2016-04-19	67.20	68.52	67.02	67.58	530356
2016-04-20	67.46	68.37	67.41	68.07	689830
2016-04-21	67.31	68.01	65.68	65.93	852733
2016-04-22	66.28	67.43	66.13	67.18	630128
2016-04-25	66.92	67.06	64.86	65.25	802665
2016-04-26	67.49	69.90	65.50	69.45	1473816
2016-04-27	69.92	71.90	69.65	71.42	1655206
2016-04-28	70.63	71.69	70.25	70.67	1104241
2016-04-29	70.07	71.01	67.82	68.92	937920
2016-05-02	69.40	69.56	68.16	68.73	781646
2016-05-03	67.70	67.94	66.33	67.85	719042
2016-05-04	67.55	68.39	66.99	67.60	1278408
2016-05-05	67.96	68.53	67.30	67.60	954686
2016-05-06	67.25	68.95	67.25	68.80	543867
2016-05-09	68.42	69.16	67.94	68.65	552966
2016-05-10	68.98	70.82	68.77	70.55	490224
2016-05-11	70.40	70.89	69.69	70.11	725634
2016-05-12	70.42	71.17	68.29	68.44	880001
2016-05-13	67.95	68.66	65.15	65.54	1295620
2016-05-16	65.48	66.56	64.09	65.23	836904
2016-05-17	65.18	67.63	65.01	65.89	703733
2016-05-18	65.72	66.41	64.82	65.45	1009039
2016-05-19	64.47	66.90	64.25	66.69	1055190
2016-05-20	67.03	68.72	67.03	68.02	759254
2016-05-23	67.87	68.03	66.90	67.28	570641
2016-05-24	67.72	68.64	67.07	67.93	536752
2016-05-25	68.13	69.38	68.09	69.23	628597
2016-05-26	69.49	70.18	69.14	69.20	643275
2016-05-27	69.28	69.73	68.95	69.52	355078
2016-05-31	69.49	70.36	69.09	69.62	415526
2016-06-01	69.11	69.42	67.66	69.26	443715
2016-06-02	68.85	69.36	68.13	68.99	483881
2016-06-03	68.98	68.98	67.35	68.00	1213389
2016-06-06	68.49	69.71	68.13	69.42	700644
2016-06-07	69.74	70.19	69.31	69.81	420783
2016-06-08	70.09	70.76	69.72	69.80	556821
2016-06-09	69.02	69.50	67.20	67.66	1021679
2016-06-10	67.00	67.01	65.37	65.71	813810
2016-06-13	65.71	66.24	65.10	65.28	781251
2016-06-14	65.15	65.74	63.39	64.17	921639
2016-06-15	64.44	65.89	64.26	64.42	461150
2016-06-16	63.60	63.96	62.41	63.80	588013
2016-06-17	64.02	65.61	63.87	65.24	737114
2016-06-20	66.28	67.59	66.27	66.33	578742
2016-06-21	64.93	65.55	63.50	65.11	890555
2016-06-22	65.22	66.00	64.66	65.20	437269
2016-06-23	66.03	66.36	65.56	65.85	691540
2016-06-24	62.45	63.61	60.90	61.07	1185187
2016-06-27	60.16	60.35	56.98	57.17	1499267
2016-06-28	58.47	59.13	58.14	59.00	978293
2016-06-29	60.01	60.93	59.36	60.44	703833
2016-06-30	60.73	61.20	59.28	61.14	508735
2016-07-01	61.01	63.01	61.01	62.03	662128
2016-07-05	61.50	61.50	59.81	60.54	744803
2016-07-06	60.18	61.45	59.57	61.29	786541
2016-07-07	61.70	63.29	61.58	62.12	841720
2016-07-08	62.82	64.91	62.70	64.64	692428
2016-07-11	65.13	65.87	64.73	65.57	590123
2016-07-12	66.44	67.47	66.26	67.06	754167
2016-07-13	67.16	67.82	66.20	67.61	639463
2016-07-14	68.67	68.67	67.35	67.77	400783
2016-07-15	68.00	68.24	67.29	67.97	467798
2016-07-18	67.43	68.42	66.99	68.04	504289
2016-07-19	67.55	68.06	67.00	67.34	440313
2016-07-20	67.47	68.42	67.12	67.82	488797
2016-07-21	67.67	68.09	67.02	67.53	867621
2016-07-22	67.64	69.27	67.51	69.25	905809
2016-07-25	69.08	69.39	68.62	68.88	726117
2016-07-26	69.08	69.78	68.76	69.76	1112374
2016-07-27	68.62	68.83	64.19	64.52	2043129
2016-07-28	63.78	65.91	62.69	65.62	1049931
2016-07-29	65.30	66.49	64.93	65.90	667801
2016-08-01	65.80	66.17	64.69	65.15	782892
2016-08-02	65.10	65.10	62.21	62.76	1301837
2016-08-03	62.86	63.65	62.75	63.59	1047336
2016-08-04	63.04	63.86	62.63	63.82	810974
2016-08-05	64.50	65.81	64.50	65.68	821582
2016-08-08	65.82	66.69	65.82	66.00	721882
2016-08-09	66.00	66.08	65.10	65.40	593801
2016-08-10	65.50	66.42	65.21	65.54	792039
2016-08-11	65.79	66.14	65.42	65.80	235723
2016-08-12	65.80	65.80	65.04	65.28	485064
2016-08-15	65.53	66.14	65.39	65.41	378293
2016-08-16	65.39	65.43	64.51	65.00	436155
2016-08-17	64.91	65.29	64.25	64.51	372404
2016-08-18	64.64	65.65	64.56	65.64	630858
2016-08-19	65.38	66.16	65.32	66.13	513441
2016-08-22	65.64	65.70	64.97	65.31	618069
2016-08-23	65.66	65.94	65.20	65.52	439353
2016-08-24	65.50	66.10	65.50	65.66	363374
2016-08-25	65.51	65.74	64.47	64.57	917082
2016-08-26	64.62	65.23	63.92	64.20	460902
2016-08-29	64.28	64.69	64.06	64.58	479256
2016-08-30	64.61	65.77	64.37	65.71	580221
2016-08-31	65.60	65.92	64.50	65.52	805142
2016-09-01	65.73	66.54	64.59	65.94	583824
2016-09-02	66.83	66.89	66.09	66.54	437637
2016-09-06	66.91	66.91	65.86	66.70	489033
2016-09-07	66.62	67.95	66.47	67.94	670492
2016-09-08	67.91	68.30	67.48	67.60	512507
2016-09-09	66.93	67.20	64.93	64.95	612055
2016-09-12	63.75	65.99	63.75	65.60	577360
2016-09-13	64.67	65.16	63.82	64.25	715272
2016-09-14	64.36	65.50	64.22	65.08	699659
2016-09-15	65.06	66.21	64.41	66.10	623310
2016-09-16	65.42	66.27	65.30	66.11	571196
2016-09-19	66.74	67.05	64.98	65.26	914593
2016-09-20	65.55	65.60	63.38	63.39	847458
2016-09-21	64.02	64.78	63.54	64.37	765828
2016-09-22	65.15	65.39	64.46	64.56	754908
2016-09-23	64.38	64.69	63.68	63.72	670870
2016-09-26	63.38	64.06	62.70	63.66	406091
2016-09-27	63.53	64.18	63.13	64.15	711512
2016-09-28	64.20	65.17	63.65	65.07	398276
2016-09-29	65.00	65.50	64.12	64.44	533426
2016-09-30	65.34	66.20	64.81	65.95	812671
2016-10-03	65.60	66.31	65.45	66.23	404828
2016-10-04	66.50	67.27	65.41	65.58	881486
2016-10-05	65.82	67.86	65.55	66.92	1034597
2016-10-06	66.85	67.33	66.36	67.16	599214
2016-10-07	67.00	67.00	65.92	66.48	441733
2016-10-10	67.01	67.48	66.79	67.42	452981
2016-10-11	67.18	67.39	65.70	66.05	586018
2016-10-12	66.00	66.41	65.50	65.94	328636
2016-10-13	65.13	65.13	63.19	63.54	996974
2016-10-14	64.28	64.45	62.72	62.81	701258
2016-10-17	62.45	62.78	62.14	62.56	734382
2016-10-18	63.31	63.54	62.84	62.94	354820
2016-10-19	63.17	63.52	62.96	63.28	559157
2016-10-20	62.93	63.97	62.93	63.15	505114
2016-10-21	62.35	64.53	62.03	64.43	778800
2016-10-24	65.02	66.00	64.90	65.55	1402781
2016-10-25	62.63	66.97	62.63	66.07	1843811
2016-10-26	65.41	69.26	65.31	69.22	2070398
2016-10-27	69.54	69.54	68.49	69.18	1080743
2016-10-28	69.37	69.99	68.28	68.94	899194
2016-10-31	69.08	69.81	68.88	69.39	937137
2016-11-01	69.42	70.00	68.68	69.22	759256
2016-11-02	68.95	69.66	68.54	68.78	693899
2016-11-03	69.18	69.60	68.84	69.02	825065
2016-11-04	69.11	70.00	68.52	68.96	664841
2016-11-07	70.18	71.50	69.75	71.44	866568
2016-11-08	70.92	73.41	70.44	73.01	994297
2016-11-09	71.88	76.50	71.34	76.42	1504056
2016-11-10	76.99	80.01	76.86	79.46	1594189
2016-11-11	79.15	79.92	77.12	77.77	1456338
2016-11-14	78.44	80.15	78.24	79.39	1466946
2016-11-15	77.84	79.56	77.52	79.38	766747
2016-11-16	78.44	79.48	77.86	78.37	655301
2016-11-17	78.72	79.21	77.09	78.70	602690
2016-11-18	78.70	79.18	78.38	78.76	401481
2016-11-21	79.46	79.70	78.31	78.70	638581
2016-11-22	79.08	79.49	78.10	79.01	566824
2016-11-23	78.64	80.87	78.64	80.59	458461
2016-11-25	80.90	81.61	80.50	81.56	351732
2016-11-28	81.35	81.42	79.07	79.22	785698
2016-11-29	79.08	79.34	78.53	78.57	487401
2016-11-30	79.30	79.96	78.16	78.30	900975
2016-12-01	78.79	79.71	78.35	79.64	768403
2016-12-02	79.69	79.77	79.00	79.25	388046
2016-12-05	79.90	80.79	79.61	80.28	660341
2016-12-06	80.09	82.10	79.70	82.00	551825
2016-12-07	82.21	84.72	81.55	84.57	649184
2016-12-08	84.68	85.42	83.32	84.69	391224
2016-12-09	84.53	85.09	81.80	82.24	659763
2016-12-12	82.59	82.61	80.51	81.30	479985
2016-12-13	81.92	81.92	79.59	80.81	472060
2016-12-14	80.49	81.57	79.51	80.03	761754
2016-12-15	78.73	79.58	77.07	77.40	1494734
2016-12-16	77.79	78.05	76.26	76.64	1294812
2016-12-19	76.83	78.16	76.11	77.21	463994
2016-12-20	77.49	78.48	77.16	77.56	384079
2016-12-21	77.57	77.80	76.27	76.95	408455
2016-12-22	76.93	77.26	75.54	75.96	400149
2016-12-23	76.06	76.38	75.61	76.14	271028
2016-12-27	76.40	77.31	75.92	76.73	357654
2016-12-28	76.75	76.83	74.88	75.18	325809
2016-12-29	75.36	76.09	75.11	75.40	280453
2016-12-30	75.65	75.70	74.17	74.44	409735
2017-01-03	75.03	76.16	73.88	75.35	808812
2017-01-04	75.72	76.17	74.65	76.12	598893
2017-01-05	75.80	76.39	74.31	75.41	521023
2017-01-06	75.39	76.25	74.97	76.03	564521
2017-01-09	75.66	75.89	74.61	75.31	555730
2017-01-10	75.46	76.38	75.18	75.63	352625
2017-01-11	75.83	76.55	75.38	76.48	374520
2017-01-12	76.43	76.73	74.98	76.21	378184
2017-01-13	76.73	77.43	76.43	77.03	449437
2017-01-17	77.03	77.03	74.74	75.00	397331
2017-01-18	75.00	75.97	74.60	75.76	451093
2017-01-19	76.28	76.53	73.90	74.09	571741
2017-01-20	74.28	74.92	74.14	74.67	378654
2017-01-23	74.60	75.20	73.91	74.83	450002
2017-01-24	75.15	76.96	74.65	76.47	567350
2017-01-25	76.80	78.49	76.80	78.29	590115
2017-01-26	78.02	78.45	77.07	77.33	429214
2017-01-27	77.30	78.09	76.64	78.06	315119
2017-01-30	77.31	78.17	76.55	78.05	748006
2017-01-31	77.83	78.02	76.39	77.60	564369
2017-02-01	78.00	79.26	76.67	77.84	1008909
2017-02-02	74.05	75.00	70.94	71.81	3022644
2017-02-03	71.91	74.35	71.85	74.01	1655434
2017-02-06	73.39	75.20	73.39	74.23	1118541
2017-02-07	74.43	75.14	73.86	74.33	747286
2017-02-08	74.15	74.62	72.93	74.31	721993
2017-02-09	74.62	75.99	74.62	75.46	663541
2017-02-10	75.96	76.87	75.72	76.49	539037
2017-02-13	76.54	77.90	76.54	77.17	616237
2017-02-14	76.77	77.51	76.50	76.60	609561
2017-02-15	76.78	79.17	76.78	78.02	946499
2017-02-16	78.57	78.57	76.38	77.27	907389
2017-02-17	76.73	77.55	76.55	77.17	603695
2017-02-21	77.37	78.00	76.85	76.99	689469
2017-02-22	76.40	77.51	76.07	76.77	573767
2017-02-23	77.55	77.55	73.87	74.99	971599
2017-02-24	74.02	75.99	73.61	75.87	947856
2017-02-27	75.87	76.87	75.87	76.40	776099
2017-02-28	76.32	76.48	75.77	76.15	480328
2017-03-01	77.07	78.49	77.07	77.79	575656
2017-03-02	77.56	77.83	76.50	76.62	501204
2017-03-03	76.29	77.08	75.78	76.86	412187
2017-03-06	76.07	77.31	76.07	76.81	677998
2017-03-07	76.35	77.21	76.04	76.07	620040
2017-03-08	76.37	76.40	75.41	75.63	533812
2017-03-09	75.55	76.41	74.35	74.99	499517
2017-03-10	75.64	76.34	75.27	76.17	419755
2017-03-13	76.17	76.78	74.93	75.17	580355
2017-03-14	74.67	74.84	73.32	74.65	611890
2017-03-15	74.88	76.73	74.58	76.36	599479
2017-03-16	76.51	76.87	75.22	75.64	490624
2017-03-17	75.85	75.96	74.74	75.23	672448
2017-03-20	75.29	75.29	73.92	74.15	541417
2017-03-21	74.52	74.52	71.62	72.66	655023
2017-03-22	72.69	73.55	72.26	72.99	574023
2017-03-23	73.01	73.70	72.66	72.84	485593
2017-03-24	72.84	73.34	71.83	72.39	420572
2017-03-27	71.09	72.97	70.89	72.91	623208
2017-03-28	72.64	75.62	72.64	74.97	724858
2017-03-29	74.66	75.43	74.34	75.14	282215
2017-03-30	75.22	75.89	75.18	75.58	311772
2017-03-31	75.29	76.10	75.19	75.44	285286
2017-04-03	75.48	76.09	74.29	74.45	434696
2017-04-04	74.42	75.04	73.97	74.76	292861
2017-04-05	75.10	76.23	74.98	75.11	692556
2017-04-06	74.98	76.65	74.55	76.09	567697
2017-04-07	75.90	76.04	75.20	75.43	438892
2017-04-10	75.84	77.83	75.84	77.45	542037
2017-04-11	77.15	77.15	75.88	76.69	499996
2017-04-12	76.55	76.55	74.40	74.51	542935
2017-04-13	74.36	74.91	73.44	73.60	429757
2017-04-17	73.86	75.06	73.58	75.01	489378
2017-04-18	74.57	75.02	74.24	74.78	298475
2017-04-19	75.28	75.86	74.83	74.96	339201
2017-04-20	75.62	76.79	75.23	76.63	470033
2017-04-21	76.38	77.75	76.07	77.65	715036
2017-04-24	78.88	79.63	78.64	79.28	980845
2017-04-25	72.15	72.49	68.20	68.28	4073274
2017-04-26	68.23	68.65	67.25	68.09	1764010
2017-04-27	68.04	69.10	67.47	68.63	1033230
2017-04-28	68.67	68.76	67.39	67.91	829822
2017-05-01	68.16	68.46	67.30	68.07	694745
2017-05-02	68.17	68.81	67.46	68.75	625488
2017-05-03	68.66	68.79	67.69	68.48	673347
2017-05-04	68.66	68.88	67.84	68.37	416151
2017-05-05	68.51	68.82	68.24	68.70	427671
2017-05-08	68.68	68.75	67.38	67.73	595272
2017-05-09	67.62	68.04	67.27	67.45	415509
2017-05-10	67.25	67.56	66.80	67.07	443870
2017-05-11	66.90	67.11	65.97	66.56	480170
2017-05-12	66.39	66.41	65.05	65.34	626288
2017-05-15	65.52	66.52	65.52	65.95	650782
2017-05-16	65.93	66.00	65.23	65.67	493382
2017-05-17	64.74	65.37	63.08	63.16	707037
2017-05-18	62.95	63.83	62.52	63.04	522431
2017-05-19	63.28	64.07	62.99	63.51	452390
2017-05-22	64.00	64.22	63.27	63.93	454490
2017-05-23	64.00	64.71	63.74	64.56	1074762
2017-05-24	64.88	66.49	64.21	66.27	1065448
2017-05-25	66.43	67.47	66.30	66.85	684259
2017-05-26	66.65	66.83	65.26	65.81	512065
2017-05-30	65.74	66.71	65.16	66.20	358385
2017-05-31	66.20	66.47	65.52	66.42	544065
2017-06-01	66.57	67.18	65.86	66.62	601709
2017-06-02	66.75	67.27	66.26	66.70	460741
2017-06-05	66.50	67.48	66.30	66.61	507829
2017-06-06	66.39	66.81	65.87	66.09	313028
2017-06-07	66.42	66.99	65.95	66.40	458548
2017-06-08	66.15	66.40	65.04	65.11	1718723
2017-06-09	65.38	65.61	64.10	65.44	1580466
2017-06-12	65.54	67.07	65.54	66.68	1242562
2017-06-13	66.89	67.98	66.42	67.65	1398335
2017-06-14	67.90	68.16	67.08	67.48	896894
2017-06-15	66.99	67.90	66.90	67.74	990973
