SAP Historical Prices

Summary

Key Stock Metrics

148.38

(January 4, 2024)

52-Week Low

256.13

(December 5, 2024)

52-Week High

256.13

(December 5, 2024)

All-Time High

253.64

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-16	11.25	11.38	10.91	11.31	5480000
1996-05-17	11.25	11.38	11.22	11.38	400000
1996-05-20	11.31	11.38	11.16	11.31	2080000
1996-05-21	11.19	11.25	10.94	11.19	5200
1996-05-22	10.88	11.13	10.88	10.88	38400
1996-05-23	11.00	11.25	11.00	11.00	6400
1996-05-24	11.19	11.19	11.00	11.19	2000
1996-05-28	11.25	11.25	11.25	11.25	2000
1996-05-29	11.25	11.25	11.25	11.25	1600
1996-05-30	11.19	11.19	11.19	11.19	400
1996-05-31	11.38	11.59	11.38	11.38	9600
1996-06-03	12.13	12.13	11.75	12.13	3600
1996-06-04	12.06	12.06	11.75	12.06	32800
1996-06-05	12.50	12.50	12.09	12.50	13200
1996-06-06	12.31	12.31	12.22	12.31	16000
1996-06-07	12.03	12.25	11.81	12.03	1002000
1996-06-10	12.31	12.31	12.25	12.31	22400
1996-06-11	12.25	12.38	12.25	12.25	59200
1996-06-12	12.31	12.38	12.25	12.31	12400
1996-06-13	12.25	12.25	11.88	12.25	1200
1996-06-14	12.13	12.13	12.00	12.13	7200
1996-06-17	12.31	12.31	12.31	12.31	400
1996-06-18	12.16	12.22	12.13	12.16	21200
1996-06-19	12.13	12.38	12.13	12.13	2800
1996-06-20	12.19	12.19	12.19	12.19	2400
1996-06-21	12.19	12.44	12.19	12.19	4000
1996-06-24	12.44	12.44	12.25	12.44	4400
1996-06-26	12.44	12.44	12.19	12.44	6400
1996-06-27	12.13	12.31	12.13	12.13	6800
1996-06-28	12.50	12.50	12.50	12.50	800
1996-07-02	12.38	12.63	12.38	12.38	12400
1996-07-03	12.75	12.75	12.50	12.75	11600
1996-07-08	12.31	12.56	12.31	12.31	2000
1996-07-09	12.50	12.50	12.31	12.50	2400
1996-07-10	12.50	12.75	12.50	12.50	4400
1996-07-11	12.31	12.56	12.31	12.31	10800
1996-07-12	11.94	12.38	11.91	11.94	43600
1996-07-15	11.31	11.88	11.31	11.31	14000
1996-07-16	11.13	11.31	11.13	11.13	50400
1996-07-17	11.63	11.63	11.38	11.63	308400
1996-07-18	11.69	11.69	11.38	11.69	4400
1996-07-19	11.78	12.13	11.78	11.78	6800
1996-07-22	12.00	12.50	12.00	12.00	4800
1996-07-23	12.13	12.16	12.00	12.13	48400
1996-07-25	12.00	12.00	11.63	12.00	7200
1996-07-26	11.88	12.13	11.88	11.88	4000
1996-07-29	11.94	11.94	11.94	11.94	3600
1996-07-30	11.91	11.91	11.91	11.91	160000
1996-07-31	12.00	12.00	12.00	12.00	2800
1996-08-01	12.25	12.38	12.25	12.25	18400
1996-08-02	12.88	13.06	12.50	12.88	13200
1996-08-05	12.69	13.00	12.63	12.69	20400
1996-08-06	12.50	12.88	12.50	12.50	112400
1996-08-07	13.13	13.13	12.94	13.13	57600
1996-08-08	12.81	13.06	12.75	12.81	70800
1996-08-09	13.00	13.13	12.75	13.00	998000
1996-08-12	13.06	13.13	12.81	13.06	26000
1996-08-13	13.22	13.22	13.00	13.22	5600
1996-08-14	13.19	13.19	13.00	13.19	26800
1996-08-15	12.88	13.13	12.88	12.88	2800
1996-08-16	13.06	13.06	13.06	13.06	800
1996-08-19	13.13	13.38	13.13	13.13	8800
1996-08-20	13.31	13.31	13.31	13.31	2000
1996-08-21	13.44	13.44	13.06	13.44	4400
1996-08-22	13.13	13.25	13.00	13.13	72000
1996-08-23	13.31	13.38	13.00	13.31	55600
1996-08-26	13.38	13.38	13.13	13.38	101600
1996-08-27	13.50	13.63	13.25	13.50	20000
1996-08-28	13.38	13.69	13.38	13.38	20000
1996-08-29	13.81	13.91	13.81	13.81	241200
1996-08-30	13.88	13.88	13.50	13.88	2800
1996-09-03	13.38	13.50	13.00	13.38	15200
1996-09-04	13.56	13.56	13.31	13.56	5600
1996-09-05	13.50	13.75	13.50	13.50	4800
1996-09-06	13.63	13.81	13.25	13.63	18800
1996-09-09	13.75	13.81	13.69	13.75	40000
1996-09-10	13.75	13.94	13.50	13.75	12400
1996-09-11	13.88	13.88	13.63	13.88	4800
1996-09-12	13.81	13.81	13.56	13.81	29200
1996-09-13	14.31	14.31	13.63	14.31	40800
1996-09-16	14.25	14.34	14.00	14.25	68000
1996-09-17	14.38	14.38	14.13	14.38	84800
1996-09-18	14.38	14.38	14.13	14.38	12400
1996-09-19	14.28	14.44	14.19	14.28	200000
1996-09-20	14.47	14.56	14.25	14.47	53600
1996-09-23	14.25	14.41	14.13	14.25	300000
1996-09-24	14.34	14.38	14.13	14.34	47200
1996-09-25	14.38	14.38	14.38	14.38	4800
1996-09-26	14.03	14.31	13.97	14.03	82400
1996-09-27	14.19	14.19	14.13	14.19	13200
1996-09-30	14.19	14.19	14.13	14.19	27200
1996-10-01	14.19	14.19	14.00	14.19	76800
1996-10-02	14.63	14.63	14.34	14.63	15600
1996-10-03	14.44	14.59	14.44	14.44	202000
1996-10-04	14.63	14.75	14.50	14.63	314400
1996-10-07	15.25	15.31	15.00	15.25	65600
1996-10-08	15.19	15.31	15.00	15.19	23600
1996-10-09	14.84	14.94	14.63	14.84	272800
1996-10-10	14.56	14.75	14.41	14.56	104400
1996-10-11	14.75	14.81	14.50	14.75	15200
1996-10-14	14.81	14.88	14.56	14.81	7200
1996-10-15	15.06	15.13	14.88	15.06	58800
1996-10-16	15.06	15.06	14.66	15.06	12400
1996-10-17	15.19	15.19	15.00	15.19	10400
1996-10-18	15.44	15.44	15.13	15.44	67200
1996-10-21	15.06	15.31	15.00	15.06	56400
1996-10-22	12.50	15.19	11.88	12.50	274800
1996-10-23	11.88	12.06	11.50	11.88	438800
1996-10-24	11.63	12.13	11.50	11.63	137200
1996-10-25	11.94	12.00	11.63	11.94	275600
1996-10-28	11.91	12.25	11.88	11.91	82000
1996-10-29	11.80	12.13	11.75	11.80	13600
1996-10-30	11.56	12.00	11.13	11.56	29200
1996-10-31	11.38	11.38	10.88	11.38	173200
1996-11-01	10.50	10.56	10.38	10.50	32000
1996-11-04	10.63	10.75	10.38	10.63	20000
1996-11-05	10.88	11.00	10.63	10.88	224000
1996-11-06	11.17	11.66	11.17	11.17	518800
1996-11-07	11.56	11.56	11.25	11.56	53200
1996-11-08	11.63	11.75	11.44	11.63	20000
1996-11-11	11.56	11.81	11.56	11.56	3200
1996-11-12	12.00	12.13	11.75	12.00	8800
1996-11-13	11.63	11.88	11.63	11.63	25200
1996-11-14	11.81	12.13	11.75	11.81	92800
1996-11-15	12.13	12.13	11.75	12.13	16800
1996-11-18	11.88	12.13	11.63	11.88	7200
1996-11-19	11.63	11.63	11.38	11.63	2800
1996-11-20	11.31	11.53	11.31	11.31	4400
1996-11-21	11.56	11.56	11.31	11.56	147200
1996-11-22	11.06	11.25	10.88	11.06	17200
1996-11-25	11.44	11.44	11.25	11.44	13600
1996-11-26	11.44	11.44	11.19	11.44	10400
1996-11-27	11.50	11.50	11.19	11.50	146400
1996-11-29	11.63	11.63	11.38	11.63	6800
1996-12-02	11.44	11.59	11.44	11.44	25600
1996-12-03	11.75	11.75	11.44	11.75	10400
1996-12-04	11.66	11.69	11.44	11.66	5200
1996-12-05	11.75	11.75	11.50	11.75	2800
1996-12-06	11.81	11.81	11.50	11.81	11200
1996-12-09	11.56	11.88	11.56	11.56	64400
1996-12-10	11.69	11.88	11.50	11.69	31600
1996-12-11	11.56	11.75	11.44	11.56	102000
1996-12-12	11.38	11.47	11.25	11.38	88400
1996-12-13	11.19	11.41	11.19	11.19	3600
1996-12-16	11.25	11.44	11.19	11.25	20800
1996-12-17	10.88	11.06	10.81	10.88	13600
1996-12-18	10.94	11.09	10.94	10.94	48400
1996-12-19	11.09	11.25	10.88	11.09	42000
1996-12-20	11.19	11.44	11.19	11.19	8000
1996-12-23	11.41	11.63	11.13	11.41	19600
1996-12-24	11.38	11.47	11.31	11.38	77600
1996-12-26	11.75	11.81	11.38	11.75	245600
1996-12-27	11.38	11.56	11.31	11.38	5600
1996-12-30	11.38	11.63	11.25	11.38	7600
1996-12-31	11.63	11.63	11.31	11.63	29200
1997-01-02	11.50	11.50	11.25	11.50	3600
1997-01-03	11.38	11.38	11.13	11.38	11600
1997-01-06	11.41	11.41	11.31	11.41	13600
1997-01-07	11.41	11.63	11.31	11.41	328400
1997-01-08	11.56	11.63	11.38	11.56	22400
1997-01-09	11.94	12.16	11.75	11.94	28800
1997-01-10	11.88	12.00	11.75	11.88	2400
1997-01-13	11.69	11.94	11.69	11.69	5200
1997-01-14	11.84	11.94	11.69	11.84	25200
1997-01-15	12.00	12.03	11.69	12.00	10800
1997-01-16	12.25	12.25	12.00	12.25	4400
1997-01-17	12.38	12.38	12.13	12.38	16000
1997-01-20	12.31	12.44	12.06	12.31	26400
1997-01-21	12.13	12.13	11.69	12.13	12400
1997-01-22	12.16	12.25	12.06	12.16	12400
1997-01-23	11.94	12.19	11.94	11.94	16000
1997-01-24	11.94	12.13	11.56	11.94	18400
1997-01-27	11.56	11.88	11.56	11.56	13200
1997-01-28	11.69	11.75	11.50	11.69	12000
1997-01-29	11.69	11.69	11.00	11.69	29200
1997-01-30	11.38	11.44	11.13	11.38	23600
1997-01-31	11.38	11.38	10.65	10.65	641600
1997-02-03	12.88	12.94	12.63	12.88	20400
1997-02-04	12.81	12.81	12.56	12.81	45200
1997-02-05	12.81	13.00	12.63	12.81	21600
1997-02-06	12.81	12.81	12.50	12.81	772800
1997-02-07	12.88	12.88	12.63	12.88	10800
1997-02-10	12.75	13.00	12.75	12.75	4800
1997-02-11	12.69	13.13	12.56	12.69	5600
1997-02-12	12.75	12.81	12.72	12.75	11200
1997-02-13	12.63	12.88	12.63	12.63	18000
1997-02-14	12.75	12.81	12.63	12.75	8800
1997-02-18	12.88	12.88	12.63	12.88	734400
1997-02-19	12.75	12.84	12.50	12.75	7200
1997-02-20	12.69	12.69	12.47	12.69	30000
1997-02-21	12.50	12.63	12.31	12.50	18800
1997-02-24	12.69	12.69	12.38	12.69	6800
1997-02-25	12.94	12.94	12.75	12.94	5600
1997-02-26	12.75	13.03	12.75	12.75	34000
1997-02-27	13.00	13.13	12.88	13.00	3600
1997-02-28	12.75	13.00	12.59	12.75	30400
1997-03-03	12.88	12.88	12.63	12.88	7600
1997-03-04	13.13	13.13	12.94	13.13	4800
1997-03-05	13.13	13.31	13.06	13.13	11200
1997-03-06	13.38	13.44	13.19	13.38	176000
1997-03-07	13.19	13.38	13.19	13.19	18000
1997-03-10	13.41	13.44	13.31	13.41	2000
1997-03-11	13.50	13.81	13.50	13.50	15600
1997-03-12	13.75	13.75	13.50	13.75	9600
1997-03-13	13.31	13.50	13.25	13.31	116800
1997-03-14	13.88	14.00	13.56	13.88	132400
1997-03-17	13.84	13.88	13.69	13.84	33600
1997-03-18	13.81	14.06	13.69	13.81	28800
1997-03-19	13.50	13.75	13.50	13.50	15200
1997-03-20	13.06	13.19	12.94	13.06	40400
1997-03-21	13.06	13.25	13.06	13.06	2800
1997-03-24	13.75	13.75	13.50	13.75	6400
1997-03-25	13.66	13.81	13.56	13.66	79600
1997-03-26	13.50	13.94	13.50	13.50	17600
1997-03-27	14.06	14.25	14.00	14.06	12800
1997-03-31	14.13	14.19	14.00	14.13	12800
1997-04-01	13.44	13.56	13.38	13.44	5200
1997-04-02	13.59	13.59	13.56	13.59	7600
1997-04-03	13.13	13.13	13.13	13.13	2000
1997-04-04	13.31	13.56	13.31	13.31	22400
1997-04-07	13.88	13.88	13.75	13.88	6000
1997-04-08	14.00	14.00	13.75	14.00	47600
1997-04-09	13.91	14.13	13.91	13.91	426400
1997-04-10	13.88	14.13	13.78	13.88	28800
1997-04-11	13.59	13.88	13.41	13.59	20000
1997-04-14	13.53	13.63	13.44	13.53	49600
1997-04-15	13.63	13.94	13.56	13.63	83200
1997-04-16	13.75	13.75	13.75	13.75	58400
1997-04-17	13.69	13.94	13.63	13.69	271200
1997-04-18	14.00	14.00	13.63	14.00	155600
1997-04-21	14.38	14.44	14.19	14.38	18800
1997-04-22	14.63	14.69	14.38	14.63	20400
1997-04-23	14.56	14.69	14.31	14.56	40800
1997-04-24	15.13	15.25	14.94	15.13	23600
1997-04-25	14.94	15.13	14.94	14.94	10800
1997-04-28	14.88	15.16	14.88	14.88	6400
1997-04-29	15.25	15.31	15.06	15.25	148800
1997-04-30	15.38	15.38	15.00	15.38	834000
1997-05-01	15.19	15.50	15.06	15.19	25200
1997-05-02	15.84	15.84	15.44	15.84	46000
1997-05-05	15.75	15.88	15.41	15.75	7600
1997-05-07	15.44	15.50	15.44	15.44	46400
1997-05-08	15.44	15.63	14.94	15.44	8400
1997-05-09	16.00	16.00	15.75	16.00	1600
1997-05-12	16.00	16.06	15.81	16.00	5200
1997-05-13	16.19	16.25	16.13	16.19	11600
1997-05-14	16.22	16.25	15.94	16.22	90000
1997-05-15	15.93	16.19	15.88	15.93	137600
1997-05-16	15.72	15.88	15.56	15.72	323200
1997-05-19	15.63	15.75	15.56	15.63	3600
1997-05-20	15.63	15.69	15.19	15.63	28000
1997-05-21	15.81	16.06	15.81	15.81	2800
1997-05-22	15.94	16.00	15.69	15.94	40000
1997-05-23	15.69	15.94	15.69	15.69	8800
1997-05-27	15.81	15.81	15.47	15.81	21600
1997-05-28	15.38	15.69	15.38	15.38	17600
1997-05-29	15.38	15.63	15.38	15.38	4800
1997-05-30	15.38	15.38	15.13	15.38	3200
1997-06-02	15.38	15.56	15.25	15.38	30400
1997-06-03	15.56	15.75	15.25	15.56	45200
1997-06-04	15.63	15.69	15.53	15.63	50000
1997-06-05	15.50	15.63	15.38	15.50	18000
1997-06-06	15.56	15.56	15.38	15.56	16400
1997-06-09	15.94	16.00	15.66	15.94	71200
1997-06-10	15.91	16.13	15.75	15.91	88400
1997-06-11	16.00	16.06	15.81	16.00	23600
1997-06-12	16.25	16.38	16.09	16.25	62000
1997-06-13	16.16	16.38	15.94	16.16	74400
1997-06-16	16.06	16.19	15.81	16.06	11200
1997-06-17	15.94	16.06	15.69	15.94	216400
1997-06-18	16.00	16.06	15.69	16.00	12000
1997-06-19	16.63	16.81	16.38	16.63	38000
1997-06-20	16.94	17.13	16.63	16.94	41600
1997-06-23	17.13	17.25	16.61	17.13	30400
1997-06-24	16.88	17.31	16.75	16.88	29600
1997-06-25	17.97	18.06	17.00	17.97	144400
1997-06-26	17.69	17.78	17.63	17.69	74800
1997-06-27	17.47	17.53	17.31	17.47	64000
1997-06-30	17.31	17.41	17.13	17.31	52400
1997-07-01	17.38	17.50	17.04	17.38	40800
1997-07-02	17.75	17.81	17.38	17.75	22000
1997-07-03	18.53	18.53	18.25	18.53	27200
1997-07-07	19.38	19.38	18.94	19.38	128000
1997-07-08	19.38	19.44	19.13	19.38	86000
1997-07-09	19.38	19.63	19.19	19.38	121600
1997-07-10	19.31	19.63	19.31	19.31	214000
1997-07-11	19.06	19.56	18.91	19.06	116000
1997-07-14	19.38	19.50	19.03	19.38	132400
1997-07-15	19.88	19.88	19.28	19.88	43200
1997-07-16	20.44	20.56	19.94	20.44	65600
1997-07-17	20.06	20.19	19.88	20.06	27200
1997-07-18	19.38	19.94	19.38	19.38	38400
1997-07-21	19.34	19.44	19.19	19.34	42000
1997-07-22	20.13	20.13	19.50	20.13	20800
1997-07-23	20.63	20.63	19.56	20.63	61200
1997-07-24	20.44	20.50	20.19	20.44	50000
1997-07-25	20.06	20.06	19.81	20.06	100000
1997-07-28	20.25	20.31	20.00	20.25	26000
1997-07-29	19.88	20.13	19.56	19.88	48400
1997-07-30	20.25	20.25	19.81	20.25	13600
1997-07-31	20.25	20.75	20.13	20.25	43200
1997-08-01	19.88	20.38	19.75	19.88	15600
1997-08-04	20.00	20.06	19.81	20.00	41600
1997-08-05	20.00	20.06	19.81	20.00	126000
1997-08-06	20.00	20.13	19.75	20.00	34400
1997-08-07	20.69	21.00	20.44	20.69	58800
1997-08-08	20.38	20.44	20.13	20.38	28000
1997-08-11	20.19	20.19	19.94	20.19	16000
1997-08-12	20.44	20.56	20.25	20.44	58000
1997-08-13	20.19	20.44	19.88	20.19	314400
1997-08-14	20.13	20.44	19.88	20.13	81200
1997-08-15	19.88	20.00	19.50	19.88	54400
1997-08-18	20.25	20.50	19.75	20.25	40800
1997-08-19	20.25	20.31	20.00	20.25	36800
1997-08-20	20.38	20.38	20.25	20.38	10000
1997-08-21	20.38	20.50	20.13	20.38	44400
1997-08-22	20.00	20.00	19.50	20.00	77600
1997-08-25	19.94	20.00	19.63	19.94	16800
1997-08-26	19.88	19.88	19.63	19.88	58800
1997-08-27	19.63	19.81	19.31	19.63	76400
1997-08-28	19.19	19.50	19.00	19.19	23600
1997-08-29	19.25	19.38	19.13	19.25	21200
1997-09-02	20.09	20.13	19.63	20.09	50000
1997-09-03	20.38	20.44	20.00	20.38	38000
1997-09-04	20.31	20.50	20.06	20.31	8400
1997-09-05	20.69	20.75	20.50	20.69	50000
1997-09-08	20.88	21.00	20.19	20.88	61600
1997-09-09	20.38	20.88	20.38	20.38	39200
1997-09-10	20.47	20.50	20.22	20.47	157200
1997-09-11	20.16	20.16	19.91	20.16	80000
1997-09-12	20.00	20.34	19.75	20.00	28400
1997-09-15	20.44	20.44	19.88	20.44	24800
1997-09-17	21.06	21.31	20.94	21.06	31200
1997-09-19	21.25	21.38	21.00	21.25	20400
1997-09-22	21.38	21.75	21.19	21.38	86400
1997-09-23	21.50	21.63	21.25	21.50	39600
1997-09-24	21.94	22.13	21.56	21.94	90400
1997-09-25	21.81	22.25	21.81	21.81	52000
1997-09-26	22.31	22.38	21.88	22.31	72400
1997-09-29	22.25	22.31	22.06	22.25	54800
1997-09-30	22.19	22.44	21.88	22.19	44400
1997-10-01	22.88	23.13	22.56	22.88	50800
1997-10-02	23.06	23.06	22.81	23.06	110400
1997-10-03	23.19	23.38	22.94	23.19	70800
1997-10-06	24.13	24.25	23.06	24.13	365600
1997-10-07	24.19	24.50	23.88	24.19	228800
1997-10-08	24.50	24.50	24.06	24.50	112400
1997-10-09	23.69	23.94	23.69	23.69	118400
1997-10-10	23.94	24.00	23.27	23.94	34400
1997-10-13	24.50	24.63	24.31	24.50	37200
1997-10-14	24.38	24.56	24.31	24.38	46400
1997-10-15	24.63	24.75	24.13	24.63	453600
1997-10-16	24.88	24.94	24.50	24.88	83600
1997-10-17	23.69	24.00	23.38	23.69	48000
1997-10-20	23.13	23.25	23.00	23.13	80400
1997-10-21	24.13	24.13	23.63	24.13	58800
1997-10-22	24.00	24.88	23.63	24.00	102400
1997-10-23	23.25	23.69	23.13	23.25	88400
1997-10-24	24.44	24.75	24.19	24.44	92400
1997-10-27	23.25	24.13	23.25	23.25	44000
1997-10-29	24.50	24.75	23.75	24.50	100000
1997-10-30	25.00	25.00	23.75	25.00	260800
1997-10-31	24.97	25.50	24.77	24.97	338800
1997-11-03	25.75	25.88	25.13	25.75	88000
1997-11-04	25.50	25.75	25.00	25.50	46800
1997-11-05	25.88	26.00	25.38	25.88	104800
1997-11-06	25.88	26.00	25.50	25.88	89200
1997-11-07	25.00	25.63	24.88	25.00	274800
1997-11-10	25.50	25.88	25.50	25.50	63200
1997-11-11	25.88	26.13	25.50	25.88	70000
1997-11-12	25.38	25.38	24.75	25.38	84800
1997-11-13	24.50	24.94	24.50	24.50	90800
1997-11-14	24.69	24.75	24.38	24.69	37200
1997-11-17	25.13	25.25	24.63	25.13	64800
1997-11-18	25.50	25.50	24.88	25.50	41600
1997-11-19	25.50	25.56	24.88	25.50	38800
1997-11-20	26.19	26.38	25.81	26.19	52000
1997-11-21	26.25	26.38	25.88	26.25	34800
1997-11-24	25.88	26.13	25.63	25.88	28000
1997-11-25	25.50	26.00	25.50	25.50	38400
1997-11-26	25.25	25.81	25.00	25.25	27200
1997-11-28	25.75	26.00	25.38	25.75	14800
1997-12-01	27.00	27.00	26.13	27.00	26400
1997-12-02	27.13	27.25	26.75	27.13	62000
1997-12-03	27.38	27.50	26.88	27.38	40000
1997-12-04	28.06	28.50	27.50	28.06	41600
1997-12-05	28.00	28.25	27.31	28.00	89200
1997-12-08	27.88	28.25	27.50	27.88	50400
1997-12-09	26.25	27.00	25.91	26.25	338800
1997-12-10	25.81	26.75	25.50	25.81	292400
1997-12-11	24.75	25.00	24.00	24.75	173600
1997-12-12	25.13	26.00	24.75	25.13	166400
1997-12-15	25.38	25.75	25.13	25.38	21200
1997-12-16	25.63	25.88	24.93	25.63	50800
1997-12-17	26.00	26.38	25.40	26.00	152000
1997-12-18	26.00	26.38	25.40	26.00	22800
1997-12-19	25.50	25.75	25.00	25.50	98000
1997-12-22	26.00	26.19	25.75	26.00	33600
1997-12-23	26.75	27.19	26.63	26.75	38800
1997-12-24	26.88	27.13	26.75	26.88	14800
1997-12-26	27.25	27.25	26.75	27.25	24000
1997-12-29	27.13	27.75	27.13	27.13	335200
1997-12-30	26.94	27.00	26.75	26.94	21600
1997-12-31	26.56	26.94	26.56	26.56	14400
1998-01-02	27.44	27.50	27.06	27.44	130000
1998-01-05	27.25	27.63	27.19	27.25	30000
1998-01-06	26.25	27.25	26.06	26.25	56800
1998-01-07	27.06	27.06	26.44	27.06	65200
1998-01-08	27.25	27.25	26.80	27.25	43600
1998-01-09	26.63	27.00	26.38	26.63	63200
1998-01-12	25.94	26.38	25.50	25.94	98000
1998-01-13	26.63	26.75	26.00	26.63	54800
1998-01-14	26.63	27.00	26.13	26.63	167200
1998-01-15	26.38	27.00	26.38	26.38	14000
1998-01-16	27.25	27.75	26.75	27.25	36000
1998-01-20	28.25	28.38	27.50	28.25	73600
1998-01-21	28.44	28.63	27.94	28.44	60800
1998-01-22	28.31	28.63	27.94	28.31	34000
1998-01-23	29.25	30.00	29.13	29.25	193200
1998-01-26	29.63	30.38	29.56	29.63	126800
1998-01-27	29.63	30.25	29.63	29.63	220400
1998-01-28	31.13	31.38	30.50	31.13	196000
1998-01-29	31.25	31.25	30.31	31.25	178000
1998-01-30	30.63	31.00	30.63	30.63	84000
1998-02-02	31.13	31.38	30.50	31.13	86800
1998-02-03	31.50	31.75	30.75	31.50	41200
1998-02-04	31.75	32.00	31.13	31.75	74400
1998-02-05	31.63	33.25	31.13	31.63	157200
1998-02-06	33.00	33.13	32.38	33.00	90400
1998-02-09	33.63	34.25	32.00	33.63	142400
1998-02-10	34.25	34.38	33.63	34.25	93200
1998-02-11	33.75	34.38	33.13	33.75	65200
1998-02-12	33.88	33.88	32.75	33.88	75200
1998-02-13	33.00	33.25	32.50	33.00	39200
1998-02-17	32.63	33.00	32.25	32.63	50000
1998-02-18	33.00	33.25	32.25	33.00	31600
1998-02-19	31.69	32.50	31.50	31.69	566400
1998-02-20	32.06	32.25	31.56	32.06	107600
1998-02-23	33.13	33.25	32.63	33.13	75200
1998-02-24	33.38	33.50	32.88	33.38	37200
1998-02-25	34.19	34.75	33.75	34.19	45600
1998-02-26	34.88	35.00	34.25	34.88	256400
1998-02-27	34.38	35.00	34.00	34.38	83200
1998-03-02	35.13	35.25	34.50	35.13	46000
1998-03-03	34.88	35.13	34.38	34.88	62400
1998-03-04	34.88	35.00	34.25	34.88	65200
1998-03-05	33.63	34.50	33.63	33.63	104400
1998-03-06	34.25	34.25	33.50	34.25	63600
1998-03-09	34.25	34.38	33.38	34.25	46800
1998-03-10	34.31	34.63	33.81	34.31	17600
1998-03-11	34.50	34.75	33.88	34.50	24800
1998-03-12	33.75	34.25	33.63	33.75	32400
1998-03-13	34.59	34.75	34.19	34.59	95600
1998-03-16	34.50	34.50	33.88	34.50	35200
1998-03-17	35.63	35.75	34.50	35.63	50000
1998-03-18	36.06	36.13	35.56	36.06	22800
1998-03-19	36.31	36.50	35.81	36.31	105600
1998-03-20	37.13	37.38	36.63	37.13	69200
1998-03-23	36.50	37.00	36.25	36.50	128800
1998-03-24	36.47	37.00	36.00	36.47	1292400
1998-03-25	36.00	36.38	35.38	36.00	89200
1998-03-26	36.03	36.25	35.00	36.03	85600
1998-03-27	36.25	36.75	35.75	36.25	64800
1998-03-30	36.50	36.50	36.00	36.50	45200
1998-03-31	35.75	36.00	35.38	35.75	46000
1998-04-01	35.75	35.75	35.00	35.75	85200
1998-04-02	35.50	36.25	35.50	35.50	102000
1998-04-03	35.50	36.25	35.00	35.50	109200
1998-04-06	36.03	36.50	35.50	36.03	235600
1998-04-07	35.63	36.25	35.13	35.63	45600
1998-04-08	35.75	35.81	35.00	35.75	848000
1998-04-09	35.69	35.75	35.25	35.69	494800
1998-04-13	35.63	36.00	35.25	35.63	26400
1998-04-14	38.38	38.69	35.25	38.38	566400
1998-04-15	41.56	42.00	41.00	41.56	225200
1998-04-16	41.56	41.56	39.75	41.56	156400
1998-04-17	42.00	42.00	41.00	42.00	50400
1998-04-20	43.88	44.00	42.50	43.88	56800
1998-04-21	43.75	44.50	43.38	43.75	17200
1998-04-22	42.25	44.00	41.63	42.25	17200
1998-04-23	42.69	43.00	41.44	42.69	162000
1998-04-28	41.75	42.00	40.75	41.75	17200
1998-04-29	41.75	42.00	41.00	41.75	17200
1998-04-30	43.25	43.25	42.44	43.25	17200
1998-05-01	43.13	43.50	42.47	43.13	17600
1998-05-04	43.75	44.38	43.00	43.75	20400
1998-05-05	43.50	44.50	43.25	43.50	20400
1998-05-06	44.50	44.75	43.63	44.50	20400
1998-05-07	43.00	44.00	42.50	43.00	20400
1998-05-08	44.00	44.25	42.50	44.00	20400
1998-05-11	43.25	43.75	42.50	43.25	20400
1998-05-12	43.00	43.25	42.25	43.00	20800
1998-05-13	43.38	44.00	43.00	43.38	20800
1998-05-14	43.50	43.63	42.50	43.50	20800
1998-05-15	44.00	44.00	43.25	44.00	20800
1998-05-18	43.38	43.63	43.00	43.38	20800
1998-05-19	44.63	44.75	43.75	44.63	20800
1998-05-20	44.50	44.52	44.25	44.50	20800
1998-05-21	45.63	46.00	44.50	45.63	21200
1998-05-22	45.75	46.50	45.00	45.75	21200
1998-05-26	47.25	47.75	45.00	47.25	21200
1998-05-27	44.88	46.88	44.50	44.88	21200
1998-05-28	45.81	46.38	45.25	45.81	21200
1998-05-29	45.63	46.75	45.50	45.63	21200
1998-06-01	45.38	46.38	43.38	45.38	21200
1998-06-02	46.28	46.88	46.00	46.28	24400
1998-06-03	46.75	47.75	46.50	46.75	108800
1998-06-04	47.50	47.75	46.75	47.50	30400
1998-06-05	49.63	50.00	48.50	49.63	56400
1998-06-08	51.00	51.00	49.75	51.00	75200
1998-06-09	52.00	52.50	51.00	52.00	89600
1998-06-10	52.25	52.38	51.77	52.25	78400
1998-06-11	51.75	52.75	51.00	51.75	77200
1998-06-12	51.13	51.13	51.13	51.13	80800
1998-06-15	51.00	51.75	50.65	51.00	65600
1998-06-16	53.25	53.75	52.50	53.25	323200
1998-06-17	56.25	57.13	54.75	56.25	126400
1998-06-18	56.63	57.25	56.00	56.63	433600
1998-06-19	56.25	57.00	56.00	56.25	162800
1998-06-22	55.25	56.50	54.25	55.25	314800
1998-06-23	55.00	55.00	54.77	55.00	342800
1998-06-24	55.50	55.75	54.00	55.50	128400
1998-06-25	57.25	58.00	56.25	57.25	94800
1998-06-26	56.75	57.75	56.75	56.75	83200
1998-06-29	56.25	56.75	55.50	56.25	363600
1998-06-30	56.63	56.75	55.75	56.63	102000
1998-07-01	55.22	56.75	55.22	55.22	198000
1998-07-02	54.25	55.00	53.50	54.25	256800
1998-07-06	53.75	54.00	52.00	53.75	177600
1998-07-07	53.75	55.00	53.63	53.75	103200
1998-07-08	53.75	54.25	53.00	53.75	136400
1998-07-09	51.75	53.00	51.25	51.75	151200
1998-07-10	49.75	50.25	48.00	49.75	482400
1998-07-13	51.50	51.75	50.25	51.50	300800
1998-07-14	52.00	52.50	51.25	52.00	193200
1998-07-15	53.63	54.00	52.31	53.63	112800
1998-07-16	54.88	55.38	53.75	54.88	156000
1998-07-17	55.75	56.25	54.50	55.75	190000
1998-07-20	55.00	56.25	54.50	55.00	494800
1998-07-21	58.00	58.75	56.75	58.00	676000
1998-07-22	57.63	58.69	57.00	57.63	182000
1998-07-23	57.50	58.00	56.75	57.50	115200
1998-07-24	58.88	59.00	55.75	58.88	193600
1998-07-27	56.75	58.00	54.50	56.75	534400
1998-07-28	57.38	57.50	56.00	57.38	327500
1998-07-29	57.63	58.50	56.50	57.63	610800
1998-07-30	61.00	62.00	58.13	61.00	799000
1998-07-31	61.50	62.25	60.50	61.50	1064100
1998-08-03	60.00	60.13	59.25	59.56	1467900
1998-08-04	58.75	58.81	55.00	55.06	989600
1998-08-05	54.81	55.38	54.00	54.88	1120800
1998-08-06	53.81	54.63	53.50	54.00	624000
1998-08-07	54.19	54.19	53.63	53.94	745100
1998-08-10	53.94	54.00	53.00	53.63	483500
1998-08-11	49.25	51.50	48.19	51.00	1171900
1998-08-12	54.00	55.25	53.56	53.88	887500
1998-08-13	52.88	53.00	51.56	51.63	606600
1998-08-14	52.50	54.00	52.38	53.00	669400
1998-08-17	52.94	54.69	52.50	54.63	479100
1998-08-18	55.38	57.31	55.13	57.06	592600
1998-08-19	56.63	56.63	55.75	56.25	431700
1998-08-20	56.19	56.19	55.25	55.56	428300
1998-08-21	52.75	53.00	51.25	52.81	977700
1998-08-24	52.88	53.00	52.19	52.38	186000
1998-08-25	52.69	53.50	52.56	53.06	452700
1998-08-26	51.50	52.31	51.00	52.13	361100
1998-08-27	48.50	48.50	46.13	46.13	993200
1998-08-28	48.63	48.75	46.63	46.88	1019400
1998-08-31	48.19	48.63	40.50	41.88	1366800
1998-09-01	45.88	49.63	44.88	49.63	1886000
1998-09-02	49.25	50.00	48.38	48.50	773000
1998-09-03	47.88	49.00	47.13	47.69	672200
1998-09-04	48.19	48.63	46.50	47.13	697100
1998-09-08	51.81	53.13	51.13	52.75	651600
1998-09-09	51.38	51.75	50.25	50.75	323600
1998-09-10	49.19	49.19	48.00	48.13	794500
1998-09-11	48.38	49.25	48.06	48.44	487500
1998-09-14	50.38	51.38	49.88	51.19	308600
1998-09-15	50.06	50.63	49.38	49.88	630600
1998-09-16	49.13	49.25	44.56	46.06	2351300
1998-09-17	42.75	43.13	41.06	41.19	1340200
1998-09-18	40.75	41.00	38.25	39.88	1218100
1998-09-21	38.44	41.50	38.00	41.38	1022300
1998-09-22	42.25	44.00	41.50	43.13	781800
1998-09-23	45.00	47.63	44.56	47.25	765400
1998-09-24	43.50	44.75	41.75	42.00	1094300
1998-09-25	41.13	43.44	40.31	42.63	855700
1998-09-28	43.25	44.00	43.25	43.81	402500
1998-09-29	43.00	43.00	41.06	41.94	764100
1998-09-30	40.06	40.13	38.69	38.94	597100
1998-10-01	36.31	36.88	35.75	35.88	812600
1998-10-02	35.00	35.00	31.38	33.75	1795100
1998-10-05	32.94	32.94	29.69	31.00	1665200
1998-10-06	33.94	34.13	32.06	32.75	1977400
1998-10-07	33.75	34.75	32.38	32.88	1139600
1998-10-08	32.38	32.50	30.38	31.94	1010100
1998-10-09	34.31	36.50	34.31	36.00	1509600
1998-10-12	37.00	37.44	36.00	36.00	1203300
1998-10-13	36.25	36.81	35.25	35.50	1162100
1998-10-14	35.25	37.44	34.88	36.25	658100
1998-10-15	36.81	40.50	36.69	39.88	1128000
1998-10-16	39.75	40.75	37.75	38.75	1017100
1998-10-19	39.00	39.75	38.63	39.50	439300
1998-10-20	37.75	39.00	36.31	36.88	1747200
1998-10-21	36.81	36.81	35.06	36.00	1466800
1998-10-22	37.50	37.69	36.00	36.56	1542400
1998-10-23	37.19	38.44	37.19	38.13	534900
1998-10-26	38.94	40.63	38.81	39.81	609800
1998-10-27	40.25	40.50	39.50	39.69	731200
1998-10-28	39.25	39.50	38.81	39.06	810200
1998-10-29	39.19	40.13	39.06	40.06	432900
1998-10-30	41.19	42.81	40.63	42.06	794200
1998-11-02	42.44	43.44	42.25	43.44	508500
1998-11-03	42.63	42.63	41.75	42.56	302000
1998-11-04	43.50	44.50	43.50	44.25	644200
1998-11-05	43.94	44.75	43.25	44.63	501800
1998-11-06	44.25	44.63	43.63	44.63	301400
1998-11-09	43.50	43.50	42.75	42.81	337100
1998-11-10	42.38	42.69	41.50	42.06	375000
1998-11-11	42.88	43.38	42.00	42.06	307400
1998-11-12	41.75	42.25	41.25	41.38	742700
1998-11-13	41.25	41.56	40.38	40.44	453100
1998-11-16	42.88	43.00	42.56	42.88	554100
1998-11-17	42.38	43.75	42.19	43.50	297500
1998-11-18	42.75	43.75	42.56	43.38	237800
1998-11-19	43.75	43.94	42.94	43.25	269000
1998-11-20	43.63	43.63	43.00	43.31	244500
1998-11-23	42.94	44.88	42.75	44.88	543500
1998-11-24	43.38	43.88	41.00	42.19	871700
1998-11-25	42.56	43.25	42.19	43.00	401300
1998-11-27	43.88	44.56	43.88	44.31	235100
1998-11-30	44.31	44.31	42.00	42.31	434100
1998-12-01	41.19	41.88	40.50	41.50	667100
1998-12-02	41.69	42.13	40.88	42.06	545300
1998-12-03	42.13	43.13	41.25	41.25	354000
1998-12-04	41.75	42.19	40.13	41.50	646800
1998-12-07	41.50	41.63	40.25	40.75	769500
1998-12-08	40.13	40.38	39.13	39.38	835200
1998-12-09	38.88	39.19	38.25	39.00	500000
1998-12-10	39.13	39.13	36.75	36.81	851100
1998-12-11	36.19	36.19	35.25	35.44	1138800
1998-12-14	35.75	35.94	34.69	34.75	1197600
1998-12-15	35.75	36.44	35.31	35.63	940600