2017-06-16	67.59	67.68	66.48	67.15	9940386
2017-06-19	67.79	68.33	66.90	68.15	939743
2017-06-20	67.74	67.79	67.09	67.40	671725
2017-06-21	67.58	67.68	66.62	67.36	612166
2017-06-22	67.35	67.87	66.27	67.67	534614
2017-06-23	67.79	68.70	67.40	68.51	956773
2017-06-26	68.80	69.64	68.47	69.40	487637
2017-06-27	69.41	70.03	68.94	69.60	575243
2017-06-28	70.19	71.65	70.10	71.45	1179567
2017-06-29	71.95	72.31	71.03	71.85	644356
2017-06-30	71.91	72.36	71.26	71.98	580434
2017-07-03	72.32	73.39	72.19	73.16	296771
2017-07-05	73.20	73.55	72.53	72.91	787080
2017-07-06	72.69	73.25	72.01	72.54	1265650
2017-07-07	72.85	73.90	72.64	73.71	808063
2017-07-10	73.49	74.28	73.17	74.02	681112
2017-07-11	73.92	74.00	72.75	73.59	813203
2017-07-12	74.08	75.27	73.69	73.76	725407
2017-07-13	73.99	74.42	73.51	73.81	641240
2017-07-14	74.23	74.44	73.45	73.55	693505
2017-07-17	73.43	73.58	72.68	73.13	1163493
2017-07-18	73.02	73.24	72.54	72.95	645154
2017-07-19	72.99	73.24	72.71	73.09	488815
2017-07-20	73.37	73.37	71.88	72.45	701216
2017-07-21	72.01	73.06	71.29	72.48	669888
2017-07-24	72.48	72.70	71.99	72.34	856817
2017-07-25	73.11	74.75	73.00	73.54	1537636
2017-07-26	75.50	77.36	74.04	76.46	1399293
2017-07-27	76.99	76.99	72.88	73.17	1064188
2017-07-28	73.06	73.41	72.19	72.71	695526
2017-07-31	73.01	73.10	72.35	72.76	714735
2017-08-01	73.09	73.09	70.47	70.79	1631176
2017-08-02	70.54	71.62	70.24	71.26	1117101
2017-08-03	71.27	71.90	71.15	71.77	522894
2017-08-04	72.00	72.89	71.71	72.62	1692211
2017-08-07	72.77	73.51	72.38	73.32	486480
2017-08-08	73.12	73.99	72.56	72.61	469331
2017-08-09	72.25	72.74	71.82	72.72	381601
2017-08-10	72.41	72.75	71.42	71.48	630057
2017-08-11	71.08	73.19	71.05	72.84	551009
2017-08-14	73.41	74.52	73.24	74.04	379777
2017-08-15	74.07	74.42	73.61	74.06	483228
2017-08-16	74.42	74.86	73.69	73.33	564640
2017-08-17	73.17	73.67	72.24	72.30	423934
2017-08-18	72.17	72.78	71.78	71.94	421431
2017-08-21	71.91	72.35	71.74	71.97	697049
2017-08-22	72.45	73.36	72.22	73.27	406869
2017-08-23	72.81	73.54	72.60	73.28	327534
2017-08-24	73.59	73.78	72.80	73.02	353268
2017-08-25	73.45	74.94	73.18	74.30	425935
2017-08-28	74.63	75.49	74.54	75.25	386481
2017-08-29	74.76	77.62	74.76	77.39	735241
2017-08-30	77.39	78.92	77.23	78.54	828382
2017-08-31	78.63	78.91	77.06	77.60	791625
2017-09-01	78.22	78.70	77.62	78.21	654626
2017-09-05	78.21	78.71	77.58	78.54	577128
2017-09-06	78.74	79.18	78.01	78.40	1367385
2017-09-07	78.52	79.13	78.40	79.00	531112
2017-09-08	78.90	79.25	78.55	79.10	600703
2017-09-11	79.53	79.53	78.52	79.10	457515
2017-09-12	79.31	79.80	78.92	79.72	378512
2017-09-13	79.65	79.65	78.42	78.64	494969
2017-09-14	80.20	81.19	79.36	79.49	861680
2017-09-15	79.45	79.73	78.80	79.46	581357
2017-09-18	79.80	80.43	79.70	79.82	670040
2017-09-19	79.99	80.12	79.29	79.83	410156
2017-09-20	79.90	81.18	79.85	81.07	541893
2017-09-21	81.14	81.97	80.82	81.75	423401
2017-09-22	81.76	82.65	81.57	82.57	335771
2017-09-25	82.34	82.77	82.09	82.50	310789
2017-09-26	82.49	83.89	82.49	83.28	414179
2017-09-27	83.75	84.24	83.21	84.03	342878
2017-09-28	83.93	84.19	83.47	84.01	302235
2017-09-29	84.32	84.99	84.03	84.55	393981
2017-10-02	85.00	85.50	83.96	84.89	602247
2017-10-03	84.98	85.32	84.45	84.85	399180
2017-10-04	84.67	84.76	82.96	82.99	844927
2017-10-05	82.94	83.68	82.65	83.35	466634
2017-10-06	83.19	83.93	83.13	83.37	393670
2017-10-09	83.46	83.91	82.69	83.25	3727807
2017-10-10	83.89	84.05	83.43	83.79	330904
2017-10-11	83.98	84.27	83.27	83.42	342700
2017-10-12	83.13	84.18	82.90	83.86	366811
2017-10-13	84.50	84.56	80.82	81.03	736553
2017-10-16	81.21	81.57	78.66	79.61	730614
2017-10-17	79.45	80.03	78.68	79.80	806958
2017-10-18	80.26	81.80	80.10	81.66	787768
2017-10-19	81.04	82.87	80.57	82.77	799624
2017-10-20	83.18	83.89	82.65	83.65	615634
2017-10-23	83.55	83.72	82.35	82.94	857382
2017-10-24	84.07	84.75	81.01	81.90	1415270
2017-10-25	82.23	83.38	81.23	81.50	787956
2017-10-26	81.81	83.43	81.81	83.13	633682
2017-10-27	83.20	84.75	82.70	84.27	839776
2017-10-30	83.84	83.94	81.80	82.14	662767
2017-10-31	81.97	82.18	81.05	81.08	1125999
2017-11-01	81.81	82.42	81.52	81.73	736407
2017-11-02	81.78	82.95	81.28	82.89	742869
2017-11-03	83.00	83.30	81.94	82.34	435541
2017-11-06	82.32	82.70	81.74	82.60	431941
2017-11-07	82.39	82.61	80.73	80.83	649400
2017-11-08	80.52	80.64	79.72	80.21	737488
2017-11-09	79.81	80.13	78.77	78.91	659618
2017-11-10	78.33	79.11	78.28	78.92	386623
2017-11-13	78.54	79.65	78.48	79.35	603091
2017-11-14	79.31	79.80	79.15	79.30	574711
2017-11-15	79.01	79.05	77.88	77.97	326089
2017-11-16	78.01	80.46	77.54	79.81	921660
2017-11-17	79.32	79.32	76.11	76.35	1067157
2017-11-20	76.40	77.12	76.17	76.64	570589
2017-11-21	77.06	77.65	76.58	77.57	439557
2017-11-22	77.64	78.04	77.37	77.53	343736
2017-11-24	77.80	77.97	77.21	77.30	190467
2017-11-27	77.28	77.73	76.91	77.36	582063
2017-11-28	77.41	79.82	77.28	79.70	522301
2017-11-29	79.80	81.20	79.30	81.07	462813
2017-11-30	81.52	82.78	81.06	82.48	665297
2017-12-01	82.27	82.37	79.32	82.35	647526
2017-12-04	82.75	83.67	81.46	81.51	967836
2017-12-05	81.57	81.89	80.34	80.42	620222
2017-12-06	80.52	81.22	80.23	80.48	363145
2017-12-07	80.78	82.42	80.48	82.06	486554
2017-12-08	82.60	82.97	82.08	82.48	348539
2017-12-11	82.51	82.67	81.47	81.73	615515
2017-12-12	82.08	82.25	81.47	81.76	438045
2017-12-13	81.43	82.84	81.43	82.02	601594
2017-12-14	82.58	82.58	80.87	81.07	517677
2017-12-15	81.21	82.43	81.07	81.56	699517
2017-12-18	81.92	82.97	81.76	82.85	681776
2017-12-19	82.87	84.16	82.66	84.01	572392
2017-12-20	84.65	85.50	83.99	83.99	448524
2017-12-21	84.20	84.20	82.94	83.73	433774
2017-12-22	83.98	84.92	83.29	84.80	204333
2017-12-26	84.80	85.60	84.31	84.42	207085
2017-12-27	84.52	85.04	84.08	85.02	257052
2017-12-28	84.81	85.04	84.01	84.97	242599
2017-12-29	85.20	85.77	84.14	84.17	232548
2018-01-02	85.00	86.81	84.57	86.40	647293
2018-01-03	86.64	87.71	86.48	87.41	542059
2018-01-04	88.00	88.26	86.62	87.26	409755
2018-01-05	87.85	88.10	86.62	86.95	371163
2018-01-08	86.87	87.59	86.75	87.48	287922
2018-01-09	87.48	88.42	87.46	88.06	333177
2018-01-10	87.86	87.86	87.01	87.17	489934
2018-01-11	88.00	89.61	87.08	89.30	562556
2018-01-12	89.90	90.01	89.11	89.82	351178
2018-01-16	89.92	90.02	87.99	88.52	416124
2018-01-17	89.01	89.06	87.95	88.98	417568
2018-01-18	88.87	89.62	88.40	88.91	417072
2018-01-19	88.68	89.02	88.00	88.82	741617
2018-01-22	88.46	89.97	87.49	89.60	322932
2018-01-23	89.87	90.26	88.35	88.50	610180
2018-01-24	88.56	89.22	87.74	88.59	382558
2018-01-25	88.69	88.70	87.81	88.20	312051
2018-01-26	88.51	89.05	87.83	88.94	549603
2018-01-29	88.49	89.47	88.45	88.92	402955
2018-01-30	85.25	88.32	85.25	86.73	598196
2018-01-31	87.26	88.76	86.60	87.03	558986
2018-02-01	86.55	88.13	86.52	87.22	367228
2018-02-02	86.53	86.68	83.72	84.11	575534
2018-02-05	83.42	84.81	80.77	80.77	507824
2018-02-06	79.18	83.18	78.44	82.99	576562
2018-02-07	82.97	85.07	82.41	84.06	486688
2018-02-08	84.04	84.11	79.68	79.72	582000
2018-02-09	80.31	81.33	77.92	80.67	575850
2018-02-12	81.34	83.12	80.58	82.49	562725
2018-02-13	82.12	83.92	81.50	83.44	529413
2018-02-14	82.51	84.65	82.47	84.49	342049
2018-02-15	85.00	85.13	82.52	84.22	1183242
2018-02-16	81.97	81.97	76.41	76.43	2034869
2018-02-20	75.43	76.08	74.52	75.10	1067023
2018-02-21	75.29	76.93	74.69	74.72	824597
2018-02-22	74.62	76.62	74.29	74.35	769879
2018-02-23	74.84	75.32	73.73	74.54	537373
2018-02-26	74.90	76.21	74.57	76.08	583446
2018-02-27	76.29	77.12	74.32	74.32	621317
2018-02-28	74.37	74.63	72.35	72.37	848635
2018-03-01	72.70	74.14	71.97	73.19	757326
2018-03-02	72.57	73.28	71.24	73.12	434042
2018-03-05	72.59	73.27	71.47	72.74	729635
2018-03-06	72.96	73.46	72.55	73.35	699952
2018-03-07	72.53	73.51	71.95	72.07	631896
2018-03-08	72.35	74.36	72.00	74.29	828530
2018-03-09	74.97	76.58	74.51	76.50	674484
2018-03-12	76.34	77.00	75.68	76.06	494654
2018-03-13	76.21	77.37	75.90	76.14	499339
2018-03-14	76.67	76.84	74.66	74.96	466511
2018-03-15	75.02	75.40	74.13	74.70	758032
2018-03-16	74.47	75.67	74.47	75.20	756988
2018-03-19	74.87	75.94	74.75	75.45	545978
2018-03-20	75.54	76.11	75.33	75.93	350744
2018-03-21	75.96	77.43	75.96	76.29	455103
2018-03-22	75.43	75.90	72.58	72.61	735338
2018-03-23	72.64	73.16	71.13	71.25	484051
2018-03-26	72.50	72.59	70.04	71.72	594458
2018-03-27	72.13	72.28	70.02	70.33	481565
2018-03-28	70.46	71.72	69.48	71.17	381775
2018-03-29	71.73	73.44	71.73	72.79	464401
2018-04-02	72.81	73.42	70.43	71.32	391201
2018-04-03	72.42	73.74	71.62	73.38	683650
2018-04-04	72.11	73.10	71.50	72.99	756434
2018-04-05	71.42	73.13	70.19	72.78	914109
2018-04-06	72.08	72.37	68.75	69.93	582317
2018-04-09	70.45	71.11	69.94	70.10	412788
2018-04-10	70.34	72.43	70.34	71.77	476740
2018-04-11	71.36	71.92	70.87	71.13	364725
2018-04-12	71.56	72.75	71.23	72.26	420704
2018-04-13	72.86	72.91	71.78	72.09	312322
2018-04-16	72.64	74.63	72.03	74.16	609939
2018-04-17	74.78	75.26	73.51	74.31	509965
2018-04-18	74.99	76.73	74.95	76.35	811442
2018-04-19	75.94	76.48	74.70	74.99	523208
2018-04-20	75.25	75.70	73.84	74.05	543168
2018-04-23	74.37	75.32	74.16	74.83	709570
2018-04-24	75.00	75.67	67.62	68.39	2313091
2018-04-25	68.42	69.43	67.37	68.04	1138698
2018-04-26	67.96	68.00	65.91	67.05	967228
2018-04-27	67.29	68.03	66.36	67.85	603185
2018-04-30	67.73	68.74	67.11	67.43	707367
2018-05-01	67.11	67.62	66.02	66.85	470192
2018-05-02	67.07	67.81	66.21	67.20	492545
2018-05-03	67.08	67.59	65.74	67.24	441266
2018-05-04	66.73	68.31	66.44	67.83	641154
2018-05-07	68.11	68.74	67.70	68.03	556641
2018-05-08	67.70	69.22	67.70	68.16	915332
2018-05-09	68.51	68.83	67.78	68.32	613483
2018-05-10	68.29	68.79	68.13	68.64	461304
2018-05-11	68.79	69.28	67.95	68.29	421977
2018-05-14	68.36	68.69	67.91	68.30	621426
2018-05-15	67.91	68.78	67.60	68.33	472719
2018-05-16	68.29	69.03	68.03	68.14	442353
2018-05-17	68.14	69.26	68.14	68.11	524699
2018-05-18	68.11	68.46	66.87	67.29	695923
2018-05-21	67.46	68.59	67.46	68.52	409330
2018-05-22	68.86	69.04	67.78	67.89	615531
2018-05-23	67.38	68.29	67.00	68.17	548413
2018-05-24	68.14	70.01	68.06	69.67	517817
2018-05-25	69.38	69.71	69.00	69.16	321578
2018-05-29	68.77	69.25	67.86	68.42	314418
2018-05-30	69.05	69.87	68.44	69.33	366800
2018-05-31	69.34	69.77	66.98	67.08	559373
2018-06-01	67.75	68.69	67.24	67.68	357830
2018-06-04	67.51	68.24	65.76	66.33	470911
2018-06-05	66.31	67.63	65.75	66.26	524699
2018-06-06	66.67	67.22	65.65	66.75	488591
2018-06-07	67.08	67.87	66.81	67.73	723392
2018-06-08	67.55	68.62	67.18	68.60	1088963
2018-06-11	68.65	71.49	68.65	71.04	778602
2018-06-12	71.23	72.40	70.61	71.80	561465
2018-06-13	71.71	71.90	70.30	70.39	372293
2018-06-14	70.63	71.61	70.56	71.46	813474
2018-06-15	71.18	73.22	70.47	73.12	1116227
2018-06-18	72.51	73.88	72.02	73.64	552643
2018-06-19	72.67	73.29	71.56	72.43	503026
2018-06-20	72.75	74.26	72.06	73.97	582819
2018-06-21	73.82	74.08	72.52	73.07	335054
2018-06-22	73.17	74.03	72.15	72.35	722792
2018-06-25	71.84	72.01	70.68	71.28	507159
2018-06-26	71.42	71.77	69.70	71.17	501194
2018-06-27	71.16	72.02	70.36	70.41	483941
2018-06-28	70.00	70.46	69.08	70.18	417804
2018-06-29	71.07	73.18	70.82	71.86	580281
2018-07-02	70.92	72.90	70.92	72.81	448179
2018-07-03	73.12	73.72	71.82	71.94	274540
2018-07-05	72.48	72.48	71.28	72.31	402316
2018-07-06	72.34	73.72	71.85	73.23	289271
2018-07-09	73.95	75.60	73.42	75.55	447187
2018-07-10	75.77	76.03	74.20	75.19	394192
2018-07-11	74.94	75.27	73.88	74.07	609290
2018-07-12	74.60	74.60	73.15	74.17	330111
2018-07-13	74.30	75.48	74.20	74.69	514937
2018-07-16	75.49	75.93	72.32	73.09	541967
2018-07-17	72.80	73.81	72.80	73.56	383675
2018-07-18	74.00	75.00	73.65	74.76	496608
2018-07-19	74.12	75.48	73.78	75.15	425153
2018-07-20	74.74	75.21	74.56	74.70	372461
2018-07-23	74.70	75.38	74.48	75.35	422624
2018-07-24	76.15	76.61	72.96	73.23	1013402
2018-07-25	74.76	78.58	72.19	78.32	1422800
2018-07-26	78.64	79.03	77.15	78.57	891409
2018-07-27	78.44	79.12	76.91	77.27	626077
2018-07-30	77.30	78.57	76.75	76.87	379674
2018-07-31	77.07	78.74	77.07	78.30	416576
2018-08-01	77.92	78.21	76.83	77.40	313413
2018-08-02	76.91	78.15	76.91	77.78	261265
2018-08-03	77.96	78.27	76.93	77.17	307841
2018-08-06	77.30	78.03	76.67	77.79	274565
2018-08-07	78.41	78.54	77.64	78.17	274955
2018-08-08	78.01	79.19	77.75	78.53	340446
2018-08-09	78.40	79.18	77.11	77.24	400010
2018-08-10	77.01	77.18	75.50	76.58	403106
2018-08-13	76.90	77.16	76.02	76.49	189803
2018-08-14	76.83	77.77	76.65	77.45	178171
2018-08-15	77.32	78.05	75.66	77.10	300290
2018-08-16	77.75	78.54	77.37	77.46	337898
2018-08-17	77.43	78.00	77.32	77.73	196561
2018-08-20	77.91	78.43	77.67	78.11	169445
2018-08-21	78.52	79.85	78.52	79.01	438145
2018-08-22	79.01	79.39	78.34	78.67	403746
2018-08-23	78.56	79.06	77.32	77.55	287905
2018-08-24	78.07	78.23	77.68	77.88	171751
2018-08-27	78.42	79.52	78.37	78.96	168416
2018-08-28	79.36	79.66	78.36	78.71	214829
2018-08-29	78.83	78.95	77.68	78.55	212305
2018-08-30	78.25	78.25	76.83	76.94	302879
2018-08-31	76.49	77.20	76.25	76.84	326462
2018-09-04	77.10	77.77	76.35	76.65	428973
2018-09-05	76.60	77.83	76.39	77.40	383357
2018-09-06	77.71	78.11	76.50	77.31	392506
2018-09-07	76.70	77.53	76.08	76.33	341038
2018-09-10	76.35	78.99	76.22	78.81	487873
2018-09-11	78.59	79.09	78.05	78.20	420156
2018-09-12	78.20	79.65	77.99	78.73	483303
2018-09-13	78.98	79.04	78.10	78.55	459968
2018-09-14	78.66	79.95	78.15	78.29	542074
2018-09-17	78.33	78.33	74.06	75.15	708874
2018-09-18	75.42	75.95	74.22	75.69	396631
2018-09-19	76.22	76.52	74.95	75.44	457625
2018-09-20	76.09	76.19	74.49	74.76	463193
2018-09-21	74.99	75.20	73.98	74.01	681661
2018-09-24	74.18	74.47	72.22	72.82	322498
2018-09-25	72.98	73.05	72.15	72.71	361414
2018-09-26	72.34	74.01	72.22	73.33	534336
2018-09-27	73.72	74.13	72.97	73.25	328825
2018-09-28	73.02	73.65	72.67	73.07	381100
2018-10-01	73.91	73.97	72.94	73.22	337416
2018-10-02	72.66	73.06	70.98	71.10	564956
2018-10-03	71.51	72.48	70.92	71.68	670754
2018-10-04	71.95	72.92	70.80	70.99	527314
2018-10-05	72.40	72.40	70.31	71.02	731897
2018-10-08	70.44	71.03	69.58	70.65	468727
2018-10-09	70.91	71.27	69.16	69.52	644877
2018-10-10	69.56	69.75	67.01	67.10	736581
2018-10-11	66.74	68.21	66.37	66.89	608981
2018-10-12	67.61	67.82	65.70	66.76	509203
2018-10-15	66.83	67.84	66.79	67.34	321184
2018-10-16	67.97	68.48	66.84	68.40	292150
2018-10-17	68.55	68.57	66.88	67.66	336853
2018-10-18	67.14	67.31	64.52	64.70	755551
2018-10-19	64.94	65.77	63.97	65.11	722529
2018-10-22	64.72	65.21	64.03	64.46	439556
2018-10-23	62.98	63.35	61.52	62.66	635278
2018-10-24	62.91	62.92	59.49	59.63	729283
2018-10-25	60.96	62.01	60.04	60.97	1173885
2018-10-26	60.57	60.57	54.16	57.22	2131706
2018-10-29	57.03	57.97	53.97	54.72	1364786
2018-10-30	54.74	57.11	54.62	55.63	817536
2018-10-31	56.56	56.86	55.24	55.31	816923
2018-11-01	55.54	56.85	55.07	56.54	1392854
2018-11-02	57.02	57.83	55.90	56.30	546254
2018-11-05	56.53	57.95	55.50	56.96	842778
2018-11-06	56.82	57.09	56.16	56.62	480792
2018-11-07	57.11	57.48	55.29	57.45	733454
2018-11-08	57.27	57.68	56.50	56.91	591651
2018-11-09	56.62	56.89	55.41	56.35	587791
2018-11-12	56.69	56.89	55.19	55.34	508594
2018-11-13	55.09	57.09	55.09	56.16	656786
2018-11-14	56.61	57.52	55.55	55.79	448998
2018-11-15	55.19	56.83	54.95	55.43	871273
2018-11-16	55.44	55.60	54.40	54.81	565666
2018-11-19	54.60	54.97	53.23	53.65	1051066
2018-11-20	53.00	53.03	51.26	51.82	932210
2018-11-21	52.13	53.91	52.11	53.43	419949
2018-11-23	53.08	54.13	53.01	53.62	142715
2018-11-26	53.86	56.08	53.86	55.88	1052804
2018-11-27	55.46	56.00	54.18	54.70	962107
2018-11-28	54.71	55.76	53.53	55.70	930539
2018-11-29	56.73	56.99	55.87	56.19	2070460
2018-11-30	55.97	56.86	55.85	56.57	882389
2018-12-03	57.51	58.23	56.48	56.96	463336
2018-12-04	56.51	56.65	53.03	53.46	1028763
2018-12-06	52.52	52.73	51.51	52.57	789696
2018-12-07	52.61	53.22	50.89	51.32	867054
2018-12-10	51.14	51.43	49.63	51.10	647886
2018-12-11	52.01	52.41	50.86	51.10	540134
2018-12-12	51.74	52.38	51.13	51.15	542359
2018-12-13	51.73	51.73	49.48	49.61	612970
2018-12-14	48.95	49.55	48.50	49.07	552752
2018-12-17	49.56	50.34	48.70	49.20	632397
2018-12-18	50.05	50.21	48.62	48.87	623770
2018-12-19	49.28	50.01	47.11	47.29	736318
2018-12-20	47.00	47.74	45.58	46.58	839663
2018-12-21	46.45	46.89	45.50	46.07	1108564
2018-12-24	45.60	46.23	44.80	45.15	393793
2018-12-26	45.41	48.08	44.95	48.02	591509
2018-12-27	46.98	48.06	46.16	48.06	463612
2018-12-28	48.02	48.69	47.15	47.68	445868
2018-12-31	47.99	48.31	47.06	48.15	531539
2019-01-02	47.14	49.41	46.70	48.81	805823
2019-01-03	48.31	49.84	48.09	48.86	1138700
2019-01-04	49.99	52.15	49.69	51.82	739592
2019-01-07	51.70	53.25	51.12	52.38	990853
2019-01-08	53.43	54.36	52.23	52.40	889344
2019-01-09	52.67	54.59	52.19	54.54	648812
2019-01-10	54.41	55.60	53.89	55.11	1021672
2019-01-11	55.11	56.35	54.51	55.62	638286
2019-01-14	55.24	56.31	55.23	55.52	1233852
2019-01-15	55.38	55.41	51.82	51.92	1207525
2019-01-16	52.27	53.28	51.78	52.80	818483
2019-01-17	52.74	54.56	52.44	54.23	958584
2019-01-18	55.03	56.80	54.34	56.68	1492481
2019-01-22	56.24	56.32	54.54	54.82	853680
2019-01-23	55.38	55.60	53.43	53.72	581225
2019-01-24	53.81	55.17	53.78	54.09	546590
2019-01-25	54.54	55.37	54.34	55.02	477160
2019-01-28	54.42	55.18	54.27	55.00	446149
2019-01-29	55.23	56.40	54.65	56.04	511519
2019-01-30	56.53	58.28	55.65	57.47	1028433
2019-01-31	57.81	58.09	57.33	57.91	1197685
2019-02-01	58.14	59.19	57.76	58.36	1223466
2019-02-04	58.36	58.61	57.46	58.58	464405
2019-02-05	58.76	59.47	58.52	58.81	406387
2019-02-06	58.84	59.13	58.30	58.41	327928
2019-02-07	58.31	58.44	57.16	58.22	455896
2019-02-08	57.74	58.20	56.62	57.92	485348
2019-02-11	58.31	58.57	57.76	58.37	554516
2019-02-12	58.97	60.11	58.96	59.54	591038
2019-02-13	59.92	61.09	59.71	60.52	1088691
2019-02-14	60.55	64.23	60.13	63.16	1436562
2019-02-15	63.72	64.60	63.06	64.43	1092263
2019-02-19	64.07	64.69	63.56	64.01	534339
2019-02-20	64.08	64.87	63.45	64.55	607135
2019-02-21	64.71	64.80	63.59	63.90	465997
2019-02-22	63.82	63.89	63.06	63.55	515615
2019-02-25	63.91	64.56	63.09	63.18	599013
2019-02-26	63.00	63.30	61.96	62.00	553346
2019-02-27	62.09	62.90	61.46	62.53	691719
2019-02-28	62.41	62.41	61.59	62.16	688069
2019-03-01	62.75	62.91	62.00	62.33	392676
2019-03-04	62.83	63.36	62.02	62.58	432406
2019-03-05	62.41	62.58	61.66	62.00	448556
2019-03-06	61.97	62.20	61.18	61.27	407769
2019-03-07	61.11	61.11	59.47	60.05	558835
2019-03-08	59.34	59.34	58.34	59.04	1040232
2019-03-11	58.86	60.97	58.65	60.91	1014843
2019-03-12	61.35	61.41	60.33	60.78	495599
2019-03-13	61.01	61.85	60.65	61.11	700793
2019-03-14	61.19	61.52	60.02	61.42	517906
2019-03-15	61.47	61.82	60.42	60.94	1542840
2019-03-18	60.88	61.88	60.87	61.55	697631
2019-03-19	61.84	61.84	59.91	59.97	417979
2019-03-20	59.88	60.18	58.73	59.51	536309
2019-03-21	59.27	60.37	59.27	60.14	610284
2019-03-22	59.98	59.98	58.45	58.82	451319
2019-03-25	58.49	59.06	57.70	57.85	658887
2019-03-26	58.28	58.88	58.07	58.67	353328
2019-03-27	58.77	60.17	58.76	59.59	469278
2019-03-28	59.68	61.88	59.66	61.62	659693
2019-03-29	62.37	63.01	61.91	61.99	546932
2019-04-01	62.58	63.94	62.33	63.83	335178
2019-04-02	63.74	64.03	62.88	63.06	496322
2019-04-03	63.31	64.24	63.27	63.68	450255
2019-04-04	63.65	64.89	63.64	64.71	347077
2019-04-05	64.73	65.46	64.54	64.73	333381
2019-04-08	64.26	65.16	64.09	65.12	279596
2019-04-09	64.73	64.88	63.84	64.08	262507
2019-04-10	64.18	64.85	63.71	64.41	197979
2019-04-11	64.44	65.38	64.21	65.20	491031
2019-04-12	65.72	66.90	65.49	66.23	356691
2019-04-15	66.00	66.57	65.21	65.44	291743
2019-04-16	65.03	65.81	64.58	65.77	311580
2019-04-17	66.37	66.71	65.38	65.56	318268
2019-04-18	65.86	66.16	65.33	65.57	192991
2019-04-22	65.52	65.87	65.04	65.73	238193
2019-04-23	65.75	66.26	65.39	66.00	359717
2019-04-24	66.09	67.65	66.06	67.19	519063
2019-04-25	66.41	66.80	63.67	63.91	470031
2019-04-26	63.91	65.31	63.67	64.89	467955
2019-04-29	65.14	65.76	64.19	65.49	739889
2019-04-30	64.44	64.97	61.50	63.00	1358871
2019-05-01	62.92	63.27	60.36	60.55	729471
2019-05-02	60.44	61.58	59.58	61.25	740294
2019-05-03	61.58	64.14	61.58	63.66	465371
2019-05-06	62.43	64.28	62.26	63.87	362418
2019-05-07	62.82	63.14	61.63	62.45	326531
2019-05-08	62.50	62.71	61.60	61.73	276793
2019-05-09	61.08	61.86	60.13	61.33	340723
2019-05-10	60.91	60.91	59.37	60.21	515997
2019-05-13	58.58	58.75	57.61	57.87	673354
2019-05-14	58.34	60.21	58.06	59.37	541166
2019-05-15	58.85	59.91	58.28	59.77	292094
2019-05-16	60.17	61.40	60.06	60.01	418868
2019-05-17	59.52	59.75	57.58	57.70	415323
2019-05-20	56.43	58.48	55.46	57.45	559685
2019-05-21	57.95	58.29	57.23	58.08	446819
2019-05-22	57.72	57.99	55.83	56.68	395718
2019-05-23	55.74	55.97	53.86	54.41	416066
2019-05-24	54.89	54.91	53.14	53.83	478922
2019-05-28	53.59	53.76	52.77	53.27	518540
2019-05-29	52.66	53.37	52.24	53.08	568907
2019-05-30	53.03	53.51	51.90	52.29	458701
2019-05-31	51.37	51.37	50.28	50.50	673634
2019-06-03	50.60	51.96	50.43	51.16	810774
2019-06-04	52.38	53.70	51.96	53.60	881972
2019-06-05	53.94	54.08	52.48	53.02	541764
2019-06-06	52.89	53.22	51.78	52.71	359227
2019-06-07	52.86	53.80	52.73	53.21	408891
2019-06-10	53.70	55.09	53.70	54.75	426325
2019-06-11	55.34	56.06	55.14	55.58	570885
2019-06-12	55.52	56.17	55.35	56.05	415159
2019-06-13	56.24	57.04	56.07	56.97	265674
2019-06-14	56.98	56.98	55.67	56.41	281639
2019-06-17	56.39	56.96	56.10	56.18	359152
2019-06-18	56.50	57.69	56.15	56.55	323805
2019-06-19	57.44	57.44	56.48	56.94	250910
2019-06-20	58.09	58.09	57.36	57.53	357635
2019-06-21	57.17	57.80	56.68	56.90	669216
2019-06-24	57.05	57.05	53.84	54.12	674660
2019-06-25	54.19	54.45	53.45	54.22	444645
2019-06-26	54.69	55.50	54.29	55.28	457550
2019-06-27	55.64	57.31	55.64	56.49	439828
2019-06-28	56.76	58.81	56.47	58.30	853633
2019-07-01	59.27	59.75	57.07	57.53	459785
2019-07-02	56.60	56.80	55.20	55.37	622378
2019-07-03	55.75	55.87	55.07	55.76	270662
2019-07-05	55.35	55.94	54.54	55.72	278679
2019-07-08	55.26	55.61	54.81	55.52	388616
2019-07-09	55.01	55.32	54.47	54.76	327817
2019-07-10	54.93	55.14	53.58	53.85	423811
2019-07-11	53.89	54.56	53.30	54.39	395652
2019-07-12	54.82	57.87	54.74	57.53	400755
2019-07-15	57.32	57.45	56.41	56.70	239083
2019-07-16	57.39	59.38	56.69	58.82	440305
2019-07-17	57.83	58.32	56.92	57.43	448060
2019-07-18	57.23	57.71	56.72	56.97	266255
2019-07-19	57.15	58.92	57.14	58.50	481399
2019-07-22	58.60	58.88	57.55	57.72	529824
2019-07-23	58.10	58.99	57.71	58.54	575917
2019-07-24	58.59	60.36	58.50	60.09	728308
2019-07-25	60.28	60.55	58.36	58.88	409514
2019-07-26	58.78	59.44	58.29	59.09	350995
2019-07-29	59.01	59.40	58.38	59.32	501210
2019-07-30	53.50	54.55	51.11	53.38	1437918
2019-07-31	52.69	54.03	51.02	53.26	1202437
2019-08-01	53.37	53.44	50.19	50.65	1112922
2019-08-02	50.06	51.12	49.78	49.89	584462
2019-08-05	48.82	49.32	47.65	48.23	633699
2019-08-06	48.60	49.18	47.32	48.54	634289
2019-08-07	47.81	48.58	47.10	48.47	418713
2019-08-08	48.72	49.95	48.60	49.93	705880
2019-08-09	49.64	49.94	48.23	48.59	448308
2019-08-12	48.22	48.47	47.56	47.63	404919
2019-08-13	47.64	49.59	47.07	48.22	626069
2019-08-14	47.63	47.63	46.61	47.18	409191
2019-08-15	47.19	47.19	45.92	45.97	446122
2019-08-16	46.42	47.68	46.42	47.64	311636
2019-08-19	48.36	48.98	48.00	48.12	423859
2019-08-20	48.07	48.22	47.48	47.66	399184
2019-08-21	48.46	48.99	48.02	48.67	281727
2019-08-22	48.88	49.30	48.58	48.73	210004
2019-08-23	48.37	48.62	46.40	46.63	624329
2019-08-26	47.14	47.41	46.39	46.98	331660
2019-08-27	47.28	47.28	45.08	45.12	408585
2019-08-28	45.03	47.22	44.90	47.12	486701
2019-08-29	47.63	48.57	47.63	47.88	338618
2019-08-30	48.24	49.22	48.05	48.17	689981
2019-09-03	47.84	48.13	46.76	47.40	674226
2019-09-04	48.13	49.53	48.13	49.28	545568
2019-09-05	50.25	51.55	50.05	51.13	661602
2019-09-06	51.38	51.51	50.52	50.75	459838
2019-09-09	51.12	53.68	51.12	53.61	715525
2019-09-10	53.80	54.24	53.09	53.98	761041
2019-09-11	54.16	54.75	52.76	54.73	479288
2019-09-12	54.41	54.87	52.70	53.25	497775
2019-09-13	53.59	54.69	53.27	53.33	512865
2019-09-16	53.04	54.31	53.04	53.59	549787
2019-09-17	53.38	53.38	52.22	53.18	550215
2019-09-18	52.62	53.23	51.98	52.40	526272
2019-09-19	52.49	52.93	52.01	52.08	573020
2019-09-20	52.30	52.60	51.28	51.33	817701
2019-09-23	51.18	51.97	50.91	51.57	464943
2019-09-24	51.86	52.60	49.90	49.99	581840
2019-09-25	49.99	52.67	49.99	51.97	484150
2019-09-26	52.00	52.00	51.00	51.66	411941
2019-09-27	51.64	52.26	50.75	50.86	606257
2019-09-30	51.05	51.94	50.82	51.77	285323
2019-10-01	52.12	52.74	49.47	49.88	339552
2019-10-02	49.30	49.62	48.28	48.84	330889
2019-10-03	48.71	49.26	47.63	48.95	426720
2019-10-04	48.81	49.17	47.62	48.15	273681
2019-10-07	47.88	48.66	47.34	48.22	301214
2019-10-08	47.77	47.92	47.15	47.26	476177
2019-10-09	47.74	48.36	47.28	48.24	513267
2019-10-10	48.44	49.16	48.20	48.70	477605
2019-10-11	49.60	51.14	49.60	50.47	384765