1998-12-16	37.13	37.38	36.13	36.31	1538800
1998-12-17	37.06	37.88	37.00	37.50	481300
1998-12-18	37.69	37.69	36.13	36.63	496100
1998-12-21	36.63	37.00	36.06	36.31	965700
1998-12-22	37.50	38.13	37.00	37.50	1236900
1998-12-23	38.69	39.00	38.50	38.88	1253500
1998-12-24	39.06	39.25	38.56	38.94	166300
1998-12-28	40.19	40.50	39.75	40.50	701000
1998-12-29	40.69	40.75	39.38	39.63	611100
1998-12-30	39.63	39.63	38.00	38.38	240800
1998-12-31	38.00	38.00	36.00	36.06	648100
1999-01-04	38.38	38.75	34.50	34.56	2587600
1999-01-05	32.38	34.38	31.13	32.06	4437000
1999-01-06	33.50	33.88	32.31	33.56	2407400
1999-01-07	33.88	36.00	33.56	35.75	1699100
1999-01-08	35.25	35.38	34.13	34.50	1165800
1999-01-11	34.31	34.31	32.75	33.50	1024700
1999-01-12	32.63	32.75	32.06	32.13	804700
1999-01-13	32.00	33.50	31.75	32.81	1340600
1999-01-14	32.81	33.44	31.88	32.00	823700
1999-01-15	32.19	32.69	31.75	32.19	864000
1999-01-19	31.00	31.06	30.44	31.00	1453800
1999-01-20	29.69	30.56	29.00	29.69	2307400
1999-01-21	30.69	30.75	30.00	30.63	758700
1999-01-22	30.44	31.13	30.25	30.50	695600
1999-01-25	32.75	32.88	31.81	32.75	1177600
1999-01-26	33.50	37.38	33.44	37.00	2829600
1999-01-27	35.44	35.75	34.00	34.19	1826000
1999-01-28	33.19	33.69	32.81	33.50	1241000
1999-01-29	32.81	34.50	32.56	33.94	1042300
1999-02-01	33.69	33.69	32.50	33.00	561400
1999-02-02	32.00	32.06	31.00	31.50	757100
1999-02-03	31.00	31.94	30.81	31.75	575100
1999-02-04	32.00	32.25	31.56	32.03	559100
1999-02-05	32.69	32.81	32.06	32.56	489000
1999-02-08	32.06	32.25	31.38	32.03	436600
1999-02-09	31.06	31.13	30.50	30.56	643700
1999-02-10	30.00	30.13	29.56	30.13	793200
1999-02-11	30.31	31.50	29.94	31.19	620100
1999-02-12	29.94	30.38	29.25	29.81	951800
1999-02-16	29.56	30.00	29.25	29.25	656700
1999-02-17	29.13	29.88	29.13	29.44	415700
1999-02-18	29.50	30.00	29.25	29.88	353100
1999-02-19	29.38	29.50	29.06	29.19	417100
1999-02-22	29.75	30.44	29.44	30.31	622100
1999-02-23	31.38	31.81	30.94	31.25	650000
1999-02-24	32.25	32.94	31.69	31.75	1011300
1999-02-25	31.31	31.63	30.63	31.44	280000
1999-02-26	31.69	32.00	30.75	32.00	618900
1999-03-01	31.75	31.94	30.88	31.63	635200
1999-03-02	30.88	31.25	30.69	30.81	799600
1999-03-03	29.94	30.38	28.50	29.31	1538700
1999-03-04	28.56	29.19	28.19	29.06	1626800
1999-03-05	29.13	29.50	28.50	29.19	610700
1999-03-08	28.81	28.94	28.63	28.69	1018100
1999-03-09	28.13	28.13	27.13	27.38	1840100
1999-03-10	25.94	26.38	25.31	26.25	2377800
1999-03-11	25.81	28.50	25.38	27.19	2661100
1999-03-12	26.69	26.75	26.06	26.31	1019800
1999-03-15	26.19	26.69	26.06	26.56	379900
1999-03-16	26.56	27.00	26.44	26.88	451500
1999-03-17	26.56	26.63	26.00	26.13	448800
1999-03-18	25.69	26.25	25.44	26.25	566300
1999-03-19	26.38	26.63	26.00	26.06	612800
1999-03-22	25.00	25.63	24.75	25.63	1011300
1999-03-23	24.50	24.56	23.75	23.81	925100
1999-03-24	24.94	25.38	24.69	24.97	666400
1999-03-25	25.00	26.56	24.38	26.56	2260600
1999-03-26	25.13	26.00	25.06	25.63	1091800
1999-03-29	25.94	26.50	25.81	26.31	584100
1999-03-30	26.63	26.94	26.25	26.38	682000
1999-03-31	26.63	27.06	26.25	26.31	732500
1999-04-01	26.44	26.63	25.50	25.50	409700
1999-04-05	25.75	26.38	25.75	26.06	415500
1999-04-06	26.06	26.56	25.75	26.25	679800
1999-04-07	26.19	26.19	25.06	25.56	820200
1999-04-08	25.50	26.00	25.25	25.38	872900
1999-04-09	25.50	26.06	25.38	26.06	440400
1999-04-12	25.25	25.88	25.19	25.81	376100
1999-04-13	25.06	25.25	24.81	25.06	631400
1999-04-14	25.50	25.63	25.13	25.19	464500
1999-04-15	25.56	25.88	25.56	25.81	404300
1999-04-16	26.19	26.31	25.75	25.81	621400
1999-04-19	25.75	25.81	25.13	25.31	593200
1999-04-20	24.81	25.13	24.13	24.63	582800
1999-04-21	27.88	31.69	27.38	30.88	4937300
1999-04-22	30.00	30.38	28.88	29.56	1798600
1999-04-23	29.13	29.25	28.63	28.81	472600
1999-04-26	30.25	31.00	30.00	31.00	1212600
1999-04-27	31.19	31.50	30.38	31.13	728800
1999-04-28	30.88	31.50	30.50	30.88	619600
1999-04-29	30.88	31.06	30.63	31.00	437800
1999-04-30	31.50	32.06	30.94	31.38	730900
1999-05-03	31.75	32.94	31.63	32.75	676700
1999-05-04	31.88	32.25	31.50	31.94	565400
1999-05-05	31.50	32.25	30.88	32.25	420900
1999-05-06	31.63	32.00	31.19	31.94	484700
1999-05-07	31.38	32.00	31.31	31.88	381100
1999-05-10	30.75	31.38	30.25	31.00	517000
1999-05-11	31.69	32.88	31.50	32.50	624700
1999-05-12	32.19	32.94	31.75	32.69	827500
1999-05-13	33.06	34.63	33.06	33.81	1869000
1999-05-14	32.75	33.19	32.50	32.69	695000
1999-05-17	32.94	33.44	32.50	33.19	571800
1999-05-18	33.19	34.00	33.19	33.63	430600
1999-05-19	35.44	36.25	35.06	36.25	2546500
1999-05-20	36.06	37.31	35.25	36.81	1873600
1999-05-21	35.94	36.25	35.50	36.13	757800
1999-05-24	35.88	36.13	34.94	35.19	485600
1999-05-25	34.88	34.94	34.00	34.00	411600
1999-05-26	34.13	35.00	33.94	35.00	349800
1999-05-27	34.06	34.25	33.25	33.44	579900
1999-05-28	33.50	33.63	33.25	33.56	283500
1999-06-01	32.13	32.19	31.56	32.13	659300
1999-06-02	31.19	32.38	31.13	32.31	463300
1999-06-03	32.31	32.63	32.00	32.00	314600
1999-06-04	31.94	32.50	31.81	32.38	222100
1999-06-07	32.38	33.13	32.13	32.94	329200
1999-06-08	33.19	33.19	32.25	32.50	218200
1999-06-09	31.94	32.75	31.63	32.00	245200
1999-06-10	32.00	32.00	31.19	31.50	121200
1999-06-11	31.88	31.94	31.06	31.06	768300
1999-06-14	31.06	31.38	31.06	31.25	203100
1999-06-15	31.69	32.13	31.63	32.13	146300
1999-06-16	33.88	35.88	33.56	35.75	2315100
1999-06-17	34.13	35.13	34.06	34.69	1967000
1999-06-18	34.88	34.88	33.44	33.88	705500
1999-06-21	34.00	34.50	33.88	34.38	277000
1999-06-22	33.00	33.25	32.38	32.50	675900
1999-06-23	32.44	32.69	32.38	32.56	757100
1999-06-24	32.50	33.19	32.50	32.94	265500
1999-06-25	32.88	33.19	32.88	32.94	238400
1999-06-28	32.88	33.31	32.69	33.19	78000
1999-06-29	33.06	33.63	33.00	33.63	372900
1999-06-30	33.63	34.69	33.31	34.63	341500
1999-07-01	34.31	34.88	33.88	34.75	429400
1999-07-02	34.75	36.13	34.69	35.81	858200
1999-07-06	35.81	35.81	34.94	35.00	392700
1999-07-07	33.50	33.69	33.06	33.19	749900
1999-07-08	32.19	33.00	32.06	32.88	431500
1999-07-09	32.75	32.88	32.13	32.88	419400
1999-07-12	32.88	34.19	32.75	33.75	684000
1999-07-13	33.63	33.63	32.75	33.44	521200
1999-07-14	33.50	34.63	33.38	34.50	1155400
1999-07-15	34.63	34.88	34.00	34.44	1320100
1999-07-16	34.13	34.25	33.88	34.00	484500
1999-07-19	33.88	34.50	33.63	34.50	882800
1999-07-20	33.75	34.00	33.25	33.44	1955300
1999-07-21	34.06	34.50	33.88	33.94	1054000
1999-07-22	33.75	33.94	33.50	33.63	915200
1999-07-23	34.38	34.75	34.19	34.38	227200
1999-07-26	34.19	34.38	33.88	34.13	503400
1999-07-27	34.44	34.44	33.63	34.13	517600
1999-07-28	33.88	33.94	33.50	33.75	332700
1999-07-29	32.50	32.56	31.75	32.38	1001200
1999-07-30	31.50	31.75	31.13	31.69	604400
1999-08-02	30.81	31.50	30.19	31.38	583200
1999-08-03	31.50	31.50	30.75	31.25	122500
1999-08-04	30.94	30.94	30.50	30.63	341000
1999-08-05	30.06	30.63	29.38	30.56	723000
1999-08-06	30.13	30.88	30.13	30.88	472200
1999-08-09	30.75	31.25	30.56	31.06	404000
1999-08-10	30.88	30.88	29.81	30.31	569100
1999-08-11	30.38	31.00	30.19	31.00	253900
1999-08-12	31.75	32.81	31.56	32.13	561100
1999-08-13	32.38	32.63	31.69	32.44	414100
1999-08-16	32.00	32.56	31.69	32.50	329500
1999-08-17	32.81	33.38	32.63	33.00	253700
1999-08-18	32.75	32.75	32.25	32.69	192900
1999-08-19	32.38	32.63	32.13	32.56	104500
1999-08-20	32.56	32.75	32.25	32.50	587800
1999-08-23	32.38	32.69	32.25	32.38	330600
1999-08-24	32.00	32.25	31.88	32.25	328100
1999-08-25	32.50	32.75	32.31	32.75	573200
1999-08-26	33.63	34.00	33.56	33.63	552900
1999-08-27	33.75	34.25	33.63	33.94	424400
1999-08-30	33.94	34.13	33.31	33.44	326200
1999-08-31	33.44	33.69	32.81	33.00	806000
1999-09-01	33.31	33.63	32.63	33.56	305500
1999-09-02	32.81	33.00	32.50	32.69	201500
1999-09-03	33.63	34.00	33.38	33.94	690600
1999-09-07	34.56	35.63	34.38	35.25	1738600
1999-09-08	35.56	38.19	35.31	37.63	4362700
1999-09-09	37.50	38.63	37.13	38.19	2957500
1999-09-10	38.63	39.31	38.25	39.25	2612000
1999-09-13	38.50	38.94	38.19	38.50	2071400
1999-09-14	38.06	38.38	37.44	37.63	721500
1999-09-15	36.56	36.75	35.69	35.81	1446200
1999-09-16	35.38	35.56	34.44	35.06	1026600
1999-09-17	35.44	35.69	34.56	35.00	1029700
1999-09-20	36.13	37.31	36.00	36.75	807200
1999-09-21	36.25	36.69	36.06	36.19	430400
1999-09-22	36.44	36.75	35.81	36.50	371500
1999-09-23	37.44	37.75	36.13	36.13	1373600
1999-09-24	35.88	37.00	35.88	37.00	972300
1999-09-27	37.13	37.88	37.00	37.69	1103900
1999-09-28	37.00	37.38	36.38	37.38	876000
1999-09-29	36.81	37.75	36.75	37.38	609400
1999-09-30	37.06	37.88	36.88	37.75	959000
1999-10-01	37.25	37.63	37.13	37.63	556200
1999-10-04	37.94	38.44	37.75	38.38	1059000
1999-10-05	38.63	39.44	38.63	39.19	1224400
1999-10-06	40.13	41.63	40.13	41.38	1563700
1999-10-07	40.69	41.19	40.00	40.75	1172500
1999-10-08	39.81	40.38	39.75	40.13	1632400
1999-10-11	40.44	40.81	40.13	40.31	602300
1999-10-12	39.13	39.25	38.69	38.94	901900
1999-10-13	37.06	37.19	34.88	35.00	6133900
1999-10-14	36.00	37.19	35.75	36.88	1766600
1999-10-15	36.13	36.38	35.56	36.06	979000
1999-10-18	36.06	36.19	35.13	35.94	662700
1999-10-19	36.31	36.69	36.00	36.50	370400
1999-10-20	34.50	34.88	34.00	34.50	2366200
1999-10-21	33.44	33.81	32.88	33.69	2028400
1999-10-22	34.31	34.81	34.25	34.75	1124600
1999-10-25	33.88	34.69	33.88	34.50	586900
1999-10-26	35.00	35.63	34.94	35.44	929800
1999-10-27	35.50	35.81	35.25	35.81	1004000
1999-10-28	35.75	35.88	35.44	35.81	460500
1999-10-29	36.31	36.94	36.31	36.56	638800
1999-11-01	36.44	36.75	36.25	36.31	290100
1999-11-02	36.31	36.81	35.94	36.38	383800
1999-11-03	36.63	36.81	35.69	35.94	768900
1999-11-04	36.38	36.63	34.69	35.00	614900
1999-11-05	34.81	35.63	34.63	35.38	393500
1999-11-08	35.50	35.94	35.38	35.94	757800
1999-11-09	36.19	36.25	35.31	35.56	492000
1999-11-10	35.81	36.75	35.75	36.50	731500
1999-11-11	37.25	37.88	37.06	37.81	534900
1999-11-12	37.69	37.88	37.00	37.81	262200
1999-11-15	36.50	37.31	36.50	37.31	566700
1999-11-16	37.50	38.25	37.38	38.19	776300
1999-11-17	37.81	37.94	36.88	37.25	925800
1999-11-18	37.13	37.19	36.44	37.00	716500
1999-11-19	36.06	37.00	36.00	37.00	1331700
1999-11-22	35.81	35.94	35.25	35.75	1069400
1999-11-23	35.56	35.63	34.50	34.94	501700
1999-11-24	34.69	34.94	34.38	34.88	850800
1999-11-26	35.13	35.44	35.00	35.25	233000
1999-11-29	34.31	34.38	33.75	34.31	800500
1999-11-30	34.00	34.13	33.50	33.56	627900
1999-12-01	33.13	33.19	32.63	33.13	660700
1999-12-02	35.13	35.25	34.38	35.19	2044800
1999-12-03	36.50	38.00	36.38	37.94	2270800
1999-12-06	40.19	41.19	40.06	41.00	2108600
1999-12-07	40.81	41.75	40.25	41.38	1314900
1999-12-08	41.38	42.00	41.00	41.13	1031700
1999-12-09	41.50	41.69	40.81	41.50	821300
1999-12-10	43.69	47.00	43.69	46.25	1426300
1999-12-13	46.88	55.00	46.88	53.75	4152100
1999-12-14	48.50	53.00	47.13	53.00	2465500
1999-12-15	46.94	52.75	46.13	50.69	2054200
1999-12-16	50.50	50.63	49.63	50.31	883100
1999-12-17	50.50	52.63	50.31	51.50	796000
1999-12-20	50.75	53.63	50.13	52.25	1275200
1999-12-21	52.13	54.00	52.06	53.63	594900
1999-12-22	52.50	52.50	50.00	50.81	590200
1999-12-23	49.94	50.56	49.63	50.44	383100
1999-12-27	50.44	50.44	48.81	49.75	399400
1999-12-28	49.69	50.75	49.56	49.88	574500
1999-12-29	49.94	50.81	49.75	50.81	283400
1999-12-30	50.00	52.94	50.00	52.25	323200
1999-12-31	53.00	53.25	52.00	52.06	177300
2000-01-03	52.56	52.88	50.25	51.31	665800
2000-01-04	49.56	50.69	46.50	46.75	2358800
2000-01-05	44.38	46.63	43.25	45.06	1433100
2000-01-06	46.50	46.88	44.75	44.88	957100
2000-01-07	53.50	60.00	53.25	60.00	4356100
2000-01-10	58.50	60.31	58.00	59.94	2478400
2000-01-11	58.13	59.44	57.56	58.06	1257400
2000-01-12	59.94	61.13	59.38	60.50	735700
2000-01-13	63.31	64.50	61.56	63.00	1256100
2000-01-14	63.94	63.94	62.00	62.50	454000
2000-01-18	60.19	61.25	59.63	61.00	630800
2000-01-19	59.38	60.81	59.38	60.81	306700
2000-01-20	62.63	62.81	60.94	62.00	568600
2000-01-21	60.81	61.50	60.31	61.50	441200
2000-01-24	62.00	64.50	62.00	62.50	1249200
2000-01-25	64.56	65.50	63.88	64.69	1192900
2000-01-26	64.38	70.00	63.88	69.00	2387600
2000-01-27	67.75	69.44	67.06	68.56	1656100
2000-01-28	69.00	71.38	68.06	68.31	1735600
2000-01-31	65.63	65.81	63.81	65.19	609200
2000-02-01	65.50	66.63	65.00	66.44	422500
2000-02-02	64.56	65.69	63.94	65.00	856700
2000-02-03	65.56	66.38	64.88	66.25	656200
2000-02-04	67.44	69.88	67.44	68.88	438300
2000-02-07	68.81	68.88	66.88	68.56	488700
2000-02-08	71.00	73.56	70.94	71.88	728900
2000-02-09	73.00	73.88	72.00	72.38	771300
2000-02-10	70.69	71.44	69.38	70.88	419300
2000-02-11	71.88	72.13	68.50	69.25	744900
2000-02-14	68.25	69.81	68.00	69.63	447300
2000-02-15	67.75	68.00	66.38	67.63	847800
2000-02-16	66.81	68.75	66.81	68.00	473300
2000-02-17	71.13	72.44	70.75	71.31	792500
2000-02-18	72.00	72.44	70.25	70.69	282800
2000-02-22	72.00	72.88	71.31	72.25	508100
2000-02-23	73.38	74.38	71.38	73.31	591800
2000-02-24	74.63	75.00	71.00	72.81	793400
2000-02-25	71.00	72.50	70.13	70.56	429900
2000-02-28	69.63	71.31	69.11	71.00	335100
2000-02-29	69.56	71.31	68.63	71.31	377000
2000-03-01	71.19	72.00	70.81	71.50	321200
2000-03-02	71.75	73.25	71.50	72.38	420700
2000-03-03	73.88	75.38	73.63	74.94	715000
2000-03-06	81.50	82.31	80.69	81.56	753500
2000-03-07	83.25	83.75	81.63	81.94	475400
2000-03-08	81.94	81.94	78.94	81.25	331100
2000-03-09	84.88	84.94	81.63	83.50	511600
2000-03-10	85.44	85.94	83.38	83.94	615500
2000-03-13	78.88	81.00	77.88	79.94	423600
2000-03-14	80.06	80.50	77.06	77.44	671100
2000-03-15	75.25	75.44	71.50	72.44	1408900
2000-03-16	74.00	74.56	69.13	71.81	1639500
2000-03-17	70.69	73.88	70.69	73.00	614800
2000-03-20	77.50	78.69	75.63	76.31	764000
2000-03-21	75.00	75.94	73.50	75.25	633200
2000-03-22	75.25	76.69	74.00	76.69	733800
2000-03-23	73.63	74.25	72.00	72.81	574000
2000-03-24	72.44	74.94	72.25	74.44	520700
2000-03-27	74.88	76.56	74.50	75.50	469800
2000-03-28	75.31	76.00	72.06	72.13	1061200
2000-03-29	68.75	69.63	56.00	59.00	6785100
2000-03-30	60.94	62.31	57.25	58.00	4030400
2000-03-31	61.25	61.50	57.25	59.75	2882200
2000-04-03	58.63	58.63	52.88	54.50	1535200
2000-04-04	55.81	55.81	49.00	53.13	2754300
2000-04-05	52.31	57.75	52.25	55.38	1497500
2000-04-06	59.06	59.44	58.00	59.19	638100
2000-04-07	59.31	59.94	57.38	58.56	1197000
2000-04-10	56.50	56.69	53.81	54.06	927500
2000-04-11	52.00	54.00	51.88	53.88	982800
2000-04-12	54.38	54.88	50.00	50.00	1249400
2000-04-13	51.25	51.44	49.13	49.75	1384600
2000-04-14	47.25	49.06	45.13	45.94	1189600
2000-04-17	48.19	51.25	48.13	50.50	1917800
2000-04-18	51.13	51.19	47.81	49.81	1452600
2000-04-19	52.50	52.94	48.13	48.38	2668400
2000-04-20	47.50	48.00	43.13	44.44	4138900
2000-04-24	42.00	42.81	40.75	42.81	2245400
2000-04-25	46.88	48.75	45.44	48.75	2925000
2000-04-26	49.00	49.31	48.00	48.38	1128600
2000-04-27	46.75	48.38	46.75	48.00	895500
2000-04-28	48.94	49.25	48.44	49.13	791000
2000-05-01	49.38	51.50	49.38	51.00	555100
2000-05-02	51.44	51.81	49.94	50.00	1121900
2000-05-03	49.56	49.56	46.50	47.44	743000
2000-05-04	48.38	48.50	46.63	48.06	731100
2000-05-05	48.25	50.25	48.25	50.19	646200
2000-05-08	49.50	49.75	47.44	48.50	499200
2000-05-09	48.50	48.50	46.44	46.75	592800
2000-05-10	45.69	45.69	43.00	43.94	1082400
2000-05-11	44.56	45.31	43.38	45.31	895700
2000-05-12	46.50	46.88	45.69	46.13	850600
2000-05-15	45.69	45.94	44.88	45.63	1151100
2000-05-16	46.13	47.19	45.88	47.19	860300
2000-05-17	45.50	46.25	44.63	45.38	571900
2000-05-18	45.25	45.25	43.50	43.75	408600
2000-05-19	41.38	41.81	40.81	41.56	691000
2000-05-22	40.88	41.63	39.44	41.44	905300
2000-05-23	41.44	42.56	40.88	40.94	616500
2000-05-24	41.50	42.81	40.44	42.56	944600
2000-05-25	43.44	44.38	40.88	41.63	1645900
2000-05-26	42.00	42.69	41.31	42.06	546300
2000-05-30	42.56	44.13	42.56	44.00	510000
2000-05-31	43.56	44.69	42.75	42.88	515500
2000-06-01	44.00	46.50	43.81	46.19	636900
2000-06-02	50.25	51.00	48.38	48.50	800800
2000-06-05	48.13	49.38	47.88	49.38	521900
2000-06-06	49.50	49.50	47.38	47.56	1012400
2000-06-07	47.94	49.19	47.81	49.13	755300
2000-06-08	50.13	50.38	48.50	48.69	292800
2000-06-09	49.25	49.75	47.56	48.00	1463100
2000-06-12	47.81	47.81	46.63	46.75	423800
2000-06-13	46.63	46.88	45.81	46.75	849200
2000-06-14	49.13	50.19	48.75	48.81	1025200
2000-06-15	50.69	50.75	49.63	50.44	662500
2000-06-16	50.56	50.56	49.06	49.25	416900
2000-06-19	50.00	51.94	49.44	51.69	697600
2000-06-20	52.69	53.56	52.25	53.50	633000
2000-06-21	51.31	51.75	50.19	51.75	882100
2000-06-22	51.63	51.69	49.13	49.13	838900
2000-06-23	49.56	50.00	48.25	50.00	689700
2000-06-26	50.44	51.25	49.13	49.63	884800
2000-06-27	49.88	51.00	49.56	50.38	604000
2000-06-28	49.19	50.25	49.19	49.75	630000
2000-06-29	46.38	47.69	45.75	47.25	715700
2000-06-30	46.00	47.00	45.69	46.63	609700
2000-07-03	46.19	47.25	45.63	46.88	210200
2000-07-05	47.94	48.69	46.06	46.31	1671800
2000-07-06	45.75	46.50	45.31	46.25	519500
2000-07-07	46.25	47.63	46.06	46.69	497200
2000-07-10	46.63	47.44	46.38	47.00	760200
2000-07-11	46.69	46.94	45.81	46.06	1135800
2000-07-12	48.81	49.44	47.94	48.75	739800
2000-07-13	51.25	52.13	50.81	51.38	783700
2000-07-14	51.94	52.50	51.19	52.31	266200
2000-07-17	54.25	55.13	53.31	54.69	955800
2000-07-18	52.63	52.63	51.94	52.13	396300
2000-07-19	50.00	51.25	49.75	49.75	709900
2000-07-20	54.75	59.50	54.75	58.75	3129700
2000-07-21	58.00	59.63	57.06	59.13	1030900
2000-07-24	59.50	60.56	57.31	57.69	924000
2000-07-25	58.25	58.31	56.75	57.50	179300
2000-07-26	56.88	57.31	55.69	56.56	377400
2000-07-27	57.13	57.38	54.63	54.88	230100
2000-07-28	54.38	55.06	52.75	53.50	506300
2000-07-31	55.88	56.00	55.00	55.75	309300
2000-08-01	56.63	57.31	56.25	56.56	454800
2000-08-02	56.31	56.56	55.75	55.81	164700
2000-08-03	52.50	54.38	52.00	54.25	435500
2000-08-04	55.19	55.50	54.00	54.13	666100
2000-08-07	55.13	55.81	54.75	55.81	313700
2000-08-08	55.25	56.69	55.19	56.63	334600
2000-08-09	57.44	57.56	56.75	57.56	352400
2000-08-10	57.44	58.75	57.13	58.13	305400
2000-08-11	60.00	62.00	59.63	62.00	887900
2000-08-14	61.31	63.50	60.44	63.38	535200
2000-08-15	61.38	61.75	60.69	61.13	533100
2000-08-16	61.31	62.44	61.31	62.38	336500
2000-08-17	60.81	62.81	60.81	62.63	719600
2000-08-18	61.81	61.81	60.69	61.63	446000
2000-08-21	59.94	60.31	59.13	60.00	358900
2000-08-22	60.00	60.25	59.19	59.25	449600
2000-08-23	58.25	59.25	57.63	59.13	475000
2000-08-24	59.63	60.63	59.44	60.50	480200
2000-08-25	61.94	62.81	61.88	62.81	281600
2000-08-28	61.50	62.50	61.38	62.25	278300
2000-08-29	61.00	61.50	60.81	61.06	161800
2000-08-30	61.25	61.38	60.25	61.00	259600
2000-08-31	63.13	64.19	63.06	64.19	329700
2000-09-01	66.69	68.19	66.25	67.81	610800
2000-09-05	67.69	68.88	67.44	67.81	391500
2000-09-06	65.00	65.19	63.75	63.88	357800
2000-09-07	63.75	66.00	63.56	65.13	348200
2000-09-08	64.13	64.13	62.69	63.31	324400
2000-09-11	63.25	63.31	60.75	61.44	298700
2000-09-12	61.56	62.25	60.19	60.44	202600
2000-09-13	58.88	59.69	58.63	59.69	305800
2000-09-14	61.63	61.81	58.75	59.19	332400
2000-09-15	59.13	59.19	57.31	57.56	400800
2000-09-18	57.56	57.56	55.31	55.44	438400
2000-09-19	55.56	57.13	55.56	56.75	304600
2000-09-20	56.94	57.63	55.06	56.00	403100
2000-09-21	54.69	55.69	53.81	54.31	1408700
2000-09-22	54.75	59.00	54.38	59.00	1033400
2000-09-25	59.75	60.75	57.88	58.00	459500
2000-09-26	59.81	60.25	58.88	59.94	639500
2000-09-27	62.00	62.13	61.00	61.38	407000
2000-09-28	60.00	63.31	60.00	63.31	325300
2000-09-29	62.50	63.00	61.31	61.50	237700
2000-10-02	62.50	63.44	62.00	62.19	326400
2000-10-03	62.50	62.88	59.38	59.50	1195300
2000-10-04	57.50	60.50	56.56	59.38	799500
2000-10-05	56.25	56.50	55.38	56.13	576900
2000-10-06	56.06	56.25	50.88	52.50	970500
2000-10-09	51.56	51.56	50.13	50.63	1519300
2000-10-10	51.25	51.44	49.38	49.75	1110000
2000-10-11	46.31	48.88	46.19	47.38	712500
2000-10-12	49.63	49.81	47.13	47.50	930400
2000-10-13	50.00	53.56	49.88	53.06	701900
2000-10-16	52.38	52.94	51.50	52.25	343000
2000-10-17	52.44	52.94	50.50	50.94	519300
2000-10-18	48.44	52.50	48.25	51.44	1099800
2000-10-19	49.75	50.31	46.69	47.31	1732100
2000-10-20	44.75	46.13	44.25	46.13	1172400
2000-10-23	44.56	46.25	44.00	46.25	378400
2000-10-24	48.00	50.13	47.88	48.56	685500
2000-10-25	46.69	48.13	45.44	45.63	366600
2000-10-26	47.38	48.19	46.19	47.88	394700
2000-10-27	49.63	49.94	48.63	49.75	219600
2000-10-30	48.19	49.00	47.44	48.19	287300
2000-10-31	49.44	51.00	49.13	51.00	223900
2000-11-01	50.56	51.44	50.25	51.19	300700
2000-11-02	51.00	51.00	49.38	50.56	308700
2000-11-03	50.63	51.63	50.63	51.25	165700
2000-11-06	52.50	53.13	52.13	52.25	103100
2000-11-07	50.81	51.88	50.69	51.81	169200
2000-11-08	51.13	51.44	49.94	50.00	233200
2000-11-09	47.56	49.56	47.25	49.13	237100
2000-11-10	45.81	46.44	44.63	45.56	468400
2000-11-13	42.56	44.50	42.56	43.44	269200
2000-11-14	44.56	46.44	44.56	46.31	324900
2000-11-15	44.94	46.00	44.44	45.06	246800
2000-11-16	43.25	43.38	40.56	40.56	524600
2000-11-17	42.06	42.75	40.44	40.88	418700
2000-11-20	40.13	40.44	39.19	39.19	312700
2000-11-21	40.13	41.06	39.63	40.06	372000
2000-11-22	37.19	37.50	36.00	36.63	382000
2000-11-24	38.88	39.06	37.75	37.94	328800
2000-11-27	39.38	39.75	38.31	38.81	330200
2000-11-28	36.94	37.31	35.50	35.81	461400
2000-11-29	34.94	35.25	33.56	34.19	561800
2000-11-30	32.63	34.00	32.13	33.25	545100
2000-12-01	34.13	35.69	34.13	34.69	702600
2000-12-04	34.75	35.44	34.56	35.06	359500
2000-12-05	36.44	39.75	36.44	39.44	416800
2000-12-06	39.31	40.69	37.81	38.81	496600
2000-12-07	37.94	39.00	37.56	37.81	333200
2000-12-08	40.38	41.13	39.38	39.75	339200
2000-12-11	41.38	42.38	40.88	42.38	358400
2000-12-12	41.31	41.31	39.69	39.81	255600
2000-12-13	40.31	40.38	38.50	38.50	185900
2000-12-14	38.94	39.38	37.50	37.50	219600
2000-12-15	35.75	36.31	34.75	35.69	339800
2000-12-18	34.94	35.25	34.13	34.63	245400
2000-12-19	34.69	36.31	34.13	34.19	420400
2000-12-20	33.50	33.69	31.88	31.94	544700
2000-12-21	31.50	33.63	31.00	31.75	823700
2000-12-22	32.81	33.75	30.56	32.06	644200
2000-12-26	32.06	32.75	31.44	32.75	235200
2000-12-27	32.75	33.19	32.06	33.00	363900
2000-12-28	33.25	33.69	33.19	33.56	347000
2000-12-29	33.63	34.44	33.13	33.69	472900
2001-01-02	32.31	32.38	30.00	30.31	1203100
2001-01-03	29.19	35.88	29.13	35.75	1905800
2001-01-04	31.06	31.56	29.50	29.81	1107900
2001-01-05	30.88	30.94	29.13	29.25	776500
2001-01-08	36.06	36.31	33.38	36.13	2014800
2001-01-09	36.00	38.75	36.00	38.75	1109200
2001-01-10	37.00	40.13	36.81	40.00	1317500
2001-01-11	41.13	44.06	40.88	43.88	999300
2001-01-12	41.50	43.25	41.38	42.31	1074500
2001-01-16	40.13	41.69	39.88	41.69	625700
2001-01-17	44.00	44.31	43.19	44.13	594700
2001-01-18	43.19	44.25	42.63	44.19	412100
2001-01-19	45.31	45.38	43.56	44.75	886700
2001-01-22	42.13	44.69	42.13	44.63	554300
2001-01-23	43.56	44.75	41.94	43.00	1225100
2001-01-24	45.00	46.38	44.75	45.69	1426000
2001-01-25	46.81	47.50	46.00	46.06	457700
2001-01-26	45.56	46.19	45.25	45.56	493500
2001-01-29	45.70	46.74	45.35	46.31	232700
2001-01-30	46.99	46.99	45.90	46.85	331800
2001-01-31	48.25	49.10	47.53	47.64	544400
2001-02-01	47.64	47.93	47.10	47.42	197400
2001-02-02	47.51	47.76	45.00	45.83	514500
2001-02-05	46.42	46.74	45.87	46.09	513000
2001-02-06	45.82	45.89	45.28	45.36	647500
2001-02-07	44.32	44.74	43.13	44.04	480900
2001-02-08	44.08	44.36	42.85	42.86	314500
2001-02-09	42.74	42.98	41.70	41.73	676900
2001-02-12	41.73	42.45	41.52	42.20	471100
2001-02-13	42.44	42.65	41.74	41.92	403400
2001-02-14	41.05	42.39	40.10	42.30	1179500
2001-02-15	43.64	44.40	43.37	43.51	411500
2001-02-16	42.89	44.34	42.88	44.34	685600
2001-02-20	43.80	44.20	42.64	42.80	565500
2001-02-21	42.79	43.58	41.60	42.40	477900
2001-02-22	40.85	41.30	40.15	41.11	932600
2001-02-23	39.24	39.60	36.80	39.35	1057800
2001-02-26	39.20	39.80	38.29	39.55	611700
2001-02-27	39.82	40.40	38.45	38.46	552900
2001-02-28	39.80	41.00	38.46	38.69	722300
2001-03-01	37.27	38.96	37.16	38.89	500700
2001-03-02	34.75	36.69	34.00	35.80	1710900
2001-03-05	37.35	37.35	35.85	35.98	812300
2001-03-06	38.10	38.25	37.40	37.40	366400
2001-03-07	39.21	39.35	38.30	38.45	402600
2001-03-08	38.70	38.84	36.83	36.95	1414800
2001-03-09	36.60	36.69	34.40	34.79	1404100
2001-03-12	33.30	33.49	31.65	31.79	1316100
2001-03-13	33.40	33.59	31.69	33.44	1559400
2001-03-14	31.08	33.60	30.86	32.80	1066200
2001-03-15	33.10	33.44	30.30	30.65	1337400
2001-03-16	29.69	29.88	28.50	28.59	1572900
2001-03-19	29.25	29.80	28.55	29.70	651800
2001-03-20	30.78	31.40	29.50	29.51	1006600
2001-03-21	29.38	29.80	28.62	28.90	879600
2001-03-22	28.65	31.25	27.63	31.00	1295300
2001-03-23	30.05	30.68	29.60	30.50	842300
2001-03-26	31.35	31.63	30.75	30.87	529400
2001-03-27	31.74	33.17	31.70	32.93	755200
2001-03-28	30.79	30.87	29.63	29.63	875600
2001-03-29	28.80	29.65	28.50	28.60	1057600
2001-03-30	29.00	29.50	27.85	28.99	581100
2001-04-02	27.20	27.89	26.52	27.00	889900
2001-04-03	25.16	25.40	23.57	24.39	1389600
2001-04-04	26.14	26.89	24.95	25.26	1455200
2001-04-05	28.21	30.35	28.21	30.19	904000
2001-04-06	28.35	28.41	27.68	27.80	920900
2001-04-09	28.48	28.62	27.63	28.23	553900
2001-04-10	29.22	30.85	29.22	30.70	1678700
2001-04-11	30.46	30.90	29.76	30.20	735100
2001-04-12	29.95	33.20	29.94	33.18	996000
2001-04-16	32.25	32.44	31.30	31.36	708200
2001-04-17	29.64	31.29	29.50	31.26	825900
2001-04-18	32.79	35.50	32.50	34.80	1956400
2001-04-19	36.79	38.80	36.45	38.59	2588500
2001-04-20	37.14	38.60	36.50	37.85	1258300
2001-04-23	35.51	36.21	35.26	35.55	482000
2001-04-24	36.39	37.73	36.10	36.65	462500
2001-04-25	37.06	38.25	37.06	38.00	436900
2001-04-26	38.70	39.19	38.36	39.01	957300
2001-04-27	39.05	40.18	39.05	40.03	476100
2001-04-30	39.65	40.34	39.52	40.30	893100
2001-05-01	39.70	40.99	39.52	40.99	647500
2001-05-02	39.09	39.80	38.30	39.47	723300
2001-05-03	36.94	37.30	36.65	36.99	749500
2001-05-04	36.50	37.82	36.37	37.66	922900
2001-05-07	37.70	38.80	37.70	38.30	330900
2001-05-08	38.51	38.99	37.59	37.82	343600
2001-05-09	36.82	37.40	36.40	36.52	541100
2001-05-10	38.60	38.98	37.31	37.56	714100
2001-05-11	37.62	37.62	36.37	36.52	322900
2001-05-14	35.98	36.60	35.56	36.50	157600
2001-05-15	36.43	37.00	35.90	36.39	306700
2001-05-16	35.13	37.79	35.05	37.60	882100
2001-05-17	37.95	38.28	37.66	38.24	581200
2001-05-18	37.82	38.30	37.38	38.29	345600
2001-05-21	37.81	39.40	37.70	39.23	739400
2001-05-22	39.16	39.25	38.36	38.70	576100
2001-05-23	38.60	38.67	37.76	37.77	735900
2001-05-24	38.48	39.45	38.48	39.40	1297700
2001-05-25	39.17	39.17	37.95	38.40	533000
2001-05-29	37.50	37.50	36.20	36.58	343200
2001-05-30	35.02	35.73	34.76	35.00	786700
2001-05-31	34.57	36.00	34.57	35.11	467700
2001-06-01	34.39	35.28	34.15	35.23	719500
2001-06-04	36.18	36.50	35.75	36.50	732600
2001-06-05	37.23	38.20	37.12	37.81	1177500
2001-06-06	37.50	37.77	36.71	37.30	566400
2001-06-07	36.64	37.85	36.51	37.60	443600
2001-06-08	37.94	37.98	37.11	37.20	595300
2001-06-11	37.22	37.50	36.45	37.09	952800
2001-06-12	35.19	36.45	35.14	36.29	1158600
2001-06-13	36.44	37.00	36.00	36.15	536500
2001-06-14	34.66	35.00	33.25	33.52	1863400
2001-06-15	32.99	33.50	32.35	33.50	2019200
2001-06-18	33.40	33.59	32.77	32.89	793800
2001-06-19	35.98	35.98	34.82	34.93	1252400
2001-06-20	34.70	36.28	34.62	36.01	553200