2019-10-14	50.18	50.22	49.12	49.81	445538
2019-10-15	49.58	51.44	49.49	51.11	384331
2019-10-16	51.09	51.98	50.83	51.00	437553
2019-10-17	51.27	52.14	50.83	51.85	414858
2019-10-18	51.58	52.57	51.58	52.45	281344
2019-10-21	52.89	53.81	52.56	52.65	275474
2019-10-22	52.48	53.82	51.64	53.61	339298
2019-10-23	53.52	53.81	52.90	53.77	340955
2019-10-24	53.59	53.69	52.94	53.39	421020
2019-10-25	53.32	54.98	53.12	54.83	512586
2019-10-28	55.25	55.70	54.63	55.12	839104
2019-10-29	51.00	54.43	49.15	52.12	2015979
2019-10-30	52.19	52.29	48.04	48.44	1408056
2019-10-31	47.64	48.79	46.90	48.63	1244045
2019-11-01	48.85	50.28	47.97	50.23	654341
2019-11-04	51.07	52.97	50.80	52.70	1056081
2019-11-05	53.09	54.69	52.85	53.94	724335
2019-11-06	54.05	54.77	53.30	54.71	658091
2019-11-07	55.00	55.93	53.41	53.95	784523
2019-11-08	54.71	54.99	53.62	53.86	699503
2019-11-11	53.24	54.24	53.03	53.93	323148
2019-11-12	54.01	54.30	53.35	53.45	537694
2019-11-13	52.87	53.35	51.60	51.73	573997
2019-11-14	51.59	53.19	51.42	52.56	1018831
2019-11-15	53.05	53.44	52.49	52.71	487593
2019-11-18	52.23	52.54	51.58	52.06	465818
2019-11-19	51.99	51.99	50.31	51.09	507580
2019-11-20	50.89	51.18	49.85	50.16	503891
2019-11-21	50.79	50.99	49.81	50.89	785953
2019-11-22	51.04	52.17	50.83	51.61	658796
2019-11-25	51.87	53.56	51.77	53.25	1432628
2019-11-26	53.30	54.00	52.79	53.34	556542
2019-11-27	53.44	53.61	52.70	53.32	665934
2019-11-29	53.08	53.33	52.39	52.49	294835
2019-12-02	52.67	53.32	52.42	52.55	749696
2019-12-03	51.75	51.99	50.77	50.87	710196
2019-12-04	51.10	52.94	50.92	51.37	566364
2019-12-05	51.57	51.78	50.86	51.22	607913
2019-12-06	52.09	53.56	52.09	53.42	1037362
2019-12-09	53.37	54.08	53.02	53.42	661445
2019-12-10	53.23	53.23	51.73	51.88	879358
2019-12-11	51.92	52.16	50.92	51.39	2024070
2019-12-12	51.91	53.71	51.65	52.91	1282881
2019-12-13	52.78	53.52	51.82	52.06	668332
2019-12-16	52.54	53.76	52.45	53.01	635891
2019-12-17	53.18	53.47	52.53	52.87	1167469
2019-12-18	53.04	53.04	52.39	52.46	790751
2019-12-19	52.51	53.61	52.14	52.64	624011
2019-12-20	52.82	54.25	52.14	53.75	1959238
2019-12-23	53.76	53.86	53.25	53.62	977262
2019-12-24	53.93	54.13	53.38	53.91	249716
2019-12-26	53.95	54.38	53.65	54.18	391236
2019-12-27	54.24	54.45	53.76	53.88	404476
2019-12-30	53.91	54.44	53.58	53.79	467218
2019-12-31	53.58	54.70	53.58	54.31	549029
2020-01-02	54.81	54.81	53.45	54.33	353074
2020-01-03	53.64	54.01	53.08	53.87	396429
2020-01-06	53.44	53.72	52.63	53.70	390615
2020-01-07	53.35	54.38	53.10	54.14	771887
2020-01-08	54.18	54.64	53.41	54.03	626385
2020-01-09	54.49	54.49	53.59	53.73	454218
2020-01-10	53.71	54.20	53.12	53.14	462409
2020-01-13	54.06	54.85	53.73	53.93	873290
2020-01-14	53.93	55.81	53.75	55.34	717948
2020-01-15	55.33	56.57	55.20	56.00	762496
2020-01-16	56.70	57.38	55.58	55.95	684748
2020-01-17	55.76	55.93	55.20	55.33	804437
2020-01-21	55.06	55.18	54.03	54.36	638538
2020-01-22	54.58	54.78	53.10	53.14	827788
2020-01-23	52.90	53.12	51.94	52.98	675041
2020-01-24	53.02	53.11	51.60	51.75	1005852
2020-01-27	50.39	50.85	49.66	49.72	1351627
2020-01-28	49.97	50.43	49.34	49.80	528128
2020-01-29	50.14	50.86	50.00	50.00	852489
2020-01-30	49.43	50.29	48.74	49.83	439300
2020-01-31	49.52	49.65	47.27	47.72	1232463
2020-02-03	48.13	48.88	47.78	48.37	707513
2020-02-04	49.30	49.38	48.66	48.99	379479
2020-02-05	49.91	51.53	49.86	50.73	527843
2020-02-06	50.95	51.05	50.07	50.34	598961
2020-02-07	50.06	50.28	49.22	50.05	576600
2020-02-10	49.54	49.93	48.48	48.76	740687
2020-02-11	48.99	50.15	48.52	49.58	828847
2020-02-12	50.30	50.57	49.97	50.19	671805
2020-02-13	45.19	47.64	44.76	44.45	1939831
2020-02-14	44.21	44.36	39.50	40.12	2526230
2020-02-18	39.90	40.08	38.30	38.45	1759711
2020-02-19	38.54	40.00	37.64	39.64	1797846
2020-02-20	39.75	41.09	39.46	41.05	1217189
2020-02-21	40.61	40.87	39.79	40.78	853427
2020-02-24	38.98	40.31	38.59	40.12	915652
2020-02-25	40.19	40.51	38.48	38.96	1296989
2020-02-26	39.19	39.43	36.90	37.21	1221083
2020-02-27	36.73	38.25	35.36	36.90	2299634
2020-02-28	35.68	38.45	35.50	38.04	1692939
2020-03-02	38.56	38.56	36.37	37.48	1513196
2020-03-03	37.56	37.80	35.48	35.98	1265825
2020-03-04	36.42	36.96	35.47	36.82	1222129
2020-03-05	35.65	36.23	34.52	34.83	1153266
2020-03-06	33.40	35.10	33.16	34.43	1171084
2020-03-09	32.08	32.41	30.13	30.84	1000034
2020-03-10	32.87	34.56	32.06	34.05	1355542
2020-03-11	33.56	33.57	31.32	31.55	1477708
2020-03-12	29.24	30.12	27.57	28.60	1332693
2020-03-13	30.04	30.89	26.31	30.89	933239
2020-03-16	24.75	27.87	24.75	27.18	1330798
2020-03-17	27.65	31.42	26.44	30.93	886858
2020-03-18	27.99	32.20	27.69	31.23	1258170
2020-03-19	30.86	32.49	28.59	28.81	939418
2020-03-20	28.84	29.27	25.53	26.39	1666145
2020-03-23	26.30	26.37	23.41	25.07	1257733
2020-03-24	26.36	28.60	25.81	26.52	913251
2020-03-25	26.87	28.94	25.54	26.81	1203364
2020-03-26	27.09	28.19	26.52	27.79	1542518
2020-03-27	26.11	27.09	25.06	26.49	854084
2020-03-30	26.50	27.33	25.30	26.20	2412276
2020-03-31	26.07	27.09	26.01	26.44	2047889
2020-04-01	25.33	25.82	24.10	24.60	1635553
2020-04-02	24.16	24.83	23.21	24.00	1746658
2020-04-03	23.90	24.16	22.62	22.93	1358140
2020-04-06	23.84	26.12	23.80	25.90	1152747
2020-04-07	27.09	28.86	26.32	27.33	2197607
2020-04-08	27.71	29.17	27.28	28.83	739265
2020-04-09	29.31	31.80	29.31	31.29	1687989
2020-04-13	31.53	31.64	30.08	30.73	1002265
2020-04-14	31.86	32.00	30.09	30.17	1065961
2020-04-15	29.40	29.40	27.95	28.27	555745
2020-04-16	28.35	28.42	26.77	27.51	1246250
2020-04-17	28.54	29.21	28.06	28.19	735715
2020-04-20	27.51	27.76	26.29	26.54	593111
2020-04-21	25.79	26.56	25.52	26.35	651434
2020-04-22	27.05	27.05	26.26	26.34	872882
2020-04-23	26.79	28.28	26.61	27.63	642930
2020-04-24	28.11	28.11	27.43	27.92	870558
2020-04-27	28.75	30.80	28.22	30.37	2084887
2020-04-28	31.46	31.78	30.68	30.70	1369014
2020-04-29	30.61	35.54	30.46	34.89	2792308
2020-04-30	34.07	35.55	33.01	35.40	2696083
2020-05-01	34.38	35.08	33.31	34.94	1170235
2020-05-04	34.33	34.35	31.39	32.78	1947106
2020-05-05	33.80	34.55	33.72	33.92	775096
2020-05-06	34.41	34.53	32.28	32.35	1054694
2020-05-07	32.85	33.62	32.46	33.15	661776
2020-05-08	33.95	35.86	33.73	35.49	987321
2020-05-11	35.33	35.57	33.76	33.80	884369
2020-05-12	33.96	34.10	32.03	32.05	585834
2020-05-13	31.61	31.82	29.33	29.74	744305
2020-05-14	29.11	30.75	27.93	30.17	692941
2020-05-15	29.62	30.49	29.40	29.90	420964
2020-05-18	31.39	33.62	31.31	33.42	703521
2020-05-19	33.39	33.48	31.59	31.61	441857
2020-05-20	32.12	32.99	31.27	31.60	1023029
2020-05-21	31.50	32.46	31.23	31.33	1199334
2020-05-22	31.70	31.72	30.41	31.10	468389
2020-05-26	32.86	34.50	32.29	34.05	1020325
2020-05-27	35.40	36.06	33.91	34.94	777634
2020-05-28	35.26	35.54	34.24	34.66	761324
2020-05-29	34.00	34.70	33.76	34.26	1049350
2020-06-01	34.19	35.46	33.86	35.39	577579
2020-06-02	35.78	37.79	35.26	36.81	1184911
2020-06-03	37.72	39.50	37.36	38.53	716475
2020-06-04	38.15	39.78	37.48	39.74	824794
2020-06-05	41.31	43.29	40.98	42.22	977498
2020-06-08	43.29	43.78	42.70	43.27	696390
2020-06-09	42.01	42.73	41.19	42.47	694879
2020-06-10	42.06	42.24	40.02	40.67	681274
2020-06-11	38.19	38.19	35.04	35.34	872790
2020-06-12	37.33	37.81	35.73	37.42	562441
2020-06-15	35.77	37.87	35.68	37.34	460587
2020-06-16	39.71	39.71	37.93	38.45	546349
2020-06-17	38.55	38.90	37.96	38.32	467966
2020-06-18	37.82	39.20	37.57	38.57	314157
2020-06-19	39.01	39.17	36.83	37.39	574723
2020-06-22	37.23	37.44	36.25	37.38	427013
2020-06-23	37.89	38.54	37.44	38.27	485091
2020-06-24	37.79	37.79	35.86	35.91	506573
2020-06-25	35.42	36.20	34.95	36.12	451451
2020-06-26	35.82	36.05	34.33	34.83	1231819
2020-06-29	35.20	36.85	34.98	36.72	818443
2020-06-30	36.54	37.74	36.14	37.51	688643
2020-07-01	37.94	38.36	36.28	36.30	532717
2020-07-02	37.22	37.60	36.38	36.73	355381
2020-07-06	38.52	40.50	37.87	39.75	1257209
2020-07-07	39.23	39.72	38.27	38.57	502314
2020-07-08	38.53	39.14	38.13	38.99	423849
2020-07-09	38.81	38.98	37.13	37.58	803548
2020-07-10	37.65	39.08	37.38	38.97	624641
2020-07-13	39.33	39.88	38.33	38.96	467747
2020-07-14	39.04	40.24	38.36	40.22	482738
2020-07-15	41.24	42.76	40.92	42.59	1141112
2020-07-16	42.41	43.79	42.01	43.58	727313
2020-07-17	43.84	44.39	43.33	43.48	781880
2020-07-20	43.03	43.33	41.27	41.55	526298
2020-07-21	41.62	43.32	41.45	42.73	1135281
2020-07-22	42.85	44.05	42.53	42.78	729763
2020-07-23	42.48	43.18	42.23	42.50	513480
2020-07-24	42.49	42.65	41.96	42.19	508939
2020-07-27	41.93	43.63	41.55	43.01	777110
2020-07-28	42.71	43.00	41.84	42.17	862270
2020-07-29	44.04	44.22	36.79	37.95	2594637
2020-07-30	37.29	38.71	36.54	37.63	1093216
2020-07-31	37.49	37.49	35.39	36.63	1013138
2020-08-03	36.48	37.16	35.62	36.11	780596
2020-08-04	35.95	36.65	35.79	36.45	573250
2020-08-05	36.88	37.43	36.51	36.76	883006
2020-08-06	36.70	37.02	36.01	36.03	639013
2020-08-07	35.75	37.64	35.46	37.47	1405206
2020-08-10	37.70	39.24	37.68	38.32	815958
2020-08-11	38.90	39.91	38.52	38.88	650082
2020-08-12	39.60	41.09	39.25	40.01	1027863
2020-08-13	39.70	39.93	38.86	39.07	594570
2020-08-14	38.87	39.84	38.28	39.34	544594
2020-08-17	39.37	39.55	38.86	39.01	466197
2020-08-18	38.89	39.19	38.43	38.56	358419
2020-08-19	38.55	39.92	38.55	39.57	645641
2020-08-20	39.18	39.64	38.46	38.65	506896
2020-08-21	38.79	39.80	38.36	39.37	873728
2020-08-24	39.57	40.55	39.22	40.45	446175
2020-08-25	40.35	40.55	39.44	40.06	331927
2020-08-26	40.09	41.29	39.97	41.19	532688
2020-08-27	41.25	41.85	41.14	41.64	648785
2020-08-28	41.94	41.94	41.04	41.61	323115
2020-08-31	41.62	41.64	40.85	40.90	542541
2020-09-01	40.63	42.48	40.10	42.28	388573
2020-09-02	42.17	42.84	41.43	42.21	513929
2020-09-03	42.15	42.53	40.06	40.43	525067
2020-09-04	40.88	41.32	39.52	40.77	513865
2020-09-08	40.29	40.89	39.24	40.31	478690
2020-09-09	40.72	42.22	40.70	41.81	482692
2020-09-10	42.19	42.19	40.42	41.27	466811
2020-09-11	41.40	41.81	40.56	41.31	374618
2020-09-14	41.50	42.46	41.26	42.40	399464
2020-09-15	42.78	42.78	41.62	42.32	418381
2020-09-16	42.82	44.29	42.65	43.63	861931
2020-09-17	42.86	44.76	42.25	44.75	987816
2020-09-18	45.12	45.45	44.25	44.50	1127792
2020-09-21	43.51	43.59	42.00	42.75	485269
2020-09-22	42.86	43.44	42.65	43.18	544650
2020-09-23	43.23	43.85	41.47	41.82	396136
2020-09-24	41.29	41.85	40.32	40.74	615293
2020-09-25	40.52	41.42	40.46	40.97	321318
2020-09-28	41.89	42.30	41.49	41.91	427543
2020-09-29	41.93	42.40	41.05	41.08	285760
2020-09-30	41.12	42.62	41.12	42.24	681252
2020-10-01	42.35	42.97	41.76	42.14	363795
2020-10-02	41.27	44.11	41.27	44.06	378633
2020-10-05	44.50	45.99	44.33	45.93	369278
2020-10-06	46.49	48.29	45.88	46.03	780577
2020-10-07	47.01	48.31	46.61	47.39	393450
2020-10-08	48.00	48.00	46.75	47.25	365103
2020-10-09	48.88	49.32	46.67	47.24	697088
2020-10-12	47.56	49.56	47.38	48.79	550461
2020-10-13	48.79	49.38	47.80	48.15	384432
2020-10-14	48.29	49.52	48.29	48.84	379134
2020-10-15	48.00	50.71	47.97	50.60	320232
2020-10-16	50.39	50.78	50.10	50.13	428634
2020-10-19	49.95	50.67	49.25	49.39	399568
2020-10-20	49.70	50.64	49.47	50.31	286612
2020-10-21	50.46	50.92	49.66	49.98	475133
2020-10-22	50.27	51.65	50.03	51.30	299893
2020-10-23	51.35	51.73	50.91	51.58	240827
2020-10-26	51.07	51.13	49.91	50.73	323395
2020-10-27	50.57	50.96	50.21	50.29	341259
2020-10-28	50.66	51.87	48.25	49.45	1005497
2020-10-29	50.21	51.33	49.63	50.97	804793
2020-10-30	50.80	51.38	48.62	49.26	724493
2020-11-02	50.13	50.84	49.22	49.69	862873
2020-11-03	50.73	52.85	50.06	52.53	857203
2020-11-04	51.64	52.99	51.04	51.27	529609
2020-11-05	51.55	53.49	51.55	53.06	592882
2020-11-06	53.23	53.84	52.40	52.44	341266
2020-11-09	55.00	56.99	53.59	53.85	672519
2020-11-10	54.01	55.66	53.67	55.27	470849
2020-11-11	55.48	55.72	53.50	55.17	378062
2020-11-12	54.68	55.26	53.29	53.84	468873
2020-11-13	54.47	55.96	54.47	55.80	355103
2020-11-16	56.93	58.24	56.36	57.60	568092
2020-11-17	56.69	58.05	56.36	57.67	452478
2020-11-18	57.81	59.71	57.50	57.85	646413
2020-11-19	58.00	58.10	56.48	57.43	412099
2020-11-20	56.92	57.46	55.54	56.02	472397
2020-11-23	56.93	59.15	56.50	58.47	469943
2020-11-24	59.14	60.96	59.12	60.34	396798
2020-11-25	60.35	61.10	59.31	60.69	472147
2020-11-27	60.31	61.15	60.22	60.86	123707
2020-11-30	60.64	61.14	58.70	59.22	642375
2020-12-01	60.33	61.29	59.84	60.62	616979
2020-12-02	60.30	60.90	59.66	60.35	350414
2020-12-03	60.75	61.75	60.24	60.46	402691
2020-12-04	61.06	61.72	60.87	61.71	275404
2020-12-07	61.64	61.75	60.22	60.79	384411
2020-12-08	60.50	62.00	60.50	61.59	445550
2020-12-09	62.00	62.79	60.86	61.94	361196
2020-12-10	61.40	62.41	60.86	62.35	254408
2020-12-11	62.06	63.02	62.04	62.69	340123
2020-12-14	64.01	64.25	60.63	60.66	413966
2020-12-15	61.18	63.24	61.18	63.24	491719
2020-12-16	63.39	63.81	62.55	63.46	359082
2020-12-17	63.46	63.75	61.91	62.49	353191
2020-12-18	62.81	63.45	62.15	63.32	1194844
2020-12-21	62.19	64.08	61.95	63.88	532184
2020-12-22	64.04	64.37	63.31	63.84	407883
2020-12-23	64.38	64.68	63.68	64.17	291871
2020-12-24	64.61	64.61	63.13	64.03	84366
2020-12-28	64.60	64.71	62.77	62.99	314965
2020-12-29	63.22	63.23	61.56	62.68	323463
2020-12-30	62.66	63.41	62.53	62.57	248343
2020-12-31	62.50	62.79	61.71	61.76	231114
2021-01-04	62.47	62.55	60.60	61.42	303775
2021-01-05	61.19	62.69	60.95	62.55	349499
2021-01-06	62.96	65.32	62.96	65.22	552141
2021-01-07	65.88	67.30	64.96	66.97	457947
2021-01-08	67.00	67.92	66.81	67.04	346638
2021-01-11	66.46	68.00	66.40	67.05	310852
2021-01-12	67.41	68.98	66.97	68.32	448812
2021-01-13	68.41	68.69	66.19	66.31	501035
2021-01-14	67.70	69.63	67.01	68.48	693801
2021-01-15	67.80	68.07	65.84	67.46	318683
2021-01-19	68.10	69.10	67.79	68.26	414965
2021-01-20	68.60	69.94	68.26	69.55	339397
2021-01-21	69.56	69.95	68.42	68.52	268933
2021-01-22	67.71	68.66	66.50	68.24	391361
2021-01-25	68.05	68.52	65.34	67.19	800069
2021-01-26	67.77	67.77	66.24	66.65	465522
2021-01-27	65.22	67.07	64.03	64.54	495637
2021-01-28	65.29	66.11	64.54	65.37	317473
2021-01-29	65.31	65.31	62.35	62.59	587317
2021-02-01	63.40	63.89	61.36	63.52	287288
2021-02-02	64.29	64.93	62.46	64.54	365884
2021-02-03	64.79	65.13	63.90	64.60	227684
2021-02-04	64.80	67.60	64.29	67.57	429911
2021-02-05	68.36	68.73	67.17	67.25	239864
2021-02-08	67.83	68.96	67.70	68.96	457967
2021-02-09	68.80	69.00	67.70	68.18	451323
2021-02-10	68.87	70.23	68.12	69.14	646692
2021-02-11	65.70	67.44	62.77	64.74	1035721
2021-02-12	64.78	65.99	63.36	64.84	555478
2021-02-16	65.51	65.51	63.21	63.94	488685
2021-02-17	63.47	64.72	62.83	64.31	441377
2021-02-18	63.86	65.42	63.28	63.97	401673
2021-02-19	64.37	67.01	64.37	66.35	391449
2021-02-22	66.05	68.44	66.05	66.68	534348
2021-02-23	66.21	68.95	65.01	68.53	593508
2021-02-24	68.75	69.80	67.18	69.23	679096
2021-02-25	68.87	69.89	67.49	68.26	450683
2021-02-26	68.63	69.69	67.03	67.77	546496
2021-03-01	69.31	70.63	68.67	69.96	375439
2021-03-02	70.23	71.59	69.75	69.92	392409
2021-03-03	70.38	71.56	69.92	70.91	288451
2021-03-04	71.00	71.85	68.79	70.52	389290
2021-03-05	71.54	73.04	70.07	72.93	403792
2021-03-08	73.50	76.60	73.29	74.61	472453
2021-03-09	74.89	75.56	73.66	74.45	454294
2021-03-10	74.98	76.56	74.87	76.11	328211
2021-03-11	76.33	79.15	76.33	78.94	486900
2021-03-12	79.37	79.90	76.73	77.39	527976
2021-03-15	77.34	77.36	75.57	76.90	622510
2021-03-16	76.73	76.73	74.81	75.44	413315
2021-03-17	75.80	76.09	74.55	76.08	537200
2021-03-18	76.31	78.09	74.37	74.71	670628
2021-03-19	74.51	74.58	72.65	73.98	804664
2021-03-22	73.82	73.86	72.06	72.73	487442
2021-03-23	71.72	72.43	68.48	69.22	603202
2021-03-24	70.48	72.80	70.39	70.50	481500
2021-03-25	69.96	72.52	69.14	72.46	542319
2021-03-26	73.72	76.46	73.21	76.45	460676
2021-03-29	76.45	77.31	73.66	74.14	547660
2021-03-30	74.15	76.57	74.15	75.81	371418
2021-03-31	75.52	76.86	74.50	75.65	511684
2021-04-01	76.35	76.94	75.21	76.91	249760
2021-04-05	77.62	79.25	77.11	78.49	725894
2021-04-06	78.55	79.25	77.76	78.00	443881
2021-04-07	78.00	78.17	76.65	77.12	364672
2021-04-08	76.95	77.32	74.95	77.28	488416
2021-04-09	77.26	77.69	76.21	77.17	407657
2021-04-12	77.52	79.14	77.20	78.05	347446
2021-04-13	77.79	78.39	75.54	76.47	529874
2021-04-14	76.53	78.36	76.52	77.00	323668
2021-04-15	77.87	78.69	76.86	78.37	244914
2021-04-16	78.49	78.68	77.08	77.80	524598
2021-04-19	77.64	77.85	76.05	76.32	426040
2021-04-20	76.05	76.42	72.34	73.62	560239
2021-04-21	73.61	74.52	73.20	73.65	508559
2021-04-22	73.80	75.52	73.08	73.86	409572
2021-04-23	74.25	74.99	73.75	74.77	451438
2021-04-26	75.00	76.48	74.92	75.31	444267
2021-04-27	75.67	77.46	75.14	76.78	552507
2021-04-28	76.78	78.63	75.63	77.36	557115
2021-04-29	79.91	81.98	78.80	81.93	817907
2021-04-30	81.31	81.76	79.48	79.84	800869
2021-05-03	80.94	81.35	79.80	80.27	605584
2021-05-04	80.40	81.98	80.03	81.92	551438
2021-05-05	82.34	85.94	82.20	85.77	537253
2021-05-06	85.77	87.06	83.95	87.05	457275
2021-05-07	86.28	87.41	85.68	87.22	448438
2021-05-10	87.53	89.65	86.52	86.54	447780
2021-05-11	84.63	85.43	82.05	84.42	609455
2021-05-12	83.80	84.30	80.80	81.48	637784
2021-05-13	82.29	85.45	82.29	84.85	611140
2021-05-14	85.50	85.83	84.44	85.14	543416
2021-05-17	85.04	86.67	84.65	86.40	335058
2021-05-18	86.73	87.00	84.83	84.90	431416
2021-05-19	82.90	84.55	81.75	83.73	509368
2021-05-20	83.13	83.15	80.49	80.43	543053
2021-05-21	80.88	81.62	80.45	81.00	437742
2021-05-24	81.47	81.98	80.50	81.61	290708
2021-05-25	81.37	82.25	80.30	80.53	621940
2021-05-26	80.59	82.00	79.55	81.78	526524
2021-05-27	82.80	83.86	82.40	82.61	716885
2021-05-28	82.70	82.70	80.22	81.79	324908
2021-06-01	82.84	84.34	82.34	84.23	406282
2021-06-02	84.77	84.77	81.92	82.29	494059
2021-06-03	81.85	83.40	81.05	82.87	343134
2021-06-04	83.46	83.46	80.07	80.61	538001
2021-06-07	80.76	81.15	79.57	80.17	517004
2021-06-08	80.25	81.36	78.95	81.01	361309
2021-06-09	81.01	81.13	79.08	79.58	585844
2021-06-10	79.76	80.40	77.96	77.98	527350
2021-06-11	78.37	79.61	78.24	79.42	488200
2021-06-14	79.42	79.42	76.03	76.26	734972
2021-06-15	76.29	78.67	75.90	78.44	528303
2021-06-16	78.13	78.60	76.63	76.79	718220
2021-06-17	76.79	77.44	72.77	73.87	697433
2021-06-18	72.77	73.21	71.65	71.77	686286
2021-06-21	72.86	73.99	72.69	73.91	357112
2021-06-22	73.91	74.56	73.06	73.38	513400
2021-06-23	73.48	74.72	72.94	73.35	450404
2021-06-24	73.67	74.15	72.54	74.03	336054
2021-06-25	74.06	75.49	73.57	75.26	826084
2021-06-28	74.94	75.19	72.08	73.74	717451
2021-06-29	73.90	74.40	72.67	74.31	772218
2021-06-30	74.19	74.69	73.61	74.33	674107
2021-07-01	75.16	76.92	74.80	76.33	893603
2021-07-02	75.31	75.58	74.09	74.22	572053
2021-07-06	74.22	74.32	72.13	73.52	708946
2021-07-07	73.17	74.27	72.72	73.66	698190
2021-07-08	72.07	72.89	70.30	71.70	549141
2021-07-09	73.34	74.26	72.88	73.86	389664
2021-07-12	72.88	74.60	72.31	74.49	501283
2021-07-13	73.98	74.71	72.87	73.96	620621
2021-07-14	74.61	75.51	73.19	73.30	560028
2021-07-15	73.03	74.44	72.52	73.10	660684
2021-07-16	73.29	73.73	70.32	70.95	1614595
2021-07-19	69.05	69.90	67.58	68.94	873148
2021-07-20	69.30	72.26	69.30	70.80	1173411
2021-07-21	71.82	72.28	71.06	71.29	898144
2021-07-22	71.54	72.45	70.09	71.47	712952
2021-07-23	72.24	73.72	71.26	73.41	726797
2021-07-26	73.72	74.77	72.43	72.90	555582
2021-07-27	72.50	74.34	71.78	73.90	783377
2021-07-28	74.34	74.73	70.68	73.48	682363
2021-07-29	75.00	77.35	74.45	77.20	587274
2021-07-30	76.90	77.95	75.55	76.15	740705
2021-08-02	76.44	78.69	75.68	75.73	776208
2021-08-03	76.28	78.37	75.89	78.37	642755
2021-08-04	77.53	77.96	75.37	75.40	527468
2021-08-05	75.97	77.40	75.50	76.32	443001
2021-08-06	77.22	77.91	76.45	77.19	285657
2021-08-09	76.59	76.86	75.22	75.32	535746
2021-08-10	75.41	76.89	74.85	76.46	507659
2021-08-11	76.89	79.38	76.07	79.36	457162
2021-08-12	79.62	79.89	78.24	79.15	328453
2021-08-13	79.13	79.75	78.60	79.38	230769
2021-08-16	78.78	79.54	77.65	78.49	357610
2021-08-17	77.94	78.56	75.67	77.08	390038
2021-08-18	76.63	78.59	75.61	75.72	498783
2021-08-19	75.02	75.31	72.21	72.52	453934
2021-08-20	73.00	74.55	72.59	74.40	410461
2021-08-23	75.25	76.95	75.23	75.86	417536
2021-08-24	76.49	77.98	76.00	77.11	497652
2021-08-25	77.45	79.48	77.35	79.09	806104
2021-08-26	78.90	79.32	78.59	79.07	473816
2021-08-27	79.41	82.06	79.29	81.25	476685
2021-08-30	81.50	81.79	80.36	80.90	398955
2021-08-31	80.68	81.00	79.08	79.49	382571
2021-09-01	79.42	79.77	78.39	78.92	445213
2021-09-02	79.13	80.93	78.94	80.53	604810
2021-09-03	80.65	81.20	79.57	79.70	447347
2021-09-07	79.97	80.80	79.64	80.08	431271
2021-09-08	80.29	80.49	77.46	77.83	572147
2021-09-09	77.43	77.86	76.62	77.31	429659
2021-09-10	78.11	79.03	77.86	78.00	485880
2021-09-13	79.06	79.77	77.20	79.67	559164
2021-09-14	79.68	80.03	78.38	79.07	525620
2021-09-15	79.55	81.97	79.15	81.35	558106
2021-09-16	81.79	82.51	79.52	79.88	510216
2021-09-17	79.95	80.33	77.39	78.56	928675
2021-09-20	76.27	77.68	75.60	77.46	518579
2021-09-21	78.40	78.54	76.07	76.61	444922
2021-09-22	77.50	79.46	77.50	78.70	436689
2021-09-23	79.67	81.49	79.67	81.18	335633
2021-09-24	81.24	82.91	81.03	82.23	438441
2021-09-27	83.00	86.36	82.89	85.17	423367
2021-09-28	85.17	85.88	83.68	83.88	329931
2021-09-29	84.40	84.62	83.20	84.38	356815
2021-09-30	84.48	84.59	82.59	82.71	499329
2021-10-01	83.37	83.59	81.39	83.25	406228
2021-10-04	83.21	84.50	82.48	83.00	356772
2021-10-05	83.22	84.25	82.30	83.52	494968
2021-10-06	82.36	83.30	81.61	83.15	359004
2021-10-07	84.18	84.95	83.49	83.69	373983
2021-10-08	83.69	83.95	82.21	83.20	340532
2021-10-11	83.73	84.21	82.02	82.10	484972
2021-10-12	81.94	82.63	81.30	82.37	433973
2021-10-13	82.24	82.40	80.81	81.86	327498
2021-10-14	83.43	84.15	82.81	83.25	376623
2021-10-15	84.30	84.74	83.73	83.75	466844
2021-10-18	83.31	85.04	83.04	85.04	314918
2021-10-19	85.52	86.38	85.10	86.00	428587
2021-10-20	85.96	87.54	85.59	87.41	326553
2021-10-21	87.71	88.28	86.70	87.84	480168
2021-10-22	87.90	89.65	87.90	88.94	408942
2021-10-25	89.33	93.05	89.24	91.24	832317
2021-10-26	91.89	92.29	90.76	91.02	572020
2021-10-27	91.24	91.71	85.91	86.91	1055683
2021-10-28	87.00	89.10	85.46	86.64	1151642
2021-10-29	86.10	86.98	84.45	84.95	955061
2021-11-01	85.06	87.88	84.79	86.51	675432
2021-11-02	86.34	86.82	84.62	86.27	748406
2021-11-03	85.50	88.71	84.75	88.51	819814
2021-11-04	88.51	89.16	86.83	87.40	579583
2021-11-05	88.47	89.37	86.70	87.08	698924
2021-11-08	87.81	88.12	86.81	86.88	457561
2021-11-09	86.58	87.45	86.21	86.92	394511
2021-11-10	86.77	87.41	85.46	85.89	850430
2021-11-11	86.33	86.91	86.18	86.66	275638
2021-11-12	86.77	88.83	86.50	88.00	420623
2021-11-15	88.00	88.45	86.78	87.33	342761
2021-11-16	87.33	87.43	86.07	86.39	564046
2021-11-17	86.07	86.41	83.32	83.89	715906
2021-11-18	83.97	84.88	83.40	83.79	690711
2021-11-19	83.28	84.25	83.04	84.19	326463
2021-11-22	84.42	86.76	84.28	85.89	495835
2021-11-23	86.57	87.58	85.69	87.08	428881
2021-11-24	86.70	87.53	85.63	87.01	279527
2021-11-26	83.92	85.70	82.71	85.34	404476
2021-11-29	86.14	87.08	84.54	85.25	493107
2021-11-30	84.54	84.69	82.49	83.08	895559
2021-12-01	85.09	85.43	79.56	79.64	787990
2021-12-02	80.61	81.21	79.00	79.52	971315
2021-12-03	79.47	80.54	78.07	79.32	692277
2021-12-06	80.34	82.70	79.76	81.01	617583
2021-12-07	82.10	83.81	81.84	83.25	507804
2021-12-08	83.35	83.64	81.95	81.98	410976
2021-12-09	81.15	82.38	80.77	81.20	320115
2021-12-10	81.50	82.09	79.88	81.13	407330
2021-12-13	80.73	83.81	80.52	83.00	838021
2021-12-14	82.83	83.53	80.11	80.78	793918
2021-12-15	80.65	80.87	79.12	80.33	722184
2021-12-16	80.64	81.65	79.23	79.41	533035
2021-12-17	79.08	79.32	76.77	78.21	853838
2021-12-20	76.87	77.35	74.46	75.79	698632
2021-12-21	76.34	79.22	76.27	78.84	423454
2021-12-22	78.84	79.00	77.96	78.26	298031
2021-12-23	78.79	79.69	78.63	79.35	231446
2021-12-27	79.08	80.38	78.74	80.32	195127
2021-12-28	80.08	81.75	80.08	80.75	294139
2021-12-29	80.87	81.79	80.53	81.57	181593
2021-12-30	81.65	82.38	81.15	81.56	358716
2021-12-31	81.80	82.88	81.22	82.43	370149
2022-01-03	82.88	83.76	80.81	81.65	432235
2022-01-04	82.45	85.04	81.77	84.42	563236
2022-01-05	82.59	83.75	79.90	80.03	1030265
2022-01-06	80.54	80.55	78.20	79.34	734917
2022-01-07	79.23	80.32	77.84	78.07	539954
2022-01-10	77.59	77.93	75.63	77.81	501474
2022-01-11	77.93	78.22	77.01	78.10	440007
2022-01-12	79.06	80.99	78.43	79.86	526010
2022-01-13	80.11	80.99	79.27	79.50	395019
2022-01-14	78.79	79.40	77.17	78.98	302149
2022-01-18	78.47	78.47	76.35	77.50	574523
2022-01-19	77.51	78.23	76.41	77.13	479392
2022-01-20	77.71	77.99	76.08	76.16	758704
2022-01-21	75.79	76.47	74.08	75.00	682605
2022-01-24	73.74	76.09	73.30	75.86	740364
2022-01-25	74.73	75.10	72.33	73.56	690017
2022-01-26	75.10	75.52	71.19	72.10	530442
2022-01-27	72.83	73.65	70.35	70.66	659786
2022-01-28	70.43	72.31	69.71	72.23	361329
2022-01-31	71.70	73.19	70.83	73.19	703327
2022-02-01	73.54	74.86	72.58	74.09	433952
2022-02-02	74.56	74.64	72.76	74.16	492262
2022-02-03	74.06	75.14	72.46	72.46	401606
2022-02-04	72.45	72.99	70.80	71.75	348950
2022-02-07	72.10	72.22	70.53	70.94	400477
2022-02-08	71.30	72.90	71.16	72.52	1031044