2001-06-21	35.76	36.91	35.19	36.45	922500
2001-06-22	36.51	36.85	36.05	36.25	649600
2001-06-25	36.15	36.30	35.52	35.62	393500
2001-06-26	34.03	34.98	33.80	34.91	920600
2001-06-27	35.01	35.15	34.01	34.56	781500
2001-06-28	34.07	35.39	33.86	34.75	1048500
2001-06-29	33.79	35.85	33.41	35.09	1261900
2001-07-02	34.35	35.09	34.32	34.50	482600
2001-07-03	33.47	33.59	33.05	33.50	647200
2001-07-05	31.43	32.55	31.00	31.14	1085800
2001-07-06	30.29	30.29	29.30	29.30	966700
2001-07-09	29.58	29.71	29.05	29.53	792400
2001-07-10	30.61	30.75	29.43	29.57	1022600
2001-07-11	29.55	30.49	29.35	29.96	983800
2001-07-12	31.99	33.30	31.67	32.86	738100
2001-07-13	32.98	33.70	32.98	33.06	832100
2001-07-16	32.88	33.10	32.00	32.06	1014900
2001-07-17	31.26	32.74	31.12	32.74	898900
2001-07-18	30.83	31.60	30.65	31.15	772100
2001-07-19	33.93	35.89	33.78	34.85	3521200
2001-07-20	33.58	34.24	33.58	34.01	966500
2001-07-23	34.71	34.95	33.91	34.40	440000
2001-07-24	34.20	34.51	33.56	33.89	387000
2001-07-25	34.18	34.42	33.54	34.30	478500
2001-07-26	34.34	35.25	34.00	35.25	286600
2001-07-27	35.22	35.37	34.80	35.30	377400
2001-07-30	35.83	35.93	35.35	35.89	700100
2001-07-31	35.60	36.47	35.45	36.08	464600
2001-08-01	36.65	37.80	36.43	37.73	1590100
2001-08-02	38.74	38.84	37.64	37.70	1095100
2001-08-03	37.03	37.40	36.72	37.30	1470200
2001-08-06	36.16	36.68	36.11	36.25	703400
2001-08-07	36.50	37.17	36.35	36.70	480300
2001-08-08	36.45	36.56	35.53	35.53	1101400
2001-08-09	35.16	35.98	34.73	35.70	666200
2001-08-10	35.21	35.49	34.93	35.34	878600
2001-08-13	35.80	36.29	35.63	36.14	723600
2001-08-14	37.26	37.31	36.32	36.60	431700
2001-08-15	37.26	37.37	36.06	36.06	653100
2001-08-16	35.75	36.29	35.46	36.08	833400
2001-08-17	35.70	35.97	35.26	35.40	556600
2001-08-20	34.59	34.97	33.97	34.50	635700
2001-08-21	34.79	35.34	33.72	33.82	816100
2001-08-22	36.02	36.19	35.38	36.18	1103900
2001-08-23	36.00	36.04	34.90	35.12	670400
2001-08-24	35.98	36.90	35.98	36.89	468200
2001-08-27	36.70	37.35	36.23	37.00	307400
2001-08-28	36.40	36.51	35.48	35.66	575100
2001-08-29	36.10	36.32	35.26	35.40	641600
2001-08-30	34.50	34.89	33.60	34.15	857200
2001-08-31	33.13	34.95	33.00	34.49	1083700
2001-09-04	30.61	32.73	30.48	31.47	2535000
2001-09-05	31.75	31.90	30.91	31.30	1087700
2001-09-06	28.60	28.80	28.02	28.78	1008600
2001-09-07	29.02	29.59	28.80	29.25	784900
2001-09-10	27.70	28.20	27.25	27.50	1830200
2001-09-17	25.69	26.90	25.56	26.50	1636300
2001-09-18	25.28	25.55	23.50	24.10	1177500
2001-09-19	24.15	24.39	22.58	23.50	1812600
2001-09-20	23.75	24.19	22.66	23.00	837200
2001-09-21	21.50	23.60	21.31	23.25	1038900
2001-09-24	24.62	25.50	24.43	25.25	606500
2001-09-25	25.52	26.24	24.45	24.60	810500
2001-09-26	25.90	26.09	24.91	25.01	854100
2001-09-27	24.95	25.80	24.76	25.80	938900
2001-09-28	26.38	26.63	25.92	25.92	995400
2001-10-01	25.79	25.90	25.45	25.84	731700
2001-10-02	26.04	27.10	25.99	27.00	743400
2001-10-03	26.65	29.95	26.50	29.80	1937900
2001-10-04	29.04	30.50	28.90	30.01	1304000
2001-10-05	29.38	29.89	28.56	29.79	839100
2001-10-08	28.39	29.25	28.17	28.93	437200
2001-10-09	28.60	28.75	28.00	28.24	654000
2001-10-10	28.40	30.00	28.14	29.75	770800
2001-10-11	30.33	30.70	30.00	30.49	1304900
2001-10-12	30.07	30.70	29.30	30.00	704200
2001-10-15	29.83	29.83	28.96	29.69	827300
2001-10-16	28.84	28.94	27.75	28.56	1366800
2001-10-17	29.16	29.47	26.55	26.56	1967200
2001-10-18	24.50	25.94	24.34	25.83	4311000
2001-10-19	24.95	25.85	24.56	25.59	1432000
2001-10-22	25.29	26.28	25.11	26.01	704600
2001-10-23	26.49	26.81	26.01	26.01	710200
2001-10-24	26.15	26.99	26.07	26.93	394700
2001-10-25	25.75	27.00	25.33	27.00	1171700
2001-10-26	26.16	26.48	25.85	26.22	778100
2001-10-29	26.00	26.00	25.16	25.20	1150500
2001-10-30	25.01	25.32	24.88	25.09	818700
2001-10-31	26.24	26.54	25.50	25.70	474800
2001-11-01	26.72	26.93	26.10	26.73	807300
2001-11-02	26.90	27.14	26.21	26.50	560400
2001-11-05	27.49	28.05	27.49	27.51	781400
2001-11-06	28.49	29.19	27.32	29.11	1009100
2001-11-07	29.01	29.84	28.85	29.52	1670500
2001-11-08	30.02	30.59	29.51	29.65	1517200
2001-11-09	28.54	29.12	28.50	28.82	969000
2001-11-12	28.39	28.70	27.61	28.50	422000
2001-11-13	28.88	28.95	28.18	28.90	991400
2001-11-14	28.70	28.70	27.75	28.25	1231400
2001-11-15	27.76	28.78	27.73	28.62	1017300
2001-11-16	28.39	28.43	27.80	28.08	548000
2001-11-19	28.49	29.28	28.45	29.11	946500
2001-11-20	29.33	29.40	27.78	27.84	843800
2001-11-21	28.45	28.75	28.03	28.75	844800
2001-11-23	28.77	29.25	28.65	29.10	255600
2001-11-26	29.65	29.95	29.00	29.43	789200
2001-11-27	28.74	29.64	28.34	29.15	580800
2001-11-28	27.82	28.85	27.82	28.12	737500
2001-11-29	29.25	30.34	29.10	30.30	2627100
2001-11-30	30.73	31.20	30.69	31.03	2351600
2001-12-03	30.57	31.59	30.50	31.43	2077900
2001-12-04	31.99	32.79	31.85	32.75	1370200
2001-12-05	33.84	35.35	33.70	34.80	1423600
2001-12-06	34.22	34.50	33.55	33.87	1161700
2001-12-07	33.20	33.72	33.07	33.54	720700
2001-12-10	32.36	32.88	32.08	32.64	759300
2001-12-11	32.78	33.40	32.56	32.65	476400
2001-12-12	33.35	33.55	32.67	33.01	977300
2001-12-13	31.72	32.04	31.56	31.75	845200
2001-12-14	32.09	32.30	31.30	32.30	1780900
2001-12-17	32.43	33.39	32.40	33.30	367700
2001-12-18	34.16	34.57	33.75	34.22	715100
2001-12-19	32.71	33.85	32.58	33.39	985800
2001-12-20	32.75	32.86	31.60	31.60	443600
2001-12-21	32.02	32.28	31.74	32.00	300600
2001-12-24	31.95	31.98	31.50	31.53	151800
2001-12-26	31.40	32.15	31.40	31.64	240500
2001-12-27	32.35	32.50	32.02	32.05	266100
2001-12-28	32.04	32.70	32.01	32.66	247200
2001-12-31	32.66	33.10	31.80	31.93	360900
2002-01-02	32.45	32.45	31.87	32.41	601900
2002-01-03	32.67	33.95	32.56	33.77	779900
2002-01-04	34.37	35.34	33.71	35.15	1499500
2002-01-07	34.90	34.96	33.94	34.09	1585800
2002-01-08	33.07	33.50	32.55	33.22	861300
2002-01-09	36.50	37.98	36.10	36.44	5545100
2002-01-10	36.49	37.20	35.85	36.74	2416300
2002-01-11	36.82	37.19	36.71	36.98	2667400
2002-01-14	36.65	36.71	35.93	36.14	902000
2002-01-15	36.13	36.46	35.95	36.20	909200
2002-01-16	35.34	35.80	35.10	35.10	1413800
2002-01-17	36.00	36.34	35.60	36.30	1095500
2002-01-18	35.15	35.79	35.00	35.39	1244300
2002-01-22	35.52	35.52	34.31	34.31	841500
2002-01-23	35.44	36.84	35.03	36.80	2235200
2002-01-24	37.11	37.11	36.34	36.59	2314100
2002-01-25	35.55	36.70	35.50	36.60	1736800
2002-01-28	36.30	36.49	35.67	36.15	814300
2002-01-29	35.95	36.08	35.12	35.25	590500
2002-01-30	34.48	34.79	34.10	34.68	1519000
2002-01-31	35.00	35.18	34.35	35.06	925400
2002-02-01	35.51	35.58	34.77	34.77	577600
2002-02-04	35.18	35.49	34.30	34.39	828700
2002-02-05	34.22	34.90	34.07	34.07	890900
2002-02-06	33.60	34.07	32.90	33.41	1016600
2002-02-07	33.41	33.80	33.04	33.51	1047000
2002-02-08	33.13	33.16	32.19	32.72	1033000
2002-02-11	33.92	34.40	33.83	34.36	636300
2002-02-12	34.40	34.85	34.11	34.26	815400
2002-02-13	34.44	34.90	34.37	34.85	469100
2002-02-14	35.20	35.58	34.76	34.76	883000
2002-02-15	34.76	34.99	33.90	34.11	536600
2002-02-19	33.21	33.39	32.20	32.57	475300
2002-02-20	33.04	33.80	32.45	33.75	584600
2002-02-21	33.50	33.88	32.81	32.84	612800
2002-02-22	32.82	33.13	32.51	33.13	1017100
2002-02-25	33.35	34.59	33.22	34.40	730400
2002-02-26	34.55	34.70	33.44	33.44	615200
2002-02-27	34.30	34.53	33.15	33.51	794500
2002-02-28	34.20	34.68	33.91	34.17	979000
2002-03-01	33.88	35.32	33.65	35.32	1116500
2002-03-04	34.91	36.15	34.66	36.06	1619400
2002-03-05	35.23	36.00	35.00	35.55	1178700
2002-03-06	35.74	36.69	35.70	36.69	451500
2002-03-07	37.10	37.34	36.58	36.58	687900
2002-03-08	36.44	36.79	36.02	36.30	1244000
2002-03-11	36.05	36.98	36.02	36.80	899700
2002-03-12	35.88	36.54	35.70	36.19	700900
2002-03-13	36.32	36.52	36.00	36.00	588900
2002-03-14	36.75	36.91	36.36	36.55	554300
2002-03-15	36.55	37.84	36.55	37.79	1508800
2002-03-18	38.17	38.90	38.17	38.84	1374100
2002-03-19	38.84	39.04	38.61	38.76	778900
2002-03-20	37.80	37.80	37.36	37.40	1255300
2002-03-21	37.40	37.64	36.61	37.54	838500
2002-03-22	37.60	37.60	37.00	37.10	445400
2002-03-25	37.15	37.40	36.80	36.81	694900
2002-03-26	37.10	37.78	37.08	37.54	768300
2002-03-27	37.91	38.11	37.61	37.93	910900
2002-03-28	38.01	38.17	37.20	37.20	775600
2002-04-01	37.20	38.62	37.20	38.30	274100
2002-04-02	36.40	36.65	35.65	35.65	2723000
2002-04-03	35.40	35.59	34.61	35.01	903400
2002-04-04	35.01	35.29	34.83	35.16	1790800
2002-04-05	35.49	35.56	35.16	35.30	567900
2002-04-08	33.44	34.63	33.40	34.45	1208200
2002-04-09	34.03	34.10	33.27	33.28	594300
2002-04-10	34.08	34.60	33.45	33.90	2224700
2002-04-11	33.89	34.14	32.37	32.56	1475400
2002-04-12	32.64	32.94	32.44	32.84	1067200
2002-04-15	33.74	33.74	32.92	33.37	1015100
2002-04-16	34.65	35.58	34.61	35.41	710700
2002-04-17	34.65	34.67	34.07	34.25	2495200
2002-04-18	34.06	35.06	33.89	34.83	1251800
2002-04-19	35.08	35.40	34.68	35.31	1941700
2002-04-22	33.85	34.17	33.80	34.08	1964900
2002-04-23	33.77	34.19	33.45	33.45	1788800
2002-04-24	33.57	33.70	33.18	33.35	1446900
2002-04-25	32.93	33.34	32.58	33.34	839300
2002-04-26	32.89	33.20	31.88	31.88	1145900
2002-04-29	32.11	32.45	31.67	32.00	767700
2002-04-30	31.63	32.90	31.56	32.60	762100
2002-05-01	32.47	32.67	31.58	32.35	1230000
2002-05-02	30.82	30.98	29.92	30.25	2248700
2002-05-03	30.52	30.70	29.66	29.85	2340300
2002-05-06	30.45	30.72	29.57	29.85	1749800
2002-05-07	29.71	29.84	28.55	28.75	3247800
2002-05-08	30.60	31.59	30.37	31.59	1312900
2002-05-09	31.06	31.06	29.77	29.95	934200
2002-05-10	29.85	29.90	28.79	28.82	723600
2002-05-13	29.09	30.20	29.05	30.19	1358600
2002-05-14	30.98	31.16	30.55	30.85	1525300
2002-05-15	30.23	31.49	29.96	30.78	1105300
2002-05-16	30.83	31.13	30.51	30.78	435000
2002-05-17	30.66	31.01	29.81	30.21	1254300
2002-05-20	30.04	30.04	29.48	29.75	716700
2002-05-21	29.28	29.34	27.83	27.89	2324900
2002-05-22	27.10	27.30	25.70	26.06	5603000
2002-05-23	27.16	27.43	26.53	27.07	3019100
2002-05-24	26.65	26.99	26.30	26.55	1364900
2002-05-28	27.20	27.29	26.56	26.99	969100
2002-05-29	26.68	26.75	25.94	26.10	1765100
2002-05-30	25.75	26.53	25.67	26.50	1223400
2002-05-31	26.75	26.89	25.75	25.80	892700
2002-06-03	26.03	26.25	25.00	25.00	1023500
2002-06-04	25.31	26.50	25.30	26.27	1293900
2002-06-05	26.10	26.80	25.55	26.65	2271700
2002-06-06	26.57	26.65	25.75	26.40	1207000
2002-06-07	25.50	26.74	25.41	26.33	1545000
2002-06-10	26.86	26.96	26.14	26.30	891700
2002-06-11	26.95	27.33	25.69	25.80	1471300
2002-06-12	25.30	25.79	24.60	25.51	1739400
2002-06-13	25.48	25.93	25.16	25.23	692900
2002-06-14	24.50	24.85	24.03	24.24	1996700
2002-06-17	24.20	25.04	24.15	24.92	1207400
2002-06-18	24.77	25.15	24.66	24.90	667100
2002-06-19	24.46	25.01	24.02	24.40	992700
2002-06-20	23.70	23.78	22.85	23.76	1521400
2002-06-21	23.75	23.91	22.86	22.86	1687300
2002-06-24	22.36	22.85	21.25	22.79	1770500
2002-06-25	22.75	22.94	22.37	22.68	1269400
2002-06-26	21.56	23.09	21.50	22.92	1456200
2002-06-27	23.71	24.22	23.33	23.85	938100
2002-06-28	24.00	24.85	23.67	24.29	1242500
2002-07-01	24.12	24.25	22.95	23.13	1038800
2002-07-02	22.71	22.76	21.90	22.23	744400
2002-07-03	21.19	22.85	21.05	22.85	1855400
2002-07-05	22.65	23.86	22.55	23.51	1938800
2002-07-08	23.20	23.70	22.81	22.94	590600
2002-07-09	22.55	22.91	21.76	21.77	928400
2002-07-10	22.26	22.42	21.35	21.35	900300
2002-07-11	21.49	21.88	17.20	21.83	6667400
2002-07-12	19.08	19.25	18.45	18.98	2435400
2002-07-15	18.50	19.20	18.38	19.01	1098000
2002-07-16	19.07	19.95	19.03	19.50	1585700
2002-07-17	20.85	20.98	19.76	19.86	1276500
2002-07-18	19.65	19.65	18.97	19.21	882500
2002-07-19	19.03	19.22	18.75	18.76	615300
2002-07-22	18.64	19.00	18.15	18.40	462100
2002-07-23	18.05	18.36	17.75	17.80	520400
2002-07-24	17.43	19.27	17.39	19.26	976500
2002-07-25	18.10	18.52	17.81	18.13	797200
2002-07-26	17.71	17.97	17.40	17.95	568800
2002-07-29	18.72	19.45	18.53	19.10	1748100
2002-07-30	19.00	19.64	18.69	19.50	883500
2002-07-31	18.88	19.24	18.49	18.70	1051400
2002-08-01	18.77	18.90	18.01	18.20	792000
2002-08-02	18.33	18.33	17.16	17.70	960200
2002-08-05	17.31	17.31	16.09	16.33	670100
2002-08-06	16.75	17.68	16.75	17.45	1317100
2002-08-07	17.95	18.00	16.69	17.50	946400
2002-08-08	17.50	18.52	17.15	18.25	792200
2002-08-09	18.00	18.85	17.86	18.55	413600
2002-08-12	18.39	18.72	18.26	18.70	369500
2002-08-13	18.50	19.25	18.27	18.33	731600
2002-08-14	18.35	19.00	18.12	18.90	963300
2002-08-15	19.02	19.14	18.53	18.66	1127600
2002-08-16	18.65	19.10	18.40	19.00	903400
2002-08-19	19.25	20.35	19.17	20.18	887700
2002-08-20	20.14	20.28	19.60	19.84	549800
2002-08-21	20.78	21.02	20.50	20.96	915000
2002-08-22	21.42	21.59	21.25	21.44	1169300
2002-08-23	20.88	20.92	19.92	19.92	662600
2002-08-26	20.41	20.65	19.81	20.04	1025800
2002-08-27	20.90	20.96	19.99	20.00	1623700
2002-08-28	19.63	19.63	18.77	19.01	582500
2002-08-29	18.77	20.00	18.77	19.76	967800
2002-08-30	19.02	19.60	18.85	19.25	523400
2002-09-03	17.73	17.98	17.49	17.70	935300
2002-09-04	17.71	18.19	17.51	18.10	827300
2002-09-05	17.10	17.54	16.50	16.84	875000
2002-09-06	16.95	16.95	16.42	16.66	1348100
2002-09-09	16.23	16.73	15.95	16.70	1321600
2002-09-10	16.27	16.33	15.98	16.33	1342600
2002-09-11	16.47	17.07	16.47	16.85	1124200
2002-09-12	16.18	16.35	15.97	16.00	871100
2002-09-13	14.99	15.37	14.79	15.28	1305300
2002-09-16	14.64	14.70	13.90	14.02	1788500
2002-09-17	14.41	14.49	13.80	14.15	1330500
2002-09-18	13.50	14.18	13.37	14.18	1595500
2002-09-19	13.00	13.25	12.82	12.88	2134500
2002-09-20	13.70	13.90	13.00	13.40	1823300
2002-09-23	12.70	12.82	12.34	12.70	1357600
2002-09-24	12.45	13.30	12.36	12.95	1908100
2002-09-25	12.96	12.96	11.90	12.61	1857100
2002-09-26	12.71	12.83	12.02	12.17	939800
2002-09-27	11.69	11.85	11.50	11.51	2364400
2002-09-30	11.00	11.63	10.76	11.25	1755000
2002-10-01	10.98	11.43	10.57	11.30	1893900
2002-10-02	10.84	11.05	10.54	10.72	2581100
2002-10-03	10.80	11.20	10.51	10.73	1441300
2002-10-04	10.72	10.72	10.12	10.28	2583000
2002-10-07	10.24	10.58	9.99	10.05	2166700
2002-10-08	9.93	10.88	9.93	10.78	1830600
2002-10-09	11.01	11.89	11.01	11.65	2488200
2002-10-10	11.45	12.63	11.36	12.56	1646000
2002-10-11	13.40	13.94	13.32	13.69	1282300
2002-10-14	13.37	13.80	13.37	13.65	926900
2002-10-15	14.85	14.85	14.37	14.51	1619500
2002-10-16	13.78	13.95	13.30	13.40	1207000
2002-10-17	16.81	16.98	15.55	16.85	5645500
2002-10-18	17.24	18.15	16.87	18.15	4242000
2002-10-21	17.82	19.29	17.69	19.10	2059500
2002-10-22	17.89	18.30	17.26	17.61	2755900
2002-10-23	17.00	17.79	16.76	17.79	2872400
2002-10-24	18.06	18.45	17.80	17.90	1986400
2002-10-25	18.48	19.39	18.48	19.30	1045200
2002-10-28	19.43	19.44	18.62	18.75	977900
2002-10-29	18.78	18.85	17.81	18.55	1317600
2002-10-30	18.61	19.49	18.58	19.34	1014500
2002-10-31	19.79	19.90	19.06	19.14	1133500
2002-11-01	19.45	21.35	19.45	21.33	2384200
2002-11-04	21.67	21.69	20.94	21.06	3746700
2002-11-05	20.71	21.18	20.10	20.61	2098300
2002-11-06	20.30	20.49	19.55	20.49	2612700
2002-11-07	19.26	19.91	19.11	19.60	1722000
2002-11-08	19.85	20.03	18.86	19.02	1451300
2002-11-11	18.94	18.98	18.43	18.73	960900
2002-11-12	19.35	19.87	19.14	19.70	1656000
2002-11-13	19.24	19.70	19.11	19.47	678200
2002-11-14	20.33	21.07	20.06	21.02	1375200
2002-11-15	20.96	21.33	20.65	21.29	1810000
2002-11-18	21.63	21.63	21.00	21.10	837000
2002-11-19	20.40	21.05	20.23	20.77	1259800
2002-11-20	20.24	21.22	20.24	21.21	970000
2002-11-21	21.93	22.70	21.87	22.54	1457400
2002-11-22	22.23	22.49	21.94	22.00	859000
2002-11-25	21.88	22.59	21.88	22.51	1656000
2002-11-26	21.98	22.14	21.14	21.32	1960000
2002-11-27	21.60	22.79	21.43	22.65	1122900
2002-11-29	22.59	22.61	22.01	22.25	595600
2002-12-02	22.75	22.98	22.42	22.47	1973400
2002-12-03	21.92	22.06	21.28	21.85	1052200
2002-12-04	20.90	21.70	20.85	21.46	978000
2002-12-05	21.92	21.95	20.59	20.96	796600
2002-12-06	20.36	20.96	20.28	20.91	1016900
2002-12-09	20.27	20.27	19.61	19.65	863200
2002-12-10	19.79	20.04	19.72	19.97	802300
2002-12-11	19.62	20.22	19.60	20.17	1107600
2002-12-12	20.18	20.30	19.85	20.30	1017400
2002-12-13	19.99	20.15	19.75	20.04	1117400
2002-12-16	20.44	21.32	20.41	21.25	1493700
2002-12-17	21.39	21.90	21.29	21.50	1865700
2002-12-18	20.88	21.38	20.71	21.38	2121100
2002-12-19	20.81	21.23	20.22	20.38	1898900
2002-12-20	20.03	20.61	19.89	20.59	1162700
2002-12-23	19.74	20.48	19.65	20.25	1912400
2002-12-24	20.10	20.49	20.10	20.20	323400
2002-12-26	20.36	20.42	19.90	19.98	371900
2002-12-27	19.96	20.17	19.40	19.60	788900
2002-12-30	19.60	19.77	19.02	19.20	866300
2002-12-31	19.10	19.55	19.05	19.50	640400
2003-01-02	20.22	21.44	20.13	21.16	1055800
2003-01-03	21.99	22.46	21.98	22.16	2128900
2003-01-06	22.24	23.24	22.16	23.09	1525500
2003-01-07	23.00	23.40	22.68	23.25	1853300
2003-01-08	22.40	22.77	22.40	22.49	2407400
2003-01-09	23.77	24.30	23.65	24.15	5395300
2003-01-10	23.90	25.08	23.90	25.00	2507200
2003-01-13	25.06	25.15	24.06	24.10	1588900
2003-01-14	24.23	24.58	24.11	24.30	2570200
2003-01-15	24.42	24.50	23.99	24.10	1334600
2003-01-16	23.80	24.00	23.61	23.68	1071600
2003-01-17	22.50	22.79	22.45	22.68	1441300
2003-01-21	22.58	22.82	22.11	22.30	912800
2003-01-22	22.14	23.15	22.01	22.70	1836400
2003-01-23	23.75	24.27	23.31	24.17	2170300
2003-01-24	23.59	23.60	22.62	22.62	1998900
2003-01-27	22.27	22.90	22.16	22.81	1135500
2003-01-28	22.49	23.55	22.38	23.40	2209000
2003-01-29	22.70	23.20	22.22	22.95	1803600
2003-01-30	22.79	23.35	22.71	22.91	3718600
2003-01-31	22.75	23.68	22.66	23.50	2388400
2003-02-03	23.34	23.82	23.29	23.66	1870200
2003-02-04	23.04	23.31	22.94	23.10	1775000
2003-02-05	23.15	23.88	23.00	23.29	1838700
2003-02-06	23.23	23.42	22.80	23.21	1421300
2003-02-07	23.56	23.60	23.03	23.16	1920300
2003-02-10	22.86	23.05	22.38	22.90	2156100
2003-02-11	23.13	23.71	23.04	23.05	1544700
2003-02-12	23.13	23.50	23.05	23.11	1204600
2003-02-13	23.19	23.36	23.10	23.27	1611000
2003-02-14	23.33	23.80	21.81	22.66	6016800
2003-02-18	23.02	23.50	22.94	23.35	1908700
2003-02-19	23.20	23.24	22.63	22.85	1566800
2003-02-20	22.91	23.22	22.83	23.17	1874900
2003-02-21	22.85	23.08	22.46	22.98	1954400
2003-02-24	22.90	23.14	22.80	22.87	2210800
2003-02-25	22.11	22.50	21.77	22.50	1773900
2003-02-26	21.97	22.40	21.70	21.70	1577800
2003-02-27	21.11	21.17	20.62	20.74	3745200
2003-02-28	21.17	21.25	20.70	20.90	2414300
2003-03-03	21.10	21.10	20.51	20.51	1262800
2003-03-04	19.89	20.45	19.40	19.40	3940000
2003-03-05	19.65	19.69	18.98	19.29	2843200
2003-03-06	19.20	19.70	19.11	19.61	1665600
2003-03-07	19.41	19.93	19.16	19.50	4035900
2003-03-10	19.08	19.12	18.30	18.46	2873000
2003-03-11	18.91	19.04	18.50	18.81	1740500
2003-03-12	18.87	19.09	18.57	18.85	2419800
2003-03-13	19.30	20.17	18.70	19.98	4502600
2003-03-14	20.60	20.90	20.25	20.53	2858200
2003-03-17	20.13	21.50	20.05	21.19	1844200
2003-03-18	21.27	21.37	20.72	21.05	1190500
2003-03-19	20.39	20.45	19.93	20.07	3717800
2003-03-20	20.13	21.00	20.02	20.84	3131500
2003-03-21	20.66	20.90	20.45	20.84	2183600
2003-03-24	19.85	19.96	19.60	19.60	1049300
2003-03-25	19.50	19.90	19.36	19.77	1158400
2003-03-26	20.05	20.15	19.50	19.78	1246700
2003-03-27	19.72	20.17	19.59	20.00	1089700
2003-03-28	19.60	20.13	19.36	19.39	1613200
2003-03-31	18.85	19.08	18.70	18.96	1482300
2003-04-01	19.10	19.42	18.99	19.18	1257200
2003-04-02	20.30	21.15	20.26	20.80	3018000
2003-04-03	20.62	20.98	20.21	20.56	2929000
2003-04-04	20.56	20.56	19.68	19.95	4182200
2003-04-07	20.70	21.30	20.53	20.75	3448500
2003-04-08	20.75	21.10	20.65	20.90	1664100
2003-04-09	21.28	21.64	21.00	21.05	2593900
2003-04-10	20.92	21.07	20.53	21.00	1741600
2003-04-11	21.96	22.20	21.61	22.00	3655700
2003-04-14	22.47	22.87	22.43	22.82	1123700
2003-04-15	23.53	24.20	23.53	24.03	4383300
2003-04-16	24.40	24.60	23.70	23.90	3859700
2003-04-17	24.20	25.80	24.20	25.72	5395600
2003-04-21	25.60	25.96	25.41	25.58	1582100
2003-04-22	25.00	26.28	24.86	25.99	1959800
2003-04-23	25.00	25.50	24.40	25.27	4610900
2003-04-24	24.61	24.98	24.45	24.85	2469700
2003-04-25	24.20	24.30	23.90	23.92	1879300
2003-04-28	24.06	25.03	24.03	24.93	1697800
2003-04-29	25.01	25.39	24.92	25.26	2711300
2003-04-30	25.46	25.80	25.40	25.51	2069500
2003-05-01	25.45	26.09	25.32	26.04	2282400
2003-05-02	25.80	27.18	25.77	27.00	1945200
2003-05-05	27.17	27.38	26.92	27.03	2181500
2003-05-06	26.67	27.80	26.63	27.50	1771600
2003-05-07	26.94	27.10	26.80	26.88	2384700
2003-05-08	26.25	26.52	26.16	26.35	1797600
2003-05-09	26.33	26.95	26.22	26.92	1895300
2003-05-12	26.10	26.86	26.04	26.43	1867500
2003-05-13	26.17	26.39	25.94	26.09	1308000
2003-05-14	26.08	26.34	25.65	26.21	2641900
2003-05-15	26.24	26.48	26.07	26.27	1487600
2003-05-16	26.27	26.49	26.08	26.10	1185800
2003-05-19	25.76	25.82	24.68	24.68	1905800
2003-05-20	25.35	25.43	24.93	24.95	1494000
2003-05-21	24.97	25.40	24.81	25.34	1947900
2003-05-22	25.40	25.95	25.38	25.80	1205100
2003-05-23	25.82	26.14	25.79	25.90	842200
2003-05-27	25.86	26.89	25.81	26.75	999600
2003-05-28	27.21	27.67	27.17	27.40	1027900
2003-05-29	27.65	28.08	27.45	27.58	1426100
2003-05-30	27.94	28.48	27.94	28.48	1266000
2003-06-02	28.68	29.27	28.55	28.63	2040600
2003-06-03	28.52	29.06	28.47	28.78	1053900
2003-06-04	29.25	29.88	29.25	29.45	2907200
2003-06-05	29.32	29.45	29.05	29.40	1469200
2003-06-06	31.14	31.70	30.72	30.72	3073200
2003-06-09	31.16	31.85	31.11	31.64	3079000
2003-06-10	33.19	33.59	32.41	32.73	2578500
2003-06-11	31.77	32.06	31.55	32.02	3093100
2003-06-12	31.37	31.95	30.88	31.85	2974400
2003-06-13	32.35	32.42	31.62	32.06	2415500
2003-06-16	32.55	33.40	32.38	33.40	1499200
2003-06-17	33.53	33.64	32.90	32.90	1685100
2003-06-18	32.91	32.91	31.15	31.24	4588300
2003-06-19	30.95	31.18	30.25	30.35	2143900
2003-06-20	30.22	30.85	29.93	30.36	2292900
2003-06-23	30.23	30.36	29.60	29.90	1400200
2003-06-24	29.61	30.13	29.45	29.79	1174700
2003-06-25	29.39	29.98	29.22	29.35	1615800
2003-06-26	29.42	29.60	29.16	29.33	1836800
2003-06-27	29.74	30.00	29.30	29.43	1421200
2003-06-30	29.96	30.08	28.95	29.22	2333900
2003-07-01	28.75	28.98	28.25	28.85	2871800
2003-07-02	29.50	30.20	29.40	29.96	2514400
2003-07-03	29.28	29.67	29.08	29.21	874000
2003-07-07	29.61	30.34	29.61	30.33	1042200
2003-07-08	30.08	30.27	29.76	30.13	900900
2003-07-09	30.33	30.80	30.16	30.52	1334700
2003-07-10	29.96	30.30	29.89	29.91	837800
2003-07-11	29.52	29.78	29.21	29.49	922700
2003-07-14	29.87	30.35	29.70	29.97	1788800
2003-07-15	30.80	30.86	30.24	30.41	1574700
2003-07-16	30.56	30.75	30.22	30.70	1458700
2003-07-17	28.67	28.67	27.81	28.09	3586400
2003-07-18	28.52	28.96	28.37	28.65	2031400
2003-07-21	27.65	27.79	27.47	27.65	1845600
2003-07-22	27.65	27.86	27.35	27.59	1953900
2003-07-23	28.03	28.19	27.70	28.00	802000
2003-07-24	28.30	28.69	28.23	28.40	1505900
2003-07-25	28.31	29.00	27.89	28.95	888000
2003-07-28	29.53	29.87	29.35	29.61	1010800
2003-07-29	29.95	29.95	29.25	29.33	1221000
2003-07-30	29.00	29.16	28.78	28.86	477000
2003-07-31	29.60	29.68	29.17	29.35	926000
2003-08-01	29.35	29.47	28.89	28.92	837900
2003-08-04	29.17	29.66	28.65	29.47	1145800
2003-08-05	29.19	29.38	28.87	28.95	852300
2003-08-06	28.60	28.84	28.25	28.37	991800
2003-08-07	28.32	28.32	27.73	27.91	1296900
2003-08-08	28.19	28.33	27.72	28.07	950700
2003-08-11	27.82	28.02	27.60	27.82	1432600
2003-08-12	27.86	28.03	27.62	28.01	1852700
2003-08-13	28.58	28.60	28.18	28.21	1631300
2003-08-14	27.80	28.00	27.65	27.72	3054300
2003-08-15	27.80	27.84	27.41	27.56	957700
2003-08-18	27.39	28.03	27.26	27.99	971900
2003-08-19	28.61	28.88	28.25	28.82	1583900
2003-08-20	28.39	28.65	28.20	28.37	883600
2003-08-21	28.83	29.10	28.53	28.95	813400
2003-08-22	29.62	29.67	28.63	28.65	1748200
2003-08-25	28.55	28.60	28.27	28.30	581300
2003-08-26	28.26	28.35	27.80	28.07	1438400
2003-08-27	28.07	28.43	28.07	28.25	1356900
2003-08-28	28.84	29.15	28.75	29.11	1673900
2003-08-29	29.85	30.22	29.77	29.94	1765500
2003-09-02	30.79	31.15	30.58	31.10	1852300
2003-09-03	32.58	34.80	32.44	34.06	7080100
2003-09-04	34.06	34.70	33.65	34.50	2985500
2003-09-05	33.86	34.40	33.81	34.01	2253900
2003-09-08	33.73	34.45	33.67	34.15	2038900
2003-09-09	33.82	33.97	33.10	33.19	2822700
2003-09-10	32.85	32.91	32.25	32.25	1687300
2003-09-11	32.96	33.09	32.57	32.82	1612900
2003-09-12	31.77	32.42	31.55	32.10	4345300
2003-09-15	32.42	32.46	31.93	31.94	1325000
2003-09-16	32.38	32.95	32.33	32.84	1172200
2003-09-17	33.50	33.65	33.31	33.48	1750900
2003-09-18	33.50	34.18	33.37	34.00	1901800
2003-09-19	34.00	34.00	33.52	33.82	1910400
2003-09-22	33.47	33.47	33.02	33.20	1338200
2003-09-23	33.09	33.10	32.55	32.70	1742000
2003-09-24	32.48	32.48	31.25	31.38	2007100
2003-09-25	31.83	32.18	31.55	31.56	1811900
2003-09-26	31.17	31.38	30.87	31.10	1252800
2003-09-29	30.60	31.03	30.38	30.95	1682800
2003-09-30	30.82	30.82	30.30	30.41	1765200
2003-10-01	30.51	31.68	30.49	31.47	2885100
2003-10-02	31.34	31.68	30.95	31.13	1981700
2003-10-03	32.77	33.48	32.70	32.90	2574700
2003-10-06	33.83	34.10	33.54	33.91	2497200
2003-10-07	33.46	33.90	33.30	33.72	1194600
2003-10-08	36.27	38.70	36.27	38.55	15386900
2003-10-09	37.29	37.44	36.58	36.68	5577600
2003-10-10	36.69	36.84	36.40	36.57	1790400
2003-10-13	37.10	37.55	37.10	37.55	1193900
2003-10-14	37.25	37.86	37.05	37.60	1209300
2003-10-15	37.71	37.76	37.10	37.15	1876500
2003-10-16	36.39	36.96	36.27	36.60	3347500
2003-10-17	36.28	36.49	35.81	36.00	1461700
2003-10-20	35.83	36.26	35.57	36.00	884900
2003-10-21	35.64	36.25	35.52	36.03	1445000
2003-10-22	35.50	36.08	35.40	35.89	1532600
2003-10-23	35.53	35.83	35.32	35.70	977900
2003-10-24	35.08	35.86	35.03	35.85	1693300
2003-10-27	35.81	36.34	35.78	36.20	1704900
2003-10-28	36.10	36.90	35.94	36.90	2617900
2003-10-29	36.57	37.08	36.53	36.88	1620100
2003-10-30	36.94	36.95	36.15	36.25	1658500
2003-10-31	36.12	36.65	36.12	36.54	983600
2003-11-03	37.13	37.35	36.83	37.18	1452900
2003-11-04	36.20	36.80	36.12	36.47	2080000
2003-11-05	36.43	37.25	36.43	37.11	1454600
2003-11-06	37.54	38.68	37.49	38.30	2902900
2003-11-07	38.43	38.93	38.19	38.63	2236800
2003-11-10	38.08	38.54	37.96	38.06	1781700
2003-11-11	37.60	38.00	37.54	37.75	1516300
2003-11-12	38.05	39.00	38.00	38.98	1299800
2003-11-13	38.57	38.95	38.56	38.70	1353800
2003-11-14	38.81	39.08	38.26	38.28	3106800
2003-11-17	38.28	38.28	37.16	37.46	1182600
2003-11-18	37.69	37.87	36.72	36.73	1423800
2003-11-19	36.82	37.34	36.67	37.06	1203200
2003-11-20	37.00	37.55	36.79	37.06	2184400
2003-11-21	37.51	37.64	37.34	37.59	817300
2003-11-24	37.77	38.37	37.70	38.35	1327600
2003-11-25	38.39	38.57	38.00	38.35	1753700
2003-11-26	38.60	38.77	38.22	38.58	1149000
2003-11-28	38.41	38.76	38.40	38.55	320900
2003-12-01	39.06	39.60	39.06	39.60	2043800
2003-12-02	39.09	39.73	39.09	39.42	1757200
2003-12-03	39.95	40.15	39.77	39.81	2740700
2003-12-04	40.60	40.74	39.90	40.44	1990900
2003-12-05	39.72	39.95	39.28	39.45	892000
2003-12-08	39.60	40.22	39.55	40.10	1048100
2003-12-09	40.88	40.91	39.85	39.95	1707100
2003-12-10	40.13	40.35	39.72	40.07	1462400
2003-12-11	40.14	40.98	40.14	40.77	1615100
2003-12-12	40.60	40.65	39.86	40.28	2402200
2003-12-15	40.90	40.93	39.76	39.85	1457600
2003-12-16	40.14	40.54	39.38	40.49	2143000
2003-12-17	40.52	40.52	40.02	40.35	855300
2003-12-18	40.20	40.86	40.12	40.71	2127200
2003-12-19	40.52	40.58	40.37	40.45	1633500