2022-02-09	73.67	75.25	73.44	75.21	680103
2022-02-10	73.90	75.67	73.62	73.95	835995
2022-02-11	73.97	75.13	72.86	73.59	590938
2022-02-14	74.23	76.12	74.23	74.98	770049
2022-02-15	75.35	77.47	75.35	76.55	1009436
2022-02-16	80.30	82.99	79.18	80.68	1315820
2022-02-17	80.51	80.51	78.15	78.05	959456
2022-02-18	80.71	80.89	77.54	78.68	759919
2022-02-22	78.00	79.02	76.24	76.33	682245
2022-02-23	76.41	77.15	73.54	73.93	731087
2022-02-24	71.32	75.86	71.00	75.59	653805
2022-02-25	75.75	78.85	75.63	77.58	655580
2022-02-28	76.21	79.56	76.21	78.84	526337
2022-03-01	78.77	79.62	76.56	77.69	721355
2022-03-02	78.49	81.51	78.49	80.67	695449
2022-03-03	81.39	81.87	80.03	80.35	434492
2022-03-04	79.69	80.01	78.27	79.03	515892
2022-03-07	79.02	79.25	76.50	76.73	657826
2022-03-08	77.15	78.11	75.08	76.26	491489
2022-03-09	78.03	80.28	77.54	79.61	491033
2022-03-10	78.13	79.56	77.96	78.96	401343
2022-03-11	79.82	80.43	79.02	79.19	377478
2022-03-14	79.50	79.58	76.73	77.48	668397
2022-03-15	77.85	79.48	77.81	78.59	290412
2022-03-16	78.90	82.26	78.90	82.18	480207
2022-03-17	81.29	83.78	80.95	83.77	521780
2022-03-18	83.18	84.58	82.14	84.26	1003233
2022-03-21	84.05	84.91	83.60	84.34	498254
2022-03-22	84.68	85.72	83.34	84.06	577340
2022-03-23	82.40	83.53	81.37	81.44	398162
2022-03-24	81.80	82.23	81.16	81.75	306666
2022-03-25	81.45	82.00	80.21	80.79	394847
2022-03-28	80.80	81.53	80.21	81.41	322402
2022-03-29	81.79	82.63	80.96	81.99	376890
2022-03-30	81.44	82.34	80.78	81.43	402343
2022-03-31	81.13	81.63	78.32	79.33	668339
2022-04-01	79.28	79.71	72.34	73.99	1737717
2022-04-04	74.00	74.54	72.40	72.75	1061798
2022-04-05	71.24	72.15	67.40	67.72	1648729
2022-04-06	66.65	67.10	64.17	65.44	1351957
2022-04-07	65.52	65.83	63.21	63.92	1121050
2022-04-08	63.20	64.60	61.71	63.11	1365735
2022-04-11	62.99	65.12	62.80	62.99	881890
2022-04-12	63.55	64.93	62.46	63.02	851365
2022-04-13	63.41	65.10	63.30	64.86	746457
2022-04-14	64.77	65.36	63.62	64.02	604369
2022-04-18	63.76	64.91	63.30	64.40	879528
2022-04-19	64.77	66.59	64.77	66.38	686009
2022-04-20	66.98	68.42	66.76	67.64	660416
2022-04-21	68.41	68.74	67.20	68.02	570566
2022-04-22	67.77	68.50	66.91	67.46	675694
2022-04-25	67.00	69.91	66.44	69.55	981825
2022-04-26	68.78	69.82	67.60	67.96	1330256
2022-04-27	69.90	69.90	65.47	68.25	1170128
2022-04-28	69.43	71.86	68.85	70.96	1014284
2022-04-29	70.28	72.24	69.75	69.90	852344
2022-05-02	70.64	71.74	69.01	71.05	850940
2022-05-03	70.62	73.08	70.61	72.90	900739
2022-05-04	72.87	75.77	72.87	75.72	523116
2022-05-05	75.25	75.96	73.21	74.45	829149
2022-05-06	74.08	75.12	72.36	74.32	1422510
2022-05-09	73.26	74.01	72.15	72.91	646882
2022-05-10	74.05	74.50	70.89	71.46	1350330
2022-05-11	71.60	73.19	70.37	70.48	659387
2022-05-12	69.69	71.50	69.35	71.48	764484
2022-05-13	72.31	85.50	71.81	83.65	6996208
2022-05-16	82.50	86.14	82.48	83.19	2175042
2022-05-17	84.05	86.50	83.42	85.18	1357093
2022-05-18	84.70	85.00	79.10	80.75	1449570
2022-05-19	80.24	81.65	77.23	79.31	1300321
2022-05-20	80.02	80.59	77.90	79.40	832088
2022-05-23	79.65	80.41	77.59	78.06	1341739
2022-05-24	77.50	79.61	76.61	78.21	586752
2022-05-25	78.06	80.13	77.65	77.71	541234
2022-05-26	78.15	80.01	77.92	78.49	465790
2022-05-27	78.76	80.84	77.95	80.10	616129
2022-05-31	79.39	80.42	78.11	80.02	631771
2022-06-01	80.45	81.16	79.31	79.55	617927
2022-06-02	79.90	80.82	79.25	80.44	689461
2022-06-03	79.79	82.11	79.02	81.60	508206
2022-06-06	83.42	84.37	82.32	83.84	776127
2022-06-07	82.53	83.23	81.20	82.45	399415
2022-06-08	81.55	82.63	80.25	81.01	533648
2022-06-09	80.62	81.31	79.53	79.57	435115
2022-06-10	77.99	78.93	77.31	77.43	470374
2022-06-13	75.24	76.40	74.53	74.82	648409
2022-06-14	75.63	78.02	75.63	76.04	674825
2022-06-15	76.24	77.50	75.33	76.24	565391
2022-06-16	74.50	74.73	70.79	71.55	825668
2022-06-17	72.30	72.92	70.46	72.36	1339075
2022-06-21	73.45	73.98	71.78	71.86	1408812
2022-06-22	70.50	71.96	70.15	71.60	533003
2022-06-23	71.60	72.41	69.36	70.35	655250
2022-06-24	71.15	73.48	70.57	71.14	824760
2022-06-27	71.45	73.41	70.80	71.53	408951
2022-06-28	72.13	73.14	71.10	71.34	286868
2022-06-29	71.45	71.45	69.21	70.49	303487
2022-06-30	69.67	71.11	68.58	71.06	582593
2022-07-01	70.98	72.34	70.49	72.09	319401
2022-07-05	70.68	71.32	69.46	71.30	260906
2022-07-06	71.52	71.78	68.60	70.16	669173
2022-07-07	71.04	72.68	70.51	72.37	402218
2022-07-08	72.62	72.87	71.41	72.35	242614
2022-07-11	71.65	72.60	71.35	71.97	219838
2022-07-12	71.79	73.12	71.15	71.72	286386
2022-07-13	70.94	71.95	70.02	71.60	301035
2022-07-14	70.72	71.27	70.01	71.03	274113
2022-07-15	72.50	73.31	71.81	72.60	439068
2022-07-18	73.06	74.37	71.41	71.76	573482
2022-07-19	72.88	75.20	72.83	75.10	808109
2022-07-20	75.38	75.94	74.55	75.58	526026
2022-07-21	75.21	75.28	74.35	74.71	370568
2022-07-22	74.73	75.17	74.04	74.61	253322
2022-07-25	74.79	74.93	73.80	74.64	313783
2022-07-26	74.34	74.66	73.40	74.17	258836
2022-07-27	76.79	77.17	73.54	76.58	483304
2022-07-28	77.54	77.54	74.72	77.40	403208
2022-07-29	77.05	78.70	76.64	78.32	520480
2022-08-01	77.45	78.72	77.24	77.35	370806
2022-08-02	77.29	77.35	76.05	76.35	529327
2022-08-03	76.48	77.58	76.33	77.02	220258
2022-08-04	77.02	78.37	77.02	77.85	318552
2022-08-05	77.24	78.92	76.84	78.25	357071
2022-08-08	78.70	81.17	78.70	79.78	741815
2022-08-09	79.45	79.85	78.75	79.28	384761
2022-08-10	80.00	82.48	79.84	81.79	438395
2022-08-11	82.10	83.61	81.96	82.73	281676
2022-08-12	82.72	83.53	82.68	83.00	289308
2022-08-15	82.17	82.75	82.11	82.31	409168
2022-08-16	82.55	83.89	82.41	83.88	374046
2022-08-17	82.99	83.17	81.71	82.35	271586
2022-08-18	82.00	83.25	82.00	82.63	226692
2022-08-19	81.90	82.00	80.90	81.08	263111
2022-08-22	80.00	80.18	79.08	79.86	233378
2022-08-23	79.73	80.87	79.73	80.54	253613
2022-08-24	80.84	81.63	80.69	81.33	415983
2022-08-25	81.60	83.18	81.60	83.17	213293
2022-08-26	82.95	83.20	80.30	80.37	208798
2022-08-29	80.20	81.00	79.39	80.62	451663
2022-08-30	80.89	80.93	79.07	79.47	503981
2022-08-31	79.36	79.71	75.51	76.44	735380
2022-09-01	75.42	75.97	74.67	75.59	699170
2022-09-02	76.41	76.45	74.05	74.37	333716
2022-09-06	74.47	75.03	73.43	73.84	309645
2022-09-07	73.39	74.58	72.75	74.58	641293
2022-09-08	74.06	74.82	72.59	74.77	742212
2022-09-09	75.68	78.12	75.33	77.83	456103
2022-09-12	78.51	79.89	78.41	79.68	662745
2022-09-13	77.73	78.11	76.00	76.48	523458
2022-09-14	76.27	76.27	73.18	75.15	627699
2022-09-15	74.89	75.59	73.87	74.42	469544
2022-09-16	72.61	73.24	71.02	71.66	793898
2022-09-19	71.38	73.59	71.38	73.13	334656
2022-09-20	72.37	72.53	71.35	72.22	603552
2022-09-21	72.25	73.04	71.61	71.65	547937
2022-09-22	71.71	71.71	69.49	69.51	507675
2022-09-23	68.59	68.79	65.69	66.88	1479630
2022-09-26	66.65	67.65	66.44	66.51	487562
2022-09-27	67.01	78.92	66.22	76.28	3841089
2022-09-28	75.89	77.16	73.23	76.91	1186094
2022-09-29	75.95	76.46	74.00	74.08	875103
2022-09-30	74.00	77.59	73.96	75.49	540227
2022-10-03	76.06	78.18	75.27	77.40	430396
2022-10-04	78.57	80.20	78.42	79.05	1144277
2022-10-05	78.36	81.95	78.27	80.62	510952
2022-10-06	79.94	82.47	79.78	81.89	477813
2022-10-07	81.26	81.26	78.91	79.09	311198
2022-10-10	79.47	81.56	78.53	81.41	333815
2022-10-11	80.65	80.94	78.70	79.30	486878
2022-10-12	79.20	80.44	78.36	79.45	342755
2022-10-13	77.84	79.58	76.63	78.78	405764
2022-10-14	79.13	79.13	76.09	76.44	382228
2022-10-17	77.95	79.16	77.13	77.33	870582
2022-10-18	78.63	79.90	77.78	78.18	432820
2022-10-19	77.99	78.09	75.20	76.18	459981
2022-10-20	75.73	76.62	73.93	74.27	502210
2022-10-21	74.05	74.68	72.48	74.24	492999
2022-10-24	74.96	75.31	73.37	73.43	415356
2022-10-25	72.68	75.65	72.55	74.63	522500
2022-10-26	76.32	82.74	75.50	82.10	1067125
2022-10-27	83.20	85.20	81.47	82.00	643243
2022-10-28	82.12	83.37	80.50	81.70	614982
2022-10-31	81.39	82.75	80.34	80.51	743433
2022-11-01	81.70	83.72	81.51	83.05	810260
2022-11-02	82.33	83.24	80.11	80.17	732432
2022-11-03	78.56	81.71	78.34	80.65	514101
2022-11-04	81.44	83.68	81.15	83.35	671320
2022-11-07	83.35	85.03	83.03	84.68	402708
2022-11-08	84.86	88.18	84.59	85.40	749363
2022-11-09	84.53	85.60	83.01	83.11	422167
2022-11-10	85.20	88.77	85.19	88.18	678130
2022-11-11	88.65	89.97	88.50	88.68	644534
2022-11-14	86.57	89.17	86.11	87.13	1007213
2022-11-15	88.57	89.55	87.35	88.04	710975
2022-11-16	87.29	87.46	85.19	86.88	598025
2022-11-17	85.24	89.39	85.24	88.37	824988
2022-11-18	89.50	90.48	88.48	90.16	857377
2022-11-21	89.62	91.12	89.23	90.25	574414
2022-11-22	90.79	93.60	90.55	93.26	566080
2022-11-23	92.81	94.69	92.34	93.93	466622
2022-11-25	93.52	97.26	93.52	96.05	392274
2022-11-28	95.00	95.90	91.81	92.24	502189
2022-11-29	93.11	94.07	92.38	93.00	392972
2022-11-30	92.72	93.51	91.16	93.49	435346
2022-12-01	93.47	93.75	90.92	91.39	313481
2022-12-02	90.90	91.69	90.09	90.33	295115
2022-12-05	90.00	90.00	86.93	87.25	380003
2022-12-06	87.09	87.78	84.06	85.88	401251
2022-12-07	85.64	86.50	84.91	85.65	197223
2022-12-08	85.90	86.98	84.38	84.90	263094
2022-12-09	84.41	84.73	83.08	83.91	196983
2022-12-12	83.91	85.67	83.07	85.36	209114
2022-12-13	88.02	88.09	85.26	85.82	309997
2022-12-14	85.87	87.28	85.81	86.58	294850
2022-12-15	85.14	85.50	83.84	84.74	226225
2022-12-16	83.57	84.91	82.89	84.51	656132
2022-12-19	84.68	84.75	82.70	83.45	206354
2022-12-20	83.43	83.92	82.45	82.95	240546
2022-12-21	84.00	85.24	83.65	84.38	204618
2022-12-22	83.62	83.87	82.18	83.84	151951
2022-12-23	83.92	85.17	83.36	84.69	137098
2022-12-27	84.83	85.71	84.39	84.64	96714
2022-12-28	84.53	85.32	82.87	82.87	94946
2022-12-29	83.26	84.77	82.83	83.67	125797
2022-12-30	83.02	83.82	82.57	83.57	278020
2023-01-03	84.10	84.10	81.73	82.58	212602
2023-01-04	83.09	83.99	82.47	83.15	195371
2023-01-05	82.30	82.48	81.22	81.89	169746
2023-01-06	82.51	84.05	82.51	83.40	109793
2023-01-09	83.95	85.31	83.40	84.25	407340
2023-01-10	84.90	86.49	84.51	86.24	291816
2023-01-11	86.88	88.39	86.81	88.08	170352
2023-01-12	88.77	90.53	87.51	90.45	287654
2023-01-13	89.41	91.45	89.41	91.37	233608
2023-01-17	90.95	93.17	90.66	92.64	288276
2023-01-18	92.90	94.68	92.73	92.73	340710
2023-01-19	92.07	92.99	91.38	92.14	200556
2023-01-20	92.47	92.99	91.50	92.87	145291
2023-01-23	93.34	94.23	92.14	93.52	155449
2023-01-24	92.70	94.85	92.70	94.53	174809
2023-01-25	93.93	94.78	93.39	93.48	140564
2023-01-26	93.64	93.64	92.00	92.48	103989
2023-01-27	92.25	94.75	92.25	94.44	153342
2023-01-30	93.85	94.51	91.93	92.03	115003
2023-01-31	92.10	94.89	91.78	94.41	912050
2023-02-01	94.39	97.20	94.12	96.62	259068
2023-02-02	96.90	99.54	96.90	98.04	208857
2023-02-03	97.07	98.83	97.07	98.02	197006
2023-02-06	97.75	97.92	96.42	97.46	189617
2023-02-07	97.30	99.15	96.88	98.90	193802
2023-02-08	98.48	98.89	97.25	97.33	137594
2023-02-09	97.82	98.58	96.03	96.34	304438
2023-02-10	95.70	96.56	95.09	96.43	141544
2023-02-13	96.44	97.14	95.70	97.09	172602
2023-02-14	96.72	97.44	95.50	96.83	260542
2023-02-15	100.00	102.36	96.80	99.90	580615
2023-02-16	99.70	101.04	98.41	98.03	308238
2023-02-17	98.00	99.09	97.21	98.58	370921
2023-02-21	97.13	97.46	95.54	96.06	326820
2023-02-22	96.30	97.56	96.09	96.10	346080
2023-02-23	96.71	97.98	96.42	97.35	500886
2023-02-24	96.69	97.25	95.75	96.44	328510
2023-02-27	97.32	98.94	97.01	97.55	357450
2023-02-28	97.45	99.29	97.09	97.91	446588
2023-03-01	98.29	100.22	97.67	99.82	470604
2023-03-02	99.13	99.88	98.66	99.74	299649
2023-03-03	99.95	99.95	98.52	99.30	179059
2023-03-06	99.28	99.66	95.96	96.05	306904
2023-03-07	96.32	97.15	96.05	96.39	583306
2023-03-08	96.21	96.30	94.70	95.74	194343
2023-03-09	95.93	96.50	93.60	93.61	340308
2023-03-10	93.36	93.36	90.35	90.98	261227
2023-03-13	89.28	89.59	86.31	86.46	352889
2023-03-14	88.39	88.78	85.54	86.66	364432
2023-03-15	84.75	86.35	84.19	85.92	523507
2023-03-16	84.71	87.42	84.48	86.17	473795
2023-03-17	85.71	86.48	82.95	83.12	570827
2023-03-20	83.88	85.61	83.85	84.26	359730
2023-03-21	85.86	87.10	85.74	86.28	287526
2023-03-22	86.44	87.44	85.15	85.15	276755
2023-03-23	85.57	87.08	84.38	84.65	234354
2023-03-24	83.74	84.52	83.00	83.94	190824
2023-03-27	84.80	85.65	83.63	84.90	194032
2023-03-28	84.73	86.50	84.01	86.11	150516
2023-03-29	86.95	87.29	85.77	86.69	164259
2023-03-30	87.44	87.65	86.58	87.04	109261
2023-03-31	87.62	89.24	87.34	89.24	319828
2023-04-03	88.74	89.51	86.19	87.74	337127
2023-04-04	87.87	88.10	85.35	85.81	199629
2023-04-05	85.26	85.56	83.43	84.37	159188
2023-04-06	84.43	84.99	83.37	83.38	170021
2023-04-10	83.29	85.80	83.20	85.40	152220