2003-12-22	40.49	40.85	40.37	40.80	1355400
2003-12-23	40.59	41.08	40.53	40.79	868200
2003-12-24	40.55	41.20	40.55	41.16	636700
2003-12-26	41.30	41.50	41.16	41.26	230800
2003-12-29	41.26	41.80	41.18	41.80	588700
2003-12-30	41.80	41.91	41.55	41.60	360000
2003-12-31	41.60	41.88	41.43	41.56	583100
2004-01-02	42.75	42.90	42.09	42.30	879700
2004-01-05	44.08	44.58	43.98	44.38	2551600
2004-01-06	44.75	45.18	44.52	45.00	1780000
2004-01-07	44.59	44.72	44.12	44.47	1844400
2004-01-08	45.65	45.83	45.15	45.27	3124700
2004-01-09	44.39	44.90	44.25	44.36	1483400
2004-01-12	44.36	45.00	43.97	44.45	1249500
2004-01-13	42.75	43.16	41.95	42.18	7190100
2004-01-14	41.80	42.74	41.70	42.70	2909800
2004-01-15	42.51	42.64	41.85	42.09	1584900
2004-01-16	41.60	41.73	40.60	41.70	1797200
2004-01-20	42.50	42.55	42.13	42.32	2127900
2004-01-21	42.15	42.53	41.76	41.98	1850300
2004-01-22	43.21	43.37	42.70	42.82	2344500
2004-01-23	42.29	42.30	41.67	42.06	2815500
2004-01-26	42.43	42.76	42.26	42.76	868200
2004-01-27	42.88	43.03	42.34	42.43	811400
2004-01-28	42.52	42.88	41.68	41.88	1315800
2004-01-29	41.82	41.82	40.54	41.14	2882000
2004-01-30	41.06	41.53	40.81	41.46	1692300
2004-02-02	40.79	40.96	40.30	40.59	1636500
2004-02-03	41.21	42.07	41.11	41.82	1018500
2004-02-04	41.20	41.38	40.79	40.80	1214900
2004-02-05	41.84	42.30	41.78	42.05	1161200
2004-02-06	41.85	42.66	41.85	42.46	1528100
2004-02-09	42.79	43.04	42.48	42.53	696500
2004-02-10	42.66	43.29	42.65	43.14	1362000
2004-02-11	43.35	44.14	43.20	44.05	1745800
2004-02-12	44.05	44.21	43.86	44.14	1483100
2004-02-13	44.32	44.47	43.25	43.46	752300
2004-02-17	43.23	43.48	43.00	43.33	776700
2004-02-18	43.29	43.31	42.50	42.59	1571000
2004-02-19	43.03	43.20	42.48	42.70	2496200
2004-02-20	42.69	42.69	40.80	41.81	2115300
2004-02-23	42.08	42.14	40.83	40.95	2709300
2004-02-24	40.48	41.18	40.19	40.79	2356300
2004-02-25	40.67	40.94	40.15	40.60	1369200
2004-02-26	39.08	39.86	38.90	39.75	2539800
2004-02-27	39.63	39.78	39.05	39.60	2037200
2004-03-01	40.27	40.44	39.95	40.24	2272000
2004-03-02	39.74	40.02	39.19	39.45	2030400
2004-03-03	39.35	39.96	39.20	39.89	2601200
2004-03-04	39.90	40.24	39.77	40.17	1889400
2004-03-05	40.15	40.88	40.15	40.75	1245000
2004-03-08	40.65	40.94	40.05	40.14	1898900
2004-03-09	40.35	40.60	39.78	40.00	2058600
2004-03-10	38.95	39.13	38.50	38.58	2994000
2004-03-11	37.79	38.34	37.63	37.71	2523800
2004-03-12	38.13	38.31	37.66	38.08	1852400
2004-03-15	37.56	37.59	36.85	36.97	1593100
2004-03-16	37.87	37.95	36.71	37.35	1853900
2004-03-17	37.87	38.46	37.73	38.26	1401500
2004-03-18	38.28	38.63	37.99	38.44	2382600
2004-03-19	38.43	38.58	38.02	38.22	2061300
2004-03-22	37.37	37.46	36.71	37.31	1717600
2004-03-23	37.85	37.90	37.36	37.55	1417500
2004-03-24	37.44	38.06	37.19	37.53	1682500
2004-03-25	37.91	38.90	37.87	38.76	2233800
2004-03-26	37.92	38.17	37.51	37.90	3343500
2004-03-29	38.63	39.27	38.63	38.85	1886800
2004-03-30	38.85	39.28	38.80	39.13	997900
2004-03-31	39.46	39.80	39.31	39.31	1818600
2004-04-01	39.80	40.62	39.78	40.61	2570600
2004-04-02	40.89	41.29	40.60	41.12	1708200
2004-04-05	40.76	41.85	40.76	41.85	3312100
2004-04-06	40.80	41.25	40.70	41.17	1648900
2004-04-07	41.34	41.35	40.99	41.34	1716600
2004-04-08	41.65	41.73	41.28	41.54	1393500
2004-04-12	41.77	41.91	41.53	41.66	1027000
2004-04-13	41.39	41.48	41.04	41.16	2115700
2004-04-14	39.62	40.50	39.60	40.29	2048200
2004-04-15	39.86	40.04	39.33	39.77	1375600
2004-04-16	39.69	39.86	39.31	39.75	1037100
2004-04-19	39.65	40.00	39.37	39.85	1196200
2004-04-20	40.09	40.12	39.02	39.11	1011900
2004-04-21	39.02	39.40	38.66	38.99	1596400
2004-04-22	38.85	39.22	38.39	39.20	4183400
2004-04-23	39.13	39.13	38.40	38.85	1866800
2004-04-26	39.77	39.82	39.08	39.24	1649600
2004-04-27	39.39	39.80	39.34	39.60	1797800
2004-04-28	38.96	38.97	38.34	38.36	1457400
2004-04-29	38.36	38.77	37.55	37.76	2715500
2004-04-30	38.31	38.37	37.20	37.28	2167600
2004-05-03	37.69	38.17	37.55	37.78	1402600
2004-05-04	38.84	39.10	38.37	38.96	1533600
2004-05-05	38.90	39.32	38.74	39.21	998000
2004-05-06	38.18	38.25	37.57	38.00	2093600
2004-05-07	37.08	37.95	37.01	37.33	3360100
2004-05-10	37.14	37.43	36.88	37.19	1174600
2004-05-11	37.45	37.70	37.19	37.70	1218900
2004-05-12	37.40	37.43	36.15	36.95	1630200
2004-05-13	36.60	37.67	36.57	37.57	2970500
2004-05-14	37.29	37.74	36.98	37.40	1932400
2004-05-17	36.71	37.02	36.59	36.71	1098900
2004-05-18	37.11	37.55	37.10	37.50	1217500
2004-05-19	38.34	38.47	37.67	37.80	1244800
2004-05-20	38.14	38.24	37.71	37.95	1144300
2004-05-21	38.17	38.17	37.60	37.75	1140300
2004-05-24	38.45	38.55	38.08	38.39	747900
2004-05-25	38.60	39.48	38.47	39.41	1626900
2004-05-26	39.30	39.54	38.97	39.54	921900
2004-05-27	40.10	40.46	40.02	40.24	1553500
2004-05-28	40.50	40.61	40.20	40.40	1095200
2004-06-01	39.81	40.11	39.75	40.07	893300
2004-06-02	40.46	40.46	39.97	40.08	726600
2004-06-03	39.95	40.00	39.50	39.63	1009500
2004-06-04	39.80	40.22	39.56	40.01	2095000
2004-06-07	40.47	41.28	40.43	41.16	2292400
2004-06-08	41.28	41.81	41.16	41.73	1289500
2004-06-09	40.90	41.20	40.34	40.40	2147100
2004-06-10	40.65	40.88	40.65	40.80	1070300
2004-06-14	39.76	39.84	39.63	39.76	1785800
2004-06-15	40.45	40.74	40.28	40.47	1517600
2004-06-16	40.35	40.40	39.94	40.25	1001300
2004-06-17	40.53	40.61	40.21	40.43	1345600
2004-06-18	40.44	40.93	40.43	40.80	1151700
2004-06-21	40.64	40.97	40.47	40.60	806500
2004-06-22	40.48	40.51	39.82	40.44	778700
2004-06-23	40.34	40.59	40.02	40.49	598300
2004-06-24	40.96	41.29	40.90	40.92	718100
2004-06-25	40.80	41.36	40.80	41.20	760000
2004-06-28	42.00	42.14	41.52	41.52	1073800
2004-06-29	41.50	42.00	41.45	41.95	1529200
2004-06-30	41.92	41.98	41.53	41.81	835400
2004-07-01	42.10	42.15	41.12	41.22	1830000
2004-07-02	41.65	41.88	41.45	41.68	875800
2004-07-06	40.68	40.68	39.89	40.13	2040500
2004-07-07	39.36	39.91	39.36	39.80	2251700
2004-07-08	38.65	38.76	37.80	37.96	6039900
2004-07-09	38.90	40.25	38.75	40.04	7802700
2004-07-12	39.56	39.68	39.20	39.44	2859700
2004-07-13	39.42	39.42	39.13	39.35	790400
2004-07-14	38.92	39.35	38.75	38.85	1598200
2004-07-15	39.05	39.29	38.85	38.85	811600
2004-07-16	39.55	39.59	38.61	38.63	1989100
2004-07-19	38.71	39.12	38.48	38.81	1135500
2004-07-20	39.15	39.50	38.80	39.37	1680400
2004-07-21	39.40	39.49	37.96	37.96	2025000
2004-07-22	37.85	38.59	37.65	38.38	2736600
2004-07-23	38.54	38.54	37.95	37.98	1131200
2004-07-26	38.23	38.33	37.53	37.98	633800
2004-07-27	38.40	39.24	38.31	38.87	1836100
2004-07-28	38.90	39.42	38.66	39.34	2246600
2004-07-29	39.85	40.29	39.76	39.90	1800900
2004-07-30	39.95	40.30	39.93	40.01	812800
2004-08-02	39.77	40.05	39.52	40.05	590200
2004-08-03	39.80	39.87	39.29	39.37	647000
2004-08-04	38.63	39.28	38.58	39.14	882400
2004-08-05	38.74	38.83	38.20	38.30	1049000
2004-08-06	38.28	38.42	37.68	37.92	1400800
2004-08-09	37.71	37.88	37.59	37.74	1557700
2004-08-10	38.37	38.58	38.28	38.48	829500
2004-08-11	36.94	37.10	36.23	37.08	2691500
2004-08-12	35.57	35.70	35.02	35.50	2918300
2004-08-13	35.98	36.13	35.75	36.05	1365600
2004-08-16	36.41	36.80	36.27	36.59	1029900
2004-08-17	37.02	37.09	36.75	36.81	981500
2004-08-18	36.40	37.57	36.32	37.53	1576300
2004-08-19	37.49	37.56	37.05	37.20	861500
2004-08-20	36.43	37.04	36.43	37.04	2020400
2004-08-23	37.11	37.38	36.91	37.05	1219500
2004-08-24	36.93	37.05	36.38	36.52	1749800
2004-08-25	36.27	36.90	36.18	36.83	2699200
2004-08-26	37.10	37.28	36.97	37.16	834400
2004-08-27	37.36	37.45	37.20	37.26	676200
2004-08-30	37.14	37.16	36.83	36.90	1231200
2004-08-31	36.69	36.83	36.19	36.46	1973900
2004-09-01	36.65	36.89	36.46	36.66	773900
2004-09-02	36.65	37.22	36.53	37.22	554000
2004-09-03	36.66	36.97	36.23	36.39	1540900
2004-09-07	37.30	37.36	36.70	36.91	1199900
2004-09-08	37.20	37.52	37.15	37.41	1558200
2004-09-09	37.13	37.38	36.76	37.26	952900
2004-09-10	38.55	39.47	38.44	39.18	2766500
2004-09-13	39.66	40.12	39.45	39.51	1570100
2004-09-14	39.52	39.57	39.04	39.05	3560300
2004-09-15	38.79	39.12	38.50	38.90	1961300
2004-09-16	38.66	39.26	38.66	39.11	1908200
2004-09-17	39.65	39.71	39.44	39.68	794800
2004-09-20	39.10	39.68	39.07	39.62	960000
2004-09-21	39.98	40.34	39.77	40.25	1529800
2004-09-22	39.28	39.30	38.90	38.92	1072200
2004-09-23	38.99	39.01	38.55	38.78	1204200
2004-09-24	39.04	39.12	38.57	38.61	1065100
2004-09-27	38.31	38.57	38.20	38.24	1442100
2004-09-28	38.47	38.60	38.29	38.58	1052300
2004-09-29	38.57	39.10	38.41	38.97	2670100
2004-09-30	38.93	39.11	38.62	38.95	1972300
2004-10-01	39.83	40.42	39.82	40.36	2247400
2004-10-04	40.98	41.14	40.58	40.63	2362600
2004-10-05	40.74	41.18	40.55	40.77	1933800
2004-10-06	40.40	40.60	40.30	40.55	1835600
2004-10-07	40.36	40.44	40.03	40.11	1288600
2004-10-08	39.97	40.16	39.40	39.44	2327100
2004-10-11	39.80	39.89	39.50	39.72	1222900
2004-10-12	38.85	39.64	38.82	39.57	1375300
2004-10-13	39.74	39.83	39.30	39.42	1396700
2004-10-14	39.27	39.63	39.05	39.20	693900
2004-10-15	39.55	39.99	39.31	39.72	1220700
2004-10-18	39.80	40.54	39.75	40.54	1610500
2004-10-19	41.03	41.32	40.85	40.94	1423100
2004-10-20	40.94	41.35	40.73	41.26	1719600
2004-10-21	41.98	42.69	41.86	42.54	2794300
2004-10-22	42.32	42.37	41.61	41.67	1672200
2004-10-25	41.30	41.47	40.98	41.37	962900
2004-10-26	41.22	41.59	41.04	41.51	870500
2004-10-27	41.60	42.65	41.52	42.55	1758700
2004-10-28	42.24	42.79	42.01	42.56	2193600
2004-10-29	42.50	42.86	42.40	42.65	1028500
2004-11-01	42.73	43.03	42.70	42.78	1696700
2004-11-02	42.79	43.18	42.65	42.85	1934800
2004-11-03	43.59	43.66	43.19	43.29	1151100
2004-11-04	43.30	43.88	43.17	43.76	975800
2004-11-05	43.97	44.32	43.60	44.02	1854400
2004-11-08	43.85	43.92	43.47	43.47	1444600
2004-11-09	43.72	44.19	43.66	44.00	795700
2004-11-10	44.50	44.69	44.22	44.35	1358500
2004-11-11	44.70	45.33	44.70	45.22	808700
2004-11-12	44.72	45.34	44.48	45.23	937800
2004-11-15	44.69	44.93	44.59	44.80	823400
2004-11-16	44.52	44.68	44.36	44.49	725800
2004-11-17	45.07	45.49	45.02	45.21	1103300
2004-11-18	44.31	44.70	44.21	44.43	863000
2004-11-19	44.75	44.79	43.72	43.73	1247600
2004-11-22	43.79	44.28	43.66	44.19	1162300
2004-11-23	44.53	44.70	44.10	44.32	975100
2004-11-24	44.45	44.69	44.19	44.62	643900
2004-11-26	44.92	45.28	44.92	45.09	419400
2004-11-29	45.69	45.83	45.14	45.35	1016100
2004-11-30	45.06	45.11	44.50	44.50	1316500
2004-12-01	45.01	45.50	44.95	45.45	1499600
2004-12-02	45.56	45.71	45.08	45.26	2326500
2004-12-03	45.20	45.45	44.99	45.35	1969400
2004-12-06	45.20	45.45	45.00	45.23	968800
2004-12-07	45.62	45.69	44.74	44.82	1202500
2004-12-08	44.50	44.75	44.30	44.63	916300
2004-12-09	44.19	44.77	43.78	44.55	1481100
2004-12-10	43.67	44.12	43.64	43.66	1134100
2004-12-13	44.71	45.17	44.50	45.00	2567400
2004-12-14	44.73	45.10	44.69	44.90	2034800
2004-12-15	45.12	45.27	44.90	45.04	1041400
2004-12-16	44.40	44.48	43.49	43.84	2347100
2004-12-17	43.92	43.93	42.96	43.05	2532400
2004-12-20	44.16	44.31	43.43	43.56	1904000
2004-12-21	44.11	44.20	43.65	43.82	1467500
2004-12-22	43.99	44.17	43.78	43.99	1172500
2004-12-23	44.35	44.45	44.15	44.35	597700
2004-12-27	44.86	45.00	44.56	44.69	811700
2004-12-28	45.04	45.16	44.95	45.06	784000
2004-12-29	44.85	44.94	44.37	44.60	1355800
2004-12-30	44.75	44.75	44.26	44.29	749200
2004-12-31	44.47	44.48	44.07	44.21	753900
2005-01-03	44.56	44.67	44.01	44.04	743000
2005-01-04	43.74	43.74	42.04	42.33	3352000
2005-01-05	42.87	42.99	42.20	42.21	2461000
2005-01-06	42.94	43.10	42.73	42.80	1955400
2005-01-07	43.86	43.91	42.94	43.36	2085200
2005-01-10	43.46	43.72	43.26	43.34	1222300
2005-01-11	43.23	43.32	41.16	41.40	7851500
2005-01-12	41.74	41.79	41.19	41.74	4272200
2005-01-13	41.85	41.85	41.18	41.18	1734600
2005-01-14	41.23	41.33	40.95	41.10	2117700
2005-01-18	40.47	40.87	40.35	40.68	2623600
2005-01-19	40.81	40.81	39.95	40.13	2043000
2005-01-20	39.60	39.78	39.27	39.33	2665100
2005-01-21	39.78	39.81	39.18	39.33	1814500
2005-01-24	39.89	39.94	39.37	39.37	2050700
2005-01-25	40.38	40.51	40.01	40.30	2272300
2005-01-26	39.89	39.89	39.35	39.38	3684500
2005-01-27	39.12	39.16	38.50	38.52	7432700
2005-01-28	38.85	38.89	38.26	38.67	2542500
2005-01-31	39.00	39.10	38.55	38.72	2274400
2005-02-01	38.52	38.76	38.35	38.58	3007500
2005-02-02	38.94	39.10	38.77	38.94	2739300
2005-02-03	38.51	38.68	38.30	38.67	1436800
2005-02-04	38.94	39.30	38.91	39.19	1580400
2005-02-07	39.49	39.60	39.03	39.05	1297600
2005-02-08	39.18	39.45	39.08	39.22	1248600
2005-02-09	39.60	39.68	39.36	39.36	2258000
2005-02-10	39.51	39.71	39.40	39.46	2888000
2005-02-11	39.46	39.92	39.35	39.86	1377000
2005-02-14	40.37	40.61	40.27	40.51	2588600
2005-02-15	40.51	40.73	40.39	40.58	1466600
2005-02-16	40.20	40.47	40.08	40.32	1334800
2005-02-17	40.44	40.50	39.89	39.94	1049800
2005-02-18	39.75	39.87	39.56	39.58	1179500
2005-02-22	40.26	40.45	39.87	39.88	1732400
2005-02-23	39.98	40.31	39.92	40.21	1363500
2005-02-24	40.24	40.65	40.05	40.63	1224800
2005-02-25	40.61	40.83	40.44	40.75	2115500
2005-02-28	40.85	40.85	40.30	40.55	898800
2005-03-01	40.68	40.73	40.33	40.55	1073400
2005-03-02	40.08	40.40	39.98	40.02	1730400
2005-03-03	40.39	40.40	39.94	40.20	2041900
2005-03-04	40.56	40.79	40.45	40.67	1050400
2005-03-07	40.41	40.80	40.35	40.68	929400
2005-03-08	41.13	41.40	40.98	41.23	1265800
2005-03-09	40.87	41.29	40.87	40.96	926200
2005-03-10	41.08	41.24	40.84	41.10	1263900
2005-03-11	41.11	41.43	40.72	40.85	1587900
2005-03-14	40.82	41.13	40.70	40.97	930500
2005-03-15	40.95	40.95	40.40	40.40	1757000
2005-03-16	40.50	40.71	40.27	40.27	1794600
2005-03-17	40.35	40.45	40.09	40.25	804800
2005-03-18	40.25	40.26	39.89	40.13	1457800
2005-03-21	39.90	39.90	39.50	39.68	1358000
2005-03-22	39.73	39.99	39.16	39.31	1326200
2005-03-23	39.39	39.85	39.38	39.71	2509700
2005-03-24	40.14	40.30	39.77	39.77	935400
2005-03-28	39.90	39.99	39.64	39.81	749800
2005-03-29	39.76	40.00	39.45	39.48	1474100
2005-03-30	39.91	40.31	39.91	40.23	1230000
2005-03-31	40.53	40.60	40.04	40.08	1204900
2005-04-01	40.37	40.40	39.61	39.71	1330000
2005-04-04	39.24	39.64	39.05	39.51	1208400
2005-04-05	39.35	39.42	39.17	39.21	1479000
2005-04-06	38.91	38.95	38.71	38.77	2255300
2005-04-07	38.97	39.06	38.72	38.89	2572400
2005-04-08	38.72	38.96	38.55	38.78	1011700
2005-04-11	39.24	39.28	38.98	39.08	1444100
2005-04-12	38.83	39.19	38.53	39.16	1445300
2005-04-13	39.00	39.00	38.39	38.45	1766700
2005-04-14	38.40	38.46	37.87	37.94	2671500
2005-04-15	37.68	37.70	36.93	36.96	3741700
2005-04-18	36.82	37.41	36.60	37.15	2263300
2005-04-19	37.55	37.63	37.24	37.54	1830500
2005-04-20	37.91	38.12	37.30	37.49	1706900
2005-04-21	39.45	39.76	38.93	39.51	3314300
2005-04-22	39.83	39.90	39.40	39.60	1270300
2005-04-25	39.70	39.79	39.50	39.69	1028400
2005-04-26	39.58	39.80	39.35	39.42	1223800
2005-04-27	39.34	39.85	39.28	39.67	1066400
2005-04-28	39.34	39.58	39.10	39.11	1030600
2005-04-29	39.62	39.63	38.97	39.43	2141400
2005-05-02	39.40	39.57	39.22	39.49	813300
2005-05-03	39.57	39.65	39.35	39.61	1048700
2005-05-04	39.94	40.45	39.85	40.40	1359400
2005-05-05	40.79	40.88	40.38	40.62	1144800
2005-05-06	41.05	41.13	40.70	41.02	1388700
2005-05-09	40.70	40.90	40.59	40.87	1524200
2005-05-10	40.14	40.72	40.12	40.35	1522800
2005-05-11	40.45	40.74	40.21	40.62	886000
2005-05-12	40.11	40.58	40.10	40.26	1618900
2005-05-13	40.30	40.83	40.16	40.52	1666000
2005-05-16	40.77	41.30	40.75	41.21	1026700
2005-05-17	40.83	41.40	40.83	41.34	1338700
2005-05-18	41.11	41.98	41.10	41.91	2630300
2005-05-19	41.48	41.80	41.45	41.73	3729800
2005-05-20	41.59	41.77	41.39	41.70	1179600
2005-05-23	41.55	41.86	41.53	41.76	1269200
2005-05-24	41.60	42.06	41.52	42.00	1990400
2005-05-25	41.96	42.03	41.68	41.75	1171800
2005-05-26	41.71	42.00	41.71	41.86	1463200
2005-05-27	41.86	42.21	41.81	42.10	958900
2005-05-31	41.75	41.82	41.22	41.25	1995200
2005-06-01	40.99	41.76	40.95	41.60	1243600
2005-06-02	41.38	41.94	41.30	41.87	2372200
2005-06-03	41.75	41.95	41.65	41.73	2511200
2005-06-06	41.85	41.94	41.72	41.85	868500
2005-06-07	42.00	42.77	42.00	42.49	2893000
2005-06-08	42.59	42.63	42.30	42.43	2600700
2005-06-09	42.28	42.61	42.10	42.58	1679100
2005-06-10	42.06	42.06	41.70	41.82	1113700
2005-06-13	41.37	41.53	41.24	41.43	1502900
2005-06-14	41.26	41.33	41.00	41.12	818600
2005-06-15	41.35	41.50	40.71	41.15	1288500
2005-06-16	41.46	41.67	41.30	41.59	1045000
2005-06-17	42.42	42.64	42.26	42.62	1508700
2005-06-20	41.89	42.18	41.83	42.03	1466300
2005-06-21	41.87	42.36	41.85	42.28	1331600
2005-06-22	43.52	43.75	43.25	43.42	2998100
2005-06-23	42.78	43.36	42.66	42.74	2195200
2005-06-24	42.57	42.69	42.32	42.45	1336200
2005-06-27	42.41	42.53	42.15	42.33	1037700
2005-06-28	42.31	42.81	42.30	42.75	799500
2005-06-29	43.45	43.50	43.04	43.29	1597700
2005-06-30	43.65	43.72	43.30	43.30	1331200
2005-07-01	43.48	43.58	43.12	43.31	1221500
2005-07-05	42.26	42.55	42.12	42.50	1219600
2005-07-06	42.47	42.65	42.33	42.38	1081900
2005-07-07	41.42	41.87	41.42	41.82	1494100
2005-07-08	41.74	42.55	41.72	42.47	1758900
2005-07-11	42.82	43.32	42.81	43.27	841600
2005-07-12	43.67	44.15	43.59	43.95	1038600
2005-07-13	43.32	43.48	43.19	43.40	877000
2005-07-14	44.04	44.18	43.75	43.99	1395500
2005-07-15	43.82	44.24	43.70	44.07	696000
2005-07-18	43.83	43.84	43.61	43.66	1136200
2005-07-19	43.97	44.56	43.90	44.49	1232200
2005-07-20	44.36	44.95	44.12	44.92	1982100
2005-07-21	44.23	44.23	43.58	43.84	2494800
2005-07-22	44.28	44.35	43.69	43.79	2076300
2005-07-25	43.14	43.30	42.84	43.00	1951400
2005-07-26	42.93	43.02	42.73	42.82	1478700
2005-07-27	42.76	43.03	42.64	42.95	901400
2005-07-28	43.13	43.27	42.91	43.24	1023600
2005-07-29	43.07	43.09	42.77	42.82	689200
2005-08-01	42.67	42.91	42.55	42.72	1049900
2005-08-02	43.05	43.32	43.04	43.25	1764400
2005-08-03	43.43	43.81	43.43	43.74	846500
2005-08-04	43.13	43.47	42.97	43.09	784700
2005-08-05	43.14	43.19	42.70	42.83	377800
2005-08-08	43.07	43.10	42.64	42.66	431900
2005-08-09	42.78	43.32	42.71	43.14	645400
2005-08-10	43.74	43.97	43.40	43.50	796200
2005-08-11	43.57	43.81	43.39	43.74	368700
2005-08-12	43.39	43.70	43.28	43.50	698900
2005-08-15	43.25	43.63	43.19	43.49	676300
2005-08-16	43.03	43.13	42.51	42.52	1199800
2005-08-17	42.28	42.59	42.13	42.49	1148200
2005-08-18	41.95	42.26	41.79	42.06	1046400
2005-08-19	42.39	42.54	42.31	42.47	448900
2005-08-22	42.43	42.68	42.32	42.46	724100
2005-08-23	42.28	42.46	42.13	42.38	537000
2005-08-24	42.18	42.67	42.17	42.21	400900
2005-08-25	42.14	42.29	42.05	42.21	559100
2005-08-26	42.39	42.43	41.79	41.83	619400
2005-08-29	41.80	42.16	41.71	42.12	516700
2005-08-30	42.04	42.11	41.71	42.00	744500
2005-08-31	42.13	42.74	41.88	42.67	963500
2005-09-01	43.10	43.25	42.96	43.12	1139000
2005-09-02	43.19	43.39	43.07	43.11	768000
2005-09-06	43.72	44.06	43.71	44.03	1040300
2005-09-07	44.14	44.35	43.91	44.14	1164200
2005-09-08	43.88	44.02	43.78	43.86	435300
2005-09-09	44.04	44.40	44.04	44.33	868200
2005-09-12	44.42	44.58	44.18	44.33	723500
2005-09-13	43.96	43.99	43.52	43.60	1043200
2005-09-14	43.66	43.75	43.26	43.41	577900
2005-09-15	43.13	43.19	42.87	43.03	570400
2005-09-16	43.73	44.25	43.66	44.22	1037700
2005-09-19	43.31	43.48	43.20	43.34	1010200
2005-09-20	43.32	43.70	42.91	43.04	724100
2005-09-21	42.88	43.00	42.49	42.55	901500
2005-09-22	42.29	42.33	41.96	42.29	1381600
2005-09-23	41.34	42.05	41.30	41.90	1221800
2005-09-26	42.98	43.21	42.83	43.00	1268200
2005-09-27	42.57	42.73	42.28	42.55	1005900
2005-09-28	42.96	43.21	42.80	43.05	763100
2005-09-29	42.98	43.33	42.62	43.28	1258100
2005-09-30	43.15	43.57	43.10	43.33	719500
2005-10-03	43.19	43.23	42.94	43.07	645500
2005-10-04	43.29	43.58	43.01	43.02	528200
2005-10-05	43.05	43.20	42.56	42.65	1389200
2005-10-06	42.78	42.94	42.35	42.48	1237600
2005-10-07	42.79	43.03	42.75	42.95	1252900
2005-10-10	43.04	43.13	42.69	42.95	1343100
2005-10-11	43.09	43.22	42.59	42.67	1856600
2005-10-12	42.65	42.83	42.38	42.38	1242600
2005-10-13	42.23	42.69	42.02	42.67	915200
2005-10-14	42.75	43.31	42.69	43.25	678300
2005-10-17	43.47	43.68	43.43	43.56	791900
2005-10-18	43.19	43.46	43.13	43.26	1188200
2005-10-19	42.64	43.54	42.57	43.54	1925700
2005-10-20	44.28	44.32	43.50	43.58	3497000
2005-10-21	43.96	44.18	43.56	43.62	1450800
2005-10-24	43.52	44.01	43.48	43.98	1210500
2005-10-25	43.80	44.00	43.33	43.52	1054200
2005-10-26	43.35	43.61	43.03	43.08	1120800
2005-10-27	43.08	43.16	42.41	42.41	729200
2005-10-28	42.40	43.22	42.34	42.74	1543500
2005-10-31	42.55	43.09	42.54	42.94	928100
2005-11-01	42.64	42.95	42.53	42.83	742000
2005-11-02	42.65	43.30	42.61	43.30	844500
2005-11-03	43.25	43.45	42.92	43.00	1216800
2005-11-04	43.12	43.24	42.53	42.73	693100
2005-11-07	42.84	42.98	42.50	42.87	819700
2005-11-08	42.63	42.90	42.51	42.74	665500
2005-11-09	42.62	42.97	42.52	42.82	784700
2005-11-10	42.59	42.75	42.08	42.64	1010700
2005-11-11	42.72	42.99	42.70	42.95	1061200
2005-11-14	42.58	42.63	42.46	42.55	711000
2005-11-15	42.42	42.76	42.22	42.31	499800
2005-11-16	42.30	42.30	42.00	42.08	627800
2005-11-17	42.19	42.43	41.86	42.26	1763300
2005-11-18	42.70	42.74	42.35	42.68	556400
2005-11-21	42.93	43.05	42.70	42.87	776000
2005-11-22	42.84	43.40	42.72	43.32	1515000
2005-11-23	43.42	43.64	43.39	43.49	514600
2005-11-25	43.68	43.75	43.59	43.63	184300
2005-11-28	44.73	44.78	44.17	44.32	1026200
2005-11-29	45.21	45.22	44.85	44.93	967500
2005-11-30	45.29	45.41	45.10	45.15	1021800
2005-12-01	45.26	45.51	45.14	45.46	876800
2005-12-02	45.31	45.64	45.22	45.59	573700
2005-12-05	45.73	45.78	45.27	45.55	657500
2005-12-06	45.66	46.08	45.53	45.86	591800
2005-12-07	45.43	45.55	45.06	45.30	603700
2005-12-08	45.52	45.99	45.34	45.58	1055500
2005-12-09	45.65	45.96	45.52	45.90	413100
2005-12-12	46.24	46.39	45.98	46.29	663100
2005-12-13	46.04	46.55	46.03	46.41	716200
2005-12-14	46.26	46.47	46.23	46.41	711900
2005-12-15	46.37	46.51	46.17	46.43	629500
2005-12-16	46.49	46.49	46.12	46.33	427200
2005-12-19	46.31	46.46	45.95	45.97	730100
2005-12-20	45.53	45.55	45.20	45.44	742300
2005-12-21	45.54	45.71	45.45	45.65	602100
2005-12-22	45.56	45.86	45.56	45.86	519800
2005-12-23	45.65	45.79	45.52	45.65	435400
2005-12-27	45.77	45.88	45.43	45.48	288600
2005-12-28	46.14	46.19	45.66	45.77	431000
2005-12-29	45.89	45.93	45.50	45.54	669700
2005-12-30	45.15	45.26	44.92	45.07	700100
2006-01-03	45.61	46.19	45.41	45.95	3219900
2006-01-04	46.46	46.82	46.30	46.82	1064700
2006-01-05	47.92	48.04	47.77	47.94	1505300
2006-01-06	48.62	48.94	48.31	48.84	1882300
2006-01-09	48.82	48.85	48.45	48.81	1124100
2006-01-10	47.93	48.95	47.16	47.37	3132200
2006-01-11	46.26	46.79	46.16	46.64	1890300
2006-01-12	46.07	46.27	45.87	45.99	1048900
2006-01-13	45.91	46.42	45.91	46.38	637000
2006-01-17	45.89	46.04	45.68	45.95	1291700
2006-01-18	45.26	45.49	45.13	45.39	2079500
2006-01-19	44.88	45.37	44.82	45.11	1404600
2006-01-20	44.74	44.79	43.95	44.00	1734200
2006-01-23	45.14	45.16	44.70	44.77	1206400
2006-01-24	45.04	45.52	44.95	45.45	849500
2006-01-25	49.14	49.99	49.13	49.70	5341900
2006-01-26	50.42	50.74	50.29	50.53	2173400
2006-01-27	50.29	50.58	50.18	50.40	2152700
2006-01-30	50.48	50.84	50.44	50.71	1169200
2006-01-31	51.10	51.52	50.95	51.37	1205300
2006-02-01	51.08	52.26	51.08	52.22	1398700
2006-02-02	51.80	52.05	51.02	51.15	892500
2006-02-03	50.02	50.70	50.00	50.38	875100
2006-02-06	50.21	50.32	50.03	50.15	641100
2006-02-07	49.94	50.33	49.62	49.63	547700
2006-02-08	49.77	50.29	49.67	50.14	472800
2006-02-09	50.49	50.59	50.13	50.23	447000
2006-02-10	50.43	50.61	49.85	50.08	533200
2006-02-13	49.29	49.57	49.12	49.25	813700
2006-02-14	49.30	50.01	49.18	49.96	630100
2006-02-15	50.45	50.81	50.05	50.31	458700
2006-02-16	50.56	50.78	50.34	50.75	784800
2006-02-17	50.75	50.92	50.57	50.81	450500
2006-02-21	50.88	50.99	50.54	50.56	628000
2006-02-22	50.96	51.51	50.96	51.40	700500
2006-02-23	51.96	52.01	51.73	51.88	881700
2006-02-24	51.59	52.00	51.55	51.94	593500
2006-02-27	51.79	52.14	51.71	52.08	613100
2006-02-28	51.47	51.59	50.80	51.10	810800
2006-03-01	51.42	51.91	51.41	51.87	673200
2006-03-02	51.48	51.67	50.95	51.66	920400
2006-03-03	51.38	52.19	51.29	52.10	1706700
2006-03-06	52.31	52.34	51.65	51.80	1236800
2006-03-07	51.24	51.48	51.01	51.34	1170000
2006-03-08	50.69	51.11	50.57	50.91	693900
2006-03-09	51.35	51.72	51.26	51.28	496900
2006-03-10	51.28	51.83	51.16	51.83	647700
2006-03-13	51.67	51.87	51.62	51.68	723400
2006-03-14	51.68	52.47	51.62	52.34	406500
2006-03-15	52.50	53.00	52.35	52.98	710200
2006-03-16	53.01	53.35	52.79	52.99	777200
2006-03-17	52.98	53.38	52.70	53.38	470300
2006-03-20	53.07	53.49	52.93	53.43	1020200
2006-03-21	52.95	53.00	52.37	52.39	1344100
2006-03-22	52.34	52.93	52.22	52.82	577400
2006-03-23	52.67	52.84	52.10	52.34	472600
2006-03-24	51.90	52.33	51.81	52.21	494000
2006-03-27	51.51	51.75	51.21	51.50	1062500
2006-03-28	51.79	52.12	51.34	51.46	893700
2006-03-29	51.87	52.45	51.73	52.26	693100
2006-03-30	53.58	54.22	53.40	53.92	1126000
2006-03-31	54.33	54.45	54.01	54.32	1061600
2006-04-03	54.19	54.86	54.12	54.58	892700
2006-04-04	54.72	55.34	54.71	55.24	1174600
2006-04-05	54.65	54.72	54.34	54.53	1124300
2006-04-06	56.53	57.00	56.03	57.00	2297700
2006-04-07	57.66	57.71	55.79	55.84	3012400
2006-04-10	56.85	56.87	56.33	56.54	1201400
2006-04-11	56.43	56.48	55.30	55.84	1478800
2006-04-12	55.66	55.86	55.15	55.62	730100
2006-04-13	55.00	55.46	54.95	55.20	493300
2006-04-17	55.36	55.84	55.36	55.43	748300
2006-04-18	55.34	55.80	55.11	55.80	1508700
2006-04-19	56.53	56.92	56.32	56.87	1464100
2006-04-20	55.64	55.85	55.48	55.81	2053600
2006-04-21	55.12	55.23	54.88	54.92	1093200
2006-04-24	54.77	55.01	54.48	55.01	1030400
2006-04-25	54.81	55.15	54.57	54.90	1195600
2006-04-26	55.48	55.70	55.20	55.43	732400
2006-04-27	54.69	55.71	54.58	55.39	1058100
2006-04-28	54.78	54.90	54.55	54.63	798600
2006-05-01	54.56	55.29	54.56	54.90	1178500
2006-05-02	55.24	55.45	54.95	55.15	807200
2006-05-03	54.65	54.67	54.19	54.53	1153900
2006-05-04	55.30	56.03	55.27	55.87	1020600
2006-05-05	55.90	56.21	55.66	56.21	569900
2006-05-08	56.00	56.33	55.76	56.07	909700
2006-05-09	55.45	55.72	55.21	55.45	631400
2006-05-10	55.52	55.75	54.95	55.20	966400
2006-05-11	55.28	55.29	54.23	54.27	893200
2006-05-12	54.28	54.55	53.34	53.62	1747800
2006-05-15	53.42	54.04	53.08	53.59	1888900
2006-05-16	54.10	54.19	53.52	53.68	1504600
2006-05-17	53.01	53.36	51.00	52.00	2094300
2006-05-18	52.39	52.70	51.78	51.78	1452100
2006-05-19	52.71	52.89	52.00	52.89	1824600
2006-05-22	52.58	52.99	51.83	52.56	2270100
2006-05-23	53.94	54.24	53.36	53.40	1797300
2006-05-24	53.17	53.33	51.69	52.23	2937800
2006-05-25	53.55	53.75	53.04	53.71	1609900
2006-05-26	53.81	53.90	53.25	53.70	918700
2006-05-30	53.10	53.23	52.42	52.48	1219500
2006-05-31	52.52	52.74	52.05	52.63	1037200
2006-06-01	52.51	53.63	52.49	53.58	1092700
2006-06-02	54.25	54.30	53.11	53.54	966800
2006-06-05	53.22	53.22	51.98	52.00	1274700
2006-06-06	51.50	51.56	50.77	51.29	1988500
2006-06-07	50.85	51.54	50.39	50.70	1410600
2006-06-08	49.65	49.93	48.83	49.68	2491600
2006-06-09	49.66	49.89	48.85	49.07	2307100
2006-06-12	49.69	49.75	48.80	48.85	1800200
2006-06-13	49.50	49.78	48.46	48.58	1790800
2006-06-14	49.00	49.35	48.18	48.67	1029800
2006-06-15	49.71	50.70	49.70	50.47	2241300
2006-06-16	51.20	51.31	50.41	51.07	2338400
2006-06-19	51.83	51.87	50.87	51.10	1875900
2006-06-20	51.05	51.50	50.70	51.10	852400
2006-06-21	51.17	51.98	51.10	51.72	1902900
2006-06-22	51.54	51.66	51.03	51.30	992800
2006-06-23	51.22	51.72	51.15	51.34	716900
2006-06-26	51.12	51.64	50.97	51.64	777600
2006-06-27	51.45	51.45	50.23	50.24	1266800
2006-06-28	50.50	50.56	50.02	50.41	1219800
2006-06-29	50.62	52.35	50.62	52.33	1149800
2006-06-30	52.63	52.84	52.29	52.52	540000
2006-07-03	52.71	53.12	52.57	53.10	553800
2006-07-05	52.29	52.47	51.76	52.06	797000
2006-07-06	53.37	53.49	52.96	53.42	1746900
2006-07-07	52.67	53.30	52.48	52.56	2080600
2006-07-10	52.58	52.79	51.96	52.22	1500300
2006-07-11	51.81	52.36	51.34	52.25	1592400
2006-07-12	51.67	51.76	50.14	50.34	2700300
2006-07-13	47.03	47.44	46.12	46.83	17809900
2006-07-14	47.68	47.74	46.78	46.88	4439200
2006-07-17	47.09	47.22	45.98	46.10	2750800
2006-07-18	46.82	46.82	44.89	45.26	5409700
2006-07-19	45.20	46.56	45.13	46.15	3878600
2006-07-20	47.28	47.30	44.62	44.76	5772900
2006-07-21	44.10	44.15	43.30	43.57	4638900
2006-07-24	44.33	45.23	44.21	44.88	2694300
2006-07-25	45.04	45.18	44.40	44.73	3056200
2006-07-26	44.54	44.69	44.07	44.31	4522300
2006-07-27	45.55	45.59	44.41	44.75	3094400
2006-07-28	45.35	45.80	45.14	45.66	1068500
2006-07-31	45.68	45.95	45.51	45.63	1387900
2006-08-01	45.35	45.41	44.89	45.33	1101500
2006-08-02	45.40	45.70	45.40	45.47	1187700
2006-08-03	44.68	45.30	44.53	45.07	1676100
2006-08-04	45.88	46.07	45.04	45.44	2317300
2006-08-07	45.05	45.10	44.55	44.96	1366800
2006-08-08	44.19	44.68	43.99	44.24	1889600
2006-08-09	44.79	45.19	44.46	44.48	1772900
2006-08-10	43.87	44.66	43.87	44.48	2070900
2006-08-11	43.99	44.38	43.84	44.08	1436300
2006-08-14	44.18	44.48	43.89	43.92	1034600
2006-08-15	45.63	46.31	45.25	46.21	2827500
2006-08-16	47.75	48.00	47.31	47.90	3734000
2006-08-17	47.88	48.05	47.36	47.73	1651400
2006-08-18	47.74	47.75	46.79	47.56	1310000
2006-08-21	46.96	47.00	46.66	46.74	1217800
2006-08-22	46.99	47.35	46.73	47.10	987100
2006-08-23	46.88	47.16	46.48	46.58	1234200
2006-08-24	47.03	47.16	46.42	46.54	1355000
2006-08-25	46.37	46.62	46.26	46.48	607900
2006-08-28	46.98	47.49	46.88	47.40	1396200
2006-08-29	47.72	47.77	47.00	47.72	1224200
2006-08-30	48.07	48.32	47.95	48.26	925300
2006-08-31	48.15	48.15	47.54	47.74	1426100
2006-09-01	47.73	47.75	47.33	47.61	1155000
2006-09-05	47.90	48.25	47.79	48.16	1191400
2006-09-06	47.24	47.29	46.79	46.85	1686600
2006-09-07	46.32	46.66	45.94	46.26	1028100
2006-09-08	45.87	47.20	45.72	46.28	868500
2006-09-11	45.95	46.68	45.61	46.41	2111500
2006-09-12	47.42	48.09	47.30	47.91	2413400
2006-09-13	48.25	48.67	48.23	48.46	1722100
2006-09-14	48.35	48.64	48.20	48.62	843100
2006-09-15	48.92	48.96	48.43	48.64	1716200
2006-09-18	48.36	48.90	48.31	48.75	743100
2006-09-19	48.29	48.30	47.50	47.86	1971300
2006-09-20	48.89	49.38	48.81	49.03	2624700
2006-09-21	49.33	49.47	48.87	49.02	1944700
2006-09-22	48.94	48.94	48.26	48.64	1979300
2006-09-25	48.40	48.90	47.82	48.74	1619300
2006-09-26	49.13	49.31	48.92	49.27	1464900
2006-09-27	49.47	49.86	49.32	49.77	1842300
2006-09-28	50.17	50.23	49.81	50.08	3105500
2006-09-29	49.57	49.72	49.35	49.50	1346500
2006-10-02	49.03	49.35	48.86	49.11	2365100
2006-10-03	48.99	49.47	48.72	49.28	2002000
2006-10-04	49.41	51.01	49.35	50.90	2551200
2006-10-05	50.86	51.02	50.56	50.84	2738600
2006-10-06	50.43	51.04	50.34	50.89	2052300
2006-10-09	50.62	51.16	50.56	51.02	840500
2006-10-10	50.83	50.84	50.42	50.59	938100
2006-10-11	50.38	51.02	50.34	50.67	1203900
2006-10-12	50.80	51.19	50.67	51.12	1006100
2006-10-13	51.70	51.84	51.42	51.68	1211100
2006-10-16	51.68	52.11	51.56	52.07	1147300
2006-10-17	51.69	51.70	51.00	51.60	965500
2006-10-18	51.89	51.95	51.23	51.77	2166200
2006-10-19	50.57	50.66	49.99	50.06	4182100
2006-10-20	49.40	49.53	49.16	49.49	2073700
2006-10-23	49.15	50.09	49.15	49.80	2503300
2006-10-24	49.80	50.00	49.65	49.80	1011500
2006-10-25	49.62	50.03	49.47	49.98	1728900
2006-10-26	50.00	50.18	49.84	50.05	2339200
2006-10-27	49.58	49.66	49.29	49.48	2145100
2006-10-30	49.30	49.64	49.09	49.46	804400
2006-10-31	49.98	49.98	49.43	49.64	870900
2006-11-01	50.06	50.06	49.07	49.21	938600
2006-11-02	49.03	49.16	48.79	49.10	839800
2006-11-03	49.10	49.23	48.74	49.04	852800
2006-11-06	49.25	49.79	49.24	49.63	957200
2006-11-07	50.83	51.18	50.72	50.85	1168400
2006-11-08	50.86	51.12	50.33	50.98	1437900
2006-11-09	50.75	51.12	50.68	50.85	1960000
2006-11-10	50.64	50.76	50.38	50.60	1484100
2006-11-13	50.43	50.84	50.27	50.76	956500
2006-11-14	51.28	51.38	50.61	51.38	783900
2006-11-15	51.38	51.63	51.17	51.40	756000
2006-11-16	51.75	51.88	51.29	51.77	1398400
2006-11-17	51.23	51.82	51.03	51.75	780700
2006-11-20	51.42	51.83	51.39	51.74	957800
2006-11-21	52.12	52.37	52.08	52.30	1380600
2006-11-22	52.45	52.87	52.45	52.75	1053900
2006-11-24	52.26	52.73	52.20	52.50	425200
2006-11-27	51.93	52.15	51.46	51.55	1737900
2006-11-28	51.07	51.52	51.03	51.52	755700
2006-11-29	51.53	51.75	51.39	51.67	728000
2006-11-30	52.27	52.47	52.00	52.22	1428300
2006-12-01	51.74	51.94	50.82	51.40	1264100
2006-12-04	50.96	51.94	50.94	51.73	1032200
2006-12-05	52.35	52.52	52.13	52.23	971700
2006-12-06	51.66	51.84	51.43	51.64	1146500
2006-12-07	52.10	52.40	51.50	51.51	1208700
2006-12-08	51.41	51.92	51.29	51.38	1155600
2006-12-11	51.38	51.76	51.32	51.64	764300
2006-12-12	51.64	51.91	51.38	51.73	1362800
2006-12-13	51.88	52.07	51.74	51.99	550900
2006-12-14	51.42	51.60	51.18	51.41	1662800
2006-12-15	51.70	51.98	51.58	51.63	905400
2006-12-18	52.36	52.40	51.77	51.88	693000
2006-12-19	51.76	52.34	51.65	52.22	1000400
2006-12-20	52.23	52.34	51.87	51.87	639800
2006-12-21	50.87	53.15	52.55	52.62	1430700
2006-12-22	52.82	52.82	51.94	52.17	847600
2006-12-26	52.20	52.47	52.12	52.41	411600
2006-12-27	52.68	52.92	52.67	52.82	466000
2006-12-28	53.14	53.24	52.74	53.12	943700
2006-12-29	53.01	53.38	52.90	53.10	576300
2007-01-03	53.70	53.93	52.90	53.20	1355500
2007-01-04	53.05	53.74	52.91	53.61	1704100
2007-01-05	53.66	53.68	52.83	53.37	2574000
2007-01-08	54.47	55.96	54.37	55.71	4099900
2007-01-09	54.49	54.80	54.17	54.61	3846700
2007-01-10	53.93	54.20	53.62	54.13	1405600
2007-01-11	54.19	54.75	48.45	48.50	11608600
2007-01-12	50.18	50.47	49.63	50.02	10466500
2007-01-16	50.46	50.52	50.06	50.28	3293200
2007-01-17	49.70	50.02	49.64	49.92	2066800
2007-01-18	49.57	49.60	48.45	48.97	3928100
2007-01-19	48.54	49.16	48.54	49.04	1807900
2007-01-22	49.44	49.54	48.51	48.79	2788500
2007-01-23	50.12	50.22	49.72	50.02	3410500
2007-01-24	47.75	48.70	46.00	46.41	10771100
2007-01-25	47.14	47.16	46.21	46.39	5097900
2007-01-26	46.54	46.54	45.91	46.20	2623100
2007-01-29	46.50	46.82	46.39	46.63	2870900
2007-01-30	46.97	46.97	46.46	46.68	2180900
2007-01-31	46.08	46.51	45.91	46.34	2600600
2007-02-01	46.70	47.00	46.46	46.76	2030200
2007-02-02	45.94	46.25	45.83	46.13	1713600
2007-02-05	46.03	46.09	45.55	45.76	1767700
2007-02-06	45.56	45.83	45.44	45.78	1029900
2007-02-07	45.43	46.31	45.30	46.02	2400600
2007-02-08	46.30	46.57	46.16	46.43	1265000
2007-02-09	47.00	47.15	46.15	46.30	1829700
2007-02-12	46.58	46.58	46.16	46.33	1150980
2007-02-13	46.81	46.97	46.59	46.97	1381898
2007-02-14	47.41	47.85	47.38	47.63	1514815
2007-02-15	47.42	47.49	47.13	47.32	1419900
2007-02-16	47.00	47.13	46.93	47.11	848300
2007-02-20	46.57	46.90	46.42	46.85	1086000
2007-02-21	46.32	46.49	46.16	46.49	1320200
2007-02-22	46.13	46.31	45.93	46.27	1415700
2007-02-23	45.73	45.98	45.33	45.88	1257800
2007-02-26	46.12	46.41	45.94	46.28	1475873
2007-02-27	45.85	46.26	44.95	45.16	5056300
2007-02-28	46.21	46.40	45.70	46.02	3073100
2007-03-01	45.09	48.95	44.70	47.52	8816615
2007-03-02	47.06	47.08	46.04	46.22	2819600
2007-03-05	45.59	46.15	45.41	45.50	1886600
2007-03-06	45.88	46.42	45.70	46.24	1410700
2007-03-07	45.88	46.11	45.73	45.82	1316700
2007-03-08	46.29	46.52	46.02	46.12	1286100
2007-03-09	45.93	46.25	45.77	46.03	1393800
2007-03-12	45.85	46.43	45.82	46.35	1181900
2007-03-13	45.92	46.04	44.82	45.00	1681000
2007-03-14	44.86	45.35	44.53	45.28	2944400
2007-03-15	45.27	45.44	44.99	45.19	1276700
2007-03-16	45.22	45.54	45.03	45.34	1092100
2007-03-19	45.31	45.37	44.86	45.22	1192600
2007-03-20	44.44	45.19	44.36	45.01	3439800
2007-03-21	45.85	46.59	45.25	46.36	2868500
2007-03-22	46.57	46.70	45.87	46.28	1887600
2007-03-23	45.59	45.79	45.30	45.57	1546900
2007-03-26	45.47	45.77	45.07	45.67	815600
2007-03-27	45.16	45.40	45.11	45.24	1349000
2007-03-28	44.66	45.11	44.33	44.45	2686800
2007-03-29	44.49	44.72	44.17	44.63	1597000
2007-03-30	44.47	44.78	44.31	44.65	1170200
2007-04-02	45.00	45.17	44.72	45.08	1286600
2007-04-03	45.30	45.86	45.30	45.57	1810100
2007-04-04	46.35	46.44	46.15	46.30	2287000
2007-04-05	46.72	46.82	46.54	46.72	1093000
2007-04-09	46.62	46.90	46.34	46.36	698000
2007-04-10	46.40	46.74	46.25	46.71	1522000
2007-04-11	46.21	46.28	45.65	45.79	2381700
2007-04-12	46.50	46.69	46.16	46.57	3310600
2007-04-13	48.36	48.40	47.67	48.01	3358000
2007-04-16	48.76	49.19	48.70	49.16	2049800
2007-04-17	49.32	49.41	49.03	49.40	1592300
2007-04-18	49.07	49.51	48.80	49.35	1393398
2007-04-19	48.50	49.37	48.46	49.18	2267300
2007-04-20	50.44	50.60	50.08	50.39	4211550
2007-04-23	49.83	50.28	49.52	49.67	1593800
2007-04-24	49.61	49.67	48.87	49.45	2656800
2007-04-25	49.54	49.93	49.47	49.87	1268100
2007-04-26	49.15	49.27	48.76	48.95	1084779
2007-04-27	48.50	48.84	48.15	48.61	1113100
2007-04-30	48.51	48.69	47.98	48.00	1328000
2007-05-01	48.13	48.29	47.73	48.13	698430
2007-05-02	48.00	48.23	47.78	48.01	1046600
2007-05-03	47.55	47.64	47.29	47.64	1487200
2007-05-04	48.28	48.42	47.78	47.93	848600
2007-05-07	48.32	48.38	48.04	48.16	784800
2007-05-08	46.94	47.33	46.44	47.11	1131806
2007-05-09	46.32	48.07	46.32	47.77	2087621
2007-05-10	46.99	47.22	46.19	46.34	1923650
2007-05-11	46.17	46.80	46.11	46.72	985700
2007-05-14	47.33	47.37	46.71	46.97	822300
2007-05-15	46.44	47.02	46.32	46.46	1087500
2007-05-16	46.33	46.57	45.96	46.56	1244300
2007-05-17	45.88	46.14	45.81	45.97	932355
2007-05-18	45.89	46.61	45.78	46.29	1350095
2007-05-21	46.07	46.27	45.95	46.12	1749900
2007-05-22	47.21	47.49	46.95	47.21	2904800
2007-05-23	48.24	48.30	47.70	47.77	1464206
2007-05-24	47.65	48.17	46.95	47.09	2059400
2007-05-25	47.42	47.62	47.20	47.45	1585900
2007-05-29	47.75	47.89	47.23	47.33	580990
2007-05-30	46.72	47.45	46.72	47.36	1193608
2007-05-31	47.65	48.09	47.63	47.74	1681900
2007-06-01	49.04	49.19	48.56	49.05	2765370
2007-06-04	49.12	49.57	49.12	49.37	1543000
2007-06-05	49.44	49.53	48.69	49.08	2441700
2007-06-06	49.63	49.70	48.70	48.84	2371300
2007-06-07	48.26	48.65	47.75	47.85	1844500
2007-06-08	48.74	48.96	48.26	48.91	1546000
2007-06-11	48.82	49.30	48.55	49.04	902200
2007-06-12	48.27	48.69	48.00	48.12	2329200
2007-06-13	48.06	48.55	47.96	48.53	1045200
2007-06-14	48.46	48.86	48.44	48.78	823400
2007-06-15	48.67	49.19	48.61	48.83	1023900
2007-06-18	50.24	50.24	49.85	50.00	1797900
2007-06-19	50.60	51.11	50.53	51.02	2399500
2007-06-20	51.31	51.40	50.40	50.50	1221060
2007-06-21	50.70	51.15	50.56	51.05	1818300
2007-06-22	50.98	51.13	50.20	50.50	971100
2007-06-25	50.51	51.06	50.14	50.17	1263400
2007-06-26	50.64	50.82	50.25	50.44	2488400
2007-06-27	50.75	51.35	50.61	51.35	1628308
2007-06-28	51.46	51.57	50.84	51.01	1660700
2007-06-29	51.24	51.49	50.69	51.07	1328234
2007-07-02	51.60	51.94	51.42	51.78	1254100
2007-07-03	50.79	51.08	50.45	50.98	1941700
2007-07-05	50.71	50.84	50.21	50.63	1512664
2007-07-06	50.45	50.69	50.14	50.54	811200
2007-07-09	50.33	50.57	50.19	50.19	942700
2007-07-10	50.39	50.54	49.77	49.85	1904509
2007-07-11	50.12	50.46	50.12	50.45	2094800
2007-07-12	51.27	52.40	51.08	52.35	2171300
2007-07-13	52.35	52.48	51.95	52.14	1599689
2007-07-16	52.48	52.79	52.35	52.44	1683900
2007-07-17	52.26	53.14	52.20	52.79	2734230
2007-07-18	52.01	52.23	51.50	51.95	3537000
2007-07-19	55.52	56.20	55.24	55.54	10297200
2007-07-20	55.20	55.54	55.09	55.22	2237535
2007-07-23	56.66	57.28	56.49	57.20	2556100
2007-07-24	56.18	56.53	55.08	55.24	2513290
2007-07-25	55.90	55.97	55.00	55.66	2290400
2007-07-26	54.08	54.85	52.96	53.69	2568938
2007-07-27	53.93	54.14	52.87	52.87	2681000
2007-07-30	54.23	55.13	53.95	54.83	1928600
2007-07-31	54.76	54.99	53.72	53.92	2164800
2007-08-01	53.95	54.55	53.16	54.40	2051735
2007-08-02	54.60	55.10	54.33	55.05	1948800
2007-08-03	54.54	54.69	53.68	53.69	1837182
2007-08-06	54.51	55.42	54.22	55.28	2692801
2007-08-07	54.24	55.19	53.98	54.76	1866100
2007-08-08	55.20	55.50	54.68	55.09	1672200
2007-08-09	54.62	55.38	54.26	54.51	3251079
2007-08-10	54.58	55.09	53.95	54.73	3029000
2007-08-13	53.47	53.74	53.07	53.15	2478000
2007-08-14	53.12	53.32	52.52	52.52	1707815
2007-08-15	51.96	53.30	51.78	51.99	3037493
2007-08-16	50.97	51.81	49.99	51.60	4151481
2007-08-17	52.16	52.64	51.67	52.47	3303578
2007-08-20	52.24	52.63	51.73	52.21	1563500
2007-08-21	52.22	52.57	52.05	52.16	696800
2007-08-22	52.39	52.62	51.92	52.49	1060700
2007-08-23	52.96	53.02	52.06	52.28	1925600
2007-08-24	52.67	53.60	52.61	53.54	1558000
2007-08-27	52.70	53.00	52.37	52.59	1637100
2007-08-28	52.56	52.64	51.49	51.58	1353700
2007-08-29	52.41	53.28	52.10	53.21	1259300
2007-08-30	52.59	53.35	52.53	52.77	1005400
2007-08-31	54.01	54.32	53.67	54.07	1274400
2007-09-04	53.47	54.33	53.42	54.08	1028600
2007-09-05	54.09	54.18	53.52	53.80	1341900
2007-09-06	54.95	55.69	54.44	55.55	2617900
2007-09-07	55.69	56.21	55.10	55.36	3129800
2007-09-10	55.65	56.07	55.03	55.71	1523100
2007-09-11	56.05	56.59	55.92	56.36	1016500
2007-09-12	56.72	57.13	56.63	56.73	1290200
2007-09-13	57.60	57.86	57.31	57.62	1930300
2007-09-14	57.23	57.62	57.11	57.49	1030100
2007-09-17	57.12	57.55	56.98	57.13	886200
2007-09-18	57.08	58.76	56.77	58.59	1754000
2007-09-19	58.30	58.48	57.70	57.90	2749200
2007-09-20	58.52	58.78	57.90	58.03	2499600
2007-09-21	58.95	59.05	58.56	58.64	1312000
2007-09-24	58.41	58.73	58.12	58.25	816200
2007-09-25	58.05	58.42	57.91	58.42	1668824
2007-09-26	57.84	58.21	57.77	58.10	1173000
2007-09-27	57.38	57.87	57.27	57.78	991300
2007-09-28	58.32	58.67	57.75	58.67	1196100
2007-10-01	58.43	59.86	58.26	59.86	2131000
2007-10-02	58.85	59.19	58.71	58.71	2546000
2007-10-03	59.01	59.05	58.52	58.63	1389200
2007-10-04	58.01	58.18	57.56	57.89	1807800
2007-10-05	58.75	59.57	58.63	59.23	2770600
2007-10-08	55.87	56.44	55.80	56.36	5108338
2007-10-09	56.26	57.08	56.02	56.80	1890600
2007-10-10	56.30	56.47	55.85	56.22	1786000
2007-10-11	55.91	55.91	54.72	54.81	1910800
2007-10-12	56.04	56.25	55.64	55.85	1890700
2007-10-15	55.64	55.79	55.18	55.31	1711300
2007-10-16	55.05	55.30	54.64	54.79	1156800
2007-10-17	56.32	56.47	55.31	56.30	2952800
2007-10-18	54.76	54.94	54.32	54.68	3076500
2007-10-19	54.26	54.40	53.48	53.56	2445300
2007-10-22	53.06	53.87	53.02	53.63	1902000
2007-10-23	53.82	54.04	53.17	53.89	1768300
2007-10-24	52.72	53.68	52.47	53.49	2151900
2007-10-25	53.29	53.51	52.93	53.36	1774200
2007-10-26	53.27	53.81	53.22	53.70	1076000
2007-10-29	53.66	54.60	53.61	54.42	1449400
2007-10-30	53.93	54.18	53.82	53.84	864600
2007-10-31	53.51	54.50	53.39	54.28	1223300
2007-11-01	53.08	53.58	52.70	52.80	1794900
2007-11-02	52.87	53.45	52.58	53.25	1011900
2007-11-05	52.48	52.91	52.28	52.71	1192693
2007-11-06	53.39	53.59	53.02	53.53	993316
2007-11-07	54.18	54.31	53.17	53.17	1494304
2007-11-08	53.08	53.39	51.35	52.41	3473865
2007-11-09	52.46	52.46	51.45	51.55	1991138
2007-11-12	50.86	51.15	49.94	50.13	2277300
2007-11-13	50.97	51.42	50.57	51.32	1382720
2007-11-14	51.90	52.13	51.12	51.20	1193478
2007-11-15	50.80	51.07	50.21	50.64	1699926
2007-11-16	51.44	51.59	50.67	51.24	1736500
2007-11-19	51.26	51.60	50.47	50.74	1825825
2007-11-20	52.12	52.25	51.00	51.60	2436872
2007-11-21	51.67	51.90	51.23	51.48	1231968
2007-11-23	51.13	51.69	51.01	51.60	748996
2007-11-26	51.84	51.93	50.56	50.58	1357000
2007-11-27	50.75	51.01	50.44	50.89	2646140
2007-11-28	50.47	51.69	50.46	51.47	3113713
2007-11-29	51.50	51.74	51.35	51.35	1797726
2007-11-30	51.72	51.87	50.87	51.22	1185660
2007-12-03	52.32	52.44	51.74	51.82	2147288
2007-12-04	52.35	52.43	51.61	51.94	2290450
2007-12-05	52.39	52.47	51.97	52.01	1649704
2007-12-06	51.92	52.58	51.78	52.53	1558221
2007-12-07	52.59	52.60	52.08	52.35	1308330
2007-12-10	52.64	53.09	52.64	52.92	799725
2007-12-11	53.72	53.90	52.39	52.67	1625210
2007-12-12	53.23	53.47	52.25	52.70	3170796
2007-12-13	52.85	52.98	52.03	52.59	1440892
2007-12-14	51.53	51.85	51.00	51.13	1313900
2007-12-17	50.66	50.76	49.88	50.05	1984700
2007-12-18	51.14	51.43	50.37	51.05	1841893
2007-12-19	51.24	51.28	50.63	50.82	1367415
2007-12-20	51.25	51.44	50.81	51.30	1399550
2007-12-21	51.52	51.73	51.15	51.42	1282660
2007-12-24	51.43	52.00	51.40	51.94	190400
2007-12-26	51.36	52.24	51.36	51.95	267380
2007-12-27	52.18	52.21	51.25	51.45	972908
2007-12-28	51.85	52.00	51.54	51.67	298204
2007-12-31	51.40	51.49	50.75	51.05	947310
2008-01-02	51.79	51.93	50.36	50.73	3204034
2008-01-03	50.47	50.93	50.31	50.59	1761393
2008-01-04	50.12	50.57	49.35	49.52	3765448
2008-01-07	48.35	48.58	47.82	48.25	3728692
2008-01-08	48.19	48.95	47.75	47.78	4145891
2008-01-09	47.90	48.16	47.26	48.10	3729507
2008-01-10	48.12	49.32	47.92	49.01	3508200
2008-01-11	48.24	48.58	47.81	48.01	1994080
2008-01-14	49.65	51.75	48.89	50.03	8266561
2008-01-15	49.49	49.49	48.45	48.85	3520001
2008-01-16	49.57	50.00	48.79	49.50	3971361
2008-01-17	49.67	50.08	48.80	48.88	3859363
2008-01-18	50.07	50.24	48.75	49.10	3085998
2008-01-22	44.40	49.33	44.32	46.50	6104186
2008-01-23	43.30	46.19	43.00	45.92	9467749
2008-01-24	45.44	46.50	45.30	46.26	3503716
2008-01-25	46.82	46.82	45.48	45.77	1799409
2008-01-28	45.96	46.33	45.13	46.20	1416700
2008-01-29	46.45	47.99	46.01	47.58	3840740
2008-01-30	46.89	47.80	46.52	47.09	3776364
2008-01-31	46.25	48.20	46.25	47.71	2535255
2008-02-01	48.33	48.56	47.48	48.15	2230874
2008-02-04	48.09	48.24	47.71	47.90	1703150
2008-02-05	46.64	47.15	46.23	46.35	3232400
2008-02-06	47.59	47.71	46.73	46.80	3204255
2008-02-07	46.29	47.33	46.20	46.89	3061400
2008-02-08	47.08	47.67	46.89	47.40	2046047
2008-02-11	47.71	48.29	47.33	47.97	1625320
2008-02-12	48.70	49.00	47.99	48.25	2958999
2008-02-13	48.39	49.15	48.23	48.93	2333373
2008-02-14	48.91	49.05	48.21	48.37	1856200
2008-02-15	47.96	48.07	47.38	47.81	1828390
2008-02-19	49.01	49.15	48.19	48.28	2139056
2008-02-20	47.98	48.72	47.78	48.52	1494300
2008-02-21	49.32	49.32	48.36	48.46	1732900
2008-02-22	48.46	48.47	47.30	48.05	3055063
2008-02-25	47.53	48.15	47.28	47.97	1700200
2008-02-26	48.05	49.18	47.89	49.00	2026300
2008-02-27	48.73	49.40	48.60	49.23	1745200
2008-02-28	49.23	49.58	48.80	49.44	1645400
2008-02-29	48.42	48.45	47.25	47.41	1808700
2008-03-03	47.94	48.32	47.55	48.07	2518028
2008-03-04	47.58	48.08	47.21	47.87	2901508
2008-03-05	47.85	48.55	47.67	48.13	2105733
2008-03-06	48.38	48.55	47.76	47.94	1818811
2008-03-07	48.61	49.04	47.93	48.35	2134886
2008-03-10	49.29	49.47	48.52	48.71	2845988
2008-03-11	49.46	49.99	48.82	49.96	2275173
2008-03-12	49.19	49.64	49.00	49.05	2180738
2008-03-13	49.11	50.50	48.76	50.20	3327094
2008-03-14	49.76	49.89	48.00	48.80	2726699
2008-03-17	48.26	49.41	47.92	49.06	3594742
2008-03-18	49.21	50.06	49.12	49.96	4052932
2008-03-19	49.52	49.98	48.20	48.23	2396406
2008-03-20	48.58	49.35	48.21	49.30	2926067
2008-03-24	49.69	51.17	49.30	50.71	2276634
2008-03-25	50.95	51.60	50.72	51.42	2326100
2008-03-26	51.63	52.08	51.01	51.93	2909468
2008-03-27	49.50	49.58	48.61	48.80	5012089
2008-03-28	49.98	50.07	48.83	49.12	4266293
2008-03-31	49.51	49.80	49.30	49.57	2149584
2008-04-01	48.78	49.91	48.72	49.65	3656563
2008-04-02	49.31	49.79	49.08	49.33	2823998
2008-04-03	49.08	53.00	49.07	52.04	9809226
2008-04-04	52.23	52.58	51.78	52.43	8971167
2008-04-07	52.91	53.36	52.48	52.92	5399644
2008-04-08	52.45	52.76	52.35	52.63	2272668
2008-04-09	53.14	53.14	52.35	52.81	6354346
2008-04-10	52.75	53.00	52.39	52.80	2540328
2008-04-11	52.50	52.58	50.72	50.95	9693830
2008-04-14	51.13	51.18	50.18	50.43	5440785
2008-04-15	50.65	51.13	50.19	51.08	3650549
2008-04-16	51.48	52.09	51.22	52.05	2641964
2008-04-17	51.25	51.34	50.85	51.12	3967771
2008-04-18	51.76	51.99	51.44	51.95	1747605
2008-04-21	51.72	52.00	51.38	51.82	1575743
2008-04-22	51.29	51.51	50.88	51.07	2406360
2008-04-23	50.97	52.04	50.90	51.65	1686538
2008-04-24	50.64	52.17	50.90	51.71	2750127
2008-04-25	51.53	52.01	51.24	51.85	1937766
2008-04-28	51.14	51.47	50.91	51.20	2554531
2008-04-29	51.19	53.50	51.08	52.45	5114755
2008-04-30	49.51	52.22	49.73	50.23	10614374
2008-05-01	50.46	50.88	50.00	50.71	1790179
2008-05-02	50.54	50.67	49.70	50.01	2894329
2008-05-05	50.25	50.52	50.06	50.31	1503119
2008-05-06	49.64	50.50	49.55	50.34	2416308
2008-05-07	49.65	50.12	48.68	48.97	3727559
2008-05-08	49.07	49.39	48.93	49.03	1555481
2008-05-09	48.73	48.92	48.43	48.72	1129792
2008-05-12	49.28	50.04	48.97	49.89	2399136
2008-05-13	50.25	50.43	49.99	50.22	2325662
2008-05-14	50.13	50.75	50.10	50.11	2541412
2008-05-15	50.19	50.96	50.13	50.75	2604781
2008-05-16	51.39	51.66	50.96	51.61	2116719
2008-05-19	51.71	52.26	51.70	51.85	3482039
2008-05-20	52.61	52.80	52.13	52.79	3008494
2008-05-21	52.72	52.92	52.10	52.23	2810273
2008-05-22	52.51	52.88	52.46	52.73	1942885
2008-05-23	53.21	53.21	52.36	52.52	2804904
2008-05-27	52.49	52.80	52.25	52.64	1530139
2008-05-28	54.56	54.95	54.30	54.82	3130593
2008-05-29	54.49	55.51	54.49	55.20	2782851
2008-05-30	54.53	54.84	54.50	54.60	1477673
2008-06-02	54.07	54.18	53.52	53.80	1733904
2008-06-03	54.33	54.60	53.52	53.84	2560755
2008-06-04	54.42	54.42	53.80	54.03	1834496
2008-06-05	54.08	54.39	53.74	54.30	1916910
2008-06-06	53.63	54.05	53.43	53.55	1450691
2008-06-09	53.78	53.84	52.73	53.30	2412032
2008-06-10	53.00	53.66	52.91	53.42	1507572
2008-06-11	53.43	53.52	52.75	52.89	3113408
2008-06-12	52.63	53.04	52.45	52.80	2262413
2008-06-13	52.51	53.38	52.42	53.20	2177513
2008-06-16	52.97	53.41	52.76	53.23	1348262
2008-06-17	53.45	53.53	53.05	53.15	1187429
2008-06-18	52.91	53.00	52.63	52.85	1559632
2008-06-19	52.96	53.05	52.31	52.64	3076437
2008-06-20	52.23	52.28	51.49	51.70	1819211
2008-06-23	51.62	52.04	51.30	51.81	1793609
2008-06-24	51.70	52.31	51.39	51.82	1752061
2008-06-25	52.36	53.21	52.36	53.05	2405402
2008-06-26	52.71	52.95	52.10	52.14	4043422
2008-06-27	52.81	53.49	52.06	52.80	4244288
2008-06-30	52.68	52.83	52.02	52.11	1817575
2008-07-01	51.64	51.92	50.62	51.89	4532535
2008-07-02	51.84	52.35	51.28	51.40	3767367
2008-07-03	51.99	52.05	51.36	52.04	1566977
2008-07-07	52.24	53.45	52.22	52.40	5019035
2008-07-08	52.13	52.37	51.25	52.29	3261733
2008-07-09	52.47	52.56	51.28	51.48	2223288
2008-07-10	51.98	52.22	51.43	52.21	2314204
2008-07-11	51.67	52.00	50.78	51.88	4501282
2008-07-14	51.98	52.16	51.34	51.41	1886547
2008-07-15	51.95	52.35	51.35	51.71	2867490
2008-07-16	53.49	54.21	52.85	54.19	4049354
2008-07-17	54.62	55.59	54.48	55.40	2689919
2008-07-18	55.45	55.57	55.25	55.44	1991738
2008-07-21	56.11	56.11	55.47	55.95	1829620
2008-07-22	55.75	56.29	55.62	55.99	3840831
2008-07-23	55.13	55.54	54.89	55.10	2710654
2008-07-24	54.67	54.73	54.25	54.42	2950862
2008-07-25	53.67	54.16	53.41	54.01	2208729
2008-07-28	53.56	54.14	53.28	53.72	5241515
2008-07-29	57.14	59.42	57.07	58.98	9593866
2008-07-30	58.20	58.46	57.58	58.02	3245936
2008-07-31	58.14	58.36	57.56	57.81	2856548
2008-08-01	58.03	58.18	57.56	57.88	2296941
2008-08-04	57.76	58.10	57.62	57.86	1684557
2008-08-05	57.94	58.57	57.58	58.36	1970197
2008-08-06	57.99	58.83	57.87	58.56	2323268
2008-08-07	58.52	58.62	58.04	58.29	1875560
2008-08-08	56.68	58.04	56.65	57.76	4231791
2008-08-11	57.65	57.96	57.14	57.38	2430067
2008-08-12	57.16	57.52	56.94	57.28	2359121
2008-08-13	56.92	57.51	56.79	57.30	922506
2008-08-14	57.23	57.87	57.18	57.34	1548899
2008-08-15	56.63	56.87	56.41	56.75	2272604
2008-08-18	56.52	56.73	56.05	56.19	1436949
2008-08-19	55.86	56.11	55.52	56.03	1105243
2008-08-20	55.50	56.03	55.32	55.74	1345404
2008-08-21	55.50	56.14	55.43	56.01	1238025
2008-08-22	55.88	56.43	55.79	56.12	2258418
2008-08-25	56.19	56.30	55.47	55.71	1060269
2008-08-26	55.58	56.17	55.38	55.77	1448137
2008-08-27	55.79	56.07	55.68	55.83	1527981
2008-08-28	56.39	56.77	56.29	56.44	1469574
2008-08-29	56.08	56.35	55.79	56.08	729769
2008-09-02	55.94	56.23	55.23	55.33	1443126
2008-09-03	55.65	56.04	55.52	55.93	1560368
2008-09-04	55.33	55.66	54.54	54.90	3402239
2008-09-05	53.85	54.27	53.41	54.20	3184000
2008-09-08	54.49	54.50	53.29	53.88	2090656
2008-09-09	52.68	53.21	52.30	52.30	2823586
2008-09-10	52.77	52.82	52.05	52.19	1500845
2008-09-11	51.11	52.94	50.89	52.86	4258128
2008-09-12	52.70	53.40	52.33	53.19	3029080
2008-09-15	53.86	54.50	53.07	54.02	5223685
2008-09-16	55.17	56.54	55.09	56.39	8463067
2008-09-17	55.28	55.66	54.01	54.67	4002776
2008-09-18	54.94	56.45	54.12	56.18	4605985
2008-09-19	57.45	59.19	50.75	58.13	4580771
2008-09-22	57.81	57.95	56.90	57.38	2028043
2008-09-23	57.41	57.82	56.61	57.11	2495296
2008-09-24	58.35	58.38	56.73	57.17	1803464
2008-09-25	58.17	58.37	57.35	57.58	1230360
2008-09-26	57.00	57.50	56.83	57.48	1600710
2008-09-29	56.23	56.54	53.43	54.30	3439551
2008-09-30	52.56	53.58	52.37	53.43	4514565
2008-10-01	51.87	52.85	51.13	51.85	4444374
2008-10-02	50.04	50.15	48.50	48.85	5223703
2008-10-03	46.91	48.26	45.65	45.65	4936224
2008-10-06	43.89	44.25	37.60	39.68	9701632
2008-10-07	37.45	39.31	36.30	36.57	7616749
2008-10-08	37.80	39.07	36.09	36.31	6799352
2008-10-09	36.15	37.05	34.65	34.76	3351037
2008-10-10	32.26	35.50	31.78	33.87	5710857
2008-10-13	36.33	38.90	36.11	38.90	3758786
2008-10-14	39.43	39.72	37.74	38.55	4690266
2008-10-15	36.02	36.23	33.49	33.73	2989577
2008-10-16	35.09	35.97	33.62	35.97	4206944
2008-10-17	36.34	37.25	35.52	35.84	2098788
2008-10-20	37.06	37.63	36.49	37.63	1671522
2008-10-21	34.95	36.50	34.94	35.44	1568248
2008-10-22	34.87	35.14	33.43	34.27	2304404
2008-10-23	33.98	35.27	33.59	35.03	2611164
2008-10-24	30.54	33.39	30.42	32.57	2136244
2008-10-27	30.08	31.19	29.65	30.22	2834893
2008-10-28	30.43	32.16	29.31	32.04	3875616
2008-10-29	33.70	34.95	33.35	33.90	2667332
2008-10-30	35.00	35.18	34.07	35.07	2338352
2008-10-31	34.55	35.83	34.24	35.33	2006336
2008-11-03	35.33	36.40	35.32	35.73	3610185
2008-11-04	37.75	38.54	37.32	38.38	2864356
2008-11-05	38.39	38.87	36.51	36.57	3141396
2008-11-06	36.16	36.39	33.84	34.16	3127904
2008-11-07	35.23	36.26	34.86	35.81	3875834
2008-11-10	37.04	37.12	35.44	36.01	1450511
2008-11-11	35.18	35.24	33.82	34.35	2101735
2008-11-12	34.61	34.78	33.65	33.90	4419117
2008-11-13	33.73	36.49	32.89	36.30	4306450
2008-11-14	35.52	36.59	35.10	35.24	4642169
2008-11-17	34.28	34.71	33.47	33.72	2994123
2008-11-18	33.54	33.82	32.28	33.23	2904020
2008-11-19	33.24	33.68	31.44	31.49	2528027
2008-11-20	30.94	31.78	29.49	29.70	3520852
2008-11-21	31.48	31.48	29.37	31.15	4259145
2008-11-24	32.98	34.75	32.75	34.42	3111558
2008-11-25	36.85	36.85	34.77	35.53	5210977
2008-11-26	34.28	35.92	34.27	35.64	2596744
2008-11-28	33.80	34.25	33.47	34.14	1244702
2008-12-01	33.29	33.34	32.07	32.21	2024507
2008-12-02	32.71	33.32	32.14	33.05	1564544
2008-12-03	31.98	34.46	31.98	34.23	2622771
2008-12-04	33.03	33.91	32.42	32.96	2105010
2008-12-05	32.67	34.24	31.63	33.91	2429304
2008-12-08	34.87	36.06	34.72	35.17	3152933