2023-04-11	85.91	86.58	85.75	86.33	192530
2023-04-12	87.09	87.09	85.60	85.94	177665
2023-04-13	85.89	86.44	84.58	85.43	195215
2023-04-14	85.31	86.08	84.95	85.89	284141
2023-04-17	86.21	86.62	85.26	86.06	210741
2023-04-18	86.04	86.31	84.90	85.79	220468
2023-04-19	85.24	86.49	84.60	86.41	125715
2023-04-20	86.26	87.62	86.24	86.55	204343
2023-04-21	86.51	87.00	85.27	85.77	202498
2023-04-24	85.77	86.36	85.21	85.31	144196
2023-04-25	84.21	84.71	82.72	83.16	336851
2023-04-26	81.00	81.55	77.03	77.43	653924
2023-04-27	77.32	78.83	76.15	77.87	524788
2023-04-28	77.75	79.20	77.56	79.16	441653
2023-05-01	78.93	81.13	78.25	80.03	385301
2023-05-02	79.57	81.21	78.56	80.38	378118
2023-05-03	80.31	81.69	79.98	80.00	309581
2023-05-04	79.34	80.01	78.40	79.60	300790
2023-05-05	80.38	83.19	80.38	82.85	417531
2023-05-08	83.48	84.98	82.71	82.99	492313
2023-05-09	82.44	83.15	81.68	82.58	414039
2023-05-10	83.63	83.81	80.48	81.57	335508
2023-05-11	81.07	81.51	79.51	81.12	220738
2023-05-12	81.37	81.64	80.16	80.85	196489
2023-05-15	80.92	81.66	80.28	81.23	298617
2023-05-16	80.95	80.95	79.33	79.34	246535
2023-05-17	79.49	81.02	79.43	80.97	330711
2023-05-18	80.78	81.17	79.50	80.51	299895
2023-05-19	81.01	81.01	79.94	80.49	226944
2023-05-22	81.01	81.47	79.74	80.41	257861
2023-05-23	80.38	80.84	79.66	79.72	367585
2023-05-24	79.30	79.44	77.60	78.34	251162
2023-05-25	78.18	80.42	78.02	80.04	248437
2023-05-26	80.21	80.85	79.57	79.72	317425
2023-05-30	79.71	80.80	79.33	80.42	245339
2023-05-31	80.00	80.93	78.58	78.83	406543
2023-06-01	79.29	79.98	78.69	79.95	193625
2023-06-02	80.90	82.08	80.53	81.80	347151
2023-06-05	81.00	81.15	78.87	81.80	198595
2023-06-06	80.72	82.20	80.72	81.59	300329
2023-06-07	82.03	84.18	81.63	84.08	372745
2023-06-08	84.06	84.41	82.87	83.18	184685
2023-06-09	83.42	83.42	80.77	81.33	178521
2023-06-12	81.12	81.61	80.33	80.87	209619
2023-06-13	80.76	81.74	80.66	81.43	212587
2023-06-14	81.40	82.40	81.05	81.35	277844
2023-06-15	81.01	82.66	81.01	82.63	224729
2023-06-16	83.03	83.20	81.76	82.26	1079378
2023-06-20	82.03	82.44	81.21	81.85	282870
2023-06-21	81.37	82.20	80.90	81.98	204460
2023-06-22	81.93	82.90	81.40	82.22	407143
2023-06-23	81.34	82.15	81.10	82.02	477476
2023-06-26	82.26	83.56	82.26	83.20	169865
2023-06-27	83.00	84.66	82.75	83.54	299676
2023-06-28	83.54	83.78	82.69	83.33	254475
2023-06-29	83.59	84.21	83.15	84.09	163881
2023-06-30	84.26	85.31	83.58	84.79	215902
2023-07-03	84.26	85.96	84.23	85.92	153755
2023-07-05	85.01	85.01	83.51	83.74	207159
2023-07-06	82.84	83.72	82.46	83.38	283190
2023-07-07	83.44	85.48	83.44	84.91	365055
2023-07-10	84.63	85.46	84.39	84.74	213567
2023-07-11	85.10	85.49	84.75	85.04	159308
2023-07-12	85.86	86.23	85.15	85.85	175047
2023-07-13	86.50	88.81	85.92	88.77	299693
2023-07-14	88.94	89.16	87.84	88.31	245242
2023-07-17	87.85	88.77	87.60	88.75	245416
2023-07-18	89.26	90.92	89.14	90.38	363399
2023-07-19	90.72	92.63	90.72	92.50	454968
2023-07-20	92.94	93.41	92.08	92.29	285807
2023-07-21	92.30	92.30	91.35	91.81	135999
2023-07-24	90.58	91.55	90.22	91.48	320649
2023-07-25	91.45	91.97	90.70	91.79	364212
2023-07-26	93.66	99.00	93.66	98.62	927522
2023-07-27	99.42	100.94	98.56	99.50	489513
2023-07-28	100.00	101.57	99.43	101.13	639221
2023-07-31	102.00	103.81	101.34	102.15	525117
2023-08-01	101.54	102.07	100.08	101.57	428245
2023-08-02	100.58	101.24	98.25	98.37	458698
2023-08-03	98.35	101.73	97.38	99.98	513462
2023-08-04	99.97	102.34	99.77	101.16	425093
2023-08-07	101.46	102.93	101.46	102.74	286648
2023-08-08	101.02	102.00	99.95	101.72	378773
2023-08-09	101.11	102.37	100.90	101.85	270314
2023-08-10	101.92	102.28	100.78	101.50	196522
2023-08-11	100.77	101.38	100.00	100.54	242116
2023-08-14	100.08	101.04	99.33	100.72	306690
2023-08-15	100.33	100.33	98.86	99.53	224578
2023-08-16	99.42	100.18	98.37	98.69	266895
2023-08-17	98.77	99.05	96.35	96.00	421750
2023-08-18	95.47	96.93	95.03	96.81	349558
2023-08-21	96.77	97.83	96.32	96.38	279847
2023-08-22	96.37	97.19	95.05	95.11	446411
2023-08-23	94.92	97.12	94.81	96.88	281534
2023-08-24	96.44	97.53	95.95	96.03	302024
2023-08-25	96.33	97.18	95.67	96.92	281404
2023-08-28	97.32	99.07	97.32	97.92	258933
2023-08-29	98.00	99.30	97.75	98.40	261969
2023-08-30	98.33	100.72	97.86	100.44	336016
2023-08-31	100.29	101.71	99.93	100.70	381084
2023-09-01	101.31	103.12	101.31	102.26	467473
2023-09-05	101.87	101.98	99.98	100.21	391201
2023-09-06	100.19	100.98	98.96	100.00	297574
2023-09-07	100.25	100.93	97.97	98.12	655478
2023-09-08	98.19	98.33	96.94	97.68	398711
2023-09-11	98.13	98.25	96.39	97.03	245497
2023-09-12	96.65	98.88	96.65	98.22	246375
2023-09-13	98.29	101.18	97.83	100.37	466095
2023-09-14	101.41	102.00	100.05	101.60	486637
2023-09-15	100.97	102.42	100.19	101.99	1118924
2023-09-18	102.38	104.21	102.08	103.43	437495
2023-09-19	103.56	103.89	101.70	102.27	497239
2023-09-20	102.75	104.62	102.70	103.00	374522
2023-09-21	103.02	104.71	102.48	103.90	603240
2023-09-22	103.97	104.64	103.20	103.78	332403
2023-09-25	103.45	105.26	103.45	104.66	347486
2023-09-26	104.09	104.60	102.31	102.57	415963
2023-09-27	103.09	104.92	102.50	104.79	518617
2023-09-28	104.98	107.29	104.98	106.53	395065
2023-09-29	107.24	107.90	106.62	106.95	297648
2023-10-02	106.44	107.54	105.44	105.73	430686
2023-10-03	104.37	105.63	103.51	104.51	373000
2023-10-04	103.00	103.47	100.06	100.88	693173
2023-10-05	100.69	100.88	98.66	99.11	317691
2023-10-06	98.52	101.35	97.42	100.70	417658
2023-10-09	100.60	102.53	99.65	102.40	312031
2023-10-10	103.10	105.15	103.04	103.56	310032
2023-10-11	104.08	105.10	103.67	104.79	252880
2023-10-12	104.99	104.99	101.66	102.78	217825
2023-10-13	103.22	103.39	101.41	101.46	284728
2023-10-16	102.37	104.63	102.37	103.59	195329
2023-10-17	103.34	107.21	103.34	105.79	443519
2023-10-18	104.18	104.31	101.37	101.59	293241
2023-10-19	101.65	102.66	99.92	100.30	229539
2023-10-20	101.12	102.73	100.38	101.67	336832
2023-10-23	102.00	102.51	100.09	100.55	433213
2023-10-24	101.07	101.27	97.82	97.98	465456
2023-10-25	95.14	95.97	93.53	93.73	654583
2023-10-26	92.68	94.47	92.59	93.22	304474
2023-10-27	93.15	93.25	91.31	92.39	441939
2023-10-30	93.41	95.23	92.76	95.06	458441
2023-10-31	95.02	99.70	95.02	97.54	1031963
2023-11-01	97.45	97.67	96.30	97.54	394771
2023-11-02	98.21	99.39	97.94	98.00	306679
2023-11-03	99.53	101.04	99.31	100.80	322409
2023-11-06	100.98	101.04	99.09	100.51	273738
2023-11-07	100.06	101.72	99.65	101.09	233985
2023-11-08	101.17	101.93	100.92	100.93	227170
2023-11-09	101.57	102.07	100.15	100.18	243892
2023-11-10	100.63	104.00	100.55	103.49	360683
2023-11-13	102.98	103.75	102.81	103.61	188141
2023-11-14	105.00	107.08	105.00	106.40	319803
2023-11-15	106.40	107.79	106.10	106.26	388496
2023-11-16	106.10	107.00	104.44	104.35	220571
2023-11-17	105.08	106.42	105.08	106.38	315140
2023-11-20	106.48	107.40	105.44	107.24	221750
2023-11-21	107.09	107.83	106.34	106.79	438769
2023-11-22	106.75	107.33	106.23	106.35	197038
2023-11-24	106.51	107.81	106.50	107.55	133052
2023-11-27	106.83	106.92	106.28	106.52	177348
2023-11-28	106.52	107.14	105.40	106.46	215236
2023-11-29	106.96	108.20	106.96	107.13	217373
2023-11-30	107.30	107.46	106.34	107.14	538562
2023-12-01	107.14	108.93	105.94	108.21	532283
2023-12-04	107.87	109.09	107.48	108.61	410492
2023-12-05	108.21	108.60	106.97	107.90	189206
2023-12-06	108.20	108.73	105.69	105.74	215544
2023-12-07	106.23	106.33	105.13	106.18	219421
2023-12-08	106.33	107.63	106.19	106.51	134517
2023-12-11	106.37	108.52	106.28	108.27	170799
2023-12-12	108.21	108.54	106.81	106.83	198836
2023-12-13	106.88	108.60	105.09	108.22	332896
2023-12-14	109.00	111.94	108.57	111.42	283134
2023-12-15	111.29	112.49	110.51	111.44	686607
2023-12-18	112.15	113.26	111.22	111.89	213219
2023-12-19	112.25	114.17	112.10	113.28	330487
2023-12-20	112.08	115.80	112.08	114.91	370164
2023-12-21	116.20	117.28	115.20	117.27	248339
2023-12-22	117.55	118.91	117.55	117.88	223657
2023-12-26	118.37	119.47	117.99	118.45	164083
2023-12-27	118.07	118.33	116.91	117.08	279780
2023-12-28	117.00	117.27	115.08	115.27	276887
2023-12-29	115.10	115.61	113.91	115.06	337069
2024-01-02	114.46	115.16	112.26	112.76	227777
2024-01-03	111.98	113.38	110.62	111.78	240409
2024-01-04	111.85	112.62	111.52	111.88	296882
2024-01-05	111.77	112.94	110.77	112.53	220110
2024-01-08	112.61	113.03	112.17	113.00	116928
2024-01-09	112.07	112.89	111.47	112.53	132373
2024-01-10	111.54	111.95	110.49	111.90	211678
2024-01-11	111.37	111.37	109.44	110.49	143528
2024-01-12	110.96	111.24	109.81	110.64	120014
2024-01-16	110.32	110.38	109.18	110.07	176651
2024-01-17	108.69	110.39	108.19	109.70	145130
2024-01-18	110.38	111.66	110.01	111.62	151555
2024-01-19	111.92	112.97	110.15	112.97	158992
2024-01-22	113.50	115.32	113.50	114.98	171481
2024-01-23	115.46	115.79	114.14	114.65	149094
2024-01-24	115.57	115.57	113.56	113.88	115214
2024-01-25	114.99	115.42	113.61	114.92	113924
2024-01-26	115.00	116.21	114.64	116.15	120142
2024-01-29	116.16	116.24	114.19	115.36	177019
2024-01-30	114.94	116.49	114.65	115.71	169136
2024-01-31	116.12	116.34	113.55	113.57	255772
2024-02-01	114.05	115.95	112.29	115.90	187598
2024-02-02	115.08	118.31	113.85	117.80	204724
2024-02-05	116.70	116.78	115.11	115.22	153260
2024-02-06	115.33	117.05	114.72	116.22	232821
2024-02-07	116.25	117.63	115.82	116.96	245839
2024-02-08	116.85	117.21	115.29	116.75	307079
2024-02-09	116.42	117.87	115.31	117.12	336020
2024-02-12	117.01	119.34	117.01	118.94	343803
2024-02-13	116.65	118.79	116.38	118.51	659641
2024-02-14	118.78	119.03	107.85	110.76	901873
2024-02-15	112.31	112.98	108.23	108.83	500887
2024-02-16	108.74	109.05	106.62	107.31	425924
2024-02-20	107.25	109.07	106.90	108.70	374071
2024-02-21	108.44	111.41	108.28	111.03	485197
2024-02-22	110.52	113.02	110.33	112.62	423592
2024-02-23	112.46	114.45	111.89	114.08	353660
2024-02-26	113.40	115.07	112.50	113.99	350178
2024-02-27	114.10	114.26	111.85	111.85	305121
2024-02-28	111.28	113.85	110.73	112.78	317485
2024-02-29	112.87	114.79	112.83	114.10	369408
2024-03-01	114.13	114.13	112.36	113.56	149347
2024-03-04	114.07	115.19	113.13	113.13	158563
2024-03-05	112.86	114.49	112.40	112.51	131895
2024-03-06	113.10	113.88	112.37	113.83	208293
2024-03-07	114.46	116.28	114.39	116.03	291908
2024-03-08	116.17	116.87	114.75	114.79	331900
2024-03-11	114.85	114.85	113.46	114.63	197407
2024-03-12	114.79	115.77	113.74	113.81	192506
2024-03-13	113.82	114.76	112.98	113.64	400823
2024-03-14	113.46	114.23	111.97	112.95	234538
2024-03-15	112.51	113.99	112.25	112.29	604055
2024-03-18	113.37	114.85	112.36	113.88	315497
2024-03-19	113.58	114.00	112.38	113.13	294182
2024-03-20	112.91	115.09	112.74	114.83	302752
2024-03-21	115.39	117.06	115.39	116.57	233270
2024-03-22	116.90	116.90	113.91	114.78	208191
2024-03-25	114.79	115.70	114.21	115.00	138790
2024-03-26	115.59	116.57	115.34	115.71	159982
2024-03-27	116.27	118.61	116.23	118.61	253385
2024-03-28	118.61	120.93	118.40	120.19	253202
2024-04-01	119.54	120.51	118.40	120.13	240819
2024-04-02	119.67	119.67	117.65	118.03	162988
2024-04-03	117.90	120.24	117.90	119.56	196704
2024-04-04	120.49	121.58	117.32	117.62	157399
2024-04-05	117.86	119.34	117.86	118.60	126792
2024-04-08	118.99	120.47	118.99	120.07	127333
2024-04-09	120.12	121.32	118.91	121.21	247899
2024-04-10	119.57	119.57	116.06	116.08	236258
2024-04-11	116.01	117.79	115.70	116.97	155474
2024-04-12	116.10	116.18	114.45	114.83	150192
2024-04-15	115.85	116.94	114.15	114.21	115668
2024-04-16	113.95	113.95	111.45	111.88	193807
2024-04-17	110.76	111.74	108.10	108.78	261707
2024-04-18	109.53	109.82	106.88	107.17	294434
2024-04-19	107.17	108.96	107.17	108.71	306179
2024-04-22	109.31	110.22	108.36	109.00	441592
2024-04-23	111.25	122.81	111.25	122.01	714935
2024-04-24	122.30	122.94	118.60	122.19	509650
2024-04-25	120.01	123.45	118.55	122.43	491715
2024-04-26	121.27	123.19	121.00	121.95	224612
2024-04-29	122.38	123.80	122.12	123.10	267319
2024-04-30	121.87	122.45	120.70	121.85	463125
2024-05-01	121.44	126.04	120.81	122.40	275018
2024-05-02	124.49	125.72	122.64	124.71	194581
2024-05-03	127.02	127.21	124.30	124.66	179024
2024-05-06	125.91	126.19	125.09	125.68	186447
2024-05-07	125.68	127.09	125.32	125.32	244349
2024-05-08	124.51	126.17	124.51	125.46	166355
2024-05-09	125.49	127.55	125.17	127.40	216192
2024-05-10	127.80	128.12	126.39	126.64	160827
2024-05-13	127.56	127.56	125.41	125.76	152856
2024-05-14	126.65	127.66	126.03	126.90	252534
2024-05-15	127.67	128.85	127.16	128.24	184196
2024-05-16	128.22	128.22	122.95	124.27	292848
2024-05-17	124.29	125.81	123.76	125.73	172324
2024-05-20	125.94	126.57	125.46	126.43	172716
2024-05-21	125.71	126.63	124.54	124.61	216895
2024-05-22	123.93	124.60	120.59	121.06	199883
2024-05-23	121.66	121.79	119.90	120.41	161556
2024-05-24	121.43	122.16	120.17	121.60	108520
2024-05-28	122.26	122.26	120.40	120.64	149780
2024-05-29	119.37	120.45	118.55	118.81	156229
2024-05-30	119.16	120.56	118.75	120.53	207710
2024-05-31	121.30	121.69	120.53	121.47	298504
2024-06-03	122.37	122.37	119.88	120.96	160820
2024-06-04	120.89	121.87	118.53	119.00	177842
2024-06-05	120.08	120.97	119.06	120.83	152658
2024-06-06	120.74	120.74	118.55	120.32	265912
2024-06-07	119.29	120.39	119.29	120.15	126634
2024-06-10	119.04	121.90	119.04	121.40	212858
2024-06-11	120.26	120.26	118.04	118.61	233716
2024-06-12	120.92	122.94	120.48	120.58	236609
2024-06-13	120.33	120.88	119.29	120.19	238204
2024-06-14	119.78	119.78	116.58	118.92	229949
2024-06-17	118.21	119.82	117.18	119.58	270466
2024-06-18	119.60	121.80	118.78	119.77	226267
2024-06-20	119.72	121.88	119.55	120.90	248383
2024-06-21	122.07	122.18	120.41	121.00	566451
2024-06-24	123.74	125.54	120.94	125.10	365254
2024-06-25	125.14	125.56	122.83	124.50	391164
2024-06-26	124.39	125.29	122.70	122.77	316561
2024-06-27	122.71	123.88	121.92	122.54	224431
2024-06-28	123.23	126.73	123.23	123.88	897975
2024-07-01	124.40	124.72	122.59	122.69	233111
2024-07-02	122.71	124.43	122.51	123.70	193540
2024-07-03	123.77	125.30	123.07	123.14	195963
2024-07-05	122.75	123.73	121.37	122.50	339942
2024-07-08	122.44	123.20	119.24	120.31	239539
2024-07-09	119.15	119.61	117.17	117.21	278750
2024-07-10	119.01	120.47	118.15	120.11	261836
2024-07-11	121.44	125.47	120.84	124.97	329250
2024-07-12	127.00	130.32	126.14	128.75	358737
2024-07-15	129.33	132.28	128.89	131.94	274003
2024-07-16	132.68	136.41	132.54	135.79	309739
2024-07-17	134.77	136.00	133.90	134.66	200187
2024-07-18	134.52	135.60	130.83	131.29	220780
2024-07-19	131.44	132.55	130.68	132.14	232533
2024-07-22	132.59	134.56	131.81	133.88	253930
2024-07-23	133.09	135.76	132.18	132.91	307618
2024-07-24	132.53	133.85	129.72	129.88	288148
2024-07-25	127.80	135.50	126.27	132.00	445116
2024-07-26	133.00	133.38	131.06	132.17	301554
2024-07-29	132.62	137.10	131.69	135.63	385314
2024-07-30	136.63	140.11	136.49	139.34	340538
2024-07-31	139.83	143.17	138.23	140.16	356758
2024-08-01	140.05	143.54	137.06	138.32	364474
2024-08-02	135.14	135.23	129.44	131.13	338078
2024-08-05	126.03	130.58	123.36	129.38	561431
2024-08-06	129.70	134.56	129.09	132.15	234981
2024-08-07	133.68	134.12	130.78	131.44	242003
2024-08-08	133.10	134.87	132.70	133.70	224849
2024-08-09	133.47	134.04	131.72	133.56	227014
2024-08-12	133.48	133.48	131.38	131.84	171027
2024-08-13	132.82	135.04	132.61	134.97	188479
2024-08-14	135.16	136.17	134.22	136.02	205913
2024-08-15	138.83	141.17	137.00	137.34	205762
2024-08-16	137.59	138.61	136.48	137.07	181850
2024-08-19	137.07	138.53	136.40	138.05	182859
2024-08-20	137.55	137.55	135.97	136.76	160206
2024-08-21	137.32	138.51	136.69	138.19	191136
2024-08-22	138.66	139.35	137.96	138.30	179276
2024-08-23	139.03	142.64	138.75	142.27	158654
2024-08-26	142.88	143.73	141.25	141.27	149801
2024-08-27	140.15	141.75	139.67	139.92	156181
2024-08-28	138.96	142.27	138.17	141.24	136743
2024-08-29	142.18	143.38	140.79	140.86	190163
2024-08-30	141.72	145.61	141.65	145.24	305599
2024-09-03	143.23	143.57	138.21	139.38	367196
2024-09-04	138.96	140.36	137.95	138.68	371701
2024-09-05	140.64	141.09	134.29	136.01	314264
2024-09-06	135.79	136.18	132.06	132.11	350448
2024-09-09	132.19	135.08	130.86	133.87	410655
2024-09-10	133.82	133.82	129.29	131.96	314735
2024-09-11	130.89	132.81	128.28	132.63	189194
2024-09-12	133.34	136.03	132.16	135.93	185815
2024-09-13	137.38	138.83	136.83	138.24	227995
2024-09-16	139.59	140.87	138.89	140.11	194385
2024-09-17	141.35	143.21	140.17	142.90	178798
2024-09-18	143.00	145.04	141.37	143.09	264931
2024-09-19	145.88	148.10	145.41	147.87	268013
2024-09-20	146.23	146.90	144.29	146.00	614486
2024-09-23	146.58	147.34	145.38	147.21	216910
2024-09-24	148.00	149.34	146.94	148.46	259176
2024-09-25	149.22	149.36	147.24	148.66	360910
2024-09-26	149.00	150.00	143.57	144.74	344373
2024-09-27	145.00	146.33	143.84	145.44	378602
2024-09-30	143.97	147.37	143.97	145.80	234686
2024-10-01	145.17	145.70	141.53	144.23	235157
2024-10-02	144.19	145.46	143.05	143.35	152576
2024-10-03	142.20	143.75	141.76	142.30	159165
2024-10-04	144.62	144.62	142.50	143.68	132126
2024-10-07	142.74	146.09	141.92	145.92	195732
2024-10-08	146.99	146.99	144.98	145.99	171985
2024-10-09	145.24	148.63	145.21	148.45	177511
2024-10-10	147.69	147.69	145.18	146.55	275261
2024-10-11	147.20	150.95	147.20	150.72	221584
2024-10-14	150.38	152.09	149.37	151.57	157322
2024-10-15	153.60	154.77	150.74	150.77	266814
2024-10-16	152.47	154.07	151.40	151.85	302229
2024-10-17	150.76	151.12	149.62	149.86	305440
2024-10-18	149.79	149.98	147.60	149.08	301611
2024-10-21	149.59	149.59	146.52	146.81	213265
2024-10-22	146.12	147.21	145.25	145.73	285686
2024-10-23	145.07	146.40	143.64	145.03	448749
2024-10-24	140.24	140.94	135.84	138.86	497314
2024-10-25	137.96	141.31	137.96	139.76	316647
2024-10-28	139.98	144.93	139.98	144.39	365660
2024-10-29	143.14	146.02	142.67	145.11	284012
2024-10-30	145.17	149.62	144.58	148.86	353403
2024-10-31	148.30	149.50	146.22	146.28	265573
2024-11-01	147.07	149.02	146.77	147.50	209777
2024-11-04	146.83	149.39	146.79	147.22	208486
2024-11-05	147.23	152.38	147.14	152.21	276880
2024-11-06	155.44	161.27	155.44	160.97	400167
2024-11-07	161.94	161.94	158.47	158.81	270942
2024-11-08	159.16	163.15	159.02	162.82	318904
2024-11-11	164.94	167.07	164.94	166.00	314601
2024-11-12	165.14	165.77	163.51	164.26	257180
2024-11-13	165.22	168.77	164.66	167.76	319493
2024-11-14	168.73	170.20	164.09	165.67	305805
2024-11-15	164.78	165.87	162.02	161.60	261171
2024-11-18	161.39	162.41	160.53	160.94	239982
2024-11-19	159.25	160.70	158.63	159.35	271408
2024-11-20	159.25	160.18	158.49	159.88	209363
2024-11-21	160.09	162.89	158.29	161.21	310708
2024-11-22	161.47	166.25	160.61	165.67	349839
2024-11-25	167.38	171.78	167.38	169.46	400865
2024-11-26	168.16	171.06	166.23	169.81	318473
2024-11-27	170.00	170.90	167.51	168.03	174293
2024-11-29	169.14	170.42	168.31	168.84	99978
2024-12-02	168.35	170.74	167.00	170.03	282584
2024-12-03	170.29	170.29	165.04	166.27	199224
2024-12-04	166.00	167.34	163.55	166.27	302838
2024-12-05	166.52	166.99	164.46	164.64	217117
2024-12-06	165.73	166.70	163.75	164.21	150390
2024-12-09	165.00	166.55	163.72	163.77	217616
2024-12-10	163.37	166.15	162.32	163.99	166490
2024-12-11	164.70	166.50	163.53	164.20	376620
2024-12-12	164.69	166.83	162.46	166.72	206522
2024-12-13	166.40	167.12	165.19	165.67	241618
2024-12-16	164.88	165.16	162.37	164.00	282658
2024-12-17	162.70	162.86	159.51	161.95	380208
2024-12-18	161.88	163.52	155.47	156.30	371292
2024-12-19	158.09	161.01	155.37	155.66	287631
2024-12-20	155.41	158.63	155.14	155.66	1240513
2024-12-23	156.14	157.01	154.50	156.77	257555
2024-12-24	157.41	158.37	156.80	158.06	107045
2024-12-26	156.95	160.53	156.67	159.97	148804
2024-12-27	158.86	160.41	157.90	159.33	152198
2024-12-30	157.66	158.04	155.00	156.33	226334
2024-12-31	157.39	157.78	156.42	156.86	236865
2025-01-02	158.16	159.80	155.86	156.48	228655
2025-01-03	157.97	160.57	156.12	159.23	220713
2025-01-06	159.59	160.94	156.71	157.01	265673
2025-01-07	157.38	158.44	155.00	157.36	225878
2025-01-08	156.35	158.68	155.51	158.43	216065
2025-01-10	155.79	156.52	153.36	154.61	309432
2025-01-13	153.92	156.97	153.84	156.10	181317
2025-01-14	157.95	159.90	157.17	159.38	266380
2025-01-15	162.85	163.98	161.68	163.59	360822
2025-01-16	162.58	166.33	162.53	165.56	346063
2025-01-17	165.70	166.41	164.39	165.41	980377
2025-01-21	166.50	166.90	164.68	165.56	263330
2025-01-22	165.01	166.01	163.68	165.14	263738
2025-01-23	167.11	167.42	164.88	165.53	242531
2025-01-24	164.85	165.35	162.87	163.95	330092
2025-01-27	162.90	163.37	157.86	160.68	406926
2025-01-28	160.26	161.26	159.25	160.74	220074
2025-01-29	161.19	163.05	159.20	160.79	239340
2025-01-30	160.67	163.29	159.64	162.41	294843
2025-01-31	161.93	163.23	158.20	159.41	1017951
2025-02-03	156.08	158.88	153.81	156.18	247966
2025-02-04	156.18	159.05	154.46	158.78	245945
2025-02-05	159.71	160.40	158.05	158.45	232339
2025-02-06	159.58	160.49	156.65	156.88	306051
2025-02-07	157.30	159.19	156.34	157.93	326899
2025-02-10	159.06	159.99	156.84	157.51	409453
2025-02-11	157.06	158.81	156.54	158.18	411315
2025-02-12	155.09	165.95	155.09	162.96	529080
2025-02-13	163.14	163.55	160.38	161.07	385941
2025-02-14	162.52	166.57	162.37	165.53	509114
2025-02-18	166.26	171.59	165.64	170.92	592408
2025-02-19	169.01	170.07	166.54	167.85	489443
2025-02-20	167.09	167.63	163.82	166.07	364742
2025-02-21	166.35	166.78	163.12	164.95	576116
2025-02-24	165.54	165.60	159.49	159.71	448138
2025-02-25	159.95	161.91	158.86	160.70	318416
2025-02-26	160.45	162.74	160.38	161.18	266965
2025-02-27	162.16	162.75	159.33	159.64	185206
2025-02-28	160.21	164.54	159.90	164.47	441199
2025-03-03	165.99	166.78	157.37	158.64	241089
2025-03-04	155.78	156.62	150.23	153.39	378669
2025-03-05	153.61	156.30	152.62	155.82	294580
2025-03-06	154.54	156.22	153.15	154.77	331399
2025-03-07	153.50	155.27	147.10	150.82	562672
2025-03-10	148.29	148.92	145.93	147.66	518626
2025-03-11	147.26	149.62	145.89	146.81	406938
2025-03-12	148.25	148.26	143.69	144.64	433462
2025-03-13	144.94	144.94	134.41	136.38	761228
2025-03-14	137.91	140.71	135.00	140.66	469408
2025-03-17	139.75	143.56	139.75	142.05	329986
2025-03-18	141.95	142.43	139.33	139.51	354402
2025-03-19	127.83	140.87	127.83	139.80	431696
2025-03-20	138.73	142.33	138.73	140.46	366310
2025-03-21	138.84	142.48	138.67	141.64	624107
2025-03-24	143.46	145.59	143.26	145.15	317115
2025-03-25	145.11	146.16	143.94	144.87	275996
2025-03-26	145.05	146.73	144.28	144.60	211963
2025-03-27	144.79	145.07	143.00	143.97	252108
2025-03-28	142.90	143.74	139.90	140.50	240873
2025-03-31	138.75	144.91	137.84	143.81	517232
2025-04-01	142.49	146.78	142.10	146.26	503165
2025-04-02	144.20	152.11	143.99	151.66	485342
2025-04-03	143.99	146.15	137.04	138.59	729683
2025-04-04	133.02	135.91	127.98	133.77	676773
2025-04-07	130.83	139.65	125.54	132.12	526926
2025-04-08	136.86	138.92	127.96	130.14	422280
2025-04-09	128.41	145.53	127.38	144.61	460552
2025-04-10	140.83	142.24	135.81	138.64	365010
2025-04-11	137.43	139.81	133.64	139.11	379093
2025-04-14	141.37	142.45	138.56	140.88	302007
2025-04-15	141.26	142.85	140.20	140.68	267255
2025-04-16	139.50	141.26	136.10	138.12	360431
2025-04-17	138.62	140.77	138.12	138.59	655270
2025-04-21	136.89	137.40	130.16	134.20	678691
2025-04-22	136.11	138.69	135.14	137.98	513349
2025-04-23	142.97	147.72	133.53	135.31	561423
2025-04-24	133.06	139.92	133.06	139.13	400061
2025-04-25	136.63	138.12	135.96	137.22	234482
2025-04-28	137.00	139.14	135.56	138.17	338639
2025-04-29	137.68	138.69	135.87	137.82	290913
2025-04-30	136.05	137.98	133.73	137.67	580313
2025-05-01	138.85	140.65	135.74	138.90	581071
2025-05-02	141.04	145.19	141.04	144.71	288042
2025-05-05	143.04	145.31	142.94	143.14	259525
2025-05-06	140.92	142.62	139.77	142.07	290937
2025-05-07	143.07	144.72	139.89	141.25	496321
2025-05-08	142.96	147.59	142.39	146.56	364347
2025-05-09	146.95	147.02	143.77	144.97	281346
2025-05-12	151.50	157.47	151.26	156.56	530446
2025-05-13	156.69	161.42	156.69	159.81	568119
2025-05-14	159.38	161.12	158.05	159.88	422150
2025-05-15	159.21	160.16	157.40	157.52	290375
2025-05-16	157.60	159.51	156.87	157.51	297059
2025-05-19	155.78	157.77	154.78	156.28	270225
2025-05-20	156.16	157.17	154.26	154.76	272652
2025-05-21	152.34	153.77	150.96	151.17	309257
2025-05-22	151.02	151.30	148.76	150.32	264374
2025-05-23	147.24	150.16	147.24	149.28	250754
2025-05-27	150.78	152.67	149.73	152.37	209799
2025-05-28	152.82	153.08	149.89	150.14	280739
2025-05-29	151.11	151.11	148.80	150.71	256275

Explore More About R

Coins representing dividend payouts and trends

R Dividend History

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

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

R Stock Split History

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

Graph showing historical stock prices and market trends

R Historical Prices

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

Web Analytics