2008-12-09	34.55	36.29	34.29	35.41	4356824
2008-12-10	35.59	35.59	34.08	34.79	5393729
2008-12-11	33.91	34.29	33.21	33.38	2188455
2008-12-12	32.96	33.97	32.70	33.82	2761969
2008-12-15	34.41	34.48	33.28	33.78	2407760
2008-12-16	34.88	36.46	34.66	36.27	3814839
2008-12-17	34.80	35.49	34.55	34.96	3262197
2008-12-18	35.76	35.80	34.33	34.54	3869882
2008-12-19	35.00	35.14	34.26	34.50	2478237
2008-12-22	34.72	34.73	33.51	33.58	1789221
2008-12-23	34.08	34.30	33.30	33.54	946029
2008-12-24	33.89	34.03	33.44	33.66	487031
2008-12-26	33.55	34.05	33.55	33.83	778077
2008-12-29	34.65	34.66	33.98	34.21	1570028
2008-12-30	35.08	35.80	34.75	35.78	1452628
2008-12-31	35.63	36.55	35.17	36.22	2110668
2009-01-02	35.65	36.72	35.61	36.62	2386052
2009-01-05	35.39	36.04	35.35	35.69	2030276
2009-01-06	35.64	36.59	35.29	36.22	3153266
2009-01-07	36.68	36.84	36.17	36.53	3694477
2009-01-08	36.74	37.66	36.20	37.62	3120319
2009-01-09	37.04	37.35	36.62	36.88	2892248
2009-01-12	36.67	36.77	35.10	35.32	4206881
2009-01-13	35.82	36.65	35.60	36.29	3186361
2009-01-14	34.92	35.23	33.71	34.29	3801624
2009-01-15	34.09	35.00	33.50	34.60	3023411
2009-01-16	36.08	36.23	35.12	35.59	5314417
2009-01-20	33.51	34.16	33.18	33.30	3947371
2009-01-21	34.40	35.15	33.94	35.03	3648361
2009-01-22	34.58	35.53	34.47	35.11	4158511
2009-01-23	33.04	34.27	32.82	33.77	3687937
2009-01-26	33.38	34.68	33.38	34.06	1948367
2009-01-27	34.46	34.88	34.10	34.74	2361452
2009-01-28	36.94	37.04	35.95	36.27	4757581
2009-01-29	36.46	36.50	35.79	35.95	4379258
2009-01-30	36.39	36.44	35.01	35.38	2238362
2009-02-02	35.03	35.75	35.03	35.60	1883064
2009-02-03	35.92	36.76	35.60	36.54	1828990
2009-02-04	36.35	37.24	35.80	36.16	2525308
2009-02-05	37.04	37.81	36.37	37.55	3591474
2009-02-06	37.45	38.48	37.45	38.24	1926439
2009-02-09	38.77	39.04	38.44	38.61	1911831
2009-02-10	37.94	38.25	36.68	36.90	2385057
2009-02-11	37.44	37.60	36.61	37.15	1569209
2009-02-12	36.30	36.91	35.80	36.91	2583541
2009-02-13	36.82	37.28	36.56	37.12	2483314
2009-02-17	35.84	36.06	35.31	35.54	2265857
2009-02-18	35.20	35.49	34.70	35.11	2496989
2009-02-19	34.88	35.10	33.94	34.05	2824361
2009-02-20	32.48	33.81	32.48	33.54	2906093
2009-02-23	34.03	34.04	32.73	32.90	1905827
2009-02-24	33.22	34.46	33.06	34.26	1933996
2009-02-25	33.80	33.88	32.76	33.24	1958772
2009-02-26	33.30	33.42	32.34	32.40	2110590
2009-02-27	31.97	32.81	31.67	32.14	2365183
2009-03-02	32.03	32.37	31.64	31.69	1928410
2009-03-03	32.64	32.84	31.97	32.24	1699920
2009-03-04	32.72	33.43	32.11	33.11	2112561
2009-03-05	32.53	33.04	31.89	32.13	1706599
2009-03-06	32.36	32.51	31.22	31.81	3269277
2009-03-09	31.13	32.59	31.13	31.78	2628211
2009-03-10	33.16	34.30	33.11	33.78	2930895
2009-03-11	33.92	34.34	33.46	33.75	3813264
2009-03-12	33.43	33.82	32.96	33.70	4563958
2009-03-13	33.29	33.73	33.02	33.52	1427570
2009-03-16	34.45	34.62	33.57	33.65	2848143
2009-03-17	33.96	34.72	33.63	34.68	2542089
2009-03-18	34.71	36.74	34.54	36.26	2892560
2009-03-19	37.80	38.04	37.49	37.72	4778290
2009-03-20	37.35	37.52	35.85	36.09	3644989
2009-03-23	36.57	37.53	36.05	37.53	2975746
2009-03-24	37.25	37.56	36.54	36.72	1780535
2009-03-25	37.28	37.89	36.35	37.03	2214697
2009-03-26	36.83	38.12	36.59	37.77	1724761
2009-03-27	35.48	35.91	35.23	35.32	3533376
2009-03-30	34.48	34.75	34.04	34.59	1868915
2009-03-31	35.12	35.96	34.92	35.29	1718471
2009-04-01	34.85	35.97	34.71	35.73	1997411
2009-04-02	36.50	37.57	36.19	36.88	2462484
2009-04-03	36.40	37.43	36.38	37.40	2227102
2009-04-06	36.87	37.22	36.61	37.13	2273539
2009-04-07	36.81	37.07	36.51	36.68	2485570
2009-04-08	37.54	38.33	37.30	37.91	1781135
2009-04-09	38.68	38.83	38.03	38.60	1779665
2009-04-13	38.07	39.27	37.69	39.02	1189709
2009-04-14	38.31	38.95	38.26	38.68	1161118
2009-04-15	38.35	39.20	38.20	39.20	1848350
2009-04-16	38.41	40.00	38.40	39.26	2217695
2009-04-17	38.45	38.91	38.14	38.55	1620291
2009-04-20	37.84	37.90	37.39	37.49	1896990
2009-04-21	37.40	38.41	37.36	38.29	1626102
2009-04-22	38.24	39.17	38.13	38.64	1800220
2009-04-23	40.00	40.23	39.37	40.23	3247667
2009-04-24	40.91	41.60	40.59	41.56	2481275
2009-04-27	40.31	41.03	39.73	39.89	2485813
2009-04-28	38.96	40.59	38.91	40.34	5605204
2009-04-29	38.55	39.50	38.31	38.46	7504719
2009-04-30	38.43	38.73	37.95	38.09	3614239
2009-05-01	38.09	38.09	37.23	37.54	2689676
2009-05-04	38.33	39.34	38.31	39.04	2832229
2009-05-05	38.24	38.56	37.69	38.49	3050915
2009-05-06	38.22	38.37	37.57	38.23	1655332
2009-05-07	38.29	38.43	37.10	37.50	2703680
2009-05-08	38.94	39.42	38.42	39.26	3012667
2009-05-11	39.71	40.42	39.26	39.95	3619852
2009-05-12	40.40	40.40	39.63	40.02	1532135
2009-05-13	40.69	40.72	40.08	40.26	3159109
2009-05-14	40.45	40.82	40.36	40.55	2613172
2009-05-15	39.20	39.88	39.07	39.25	2245188
2009-05-18	40.63	40.85	40.51	40.80	3712035
2009-05-19	41.01	41.45	40.78	41.12	2401447
2009-05-20	41.42	41.87	41.06	41.19	1936842
2009-05-21	40.85	41.27	40.71	41.24	1707459
2009-05-22	41.60	42.08	41.24	41.71	2167596
2009-05-26	41.32	42.85	41.31	42.76	2050390
2009-05-27	42.15	42.29	41.38	41.42	2322501
2009-05-28	42.23	42.57	41.65	42.45	1541896
2009-05-29	42.95	43.35	42.57	43.35	1911956
2009-06-01	43.64	44.27	43.57	43.94	2764448
2009-06-02	44.27	45.02	44.17	44.87	2794925
2009-06-03	43.72	44.07	43.59	43.98	1569401
2009-06-04	43.12	43.39	42.59	43.32	3110470
2009-06-05	42.77	42.89	42.02	42.27	2835141
2009-06-08	41.93	42.87	41.75	42.55	1887167
2009-06-09	42.56	43.08	42.47	42.82	1030486
2009-06-10	42.47	42.51	41.52	42.05	2481168
2009-06-11	41.85	42.55	41.81	42.20	1929675
2009-06-12	41.07	41.55	41.02	41.49	1929242
2009-06-15	40.75	40.79	39.83	40.23	1988829
2009-06-16	40.62	40.68	39.71	39.71	1504948
2009-06-17	40.27	40.41	39.78	40.12	3109808
2009-06-18	40.06	40.46	39.93	39.98	1754630
2009-06-19	40.28	40.47	40.03	40.07	1231132
2009-06-22	39.40	39.49	38.96	38.98	1721212
2009-06-23	39.35	39.78	39.10	39.59	1289195
2009-06-24	40.01	40.75	39.70	39.93	2306647
2009-06-25	39.39	40.24	39.38	40.04	2206157
2009-06-26	39.83	40.01	39.43	39.72	1251638
2009-06-29	39.98	40.68	39.82	40.61	1795194
2009-06-30	40.54	40.74	39.96	40.19	1320166
2009-07-01	40.32	40.76	40.24	40.37	1259843
2009-07-02	39.70	39.71	39.20	39.40	1194562
2009-07-06	38.65	39.00	38.48	38.95	1007471
2009-07-07	38.66	38.70	37.78	37.87	1382337
2009-07-08	38.93	39.17	38.42	38.96	1757573
2009-07-09	40.49	40.64	39.93	40.19	1910588
2009-07-10	39.82	40.41	39.68	40.01	1348318
2009-07-13	40.40	41.11	40.18	41.04	1050050
2009-07-14	40.48	40.79	40.19	40.54	1001487
2009-07-15	41.69	42.30	41.51	42.22	1301812
2009-07-16	42.27	42.72	41.95	42.63	989261
2009-07-17	42.57	42.98	42.36	42.87	892233
2009-07-20	43.17	43.39	42.79	43.30	911432
2009-07-21	43.50	43.93	42.50	43.92	2292885
2009-07-22	43.98	44.57	43.84	44.37	1938841
2009-07-23	44.05	45.39	44.05	45.09	2684951
2009-07-24	44.86	45.17	44.45	45.11	993678
2009-07-27	44.99	45.42	44.58	45.15	824891
2009-07-28	44.48	44.90	43.99	44.51	2808977
2009-07-29	44.94	45.09	44.52	44.88	1840246
2009-07-30	45.81	46.85	45.62	46.22	1918403
2009-07-31	46.64	47.46	46.58	47.25	1638283
2009-08-03	47.38	48.03	47.11	47.96	1476607
2009-08-04	48.23	48.47	47.97	48.33	1104477
2009-08-05	48.15	48.18	47.38	47.93	646045
2009-08-06	48.21	48.21	47.19	47.50	837856
2009-08-07	47.78	47.93	47.39	47.39	591558
2009-08-10	47.23	47.34	46.89	47.26	450388
2009-08-11	46.75	46.90	46.44	46.73	583396
2009-08-12	46.59	47.35	46.58	47.08	724396
2009-08-13	47.42	47.49	47.11	47.47	523560
2009-08-14	47.15	47.19	46.58	46.92	648256
2009-08-17	45.90	46.11	45.66	45.88	941482
2009-08-18	45.58	46.17	45.55	46.01	457522
2009-08-19	45.77	46.75	45.69	46.54	451730
2009-08-20	46.55	46.94	46.50	46.83	356249
2009-08-21	47.34	47.73	47.13	47.69	1037651
2009-08-24	47.54	48.02	47.31	47.46	644060
2009-08-25	47.71	48.22	47.61	47.84	486756
2009-08-26	47.81	47.94	47.41	47.68	350303
2009-08-27	48.09	49.15	47.59	49.01	1002939
2009-08-28	49.07	49.12	48.54	48.85	1236715
2009-08-31	48.75	48.95	48.53	48.76	792563
2009-09-01	48.54	49.13	47.77	47.83	837931
2009-09-02	48.26	48.82	48.10	48.56	905149
2009-09-03	48.30	48.45	47.91	48.40	851686
2009-09-04	48.02	48.81	47.95	48.72	611195
2009-09-08	48.98	49.13	48.65	49.13	799429
2009-09-09	49.35	50.76	49.13	50.48	2527979
2009-09-10	50.83	51.68	50.55	51.52	1725585
2009-09-11	51.42	51.73	51.07	51.28	1797302
2009-09-14	51.15	51.76	51.08	51.70	875409
2009-09-15	51.31	51.47	50.88	51.19	1484182
2009-09-16	50.93	51.04	50.52	50.75	2949342
2009-09-17	50.05	50.44	49.92	50.01	2743729
2009-09-18	50.24	50.57	49.94	50.38	993918
2009-09-21	50.16	50.71	50.00	50.47	915246
2009-09-22	51.18	51.25	50.80	51.14	528060
2009-09-23	50.89	50.91	49.88	49.98	1271188
2009-09-24	50.12	50.14	49.00	49.21	1346911
2009-09-25	49.10	49.38	48.74	48.74	1401459
2009-09-28	48.60	49.03	48.54	48.78	2100737
2009-09-29	48.39	48.54	48.05	48.26	1994975
2009-09-30	48.78	49.34	48.24	48.87	2391332
2009-10-01	48.97	49.03	48.32	48.40	1861148
2009-10-02	48.04	48.52	48.02	48.36	1108677
2009-10-05	48.18	48.80	48.13	48.64	917002
2009-10-06	48.78	49.07	48.59	48.85	878748
2009-10-07	49.10	49.25	48.81	48.96	485962
2009-10-08	50.55	51.00	50.39	50.73	1743985
2009-10-09	50.87	51.06	50.64	50.93	874360
2009-10-12	51.36	51.64	51.13	51.25	734199
2009-10-13	51.40	51.62	51.07	51.39	1264073
2009-10-14	52.31	52.44	52.12	52.35	1049251
2009-10-15	51.86	52.15	51.75	52.09	1085595
2009-10-16	51.13	51.76	50.95	51.51	979997
2009-10-19	52.06	52.58	51.91	52.37	1831561
2009-10-20	52.19	52.19	51.55	51.81	886439
2009-10-21	52.22	52.73	51.95	52.04	1290985
2009-10-22	51.43	51.96	51.15	51.81	1635218
2009-10-23	52.25	52.32	51.38	51.75	1445602
2009-10-26	51.53	51.92	50.54	50.96	1620132
2009-10-27	50.99	51.33	50.57	51.17	1662353
2009-10-28	47.22	47.51	45.92	46.11	6579707
2009-10-29	46.73	47.14	46.34	47.01	2196667
2009-10-30	46.62	46.73	45.14	45.27	2402282
2009-11-02	45.89	46.97	45.39	46.00	1822509
2009-11-03	46.04	46.63	45.97	46.60	2114688
2009-11-04	46.88	47.38	46.42	46.48	2362869
2009-11-05	47.21	47.59	46.84	47.09	1268296
2009-11-06	46.66	47.33	46.54	46.71	890610
2009-11-09	46.87	47.31	46.78	47.18	1198919
2009-11-10	46.95	47.12	46.73	46.94	1627483
2009-11-11	47.79	48.16	47.52	47.70	1600652
2009-11-12	47.97	48.26	47.22	47.33	1025677
2009-11-13	47.80	48.24	47.45	48.10	834410
2009-11-16	48.78	49.17	48.72	48.93	1187378
2009-11-17	49.12	49.28	48.61	49.09	1347536
2009-11-18	49.36	49.39	48.69	48.98	1231513
2009-11-19	48.30	48.30	47.69	48.20	1226276
2009-11-20	47.81	47.99	47.48	47.74	944804
2009-11-23	48.67	48.82	48.16	48.39	1942109
2009-11-24	48.30	48.39	47.66	47.91	2654942
2009-11-25	48.62	48.71	48.19	48.69	2004640
2009-11-27	47.46	48.29	47.39	47.76	1300465
2009-11-30	47.84	48.02	47.48	47.87	1347777
2009-12-01	48.34	48.46	47.87	48.19	1963441
2009-12-02	47.14	47.24	45.79	46.35	3257033
2009-12-03	46.90	47.02	46.27	46.27	2028458
2009-12-04	46.29	46.59	45.81	46.02	2303276
2009-12-07	45.84	46.01	45.29	45.38	1645260
2009-12-08	44.99	45.00	44.43	44.47	1420302
2009-12-09	44.33	44.61	43.80	44.54	1542619
2009-12-10	44.63	44.90	44.15	44.28	1037290
2009-12-11	44.98	45.06	44.63	44.78	1473458
2009-12-14	45.52	45.57	45.28	45.42	1453694
2009-12-15	44.77	45.01	44.62	44.74	807302
2009-12-16	45.58	46.07	45.55	45.66	1741890
2009-12-17	45.55	45.55	44.93	44.97	1294107
2009-12-18	45.97	46.34	45.80	46.34	2257052
2009-12-21	46.94	47.12	46.71	46.79	1163127
2009-12-22	46.69	46.90	46.48	46.66	924459
2009-12-23	46.86	47.16	46.62	46.81	736995
2009-12-24	46.98	46.98	46.57	46.86	297048
2009-12-28	47.42	47.43	47.06	47.26	649528
2009-12-29	47.67	47.67	47.00	47.24	516734
2009-12-30	47.10	47.40	46.89	47.40	316722
2009-12-31	47.32	47.45	46.78	46.81	588095
2010-01-04	47.23	47.63	46.97	47.11	1456775
2010-01-05	46.98	47.24	46.63	46.82	1565588
2010-01-06	47.33	48.01	47.22	47.91	1753292
2010-01-07	48.64	49.34	48.54	49.17	3681801
2010-01-08	49.01	49.75	48.96	49.54	1794894
2010-01-11	50.40	50.75	50.08	50.64	2293314
2010-01-12	49.58	49.94	49.36	49.55	1596428
2010-01-13	50.60	50.65	50.10	50.39	1973752
2010-01-14	51.24	51.25	49.79	50.16	8309992
2010-01-15	49.67	49.69	48.73	48.95	2778841
2010-01-19	48.58	49.26	48.58	49.23	1505366
2010-01-20	48.57	48.63	47.63	48.27	2977940
2010-01-21	47.92	48.02	46.41	46.57	4818766
2010-01-22	46.59	46.90	45.86	45.90	2607056
2010-01-25	46.75	46.83	46.08	46.21	2457907
2010-01-26	45.73	46.52	45.64	46.05	3033516
2010-01-27	45.99	46.25	45.53	46.21	2968004
2010-01-28	46.00	46.02	44.86	45.14	1757879
2010-01-29	45.81	46.49	45.15	45.32	2483969
2010-02-01	46.65	46.90	46.18	46.48	2670592
2010-02-02	47.22	47.37	46.87	47.36	2052678
2010-02-03	47.29	47.63	47.12	47.46	1824775
2010-02-04	46.99	47.07	46.22	46.25	2574022
2010-02-05	45.82	46.05	44.97	45.96	1893126
2010-02-08	44.64	44.85	43.11	43.29	10072150
2010-02-09	43.67	44.09	43.27	43.90	7411311
2010-02-10	43.83	43.94	43.23	43.32	3780544
2010-02-11	42.53	42.94	42.00	42.81	4880965
2010-02-12	42.25	43.05	42.10	42.99	3746712
2010-02-16	43.56	44.37	43.37	44.30	2492317
2010-02-17	44.57	44.60	43.87	44.13	2362676
2010-02-18	44.01	44.26	43.81	44.24	1656822
2010-02-19	44.25	44.67	43.98	44.50	1988552
2010-02-22	44.51	44.54	43.96	44.00	1762442
2010-02-23	43.92	44.07	43.41	43.72	1688000
2010-02-24	44.35	44.70	44.08	44.33	1666981
2010-02-25	43.55	44.28	43.41	44.21	2090355
2010-02-26	44.21	44.79	43.86	44.58	1176921
2010-03-01	44.95	45.27	44.77	45.27	1546860
2010-03-02	45.77	46.00	45.45	45.77	2474071
2010-03-03	45.99	46.18	45.61	45.72	1832564
2010-03-04	46.03	46.15	45.59	46.06	1422005
2010-03-05	46.08	46.42	45.91	46.13	2530227
2010-03-08	46.52	46.53	46.15	46.25	1198151
2010-03-09	45.90	46.20	45.77	45.92	2630036
2010-03-10	46.03	46.55	46.02	46.48	1591402
2010-03-11	45.99	46.13	45.61	45.95	2349766
2010-03-12	46.13	46.25	45.84	46.05	1113125
2010-03-15	45.98	46.12	45.50	45.97	1609713
2010-03-16	45.80	46.52	45.60	46.41	2337412
2010-03-17	46.99	47.80	46.68	47.39	3270164
2010-03-18	47.45	47.65	46.91	47.37	1266405
2010-03-19	46.88	47.02	46.19	46.94	2709975
2010-03-22	46.47	47.31	46.46	46.98	2728112
2010-03-23	47.42	48.07	47.30	47.97	2375140
2010-03-24	46.75	47.35	46.65	46.97	2908471
2010-03-25	47.70	47.84	46.97	46.99	3076016
2010-03-26	47.29	47.57	46.74	47.08	2217380
2010-03-29	47.67	48.16	47.66	48.00	1878936
2010-03-30	48.07	48.21	47.49	47.84	1623085
2010-03-31	48.15	48.48	48.02	48.17	1505803
2010-04-01	49.01	49.21	48.38	48.64	1912601
2010-04-05	48.66	49.00	48.59	48.97	780703
2010-04-06	48.08	48.46	47.98	48.44	1241142
2010-04-07	47.94	48.23	47.84	48.05	2055490
2010-04-08	47.66	48.54	47.52	48.41	1926835
2010-04-09	48.12	48.93	48.12	48.90	1928392
2010-04-12	49.06	49.22	48.88	49.01	1336956
2010-04-13	49.14	49.16	48.46	48.69	1571761
2010-04-14	49.52	49.88	49.34	49.83	1514120
2010-04-15	49.34	49.82	49.24	49.65	1991869
2010-04-16	48.93	49.22	48.49	48.62	2727262
2010-04-19	48.12	48.56	47.95	48.50	2284354
2010-04-20	48.83	49.06	48.60	48.96	2429859
2010-04-21	48.66	48.94	48.50	48.90	1477649
2010-04-22	48.22	49.05	47.97	48.97	1572051
2010-04-23	49.00	49.99	48.94	49.92	2043655
2010-04-26	49.55	50.10	49.51	49.93	1227074
2010-04-27	49.26	49.73	48.45	48.55	2190062
2010-04-28	47.79	47.83	46.64	47.01	3346954
2010-04-29	47.18	47.72	47.18	47.37	1894680
2010-04-30	48.37	48.44	47.35	47.45	2573814
2010-05-03	47.68	47.94	47.38	47.41	1549919
2010-05-04	47.11	47.11	45.93	46.09	3019407
2010-05-05	45.53	46.05	45.34	45.72	2267242
2010-05-06	45.15	45.59	42.45	44.38	2789296
2010-05-07	44.77	45.03	43.24	43.78	3802749
2010-05-10	45.40	45.78	45.11	45.46	2398758
2010-05-11	44.98	45.88	44.93	45.37	1499340
2010-05-12	45.76	46.07	44.54	44.90	6142651
2010-05-13	44.25	44.93	44.07	44.54	3027004
2010-05-14	44.61	44.61	43.21	43.67	2592600
2010-05-17	43.50	43.95	42.78	43.77	2636084
2010-05-18	44.18	44.21	43.02	43.15	3623680
2010-05-19	43.30	43.84	42.86	43.60	2288772
2010-05-20	43.10	43.71	42.69	43.14	3644272
2010-05-21	42.92	43.56	42.72	43.27	3356414
2010-05-24	42.58	42.85	42.17	42.27	2209808
2010-05-25	41.28	42.23	40.95	42.14	3727482
2010-05-26	42.41	42.65	41.35	41.59	2082041
2010-05-27	42.32	42.95	42.03	42.95	2098863
2010-05-28	42.86	43.00	42.24	42.43	1981539
2010-06-01	43.18	44.30	43.14	43.14	3676947
2010-06-02	44.19	44.38	43.63	44.38	2767962
2010-06-03	44.78	44.81	43.98	44.34	3966391
2010-06-04	43.00	43.19	42.22	42.32	2092452
2010-06-07	42.63	42.97	42.10	42.29	4362463
2010-06-08	42.27	43.00	41.95	42.81	2460992
2010-06-09	43.43	43.82	42.69	42.90	2451211
2010-06-10	43.93	44.07	43.46	43.90	1921497
2010-06-11	43.66	44.21	43.55	44.12	1142210
2010-06-14	44.73	44.96	44.29	44.38	1366182
2010-06-15	45.12	45.55	44.99	45.55	1751049
2010-06-16	45.41	45.61	45.29	45.39	1596895
2010-06-17	46.29	46.46	45.81	46.44	2908219
2010-06-18	46.43	46.60	46.08	46.21	1586082
2010-06-21	46.56	46.62	45.74	45.93	1702735
2010-06-22	46.14	46.39	45.67	45.83	1498453
2010-06-23	45.89	46.30	45.46	46.00	1248784
2010-06-24	46.04	46.12	45.52	45.79	1530195
2010-06-25	45.65	46.04	45.27	45.82	1736308
2010-06-28	46.02	46.11	45.56	45.64	1122008
2010-06-29	44.95	44.95	44.25	44.51	2089637
2010-06-30	44.94	45.14	44.14	44.30	1936278
2010-07-01	45.13	45.66	44.71	45.66	3533715
2010-07-02	45.39	45.50	44.89	45.03	1601633
2010-07-06	45.85	46.40	45.70	46.12	1949362
2010-07-07	46.23	47.37	46.18	47.34	1424493
2010-07-08	46.64	46.89	46.39	46.89	1628344
2010-07-09	46.83	47.22	46.68	47.15	842645
2010-07-12	46.87	47.14	46.73	47.08	849612
2010-07-13	47.43	47.72	47.33	47.51	1217720
2010-07-14	47.86	48.31	47.74	48.06	1302365
2010-07-15	48.66	48.70	48.16	48.60	1827663
2010-07-16	48.67	48.67	47.75	47.79	1214320
2010-07-19	48.47	48.61	48.06	48.25	1258594
2010-07-20	47.03	47.89	47.00	47.89	2183109
2010-07-21	47.19	47.55	46.69	46.97	1529786
2010-07-22	47.44	48.18	47.44	48.00	1634161
2010-07-23	47.74	48.56	47.58	48.52	1601267
2010-07-26	48.17	48.68	47.97	48.61	1864009
2010-07-27	47.41	47.52	46.91	47.32	4001638
2010-07-28	46.75	46.89	46.45	46.62	1465965
2010-07-29	46.88	47.12	46.16	46.59	1828550
2010-07-30	45.47	45.97	45.32	45.87	3074662
2010-08-02	46.26	46.74	46.18	46.54	2151704
2010-08-03	46.41	46.44	46.06	46.33	2280560
2010-08-04	46.80	46.91	46.40	46.47	1401246
2010-08-05	46.69	46.90	46.48	46.84	1700950
2010-08-06	46.64	47.06	46.39	46.70	2122305
2010-08-09	47.20	47.25	46.88	47.11	849229
2010-08-10	46.53	47.19	46.29	46.97	1050494
2010-08-11	45.41	45.44	44.97	45.21	1616056
2010-08-12	44.61	45.02	44.54	44.86	1255805
2010-08-13	44.53	44.91	44.40	44.43	769897
2010-08-16	44.50	44.91	44.38	44.62	915070
2010-08-17	45.59	45.63	45.19	45.34	1295531
2010-08-18	45.66	45.87	45.22	45.64	1120880
2010-08-19	45.80	45.92	44.82	44.98	1237280
2010-08-20	44.42	44.74	44.28	44.73	878665
2010-08-23	44.92	45.22	44.50	44.54	1074026
2010-08-24	44.22	44.36	43.75	43.90	1974970
2010-08-25	43.71	44.28	43.56	44.09	1410118
2010-08-26	44.13	44.53	43.91	44.02	1377477
2010-08-27	44.27	44.52	43.37	44.46	1453386
2010-08-30	44.07	44.15	43.74	43.80	794938
2010-08-31	43.58	43.88	43.40	43.54	775439
2010-09-01	44.58	45.07	44.49	44.72	1565213
2010-09-02	45.49	45.52	45.07	45.29	1325867
2010-09-03	46.03	46.15	45.65	45.90	1392246
2010-09-07	45.10	45.24	44.68	44.81	1633049
2010-09-08	44.97	45.33	44.95	45.00	1129368
2010-09-09	46.24	46.41	45.73	45.82	1940875
2010-09-10	45.50	45.74	45.40	45.48	1326175
2010-09-13	46.18	46.48	46.06	46.42	1120553
2010-09-14	47.32	47.93	47.08	47.58	2671695
2010-09-15	47.40	47.73	47.21	47.60	1004041
2010-09-16	47.89	48.05	47.68	47.91	1521653
2010-09-17	48.53	48.61	48.03	48.14	1200482
2010-09-20	48.07	48.72	47.91	48.62	1044371
2010-09-21	49.01	49.25	48.40	48.90	1788262
2010-09-22	49.04	49.18	48.41	48.63	3210021
2010-09-23	48.40	48.89	48.25	48.51	1770203
2010-09-24	49.36	49.77	49.27	49.72	2109111
2010-09-27	49.85	49.88	49.46	49.58	2092398
2010-09-28	49.75	49.94	49.05	49.84	1778560
2010-09-29	49.66	49.78	49.29	49.62	1477279
2010-09-30	49.88	50.06	48.89	49.31	2058961
2010-10-01	50.76	50.81	50.05	50.28	4919573
2010-10-04	49.86	50.00	49.22	49.63	1538416
2010-10-05	50.57	50.96	50.37	50.78	2049561
2010-10-06	50.78	51.16	50.41	51.10	2364778
2010-10-07	51.46	51.48	50.58	50.99	2044941
2010-10-08	51.03	51.46	50.87	51.36	1677349
2010-10-11	51.32	51.54	51.00	51.15	734725
2010-10-12	51.58	51.98	51.11	51.88	1362475
2010-10-13	52.69	53.10	52.59	52.75	1245686
2010-10-14	53.83	53.89	53.03	53.40	2515494
2010-10-15	53.85	53.85	52.76	52.94	3048280
2010-10-18	52.54	52.78	52.42	52.75	1730517
2010-10-19	51.58	51.81	50.96	51.18	3383938
2010-10-20	51.52	52.25	51.49	51.67	1841790
2010-10-21	52.61	52.94	52.14	52.51	1555584
2010-10-22	52.99	53.26	52.70	53.15	1075235
2010-10-25	53.52	53.77	53.14	53.52	1467652
2010-10-26	53.03	54.66	52.87	54.08	2178124
2010-10-27	51.33	51.95	50.74	51.27	4629234
2010-10-28	51.76	51.82	51.32	51.62	1855636
2010-10-29	52.04	52.39	51.60	51.73	2074779
2010-11-01	51.82	51.97	51.28	51.53	859498
2010-11-02	52.48	52.56	52.11	52.27	1172477
2010-11-03	52.12	52.30	51.52	52.22	1805372
2010-11-04	53.17	53.28	52.48	52.98	1718063
2010-11-05	52.49	52.72	52.16	52.42	1517322
2010-11-08	51.71	52.08	51.57	52.08	748656
2010-11-09	52.26	52.41	51.38	51.63	1459933
2010-11-10	50.96	51.23	50.26	51.13	1744351
2010-11-11	50.54	50.76	50.26	50.70	1108907
2010-11-12	50.51	50.80	50.05	50.29	1211183
2010-11-15	50.11	50.20	49.65	49.65	1125963
2010-11-16	49.30	49.49	48.72	49.07	1599383
2010-11-17	49.01	49.26	48.79	48.99	1125589
2010-11-18	49.74	50.04	49.69	49.76	754256
2010-11-19	49.89	50.00	49.69	49.97	817796
2010-11-22	49.43	49.67	48.92	49.40	1283698
2010-11-23	49.13	49.29	48.39	48.69	979534
2010-11-24	47.95	48.26	47.85	48.15	1824365
2010-11-26	48.20	48.61	48.14	48.37	965049
2010-11-29	47.17	47.73	46.84	47.62	1312807
2010-11-30	46.70	47.33	46.70	46.93	1347251
2010-12-01	47.36	47.90	47.13	47.59	1605165
2010-12-02	47.16	48.07	47.15	47.96	1576115
2010-12-03	48.84	49.26	48.76	49.01	1614129
2010-12-06	48.60	48.98	48.50	48.83	945185
2010-12-07	49.71	49.74	48.95	48.95	850841
2010-12-08	48.46	48.82	48.31	48.75	769889
2010-12-09	48.67	49.03	48.20	49.03	1561094
2010-12-10	48.75	49.05	48.58	49.01	620015
2010-12-13	49.52	49.82	49.33	49.40	882573
2010-12-14	50.01	50.20	49.63	49.76	1432174
2010-12-15	49.40	49.76	49.18	49.26	794466
2010-12-16	49.42	49.53	49.33	49.49	1031482
2010-12-17	50.42	50.45	49.90	50.00	1461910
2010-12-20	49.76	49.77	49.33	49.53	1232012
2010-12-21	50.65	50.65	50.08	50.16	856214
2010-12-22	50.00	50.18	49.89	50.18	387627
2010-12-23	50.00	50.39	50.00	50.25	640999
2010-12-27	50.24	50.61	50.04	50.55	523035
2010-12-28	50.80	50.81	50.28	50.47	415329
2010-12-29	50.49	50.82	50.31	50.76	594104
2010-12-30	50.57	50.88	50.12	50.28	301564
2010-12-31	50.33	50.78	50.28	50.61	410857
2011-01-03	50.66	51.30	50.61	51.25	1049883
2011-01-04	50.96	51.08	50.55	51.08	1093907
2011-01-05	49.54	50.36	49.54	50.34	1696598
2011-01-06	50.06	50.32	49.58	49.74	2072232
2011-01-07	49.65	49.86	49.01	49.35	1286237
2011-01-10	48.48	48.85	48.36	48.76	1272306
2011-01-11	49.85	50.41	49.69	50.28	2477027
2011-01-12	50.70	51.23	50.53	51.18	1653861
2011-01-13	52.38	54.69	51.52	54.58	7972636
2011-01-14	53.70	53.82	53.37	53.60	2680973
2011-01-18	54.32	54.71	54.09	54.41	1544657
2011-01-19	55.16	55.19	54.27	54.40	1414264
2011-01-20	54.13	54.56	53.67	54.41	1674830
2011-01-21	54.88	54.89	54.28	54.44	1049453
2011-01-24	54.80	55.53	54.78	55.53	1341140
2011-01-25	55.23	55.59	55.09	55.16	1338762
2011-01-26	56.38	56.50	55.92	56.46	2566214
2011-01-27	57.22	57.63	56.99	57.36	1852126
2011-01-28	58.17	58.44	56.93	57.23	3575151
2011-01-31	57.97	58.29	57.73	57.90	1846484
2011-02-01	58.32	58.99	58.12	58.95	2374077
2011-02-02	59.43	59.50	59.01	59.16	3214974
2011-02-03	58.65	58.74	58.12	58.49	2226920
2011-02-04	58.42	59.00	58.30	58.91	1389474
2011-02-07	58.66	59.19	58.60	59.07	1092100
2011-02-08	59.11	59.52	58.76	59.38	735123
2011-02-09	59.11	59.53	59.10	59.36	643870
2011-02-10	58.74	59.58	58.54	59.40	896289
2011-02-11	59.85	60.48	59.72	60.17	1073146
2011-02-14	59.97	60.36	59.76	60.19	1186231
2011-02-15	59.35	59.75	59.10	59.30	1264190
2011-02-16	59.44	60.54	59.43	60.45	910698
2011-02-17	60.24	60.68	60.14	60.56	595771
2011-02-18	60.06	60.60	59.93	60.31	847309
2011-02-22	59.82	60.12	59.18	59.24	1230370
2011-02-23	59.65	59.92	58.95	59.11	1527104
2011-02-24	59.25	59.56	58.75	59.26	1062887
2011-02-25	59.00	59.84	58.99	59.69	716980
2011-02-28	61.23	61.28	60.12	60.40	1474307
2011-03-01	61.15	61.25	59.75	59.83	2204408
2011-03-02	60.11	60.67	60.11	60.44	1602670
2011-03-03	61.55	61.84	61.24	61.67	1378382
2011-03-04	62.15	62.23	61.02	61.45	897495
2011-03-07	61.74	61.95	60.79	61.03	770741
2011-03-08	59.57	60.45	59.32	60.14	1092839
2011-03-09	59.87	60.10	59.28	59.71	1339457
2011-03-10	59.77	60.16	59.35	59.47	2033461
2011-03-11	58.60	59.25	58.32	59.07	1556298
2011-03-14	58.57	58.91	58.30	58.79	1257887
2011-03-15	55.71	56.98	55.51	56.55	3901879
2011-03-16	55.72	56.91	54.19	54.74	5517511
2011-03-17	56.67	56.67	55.85	55.97	2011566
2011-03-18	58.21	58.25	57.30	57.58	2516580
2011-03-21	58.16	58.66	58.00	58.49	2488637
2011-03-22	58.10	58.26	57.81	58.00	1066497
2011-03-23	57.49	58.19	57.38	58.01	909438
2011-03-24	58.97	60.10	58.81	59.91	1620690
2011-03-25	60.65	61.30	60.19	60.24	2206737
2011-03-28	60.46	60.81	60.13	60.15	844675
2011-03-29	60.18	60.69	60.02	60.64	857087
2011-03-30	60.88	61.56	60.88	61.38	824726
2011-03-31	61.21	61.53	61.12	61.36	1192120
2011-04-01	61.41	62.21	61.23	61.98	793330
2011-04-04	62.31	62.42	61.99	62.33	723139
2011-04-05	62.28	63.23	62.10	63.13	1448823
2011-04-06	62.88	63.32	62.65	62.78	1258530
2011-04-07	62.62	63.24	62.49	62.90	1010671
2011-04-08	63.93	63.93	63.34	63.63	943996
2011-04-11	63.83	64.10	63.66	63.87	814812
2011-04-12	63.30	63.62	62.80	62.92	747915
2011-04-13	63.65	64.16	63.36	63.61	744361
2011-04-14	63.02	64.23	62.94	64.04	879190
2011-04-15	63.84	64.24	63.66	64.05	1282823
2011-04-18	62.77	64.52	61.71	63.43	2385566
2011-04-19	63.15	63.74	63.14	63.72	1195770
2011-04-20	65.26	65.57	65.15	65.45	1297339
2011-04-21	66.65	66.94	65.99	66.62	1122457
2011-04-25	66.75	67.07	66.32	66.97	628844
2011-04-26	66.96	67.56	66.78	67.54	1035860
2011-04-27	67.15	68.39	66.86	68.31	1217175
2011-04-28	63.78	64.07	63.20	63.57	3467065
2011-04-29	64.53	64.70	64.12	64.53	1480576
2011-05-02	65.54	65.60	64.71	64.88	1408717
2011-05-03	65.32	65.49	64.44	64.74	1378084
2011-05-04	64.95	64.97	63.93	64.08	1245843
2011-05-05	62.93	63.23	62.26	62.55	1622871
2011-05-06	62.92	63.31	61.62	62.01	2020142
2011-05-09	62.37	63.28	62.20	63.13	1515738
2011-05-10	63.49	64.44	63.38	64.36	2170711
2011-05-11	64.35	64.46	62.75	63.19	1952764
2011-05-12	62.92	64.10	62.53	64.08	1441431
2011-05-13	63.38	63.80	62.36	62.80	1823862
2011-05-16	62.57	63.25	62.45	62.56	1006718
2011-05-17	61.71	62.39	61.57	62.02	1777197
2011-05-18	61.88	62.92	61.71	62.82	1219927
2011-05-19	63.08	63.35	62.61	63.29	1053437
2011-05-20	62.43	62.56	61.51	61.72	1642376
2011-05-23	59.25	59.85	59.00	59.48	1918680
2011-05-24	59.98	60.25	59.55	59.67	2254342
2011-05-25	59.34	60.30	59.34	60.02	1733208
2011-05-26	60.00	60.31	59.53	60.07	1480569
2011-05-27	59.95	60.49	59.83	60.29	728809
2011-05-31	62.21	62.26	61.58	62.17	3271081
2011-06-01	62.08	62.18	60.75	60.79	2514815
2011-06-02	61.01	61.21	60.49	61.02	996249
2011-06-03	60.77	61.74	60.70	61.32	1605051
2011-06-06	61.51	61.58	60.88	60.96	1173504
2011-06-07	62.19	62.30	61.52	61.59	1444336
2011-06-08	61.10	61.29	60.34	60.51	1247306
2011-06-09	60.80	61.47	60.62	61.21	1696868
2011-06-10	60.85	60.94	59.62	59.68	1184172
2011-06-13	60.21	60.62	59.91	60.11	885439
2011-06-14	61.71	62.29	61.62	61.84	1369101
2011-06-15	60.02	60.66	59.29	59.52	2001873
2011-06-16	59.28	59.68	58.70	59.24	1534967
2011-06-17	61.17	61.17	59.84	60.24	2401046
2011-06-20	59.83	60.85	59.72	60.84	1761548
2011-06-21	61.26	62.05	61.19	61.85	2466586
2011-06-22	61.26	61.44	60.27	60.36	2299185
2011-06-23	59.08	59.74	58.36	59.58	3512575
2011-06-24	58.64	58.72	57.94	58.19	2013106
2011-06-27	58.11	59.11	57.98	58.95	982671
2011-06-28	58.98	59.34	58.79	59.31	1628469
2011-06-29	59.65	59.80	59.23	59.60	1298753
2011-06-30	60.01	60.79	59.87	60.65	1032758
2011-07-01	60.17	60.91	60.03	60.79	741679
2011-07-05	61.02	61.14	60.63	60.83	899259
2011-07-06	60.27	60.63	60.00	60.46	1045828
2011-07-07	61.57	62.99	61.50	62.88	3422197
2011-07-08	61.92	62.20	61.07	61.62	2115664
2011-07-11	59.97	60.11	59.20	59.34	1576183
2011-07-12	58.60	59.07	58.21	58.25	1392727
2011-07-13	58.60	59.70	58.52	58.85	1811944
2011-07-14	58.33	58.60	57.24	57.36	2769215
2011-07-15	58.23	58.24	57.27	57.83	1889577
2011-07-18	57.00	57.26	56.25	57.21	2296351
2011-07-19	57.80	58.73	57.80	58.53	2331476
2011-07-20	58.65	58.70	58.01	58.34	1354170
2011-07-21	59.28	60.12	58.93	59.77	3360224
2011-07-22	60.56	60.67	59.84	60.57	1361250
2011-07-25	60.08	60.52	59.94	60.32	1133182
2011-07-26	60.38	64.83	59.92	64.50	7480826
2011-07-27	63.91	63.93	62.50	62.57	3559269
2011-07-28	62.52	63.14	62.21	62.50	2264972
2011-07-29	61.45	63.08	61.21	62.41	1244311
2011-08-01	63.17	63.22	60.54	61.41	1643309
2011-08-02	60.06	60.75	59.22	59.28	1749200
2011-08-03	59.88	60.01	58.28	59.80	1630999
2011-08-04	57.84	58.07	55.72	55.86	2952131
2011-08-05	56.71	57.20	54.47	56.35	3957776
2011-08-08	53.18	53.89	51.22	51.27	2485219
2011-08-09	53.08	54.26	51.27	54.20	2161388
2011-08-10	52.48	52.53	49.78	50.01	3587218
2011-08-11	50.48	52.62	50.16	51.96	2299177
2011-08-12	52.81	53.26	51.57	52.86	2407845
2011-08-15	53.73	54.13	53.15	53.76	1312884
2011-08-16	52.99	54.01	52.66	53.16	1365772
2011-08-17	52.84	53.58	51.84	52.35	1205046
2011-08-18	49.91	49.92	48.31	48.90	2961512
2011-08-19	48.39	49.94	48.29	48.72	2415087
2011-08-22	50.78	50.78	49.18	49.48	1702259
2011-08-23	50.77	51.66	50.43	51.66	1765148
2011-08-24	52.55	53.05	51.83	52.70	2024378
2011-08-25	52.48	52.70	50.92	51.22	1743471
2011-08-26	51.87	53.26	51.33	53.13	2833850
2011-08-29	53.66	54.40	53.61	54.38	1230976
2011-08-30	53.25	54.17	52.88	53.89	1455488
2011-08-31	54.65	55.54	54.22	54.51	1916064
2011-09-01	53.77	54.47	53.33	53.76	3003645
2011-09-02	52.54	52.80	51.84	51.99	1320114
2011-09-06	49.92	50.99	49.88	50.90	1582886
2011-09-07	51.86	52.91	51.73	52.91	1218717
2011-09-08	51.78	52.51	51.13	51.28	2162455
2011-09-09	50.19	50.47	49.11	49.23	2588828
2011-09-12	47.92	49.17	47.89	49.15	2874865
2011-09-13	48.48	49.49	48.34	49.43	2660498
2011-09-14	49.15	50.68	48.38	50.29	4657179
2011-09-15	51.42	51.82	50.76	51.69	2442515
2011-09-16	51.59	52.07	51.00	51.64	2487351
2011-09-19	49.32	50.70	48.79	50.46	2754163
2011-09-20	50.87	51.45	50.32	50.59	2237216
2011-09-21	51.45	52.25	50.18	50.20	2644818
2011-09-22	48.59	49.17	48.17	48.71	2324799
2011-09-23	47.43	48.90	47.39	48.78	2567094
2011-09-26	49.22	49.93	48.31	49.90	1568889
2011-09-27	51.16	51.69	50.89	51.34	2917382
2011-09-28	52.78	53.18	51.21	51.33	2277176
2011-09-29	52.80	53.03	51.25	52.16	1886729
2011-09-30	50.84	51.62	50.58	50.62	2541484
2011-10-03	49.73	50.55	48.39	48.39	1836682
2011-10-04	48.50	50.01	47.86	49.99	2321124
2011-10-05	50.31	51.33	49.91	51.29	2762787
2011-10-06	50.88	52.63	50.70	52.59	1371615
2011-10-07	53.10	53.55	52.41	52.51	1353232
2011-10-10	53.72	54.91	53.67	54.76	1212304
2011-10-11	54.49	55.14	54.33	55.10	1093576
2011-10-12	55.37	56.26	54.94	55.69	1320929
2011-10-13	55.50	56.20	55.03	56.16	1116191
2011-10-14	57.42	57.99	57.10	57.65	1447661
2011-10-17	57.14	57.18	56.65	56.72	1483137
2011-10-18	57.19	58.75	56.71	58.34	1505923
2011-10-19	57.36	57.91	56.86	56.95	1327106
2011-10-20	57.32	57.56	56.53	57.39	920563
2011-10-21	58.38	58.86	58.19	58.86	686606
2011-10-24	58.47	59.67	58.46	59.67	920018
2011-10-25	59.67	59.90	58.65	59.32	1175512
2011-10-26	61.00	61.20	59.40	60.62	2123313
2011-10-27	61.89	63.43	61.34	62.09	2333024
2011-10-28	62.08	62.71	61.95	62.54	1440168
2011-10-31	61.22	61.58	60.36	60.36	2516400
2011-11-01	58.29	59.65	58.04	58.96	2825874
2011-11-02	59.71	60.64	59.43	60.25	1526213
2011-11-03	60.85	62.15	59.89	61.98	2195988
2011-11-04	60.86	61.36	60.50	61.07	2982646
2011-11-07	60.48	61.24	60.06	61.13	3846512
2011-11-08	61.72	62.14	60.97	62.04	1904785
2011-11-09	59.58	59.80	58.14	58.48	2498054
2011-11-10	59.61	59.87	58.58	59.69	1772952
2011-11-11	60.80	61.41	60.46	60.68	1247023
2011-11-14	60.02	60.25	59.48	59.72	943054
2011-11-15	59.80	60.70	59.51	60.30	1043300
2011-11-16	59.42	60.12	58.83	58.86	1217899
2011-11-17	59.61	59.89	58.45	58.87	1270768
2011-11-18	59.27	59.29	58.38	58.56	902868
2011-11-21	58.05	58.18	57.45	57.81	1485736
2011-11-22	57.52	57.84	57.06	57.41	1076245
2011-11-23	57.18	57.24	55.68	55.82	2580351
2011-11-25	55.14	55.77	55.11	55.14	1138079
2011-11-28	56.95	57.21	56.61	56.97	626301
2011-11-29	57.05	57.45	56.71	56.75	1432355
2011-11-30	59.33	59.97	59.09	59.96	1080953
2011-12-01	60.15	60.58	59.71	60.01	995099
2011-12-02	60.38	60.45	59.54	59.54	600531
2011-12-05	59.09	59.40	58.21	58.38	3263684
2011-12-06	58.57	59.19	58.52	58.83	867491
2011-12-07	58.29	58.95	57.87	58.68	1488647
2011-12-08	58.06	58.49	57.56	57.62	1575684
2011-12-09	58.04	58.95	57.98	58.78	1149965
2011-12-12	57.79	57.79	57.00	57.29	786240
2011-12-13	57.72	58.01	55.80	56.02	1168412
2011-12-14	56.46	56.55	55.50	56.01	1515764
2011-12-15	57.09	57.12	56.01	56.11	1096079
2011-12-16	55.17	55.51	54.45	54.61	1539796
2011-12-19	55.06	55.14	54.24	54.31	757874
2011-12-20	55.66	55.93	55.33	55.73	2326526
2011-12-21	52.71	53.35	51.40	52.24	6343977
2011-12-22	53.04	53.23	52.67	53.14	2605389
2011-12-23	52.55	53.29	52.46	53.25	1123996
2011-12-27	53.59	53.62	53.23	53.29	592385
2011-12-28	52.81	52.83	51.96	52.21	1606627
2011-12-29	52.39	52.91	52.10	52.89	626711
2011-12-30	52.99	53.11	52.84	52.95	651767
2012-01-03	54.28	54.65	54.13	54.43	2083312
2012-01-04	54.67	54.73	53.89	54.15	1972914
2012-01-05	53.91	54.14	53.67	54.08	2470972
2012-01-06	53.76	54.05	53.30	54.00	1557078
2012-01-09	54.57	54.80	54.26	54.75	1947413
2012-01-10	53.42	53.98	53.39	53.87	2579663
2012-01-11	52.93	53.51	52.78	53.40	4208655
2012-01-12	53.22	53.50	52.95	53.25	2380401
2012-01-13	54.64	54.80	54.01	54.56	5496890
2012-01-17	55.73	55.99	55.48	55.67	3106421
2012-01-18	56.71	57.20	56.56	57.10	2356411
2012-01-19	56.61	57.15	56.45	57.05	1837343
2012-01-20	56.91	57.12	56.82	57.01	1339274
2012-01-23	57.53	57.99	57.37	57.76	1798993
2012-01-24	57.58	58.33	57.54	58.06	1970698
2012-01-25	57.76	58.63	57.34	58.48	2364667
2012-01-26	59.74	59.93	59.24	59.29	2182194
2012-01-27	59.82	60.58	59.79	60.35	2272468
2012-01-30	59.87	60.44	59.69	60.35	1254827
2012-01-31	60.76	60.79	60.25	60.48	1047533
2012-02-01	61.39	61.97	61.33	61.45	1559761
2012-02-02	62.06	62.53	61.79	61.92	1293261
2012-02-03	63.02	63.29	62.67	63.17	1811837
2012-02-06	62.92	63.15	62.68	62.99	672226
2012-02-07	63.49	63.73	62.88	63.60	970310
2012-02-08	63.08	63.60	62.98	63.53	904361
2012-02-09	63.40	64.26	63.25	63.85	2939151
2012-02-10	62.78	63.21	62.61	62.90	1288409
2012-02-13	63.26	63.39	63.08	63.33	1245842
2012-02-14	63.67	63.84	63.32	63.64	1286350
2012-02-15	63.86	63.89	63.10	63.21	886268
2012-02-16	63.58	64.63	63.40	64.63	895339
2012-02-17	64.94	64.98	64.26	64.44	616405
2012-02-21	65.59	65.98	65.11	65.37	1337080
2012-02-22	65.38	65.94	65.17	65.65	1926172
2012-02-23	66.00	66.68	65.27	66.64	1588391
2012-02-24	67.75	67.83	67.47	67.77	2144362
2012-02-27	66.11	67.32	66.04	67.01	914343
2012-02-28	67.43	68.21	67.26	68.15	947848
2012-02-29	67.97	68.50	67.34	67.61	1205470
2012-03-01	67.83	68.34	67.62	68.27	1663266
2012-03-02	67.81	67.85	67.36	67.66	1006439
2012-03-05	68.32	68.35	67.63	68.10	1309813
2012-03-06	67.15	67.28	66.06	66.38	2428052
2012-03-07	66.49	66.92	66.34	66.68	1069101
2012-03-08	67.85	69.04	67.73	68.80	1436876
2012-03-09	68.69	69.13	68.54	68.99	1006122
2012-03-12	68.64	69.50	68.54	69.39	719177
2012-03-13	69.64	70.77	69.62	70.77	2876630
2012-03-14	70.47	70.80	70.12	70.43	2908626
2012-03-15	70.56	71.55	70.50	71.46	2085326
2012-03-16	71.74	72.10	71.62	72.00	1402116
2012-03-19	71.92	72.52	71.56	72.31	1144123
2012-03-20	71.31	71.84	71.17	71.65	1942573
2012-03-21	71.30	71.56	71.04	71.24	1725026
2012-03-22	70.26	71.04	70.21	70.55	1771108
2012-03-23	70.22	70.54	69.79	70.38	1221844
2012-03-26	70.76	71.25	70.71	71.24	2349620
2012-03-27	71.22	71.26	70.56	70.58	855323
2012-03-28	71.17	71.18	69.86	70.21	1708790
2012-03-29	69.16	69.95	68.98	69.85	1333198
2012-03-30	69.89	70.17	69.65	69.82	2315346
2012-04-02	70.19	71.28	70.01	70.97	1582193
2012-04-03	70.76	70.78	68.95	69.34	2088338
2012-04-04	67.95	68.30	66.67	67.48	2724547
2012-04-05	66.11	67.51	66.03	67.37	3228197
2012-04-09	65.97	66.50	65.95	65.95	1293289
2012-04-10	66.13	66.51	64.29	64.57	3883960
2012-04-11	65.75	66.40	65.46	65.92	2572140
2012-04-12	66.94	66.97	65.20	65.85	5235234
2012-04-13	66.49	66.51	64.49	65.42	5666431
2012-04-16	63.87	64.22	63.38	63.73	3275752
2012-04-17	64.27	65.13	63.91	64.95	2400795
2012-04-18	65.05	65.45	64.81	64.88	2567068
2012-04-19	65.00	65.55	64.01	64.28	2270444
2012-04-20	65.29	65.65	65.10	65.22	3112291
2012-04-23	64.12	64.31	63.50	64.24	1464319
2012-04-24	64.64	65.42	64.28	65.15	3258357
2012-04-25	65.45	66.12	65.33	65.96	4945401
2012-04-26	65.40	67.25	65.31	67.16	3353212
2012-04-27	66.77	66.97	66.48	66.69	1179613
2012-04-30	66.17	66.53	65.96	66.29	1149638
2012-05-01	66.20	66.64	66.16	66.43	1291860
2012-05-02	65.85	66.07	65.28	65.84	1307370
2012-05-03	65.15	65.61	64.50	64.68	3209187
2012-05-04	63.50	63.81	62.69	62.92	1406615
2012-05-07	62.63	63.17	62.40	63.13	3606096
2012-05-08	62.26	62.51	61.29	62.29	1685262
2012-05-09	61.42	62.43	61.16	62.20	1823781
2012-05-10	62.54	62.63	61.59	61.80	2447888
2012-05-11	62.11	63.26	61.98	62.85	2158933
2012-05-14	61.98	62.81	61.83	62.14	1809818
2012-05-15	61.45	61.94	60.70	60.79	1981202
2012-05-16	61.02	61.34	60.22	60.33	1454313
2012-05-17	60.71	60.85	59.85	59.86	1272529
2012-05-18	59.96	59.97	58.35	58.53	2768496
2012-05-21	58.34	58.95	57.90	58.79	1565922
2012-05-22	59.41	59.76	58.21	58.69	2979254
2012-05-23	58.53	58.97	57.74	58.80	2280775
2012-05-24	58.52	58.60	57.43	57.70	1826245
2012-05-25	57.08	57.62	57.01	57.07	1376417
2012-05-29	58.73	58.98	57.82	58.22	1268962
2012-05-30	57.13	57.25	56.65	56.76	1827142
2012-05-31	58.05	58.08	56.66	57.32	3475960
2012-06-01	55.69	56.13	54.97	55.24	2233573
2012-06-04	55.20	55.60	54.83	55.41	1390513
2012-06-05	54.91	55.77	54.91	55.69	2079818
2012-06-06	56.07	57.53	56.00	57.53	3098770
2012-06-07	58.04	58.14	56.75	56.80	1284034
2012-06-08	56.40	57.37	56.22	57.31	1051103
2012-06-11	58.70	58.74	57.05	57.11	1666374
2012-06-12	57.29	57.74	56.34	57.68	1042672
2012-06-13	57.56	58.32	57.16	57.58	1104116
2012-06-14	57.54	57.78	57.12	57.73	1050953
2012-06-15	58.34	58.94	58.05	58.88	727086
2012-06-18	58.58	59.11	58.36	58.84	810144
2012-06-19	59.93	60.62	59.82	60.18	1816927
2012-06-20	60.27	60.68	59.94	60.30	899721
2012-06-21	59.69	59.79	57.53	57.57	1351786
2012-06-22	57.85	57.88	57.24	57.66	1349891
2012-06-25	56.26	56.45	55.90	56.28	1615093
2012-06-26	56.25	56.72	56.09	56.51	1096887
2012-06-27	56.84	57.29	56.52	57.22	884943
2012-06-28	56.06	56.28	55.55	56.22	1812398
2012-06-29	58.58	59.54	58.38	59.36	1837741
2012-07-02	60.03	60.05	59.36	60.03	1795877
2012-07-03	60.06	60.73	59.92	60.73	575435
2012-07-05	58.35	59.26	58.11	58.82	2329652
2012-07-06	56.71	56.93	55.40	55.76	3036427
2012-07-09	55.34	55.54	54.78	55.50	1849518
2012-07-10	55.87	56.18	55.34	55.56	2792122
2012-07-11	56.35	57.26	56.33	56.73	2994940
2012-07-12	59.20	59.49	57.46	58.40	11270786
2012-07-13	58.89	60.74	58.88	60.56	3834363
2012-07-16	59.95	60.30	59.65	59.95	1513369
2012-07-17	60.29	61.03	59.62	60.94	3230679
2012-07-18	60.48	63.22	60.48	62.32	4734267
2012-07-19	62.60	62.88	62.31	62.53	1895374
2012-07-20	61.81	62.11	61.39	61.53	1426522
2012-07-23	59.01	60.27	58.23	60.07	1811359
2012-07-24	61.74	61.85	60.20	60.85	2627969
2012-07-25	61.81	62.00	60.90	61.27	1050618
2012-07-26	62.83	63.82	62.74	63.60	2164991
2012-07-27	64.01	65.32	63.86	65.11	1918456
2012-07-30	63.76	64.46	63.76	64.29	2201543
2012-07-31	64.12	64.35	63.34	63.36	1099281
2012-08-01	63.84	63.85	62.59	62.77	1081487
2012-08-02	62.52	63.18	61.89	62.18	1079867
2012-08-03	63.90	65.16	63.75	64.85	1493268
2012-08-06	65.47	65.80	65.24	65.27	1125387
2012-08-07	65.18	65.32	64.75	64.85	1449959
2012-08-08	64.87	65.06	64.44	64.66	1153928
2012-08-09	64.05	64.79	64.02	64.20	1439499
2012-08-10	63.34	64.12	63.16	64.09	3372510
2012-08-13	64.20	64.59	63.74	64.25	1342091
2012-08-14	64.74	64.78	64.12	64.30	687550
2012-08-15	63.70	64.11	63.67	63.96	578136
2012-08-16	63.65	64.63	63.64	64.38	763285
2012-08-17	64.02	64.19	63.61	64.08	1211910
2012-08-20	64.85	65.02	64.51	64.84	1021195
2012-08-21	65.81	66.12	65.21	65.46	1045111
2012-08-22	64.47	65.18	64.38	65.03	794492
2012-08-23	64.74	64.79	64.14	64.52	643289
2012-08-24	64.16	64.97	64.04	64.79	525419
2012-08-27	65.14	65.87	64.97	65.49	1034139
2012-08-28	65.16	65.30	64.73	64.93	1416516
2012-08-29	65.21	65.51	64.94	65.01	847872
2012-08-30	65.19	65.19	63.97	64.09	1033475
2012-08-31	66.14	66.25	65.32	65.66	1235646
2012-09-04	66.52	66.53	65.59	66.13	1229967
2012-09-05	66.89	67.19	66.64	66.75	1772498
2012-09-06	67.13	68.39	67.13	68.15	1293063
2012-09-07	68.22	68.85	68.13	68.78	1243759
2012-09-10	68.09	68.77	67.96	68.25	882625
2012-09-11	68.32	69.42	68.32	69.13	1212638
2012-09-12	70.28	70.55	69.99	70.35	1199878
2012-09-13	70.27	71.46	69.92	71.34	960383
2012-09-14	71.93	72.50	71.77	72.03	746967
2012-09-17	72.17	72.43	71.56	71.83	566317
2012-09-18	72.17	72.98	72.04	72.85	950385
2012-09-19	72.82	73.18	72.65	72.90	762788
2012-09-20	72.30	72.62	71.95	72.42	1092354
2012-09-21	73.78	73.86	72.83	72.90	1112259
2012-09-24	72.26	72.58	72.08	72.31	606000
2012-09-25	73.21	73.60	72.09	72.12	1810124
2012-09-26	70.97	71.12	70.55	70.72	979583
2012-09-27	71.32	71.74	70.77	71.38	1327614
2012-09-28	71.40	71.62	70.66	71.33	1567090
2012-10-01	72.11	72.30	70.28	70.63	2031885
2012-10-02	71.01	71.20	70.27	70.62	1301727
2012-10-03	70.99	71.33	70.56	70.69	930590
2012-10-04	69.81	71.23	69.53	71.06	2147197
2012-10-05	71.86	72.18	71.38	71.78	1367845
2012-10-08	71.75	72.05	71.30	71.63	922139
2012-10-09	70.96	71.07	69.79	69.88	1322097
2012-10-10	68.99	69.21	68.67	69.05	2344477
2012-10-11	69.96	70.20	68.98	69.43	1099833
2012-10-12	70.55	71.06	70.02	70.54	1877036
2012-10-15	71.20	71.49	70.71	71.47	990079
2012-10-16	72.51	72.63	72.06	72.41	1009977
2012-10-17	71.82	71.98	71.41	71.51	1669509
2012-10-18	71.25	71.76	70.54	70.95	2072604
2012-10-19	71.46	71.49	70.18	70.21	2023206
2012-10-22	70.51	70.60	69.24	69.66	1956829
2012-10-23	68.67	69.97	68.25	69.69	2008305
2012-10-24	72.07	72.47	70.73	71.21	3315632
2012-10-25	71.55	71.96	70.75	70.94	1377435
2012-10-26	71.73	71.95	70.95	71.59	1899041
2012-10-31	73.26	73.35	72.61	72.90	992595
2012-11-01	73.58	73.93	73.07	73.88	1094977
2012-11-02	73.64	73.64	72.84	72.87	775990
2012-11-05	72.70	73.08	72.33	72.95	647753
2012-11-06	73.34	73.91	73.26	73.76	607156
2012-11-07	72.04	72.37	71.60	72.16	1076858
2012-11-08	71.60	71.83	71.17	71.21	703748
2012-11-09	70.59	71.21	70.49	70.93	1221811
2012-11-12	70.94	71.39	70.57	71.15	915605
2012-11-13	71.20	72.09	71.04	71.58	968926
2012-11-14	72.07	72.14	70.92	71.21	1228050
2012-11-15	70.87	71.16	70.58	71.04	713337
2012-11-16	71.18	71.44	70.53	71.22	822716
2012-11-19	72.35	73.59	72.31	73.47	1049448
2012-11-20	73.60	74.38	73.32	74.36	1784919
2012-11-21	74.98	75.43	74.76	75.23	772790
2012-11-23	76.83	77.38	76.79	77.21	702775
2012-11-26	77.37	77.85	76.96	77.83	769929
2012-11-27	77.02	77.28	76.70	76.98	848667
2012-11-28	76.58	77.55	76.43	77.55	550693
2012-11-29	78.19	78.58	77.73	78.43	893317
2012-11-30	78.32	78.66	77.75	77.99	1603130
2012-12-03	79.50	79.71	79.13	79.53	1302598
2012-12-04	80.08	80.41	79.67	80.13	1331038
2012-12-05	79.09	79.61	78.72	78.91	1956831
2012-12-06	79.04	79.48	78.69	78.92	876275
2012-12-07	79.14	79.28	78.56	78.92	885027
2012-12-10	79.12	79.44	78.98	79.43	705283
2012-12-11	79.73	80.02	79.60	79.82	718477
2012-12-12	79.92	80.11	79.62	79.75	1212810
2012-12-13	79.56	79.79	78.74	78.91	537124
2012-12-14	79.39	80.46	79.30	80.39	853517
2012-12-17	80.13	80.69	80.13	80.64	725995
2012-12-18	79.96	81.21	79.94	81.21	2134349
2012-12-19	81.21	81.56	80.36	80.49	1870609
2012-12-20	80.90	81.15	80.54	81.09	782148
2012-12-21	79.74	80.07	79.33	79.61	1144693
2012-12-24	79.93	80.15	79.49	80.10	325609
2012-12-26	79.96	80.67	79.65	80.03	419257
2012-12-27	80.80	80.93	79.78	80.60	900839
2012-12-28	79.87	80.14	79.36	79.39	524693
2012-12-31	79.62	80.76	79.40	80.38	1022854
2013-01-02	82.05	82.40	81.49	82.40	686418
2013-01-03	81.30	81.49	80.32	80.45	989934
2013-01-04	79.98	80.65	79.89	80.42	1485386
2013-01-07	79.61	79.94	79.47	79.79	1193274
2013-01-08	79.96	80.10	78.89	79.89	1359892
2013-01-09	79.51	80.15	79.47	80.05	1320204
2013-01-10	80.71	82.90	80.01	82.40	3014121
2013-01-11	81.79	82.19	81.50	81.78	2475125
2013-01-14	81.92	82.00	81.43	81.88	1082073
2013-01-15	77.72	78.55	77.15	77.55	4501854
2013-01-16	77.81	78.76	77.77	78.13	1411341
2013-01-17	78.21	78.34	77.40	77.67	1558385
2013-01-18	77.61	77.78	77.00	77.38	1310331
2013-01-22	77.06	77.60	76.74	77.52	1442613
2013-01-23	77.78	79.00	77.66	78.62	1709229
2013-01-24	78.57	79.00	78.33	78.50	814036
2013-01-25	80.54	81.24	80.39	80.99	1365043
2013-01-28	80.93	80.93	80.29	80.36	719101
2013-01-29	80.43	81.40	80.36	81.22	1460407
2013-01-30	81.41	81.87	81.26	81.55	1180102
2013-01-31	81.83	82.34	81.74	82.02	970283
2013-02-01	83.31	83.64	83.01	83.57	1577402
2013-02-04	82.19	82.61	81.11	81.44	1029171
2013-02-05	81.43	81.89	81.33	81.88	938708
2013-02-06	80.13	80.65	79.60	80.16	1261569
2013-02-07	79.93	80.04	78.92	79.74	1309793
2013-02-08	79.51	80.05	79.43	79.92	1373007
2013-02-11	79.21	79.36	78.57	79.24	1645075
2013-02-12	79.62	80.93	79.50	80.93	939195
2013-02-13	80.76	81.04	80.38	80.67	723173
2013-02-14	79.45	80.07	79.32	80.07	816519
2013-02-15	80.23	80.49	79.75	80.04	894740
2013-02-19	79.94	80.54	79.82	80.54	705616
2013-02-20	80.65	80.88	79.67	79.70	1038130
2013-02-21	78.18	78.55	77.96	78.05	1088930
2013-02-22	78.21	78.94	77.76	78.91	654296
2013-02-25	80.90	81.17	78.24	78.26	1629094
2013-02-26	77.69	78.20	77.00	77.86	1437192
2013-02-27	77.44	78.70	77.37	78.60	1593309
2013-02-28	78.55	78.94	78.16	78.20	798163
2013-03-01	78.25	78.94	77.72	78.68	779940
2013-03-04	79.21	80.05	79.03	79.92	611372
2013-03-05	80.90	82.25	80.88	81.87	1375431
2013-03-06	82.93	83.20	82.09	82.69	1442505
2013-03-07	83.67	84.03	83.25	83.44	1248049
2013-03-08	82.91	83.36	82.54	83.21	867681
2013-03-11	82.93	83.48	82.79	83.25	652140
2013-03-12	83.84	83.85	82.70	82.89	503459
2013-03-13	82.83	83.02	82.45	82.62	440758
2013-03-14	83.65	84.66	83.43	84.57	925069
2013-03-15	84.54	84.64	83.93	84.58	943241
2013-03-18	82.72	83.68	82.61	82.98	838462
2013-03-19	83.29	83.58	81.87	82.60	851295
2013-03-20	83.46	83.58	82.85	83.19	542544
2013-03-21	81.08	81.49	80.66	80.72	2148620
2013-03-22	81.09	81.58	80.61	81.04	1625361
2013-03-25	81.58	81.83	79.63	79.86	1198528
2013-03-26	79.72	80.27	79.29	80.27	1016844
2013-03-27	78.70	79.32	78.33	79.18	1656474
2013-03-28	79.51	80.68	79.38	80.54	1877413
2013-04-01	80.63	80.68	79.84	80.11	732035
2013-04-02	80.46	81.22	80.46	80.79	1424951
2013-04-03	81.14	81.27	79.99	80.24	989650
2013-04-04	79.79	80.34	78.76	79.61	1198453
2013-04-05	78.25	78.43	77.44	77.74	2002054
2013-04-08	78.31	78.60	77.77	77.94	1261299
2013-04-09	77.63	78.32	77.01	77.88	1687875
2013-04-10	77.15	78.25	77.13	78.06	1273021
2013-04-11	77.45	79.02	77.35	78.91	2358562
2013-04-12	77.49	78.19	77.41	78.01	2163843
2013-04-15	77.26	77.49	76.45	76.45	1765075
2013-04-16	78.75	78.96	77.94	78.87	1176693
2013-04-17	77.84	77.84	76.48	76.88	1867047
2013-04-18	77.81	78.64	76.94	78.21	2347739
2013-04-19	75.97	76.65	74.76	75.11	4379446
2013-04-22	75.13	75.17	74.12	74.69	2026535
2013-04-23	74.96	75.80	74.93	75.44	1676349
2013-04-24	76.70	77.92	76.51	77.53	1467301
2013-04-25	78.21	78.97	78.18	78.62	1046283
2013-04-26	77.64	78.21	77.50	77.98	807529
2013-04-29	78.20	79.00	78.10	78.79	1005096
2013-04-30	78.90	79.85	78.76	79.85	889418
2013-05-01	79.82	80.21	78.73	78.87	721360
2013-05-02	78.51	78.92	78.39	78.69	1301479
2013-05-03	80.11	81.70	80.05	81.44	1347099
2013-05-06	81.32	81.73	80.96	81.14	531725
2013-05-07	82.26	82.32	81.56	81.89	654711
2013-05-08	82.70	83.13	82.28	82.75	1245369
2013-05-09	82.21	82.41	81.59	81.88	719880
2013-05-10	82.22	82.63	81.80	82.38	1147740
2013-05-13	82.53	82.63	81.99	82.07	563764
2013-05-14	82.63	83.35	82.60	83.11	830977
2013-05-15	81.94	82.47	81.87	82.18	866315
2013-05-16	81.46	82.07	80.71	80.75	1243721
2013-05-17	80.19	81.07	80.08	80.89	1876251
2013-05-20	80.03	80.77	79.65	80.41	1712148
2013-05-21	79.48	80.12	79.20	79.57	1058822
2013-05-22	79.83	80.71	78.47	78.71	813520
2013-05-23	78.05	78.61	77.84	78.20	669430
2013-05-24	77.10	77.20	75.63	75.87	2917236
2013-05-28	77.92	78.08	76.57	77.01	1251388
2013-05-29	76.20	76.46	75.71	75.99	922727
2013-05-30	76.14	76.79	76.12	76.28	1664598
2013-05-31	74.44	74.94	73.44	73.44	1312017
2013-06-03	75.01	75.01	74.23	74.86	1868891
2013-06-04	75.31	75.50	74.51	74.82	1743500
2013-06-05	74.60	75.29	74.46	74.67	2859952
2013-06-06	75.84	76.08	74.96	75.74	1526631
2013-06-07	75.81	76.76	75.55	76.34	1511598
2013-06-10	77.26	77.68	76.70	77.55	823178
2013-06-11	76.32	76.73	75.93	76.02	662192
2013-06-12	77.04	77.06	75.99	76.10	915966
2013-06-13	75.81	76.86	75.75	76.76	1178641
2013-06-14	76.35	76.75	75.82	75.89	750035
2013-06-17	77.52	77.77	76.86	77.30	973524
2013-06-18	77.04	77.45	76.84	77.18	1046324
2013-06-19	77.09	77.59	76.19	76.36	1372165
2013-06-20	75.34	75.43	74.08	74.56	1629130
2013-06-21	72.99	73.10	71.91	72.75	3078970
2013-06-24	71.19	71.95	71.07	71.45	2546924
2013-06-25	72.24	72.75	71.21	72.73	2211397
2013-06-26	74.43	75.11	74.38	74.68	1591306
2013-06-27	75.55	75.77	75.09	75.60	1598410
2013-06-28	73.36	73.40	72.42	72.83	2327039
2013-07-01	72.71	72.85	71.05	71.12	2797753
2013-07-02	71.92	72.62	71.63	71.96	3347976
2013-07-03	71.06	71.23	70.68	70.82	1210070
2013-07-05	70.42	70.77	69.96	70.77	1513918
2013-07-08	71.56	71.89	71.41	71.69	1450183
2013-07-09	72.22	72.27	71.76	71.87	1066754
2013-07-10	71.85	72.12	71.55	71.77	1704570
2013-07-11	73.73	74.67	73.36	74.56	1166354
2013-07-12	74.87	75.22	74.30	75.16	1098930
2013-07-15	75.58	75.64	74.81	75.07	1364555
2013-07-16	75.51	75.70	75.17	75.70	1167504
2013-07-17	76.10	76.40	75.50	76.00	1564856
2013-07-18	75.48	75.53	73.17	73.90	5043665
2013-07-19	72.87	73.47	72.71	72.81	3308077
2013-07-22	72.53	72.84	72.17	72.39	3226400
2013-07-23	72.89	72.92	72.41	72.53	1538718
2013-07-24	73.68	73.68	73.09	73.16	1942490
2013-07-25	73.28	74.03	73.11	73.96	2244060
2013-07-26	73.26	73.73	72.87	73.69	929296
2013-07-29	73.07	73.23	72.83	73.02	678367
2013-07-30	74.12	74.12	73.08	73.25	813602
2013-07-31	73.50	73.58	72.77	72.89	1347404
2013-08-01	73.93	74.18	73.51	74.08	921902
2013-08-02	74.36	75.13	74.22	74.82	825499
2013-08-05	74.87	75.17	74.77	75.09	754280
2013-08-06	76.53	76.56	75.63	75.84	1242650
2013-08-07	75.09	75.59	75.04	75.50	1168471
2013-08-08	75.13	75.34	74.84	75.23	875956
2013-08-09	74.95	75.25	74.61	74.77	668210
2013-08-12	73.99	74.38	73.99	74.33	748321
2013-08-13	74.53	75.13	74.25	75.00	415679
2013-08-14	76.01	76.58	75.79	76.22	903681
2013-08-15	75.55	75.92	74.95	75.79	1504928
2013-08-16	75.83	76.08	75.41	75.68	1319080
2013-08-19	76.15	76.20	75.45	75.53	1239570
2013-08-20	75.77	76.03	75.29	75.65	1172258
2013-08-21	75.57	75.78	74.83	75.00	1009737
2013-08-22	75.67	76.04	75.62	75.83	498573
2013-08-23	76.60	76.97	76.39	76.94	709110
2013-08-26	77.24	77.46	76.90	76.90	421606
2013-08-27	76.41	76.61	75.37	75.51	815132
2013-08-28	74.62	75.19	74.61	74.84	828908
2013-08-29	74.41	74.73	74.25	74.32	629497
2013-08-30	74.24	74.31	73.68	73.82	466980
2013-09-03	73.00	73.21	72.07	72.45	1352580
2013-09-04	71.13	72.09	70.98	71.70	1682461
2013-09-05	70.18	70.96	69.71	70.27	3386804
2013-09-06	70.54	70.89	70.15	70.50	1491745
2013-09-09	70.88	71.98	70.85	71.96	1033706
2013-09-10	72.48	72.68	72.16	72.46	776258
2013-09-11	71.99	72.60	71.87	72.60	873515
2013-09-12	73.26	73.65	73.08	73.50	1217290
2013-09-13	73.01	73.02	72.43	72.64	718189
2013-09-16	73.64	73.64	72.68	72.91	829492
2013-09-17	73.10	73.53	72.82	73.53	566173
2013-09-18	73.53	75.47	73.38	75.29	1199115
2013-09-19	75.72	75.72	74.75	74.94	1145576
2013-09-20	75.21	75.41	73.94	74.01	1585764
2013-09-23	74.09	74.29	73.60	73.93	1425074
2013-09-24	74.58	74.85	74.27	74.38	914350
2013-09-25	75.44	75.87	75.16	75.27	1266122
2013-09-26	74.75	74.95	74.32	74.60	1038978
2013-09-27	74.56	74.86	74.26	74.36	1639838
2013-09-30	73.91	74.12	73.66	73.92	1033860
2013-10-01	73.85	74.41	73.61	73.87	1148078
2013-10-02	74.38	74.78	73.70	74.78	894294
2013-10-03	74.60	74.61	73.72	74.12	544940
2013-10-04	73.49	73.66	73.29	73.44	622716
2013-10-07	71.90	72.03	71.39	71.47	1459965
2013-10-08	71.52	71.58	70.91	70.94	933621
2013-10-09	71.07	71.41	70.20	71.36	1342165
2013-10-10	72.51	72.64	71.90	72.22	1252891
2013-10-11	73.36	73.76	72.85	73.75	1460372
2013-10-14	73.08	73.52	72.93	73.40	626164
2013-10-15	72.49	72.86	72.32	72.33	1155181
2013-10-16	72.50	73.11	72.42	73.08	1077266
2013-10-17	72.82	72.89	72.38	72.89	1419269
2013-10-18	72.12	74.54	72.06	73.75	2655479
2013-10-21	77.35	77.59	76.14	76.41	3373620
2013-10-22	78.17	79.36	78.04	78.97	3308114
2013-10-23	78.35	78.78	78.03	78.55	1557419
2013-10-24	78.80	78.83	78.29	78.46	708669
2013-10-25	79.81	79.89	79.03	79.45	1996566
2013-10-28	80.02	80.02	79.44	79.79	836388
2013-10-29	79.76	79.90	79.09	79.09	772311
2013-10-30	79.39	79.64	78.48	78.80	758036
2013-10-31	78.81	78.89	78.31	78.35	697239
2013-11-01	78.14	78.40	77.62	77.80	813747
2013-11-04	78.12	78.57	78.00	78.53	359564
2013-11-05	77.48	78.11	77.09	77.78	798260
2013-11-06	79.21	79.66	78.81	79.26	1138860
2013-11-07	78.85	79.39	78.40	78.71	1288189
2013-11-08	78.34	79.24	78.02	79.22	1121766
2013-11-11	79.78	81.51	79.63	81.19	1683082
2013-11-12	80.37	80.50	79.40	79.82	1071180
2013-11-13	79.33	80.63	79.11	80.60	614586
2013-11-14	80.49	80.98	80.11	80.74	827734
2013-11-15	81.59	82.66	81.49	82.55	1589380
2013-11-18	82.59	82.59	81.93	81.95	1273371
2013-11-19	82.29	82.52	81.81	82.02	1000740
2013-11-20	82.21	82.39	81.16	81.23	629021
2013-11-21	81.34	81.68	81.04	81.64	668164
2013-11-22	81.55	82.22	81.37	82.22	1462120
2013-11-25	82.44	82.72	82.22	82.30	1175205
2013-11-26	82.12	82.83	82.05	82.53	570341
2013-11-27	83.14	83.55	83.04	83.38	666707
2013-11-29	82.83	83.17	82.34	82.72	573516
2013-12-02	82.14	82.16	81.61	81.70	381224
2013-12-03	81.45	81.86	81.14	81.63	625366
2013-12-04	80.35	81.35	80.20	81.27	775817
2013-12-05	81.07	81.61	81.02	81.40	647741
2013-12-06	81.82	82.56	81.77	82.22	2208218
2013-12-09	82.20	82.46	81.97	82.40	903549
2013-12-10	81.78	82.15	81.30	81.41	1018914
2013-12-11	82.06	82.06	81.23	81.40	540511
2013-12-12	80.65	81.01	80.39	80.91	888120
2013-12-13	81.06	81.15	80.58	81.11	461806
2013-12-16	82.00	82.39	81.78	82.35	659033
2013-12-17	81.31	81.64	80.92	81.60	662786
2013-12-18	81.78	82.76	81.21	82.30	703457
2013-12-19	82.66	83.68	82.60	83.57	1538869
2013-12-20	83.73	84.41	83.72	84.20	778577
2013-12-23	84.43	84.87	84.34	84.84	315199
2013-12-24	84.86	85.33	84.67	85.15	147930
2013-12-26	85.24	85.86	85.24	85.71	228777
2013-12-27	85.58	86.04	85.26	85.80	865342
2013-12-30	85.99	86.74	85.81	86.63	256141
2013-12-31	86.78	87.42	86.65	87.14	621518
2014-01-02	84.97	85.09	84.20	84.91	1614676
2014-01-03	84.04	84.50	83.94	84.33	1265593
2014-01-06	84.88	85.04	84.38	84.42	517544
2014-01-07	84.21	84.24	83.62	84.18	718780
2014-01-08	85.10	85.62	84.86	85.45	1124468
2014-01-09	84.70	84.75	83.60	84.62	1434199
2014-01-10	82.91	83.85	82.56	83.54	1844872
2014-01-13	83.04	83.79	83.00	83.02	1510101
2014-01-14	82.59	82.78	82.18	82.78	1056104
2014-01-15	82.30	83.39	82.27	83.01	1248563
2014-01-16	83.08	83.17	82.20	82.81	924890
2014-01-17	82.19	82.75	81.98	82.32	1204925
2014-01-21	81.62	81.76	80.14	81.41	1365315
2014-01-22	80.35	80.58	79.75	80.06	4826839
2014-01-23	79.31	79.72	78.98	79.65	2711753
2014-01-24	78.58	78.70	77.25	77.47	2407669
2014-01-27	78.54	78.58	77.56	77.76	847022
2014-01-28	77.04	77.75	76.96	77.56	1482039
2014-01-29	76.93	77.75	76.68	76.92	769065
2014-01-30	77.66	77.89	77.04	77.62	945639
2014-01-31	75.93	76.84	75.64	76.42	1320701
2014-02-03	76.20	76.40	75.00	75.09	1182225
2014-02-04	75.57	75.63	75.12	75.32	712292
2014-02-05	74.69	75.28	74.60	75.03	1132052
2014-02-06	75.45	76.70	75.38	76.28	734472
2014-02-07	76.39	76.70	75.91	76.69	481537
2014-02-10	76.42	76.50	76.19	76.31	423382
2014-02-11	77.02	78.23	77.00	78.08	834316
2014-02-12	77.51	78.31	77.51	78.01	1343133
2014-02-13	77.97	79.25	77.97	79.17	657700
2014-02-14	79.68	80.26	79.51	80.15	853886
2014-02-18	80.65	80.65	80.12	80.25	1120242
2014-02-19	80.04	80.48	79.49	79.53	1621655
2014-02-20	79.25	79.54	78.88	79.44	808596
2014-02-21	79.55	79.92	79.17	79.18	723429
2014-02-24	79.54	80.03	79.44	79.50	475792
2014-02-25	80.07	80.31	79.50	79.81	1073377
2014-02-26	79.85	80.19	79.28	79.53	714439
2014-02-27	79.14	79.85	79.06	79.74	608972
2014-02-28	80.37	80.99	79.85	80.29	1175314
2014-03-03	78.79	78.98	77.53	77.74	1115605
2014-03-04	79.11	79.24	78.74	78.96	686237
2014-03-05	78.50	78.77	78.17	78.29	1008721
2014-03-06	79.28	79.50	79.02	79.27	705497
2014-03-07	78.87	78.93	77.83	78.19	733461
2014-03-10	77.56	77.82	76.87	77.36	382112
2014-03-11	77.71	78.19	77.35	77.50	914679
2014-03-12	76.87	77.07	76.53	76.80	981853
2014-03-13	77.07	77.18	74.59	74.87	1502697
2014-03-14	75.09	75.95	75.08	75.33	1764877
2014-03-17	77.06	77.60	76.93	77.19	1281284
2014-03-18	77.26	78.13	77.20	78.03	681922
2014-03-19	77.79	78.09	76.61	77.32	1578664
2014-03-20	76.22	77.07	76.17	76.97	607618
2014-03-21	77.31	78.31	77.26	77.38	984475
2014-03-24	77.87	78.08	77.22	77.91	783931
2014-03-25	78.18	78.85	77.91	78.70	709712
2014-03-26	79.33	79.40	78.68	79.33	1414986
2014-03-27	79.44	80.17	79.27	79.51	2055349
2014-03-28	80.23	80.75	80.07	80.45	707861
2014-03-31	81.19	81.85	80.89	81.31	675205
2014-04-01	81.46	81.83	81.27	81.77	957658
2014-04-02	81.34	81.41	80.40	80.99	1353333
2014-04-03	81.11	81.19	80.63	80.78	540242
2014-04-04	80.78	81.35	80.37	80.58	1200269
2014-04-07	80.21	80.36	79.10	79.47	998344
2014-04-08	79.82	80.73	79.68	80.46	760563
2014-04-09	81.00	81.49	80.38	81.44	1479506
2014-04-10	81.43	81.47	79.73	80.14	1044358
2014-04-11	78.94	79.40	78.53	78.59	708033
2014-04-14	79.08	80.11	78.80	80.07	837397
2014-04-15	79.87	80.20	78.77	80.00	1196684
2014-04-16	80.15	81.69	79.84	81.62	1072459
2014-04-17	79.38	80.22	79.00	79.77	1594107
2014-04-21	79.83	80.18	79.33	80.07	557729
2014-04-22	79.94	80.21	79.62	79.72	848006
2014-04-23	79.66	79.78	79.24	79.56	533014
2014-04-24	79.32	79.52	78.60	79.06	1144804
2014-04-25	78.79	78.80	77.75	77.88	908404
2014-04-28	78.38	78.60	77.81	78.30	1153372
2014-04-29	79.26	79.79	79.04	79.46	761470
2014-04-30	80.40	81.03	80.22	80.99	1104055
2014-05-01	80.90	81.16	80.53	80.63	492713
2014-05-02	79.38	80.43	79.29	80.01	864134
2014-05-05	78.10	78.84	77.87	78.50	846503
2014-05-06	78.92	78.97	77.94	78.00	1215941
2014-05-07	78.37	78.69	77.89	78.26	866014
2014-05-08	77.11	77.24	76.16	76.36	1993488
2014-05-09	75.48	75.98	75.14	75.65	1613551
2014-05-12	76.69	77.02	76.57	76.79	854861
2014-05-13	77.00	77.00	76.34	76.42	783192
2014-05-14	76.84	77.33	76.77	76.77	1099171
2014-05-15	76.56	76.59	75.55	75.78	973505
2014-05-16	75.69	75.83	75.23	75.81	631707
2014-05-19	75.20	75.48	74.85	75.42	1658909
2014-05-20	75.10	75.43	74.43	74.81	745671
2014-05-21	75.00	75.55	74.94	75.53	572028
2014-05-22	74.37	74.65	74.20	74.21	828959
2014-05-23	74.15	74.65	74.12	74.57	648247
2014-05-27	76.18	76.21	75.62	75.93	714223
2014-05-28	76.50	76.53	75.87	76.29	777856
2014-05-29	76.27	76.62	76.19	76.48	783669
2014-05-30	76.61	76.71	76.30	76.50	383441
2014-06-02	76.13	76.18	75.64	75.78	537221
2014-06-03	76.11	76.47	76.00	76.35	430457
2014-06-04	75.47	75.74	75.25	75.38	1367479
2014-06-05	75.21	75.90	74.97	75.75	593680
2014-06-06	75.47	75.49	74.97	75.26	1112438
2014-06-09	74.77	75.23	74.71	75.04	544421
2014-06-10	74.91	75.20	74.66	75.03	697065
2014-06-11	74.94	75.03	74.74	74.93	298894
2014-06-12	75.19	75.43	75.06	75.35	882559
2014-06-13	75.98	76.30	75.71	75.97	388362
2014-06-16	76.82	77.26	76.67	76.90	676935
2014-06-17	77.06	77.34	76.96	77.16	443943
2014-06-18	77.87	78.26	77.57	78.20	425899
2014-06-19	78.69	78.80	78.19	78.31	702527
2014-06-20	77.63	77.91	77.49	77.72	972018
2014-06-23	77.91	77.94	77.32	77.67	528541
2014-06-24	77.56	78.01	77.42	77.44	319820
2014-06-25	77.11	77.62	77.02	77.15	861053
2014-06-26	76.94	76.94	76.12	76.62	792346
2014-06-27	76.70	76.94	76.53	76.91	400187
2014-06-30	77.44	77.64	76.93	77.00	1023912
2014-07-01	76.85	77.76	76.76	77.40	864961
2014-07-02	77.55	77.71	77.32	77.50	638487
2014-07-03	77.75	78.35	77.73	78.25	361661
2014-07-07	78.91	79.09	78.60	78.97	724631
2014-07-08	78.15	78.38	77.78	77.93	580146
2014-07-09	78.45	78.66	78.19	78.51	676231
2014-07-10	77.35	77.98	77.32	77.79	512463
2014-07-11	77.23	77.95	77.05	77.79	571021
2014-07-14	79.24	79.31	78.83	79.07	525730
2014-07-15	78.22	78.59	77.88	78.12	679499
2014-07-16	78.39	79.81	78.23	79.64	2512099
2014-07-17	81.19	81.47	79.77	80.68	3552985
2014-07-18	80.65	81.49	80.45	81.33	1132236
2014-07-21	81.02	81.41	80.83	81.23	878918
2014-07-22	81.38	82.01	81.31	81.74	712199
2014-07-23	82.67	82.70	82.28	82.30	658152
2014-07-24	81.82	81.97	81.37	81.80	786976
2014-07-25	81.04	81.20	80.12	80.68	919459
2014-07-28	80.61	80.70	79.92	80.48	1233029
2014-07-29	80.53	80.84	80.12	80.31	625168
2014-07-30	80.42	80.53	79.80	80.31	594413
2014-07-31	79.15	79.40	78.48	78.49	876905
2014-08-01	77.55	78.09	77.27	77.41	1516541
2014-08-04	76.82	77.27	76.32	77.13	1158800
2014-08-05	77.85	77.89	77.14	77.30	605802
2014-08-06	76.44	77.42	76.44	77.05	1013118
2014-08-07	77.83	77.94	76.31	76.58	606217
2014-08-08	76.36	76.90	76.15	76.88	652708
2014-08-11	77.35	77.94	77.13	77.64	865627
2014-08-12	77.28	77.43	76.69	77.09	1043613
2014-08-13	77.11	77.15	76.54	77.06	1035641
2014-08-14	77.19	77.36	76.97	77.08	446695
2014-08-15	77.58	77.72	75.63	76.32	1224294
2014-08-18	77.12	77.41	76.90	77.28	488704
2014-08-19	77.87	78.06	77.71	77.95	459766
2014-08-20	76.72	77.59	76.72	77.40	1038241
2014-08-21	77.24	78.06	77.24	77.96	814118
2014-08-22	77.55	77.65	77.01	77.23	655624
2014-08-25	78.18	78.76	78.01	78.47	908390
2014-08-26	78.69	79.09	78.63	78.81	409536
2014-08-27	79.21	79.25	78.88	79.19	526275
2014-08-28	77.88	78.13	77.58	77.88	729450
2014-08-29	77.90	78.20	77.23	77.93	654114
2014-09-02	78.40	78.65	78.12	78.54	790758
2014-09-03	77.70	77.96	77.55	77.73	899248
2014-09-04	77.38	77.97	77.31	77.40	957396
2014-09-05	77.58	77.98	77.11	77.94	696170
2014-09-08	78.17	78.63	77.91	78.25	686881
2014-09-09	77.58	77.97	77.37	77.61	599556
2014-09-10	77.47	77.89	77.27	77.76	931949
2014-09-11	77.23	77.83	77.18	77.64	752559
2014-09-12	77.24	77.58	76.88	77.43	567010
2014-09-15	77.69	77.86	77.41	77.63	469026
2014-09-16	76.71	77.50	76.66	77.35	625904
2014-09-17	77.00	77.15	76.47	76.52	594687
2014-09-18	76.83	77.47	76.83	77.35	315529
2014-09-19	74.39	74.46	73.84	73.97	3268601
2014-09-22	74.71	74.72	74.27	74.51	1178225
2014-09-23	74.44	74.74	73.63	73.66	1005256
2014-09-24	72.91	73.97	72.80	73.89	1091396
2014-09-25	72.86	73.00	72.09	72.36	1688507
2014-09-26	73.01	73.17	72.57	73.15	417759
2014-09-29	72.06	72.74	71.98	72.45	930205
2014-09-30	71.86	72.30	71.66	72.16	1381641
2014-10-01	71.84	71.85	71.09	71.26	1207606
2014-10-02	71.08	71.54	70.74	71.41	1209205
2014-10-03	70.81	71.35	70.71	71.08	939608
2014-10-06	70.99	71.70	70.95	71.31	1396671
2014-10-07	71.05	71.19	70.39	70.41	1167563
2014-10-08	68.18	69.38	67.91	69.21	3017852
2014-10-09	69.78	70.05	68.86	68.92	1308020
2014-10-10	68.84	69.65	68.74	68.78	3258431
2014-10-13	68.53	69.20	68.23	68.25	1134018
2014-10-14	68.64	69.13	68.37	68.61	2446220
2014-10-15	67.91	68.11	66.50	68.04	1623655
2014-10-16	65.73	66.87	65.49	66.45	2951418
2014-10-17	68.39	69.21	68.10	68.99	1245444
2014-10-20	65.74	65.78	64.10	65.68	2877339
2014-10-21	65.24	66.19	65.23	66.07	1497695
2014-10-22	64.96	65.23	64.11	64.14	1733782
2014-10-23	65.31	66.44	65.20	66.16	1403385
2014-10-24	65.81	65.95	65.42	65.68	681300
2014-10-27	64.73	65.71	64.63	65.41	881085
2014-10-28	66.58	67.02	66.42	66.98	1040788
2014-10-29	66.68	66.92	65.98	66.17	3066753
2014-10-30	65.53	66.67	65.49	66.32	2786765
2014-10-31	67.24	68.16	66.99	68.13	1900559
2014-11-03	67.22	67.28	66.84	67.17	1870550
2014-11-04	66.80	67.20	66.54	66.92	1094405
2014-11-05	67.22	67.44	66.84	67.22	747993
2014-11-06	67.32	67.77	67.08	67.49	675220
2014-11-07	66.61	66.96	66.41	66.85	1429431
2014-11-10	66.99	67.40	66.84	67.28	767528
2014-11-11	67.13	67.46	66.90	67.32	473909
2014-11-12	66.36	66.84	66.25	66.45	948711
2014-11-13	66.18	66.98	66.17	66.70	241395
2014-11-14	66.22	66.97	66.20	66.88	393470
2014-11-17	67.07	67.65	66.98	67.52	1107758
2014-11-18	68.13	68.94	67.99	68.60	1459592
2014-11-19	69.15	69.17	68.45	68.72	857104
2014-11-20	68.14	68.79	68.08	68.62	551232
2014-11-21	69.71	69.78	69.25	69.36	728867
2014-11-24	70.47	70.62	70.07	70.36	1035669
2014-11-25	70.75	71.05	70.73	70.80	900409
2014-11-26	71.05	71.29	70.90	71.12	1054800
2014-11-28	70.75	70.88	70.19	70.32	432690
2014-12-01	71.08	71.28	70.81	70.85	805736
2014-12-02	70.92	71.03	70.21	70.35	1011581
2014-12-03	69.75	69.99	69.44	69.70	1086382
2014-12-04	69.69	69.79	68.99	69.17	899216
2014-12-05	69.44	70.06	69.25	69.75	877333
2014-12-08	70.39	70.58	69.69	69.80	1155372
2014-12-09	69.69	70.25	69.42	69.89	990597
2014-12-10	69.79	69.82	68.68	68.74	807720
2014-12-11	69.85	70.89	69.78	70.22	1158427
2014-12-12	70.00	70.22	68.48	68.50	1693008
2014-12-15	69.04	69.18	67.03	67.20	1234570
2014-12-16	66.67	68.50	66.58	67.54	856055
2014-12-17	67.80	68.97	67.68	68.40	862032
2014-12-18	69.19	70.42	69.13	70.40	884484
2014-12-19	70.01	70.84	69.84	70.44	3072964
2014-12-22	70.87	70.99	70.61	70.69	1052293
2014-12-23	70.68	71.05	70.56	70.90	650368
2014-12-24	71.11	71.56	70.94	71.47	304307
2014-12-26	71.64	71.89	71.34	71.70	473036
2014-12-29	71.20	71.69	71.11	71.32	1002204
2014-12-30	70.92	71.13	70.26	70.40	476801
2014-12-31	70.40	70.63	69.58	69.65	487060
2015-01-02	69.79	70.36	69.64	70.04	683648
2015-01-05	68.30	68.36	67.06	67.20	1678824
2015-01-06	65.93	66.46	65.36	65.68	1484200
2015-01-07	64.98	65.46	64.60	65.09	1483110
2015-01-08	64.51	66.31	64.50	66.13	1184698
2015-01-09	65.23	65.27	64.42	65.03	1142549
2015-01-12	65.76	68.10	65.48	67.70	3279418
2015-01-13	67.10	67.80	66.42	66.89	1707114
2015-01-14	66.68	67.39	66.31	66.97	841166
2015-01-15	67.09	67.48	66.60	66.88	1060945
2015-01-16	66.23	67.24	65.80	67.11	1143668
2015-01-20	63.65	63.76	62.82	63.56	2674119
2015-01-21	63.61	64.13	63.40	64.08	2283813
2015-01-22	63.90	64.62	63.65	64.35	1517760
2015-01-23	64.28	65.06	64.20	64.52	1032705
2015-01-26	65.41	66.41	65.15	66.10	1736096
2015-01-27	65.62	65.92	65.22	65.50	1302149
2015-01-28	65.19	65.33	64.13	64.19	981210
2015-01-29	65.01	65.95	64.90	65.82	1354787
2015-01-30	65.63	66.00	65.20	65.36	967880
2015-02-02	66.17	67.02	65.93	66.95	1187275
2015-02-03	67.74	68.42	67.46	68.38	1299458
2015-02-04	68.20	68.23	67.31	67.39	1333839
2015-02-05	68.05	68.74	67.78	68.71	1129253
2015-02-06	67.17	67.40	66.49	66.67	2718067
2015-02-09	66.30	66.71	66.17	66.31	1734798
2015-02-10	67.23	67.47	66.47	67.33	1805878
2015-02-11	66.53	67.04	66.49	66.84	874775
2015-02-12	68.67	69.13	68.59	69.09	751692
2015-02-13	69.32	69.59	68.95	69.09	639553
2015-02-17	69.06	69.20	68.54	69.08	476496
2015-02-18	68.24	69.15	68.16	68.96	600888
2015-02-19	68.51	69.25	68.34	68.88	432577
2015-02-20	68.48	69.95	68.31	69.63	813047
2015-02-23	69.71	70.01	69.52	69.68	563082
2015-02-24	69.60	70.16	69.31	69.87	1113414
2015-02-25	70.07	70.27	69.87	70.18	568843
2015-02-26	69.82	70.30	69.68	69.85	646656
2015-02-27	70.30	70.50	70.02	70.19	527555
2015-03-02	70.86	71.14	70.56	71.11	2479131
2015-03-03	70.93	71.00	70.16	70.41	812332
2015-03-04	69.66	69.96	69.19	69.88	1376496
2015-03-05	70.18	70.26	69.81	69.98	497495
2015-03-06	69.00	69.31	68.33	68.48	886823
2015-03-09	68.36	68.64	68.10	68.48	506000
2015-03-10	67.45	67.76	66.83	66.91	794000
2015-03-11	67.22	67.63	66.86	67.19	679021
2015-03-12	67.99	68.20	67.59	68.09	1227916
2015-03-13	67.58	68.31	67.42	68.08	663654
2015-03-16	69.05	69.61	68.87	69.48	777680
2015-03-17	69.02	69.23	68.74	69.01	859141
2015-03-18	69.59	71.47	69.55	70.97	2280184
2015-03-19	70.22	70.58	70.05	70.31	1642152
2015-03-20	72.55	73.23	72.10	72.76	2766052
2015-03-23	72.89	73.46	72.51	73.20	1480479
2015-03-24	73.88	74.16	73.47	73.53	1393029
2015-03-25	73.33	73.41	72.04	72.11	1389023
2015-03-26	71.55	72.09	70.95	71.75	835478
2015-03-27	72.07	72.67	71.72	72.54	1221917
2015-03-30	72.96	73.15	72.71	72.72	1016971
2015-03-31	72.48	72.90	72.12	72.17	998451
2015-04-01	73.04	73.04	72.00	72.41	960056
2015-04-02	73.14	73.27	72.54	72.76	808666
2015-04-06	72.40	73.73	72.36	73.33	856995
2015-04-07	73.47	73.79	72.90	72.95	686234
2015-04-08	73.61	73.67	72.66	72.93	876115
2015-04-09	72.86	73.09	72.55	72.98	686833
2015-04-10	73.22	73.49	72.94	73.18	604645
2015-04-13	73.20	73.30	72.56	72.80	682683
2015-04-14	73.63	73.69	73.26	73.36	726131
2015-04-15	73.55	73.67	72.70	73.36	574551
2015-04-16	72.79	73.10	72.39	72.90	925469
2015-04-17	72.00	72.19	71.25	71.73	924355
2015-04-20	72.52	72.78	72.07	72.32	832140
2015-04-21	74.16	74.55	73.81	74.14	1563125
2015-04-22	73.98	74.68	73.46	74.43	1342075
2015-04-23	73.99	75.06	73.85	74.82	944068
2015-04-24	74.89	75.41	74.31	75.18	762497
2015-04-27	76.62	77.11	76.33	76.39	1259181
2015-04-28	76.83	76.99	76.20	76.54	1037731
2015-04-29	76.87	77.07	75.86	76.22	1304913
2015-04-30	76.25	76.53	75.47	75.69	1117778
2015-05-01	75.90	76.86	75.89	76.40	768418
2015-05-04	76.48	76.65	76.21	76.21	1439236
2015-05-05	75.29	75.34	74.26	74.47	1375596
2015-05-06	75.07	75.39	74.45	74.72	1443647
2015-05-07	75.08	75.89	74.97	75.31	1284738
2015-05-08	75.69	76.35	75.65	76.01	521035
2015-05-11	75.53	75.87	75.42	75.49	774177
2015-05-12	75.22	75.60	74.91	75.27	1064954
2015-05-13	76.21	76.65	75.61	75.72	794722
2015-05-14	76.62	77.36	76.41	77.27	1309520
2015-05-15	76.88	77.08	76.56	76.83	868131
2015-05-18	75.74	76.05	75.43	75.63	847671
2015-05-19	75.40	75.81	75.28	75.60	556696
2015-05-20	75.33	75.86	75.22	75.70	648704
2015-05-21	75.48	75.98	75.41	75.80	627986
2015-05-22	75.13	75.16	74.69	74.71	492882
2015-05-26	74.08	74.14	73.03	73.50	892003
2015-05-27	73.26	74.29	73.13	74.19	1148272
2015-05-28	74.56	74.61	73.86	74.26	822611
2015-05-29	74.26	74.46	73.75	73.90	868348
2015-06-01	74.08	74.17	73.28	73.86	475573
2015-06-02	74.63	75.09	74.39	74.68	700446
2015-06-03	75.21	75.97	75.18	75.66	790133
2015-06-04	75.20	76.11	74.68	74.84	588043
2015-06-05	73.63	74.15	73.20	73.64	814950
2015-06-08	73.62	73.75	73.10	73.42	733340
2015-06-09	72.77	73.02	72.29	72.73	722084
2015-06-10	73.59	74.38	73.17	74.09	647953
2015-06-11	74.46	74.73	73.80	74.20	587702
2015-06-12	73.42	73.92	72.94	73.55	638600
2015-06-15	72.05	72.76	71.93	72.47	665652
2015-06-16	72.15	73.17	72.04	72.96	690840
2015-06-17	72.88	73.20	72.25	72.89	805431
2015-06-18	72.57	74.08	72.47	73.26	1253910
2015-06-19	72.71	72.85	72.35	72.66	849747
2015-06-22	74.68	75.57	74.53	74.81	1273257
2015-06-23	74.87	74.93	74.43	74.48	560687
2015-06-24	73.92	74.12	73.40	73.51	682866
2015-06-25	73.83	73.93	73.20	73.50	683266
2015-06-26	73.69	73.75	72.67	72.97	608834
2015-06-29	71.77	72.00	70.52	70.68	1262839
2015-06-30	70.93	70.95	69.65	70.23	1520369
2015-07-01	70.80	70.99	70.17	70.37	1247276
2015-07-02	70.37	70.38	69.72	69.96	668455
2015-07-06	67.81	68.85	67.73	68.26	1698684
2015-07-07	67.87	69.06	67.02	68.84	2377538
2015-07-08	68.75	69.19	68.28	68.48	955146
2015-07-09	70.16	70.54	69.76	69.81	1002380
2015-07-10	72.84	72.87	72.06	72.27	1495685
2015-07-13	72.82	73.06	72.51	72.60	1006403
2015-07-14	73.10	73.49	72.96	73.21	815991
2015-07-15	73.63	74.76	73.37	74.15	1817765
2015-07-16	74.69	74.84	74.43	74.60	956070
2015-07-17	74.68	74.70	73.91	74.17	755014
2015-07-20	75.04	75.08	74.30	74.46	1477300
2015-07-21	74.52	74.73	71.91	72.80	3605931
2015-07-22	72.87	73.24	72.37	72.56	2191750
2015-07-23	73.31	73.74	73.08	73.42	1217950
2015-07-24	73.51	73.64	72.23	72.43	2586237
2015-07-27	72.49	72.53	71.57	71.69	1819042
2015-07-28	71.55	72.39	71.43	72.26	2271425
2015-07-29	71.74	72.57	71.64	72.09	889021
2015-07-30	71.16	71.77	70.75	71.64	1295640
2015-07-31	71.87	72.10	71.46	71.67	520122
2015-08-03	72.45	72.45	71.35	71.62	980897
2015-08-04	72.15	72.31	71.77	71.92	885380
2015-08-05	72.22	72.78	72.14	72.35	447039
2015-08-06	72.86	72.96	72.14	72.26	774520
2015-08-07	71.81	72.07	71.46	72.00	584049
2015-08-10	72.26	73.28	72.25	73.08	493748
2015-08-11	72.32	72.41	71.27	71.62	573935
2015-08-12	70.98	71.60	70.23	71.58	1129026
2015-08-13	70.73	71.00	70.45	70.68	721715
2015-08-14	70.41	70.72	70.14	70.62	661314
2015-08-17	69.54	70.20	69.41	70.16	675366
2015-08-18	69.75	69.85	69.44	69.76	709900
2015-08-19	69.53	70.51	69.36	70.17	1354900
2015-08-20	70.17	70.20	68.09	68.10	1364428
2015-08-21	68.50	68.97	67.65	67.71	2103185
2015-08-24	64.91	67.91	63.06	65.47	2794678
2015-08-25	68.67	68.91	66.39	66.48	2586537
2015-08-26	66.91	67.22	65.77	66.80	7063850
2015-08-27	67.51	67.96	67.00	67.96	1489131
2015-08-28	66.99	67.57	66.77	67.46	1369193
2015-08-31	67.15	67.56	66.87	67.26	772621
2015-09-01	66.13	66.20	65.31	65.59	1081014
2015-09-02	65.85	66.15	65.19	66.13	1495502
2015-09-03	66.21	66.68	66.18	66.57	2811379
2015-09-04	64.76	65.18	64.35	64.73	1669108
2015-09-08	65.96	66.37	65.67	66.35	894364
2015-09-09	66.40	66.50	64.95	65.06	1251243
2015-09-10	64.98	66.51	64.94	65.98	1302380
2015-09-11	65.60	66.06	65.53	66.06	901377
2015-09-14	65.84	66.06	65.58	65.80	605652
2015-09-15	65.78	68.00	65.53	66.89	1593812
2015-09-16	66.66	67.21	66.43	66.97	1332948
2015-09-17	66.94	67.64	66.73	67.07	1212175
2015-09-18	65.21	65.88	64.81	64.96	1397822
2015-09-21	65.19	65.41	64.76	65.09	829308
2015-09-22	63.70	63.90	62.94	63.40	1421840
2015-09-23	63.32	63.67	62.95	63.48	1606666
2015-09-24	62.99	63.42	62.57	63.38	2312550
2015-09-25	64.01	64.45	63.67	63.85	1777757
2015-09-28	64.19	64.19	63.36	63.37	1213783
2015-09-29	63.51	64.16	63.34	63.96	957441
2015-09-30	65.27	65.36	64.20	64.79	910950
2015-10-01	64.54	64.65	63.43	64.16	891592
2015-10-02	64.77	65.82	64.29	65.80	1206612
2015-10-05	66.29	66.80	66.23	66.67	687031
2015-10-06	67.09	67.65	67.02	67.32	1002616
2015-10-07	67.10	67.60	66.67	67.39	870982
2015-10-08	66.86	67.63	66.67	67.56	967624
2015-10-09	68.52	68.75	68.08	68.38	869422
2015-10-12	68.23	68.87	68.20	68.45	1315543
2015-10-13	72.37	73.12	72.14	72.30	3456356
2015-10-14	72.82	73.00	72.35	72.78	925918
2015-10-15	73.65	74.23	73.51	74.10	1571571
2015-10-16	74.90	75.34	74.74	75.34	944907
2015-10-19	75.36	75.41	74.33	74.76	835388
2015-10-20	75.61	75.92	75.15	75.46	1199003
2015-10-21	76.50	76.78	76.08	76.17	1357606
2015-10-22	76.73	77.49	76.62	77.02	1049491
2015-10-23	77.30	77.65	76.81	77.32	938760
2015-10-26	77.27	77.62	77.14	77.38	769482
2015-10-27	77.69	78.01	76.87	77.04	1518420
2015-10-28	77.98	78.75	77.40	78.03	1107155
2015-10-29	77.54	78.18	77.47	78.12	463568
2015-10-30	78.22	79.32	78.16	78.71	992871
2015-11-02	79.67	79.91	79.50	79.84	779016
2015-11-03	79.90	80.69	79.86	80.22	1249049
2015-11-04	79.92	79.94	78.94	79.13	1226056
2015-11-05	80.38	80.55	79.91	79.95	1259248
2015-11-06	78.75	78.96	78.07	78.79	1575824
2015-11-09	79.07	79.11	78.18	78.84	934236
2015-11-10	77.65	78.41	77.51	78.30	1198095
2015-11-11	78.97	79.57	78.80	79.34	1886360
2015-11-12	78.88	79.68	78.75	79.14	1123695
2015-11-13	78.18	78.49	77.61	77.96	785819
2015-11-16	77.51	78.07	77.42	78.03	683208
2015-11-17	78.31	78.70	78.08	78.14	808524
2015-11-18	78.75	79.50	78.29	79.39	863722
2015-11-19	80.00	80.42	79.90	80.16	753352
2015-11-20	80.30	80.33	79.62	79.77	591582
2015-11-23	79.27	79.50	78.84	79.10	1142631
2015-11-24	78.52	78.88	78.02	78.64	933665
2015-11-25	78.70	79.24	78.54	79.00	486015
2015-11-27	78.84	79.15	78.66	79.05	377626
2015-11-30	78.78	79.12	78.46	79.00	1204723
2015-12-01	79.43	79.77	79.18	79.72	699552
2015-12-02	79.36	79.49	78.90	79.13	1207166
2015-12-03	79.26	79.41	78.13	78.49	1427124
2015-12-04	78.08	79.16	78.04	78.98	1417465
2015-12-07	79.33	79.37	78.86	79.27	801822
2015-12-08	78.93	79.21	78.60	78.89	776842
2015-12-09	78.88	79.36	77.78	78.27	679432
2015-12-10	78.73	78.87	78.23	78.37	704992
2015-12-11	77.45	77.81	77.02	77.21	725298
2015-12-14	77.40	77.97	76.58	77.48	1468507
2015-12-15	78.58	78.74	78.01	78.26	799803
2015-12-16	78.44	78.87	77.52	78.48	1370187
2015-12-17	79.41	79.50	78.38	78.41	1038357
2015-12-18	78.40	78.47	77.81	78.12	1114242
2015-12-21	79.28	79.41	78.28	78.68	912207
2015-12-22	78.66	79.26	78.18	79.10	734047
2015-12-23	79.17	79.90	79.14	79.81	566597
2015-12-24	79.85	80.36	79.69	80.05	163221
2015-12-28	80.13	80.33	79.84	80.31	331973
2015-12-29	80.63	81.21	80.62	80.91	427682
2015-12-30	80.54	80.67	80.15	80.15	368983
2015-12-31	79.71	79.81	79.07	79.10	267879
2016-01-04	76.74	77.18	75.89	77.14	1075430
2016-01-05	76.33	77.10	76.16	76.97	1392002
2016-01-06	76.81	77.79	76.66	77.65	1031614
2016-01-07	76.90	77.97	76.68	77.21	1670828
2016-01-08	78.27	78.35	76.76	76.90	1186843
2016-01-11	78.13	78.72	77.74	78.56	1519730
2016-01-12	80.96	80.99	79.90	80.36	3382563
2016-01-13	80.39	80.60	77.97	78.43	2530387
2016-01-14	79.41	80.27	78.93	79.72	1988806
2016-01-15	77.24	77.77	76.65	76.90	1583135
2016-01-19	78.79	79.07	77.77	78.34	1658925
2016-01-20	77.67	78.00	76.06	77.47	2242397
2016-01-21	77.43	78.31	76.63	77.99	2028222
2016-01-22	77.69	78.40	77.50	78.27	2273260
2016-01-25	78.55	79.33	78.19	78.31	1356479
2016-01-26	77.96	78.98	77.88	78.94	867316
2016-01-27	79.04	80.10	78.64	78.89	992397
2016-01-28	78.82	78.91	77.44	77.70	1581756
2016-01-29	78.22	79.83	78.15	79.80	1339394
2016-02-01	78.67	79.97	78.55	79.70	1213334
2016-02-02	78.47	78.54	77.58	77.71	1300440
2016-02-03	78.61	79.33	77.43	79.07	1274554
2016-02-04	77.79	78.67	77.54	78.23	1283415
2016-02-05	77.39	77.42	74.93	75.40	1756238
2016-02-08	73.76	74.37	73.29	74.31	2167673
2016-02-09	73.48	75.59	73.42	74.88	2887235
2016-02-10	75.57	75.99	74.86	74.95	1644982
2016-02-11	74.58	74.80	73.69	74.29	1253466
2016-02-12	73.36	73.70	72.66	73.68	1514011
2016-02-16	74.95	76.04	74.46	75.74	1720676
2016-02-17	76.12	76.89	75.99	76.77	1091403
2016-02-18	77.27	77.32	76.54	76.75	805032
2016-02-19	76.56	77.77	76.43	77.63	1359717
2016-02-22	77.27	77.88	77.27	77.60	1417679
2016-02-23	77.32	77.44	76.70	76.78	562867
2016-02-24	75.11	76.18	74.70	76.03	1021096
2016-02-25	77.20	78.09	76.92	78.08	1007264
2016-02-26	77.34	77.42	76.36	76.42	1389575
2016-02-29	75.37	76.20	75.32	75.34	791452
2016-03-01	76.79	77.92	76.72	77.91	893264
2016-03-02	77.10	77.74	76.68	77.71	1079604
2016-03-03	76.30	76.77	75.79	76.67	830436
2016-03-04	77.00	77.42	76.51	76.94	957319
2016-03-07	76.40	76.79	76.11	76.46	1195376
2016-03-08	76.30	76.98	76.23	76.34	628913
2016-03-09	77.17	77.31	76.72	77.02	757592
2016-03-10	77.88	78.49	76.20	76.86	1087843
2016-03-11	77.61	78.72	77.52	78.65	750061
2016-03-14	78.65	79.25	78.65	79.24	1525
2016-03-15	78.98	79.39	78.79	79.32	431181
2016-03-16	78.98	80.21	78.84	80.07	553030
2016-03-17	79.21	80.18	79.06	79.88	659052
2016-03-18	79.55	80.30	79.21	79.91	707666
2016-03-21	79.55	79.90	79.39	79.62	688600
2016-03-22	78.92	79.77	78.82	79.56	322693
2016-03-23	80.15	80.15	79.33	79.49	705772
2016-03-24	79.19	79.53	79.07	79.44	389252
2016-03-28	79.78	80.47	79.43	80.23	797164
2016-03-29	78.89	80.28	78.67	80.20	1082561
2016-03-30	80.66	81.23	80.60	80.69	967132
2016-03-31	80.95	81.24	80.38	80.42	607991
2016-04-01	78.72	79.97	78.69	79.73	842364
2016-04-04	79.90	80.11	79.32	79.54	710324
2016-04-05	78.34	78.50	77.76	77.85	1881865
2016-04-06	77.80	79.19	77.75	79.19	747495
2016-04-07	77.66	77.91	77.12	77.27	955838
2016-04-08	77.38	77.47	76.63	76.71	2004813
2016-04-11	77.17	77.54	76.79	76.90	1991187
2016-04-12	77.25	78.68	77.06	78.58	1717618
2016-04-13	77.94	78.43	77.71	78.33	747794
2016-04-14	78.99	79.12	78.62	79.03	932975
2016-04-15	78.89	79.17	78.37	78.51	515801
2016-04-18	79.02	79.71	78.98	79.34	690464
2016-04-19	80.97	81.04	80.20	80.63	1447142
2016-04-20	80.25	80.90	80.03	80.55	1574129
2016-04-21	80.00	80.60	79.72	80.12	861069
2016-04-22	80.66	80.72	79.79	80.20	891039
2016-04-25	79.51	80.02	79.32	79.95	599475
2016-04-26	79.20	79.81	78.98	79.50	869720
2016-04-27	80.38	81.19	80.20	81.02	1350851
2016-04-28	79.52	80.19	79.20	79.37	982695
2016-04-29	78.74	78.83	78.17	78.62	878729
2016-05-02	79.68	79.86	79.15	79.75	894354
2016-05-03	78.82	79.01	78.18	78.52	710286
2016-05-04	77.62	77.68	77.17	77.47	1121675
2016-05-05	76.80	77.75	76.67	77.07	1288075
2016-05-06	76.99	77.44	76.79	77.33	467345
2016-05-09	78.41	78.70	78.15	78.31	933499
2016-05-10	76.86	77.63	76.85	77.59	620908
2016-05-11	77.00	77.49	76.85	76.86	974129
2016-05-12	77.89	78.04	76.87	77.25	559104
2016-05-13	77.09	77.42	76.74	77.03	1193297
2016-05-16	77.23	78.12	77.15	77.83	595644
2016-05-17	77.49	77.67	76.70	76.96	956079
2016-05-18	77.00	78.17	76.86	77.52	660927
2016-05-19	77.11	77.32	76.55	76.80	800989
2016-05-20	77.66	77.96	77.47	77.72	883353
2016-05-23	78.27	78.58	77.90	77.95	730572
2016-05-24	79.11	79.73	79.08	79.55	855460
2016-05-25	80.55	80.79	80.13	80.51	2741785
2016-05-26	81.43	81.54	80.99	81.21	917157
2016-05-27	81.19	81.33	80.76	81.00	506614
2016-05-31	81.52	81.62	80.82	81.07	1342508
2016-06-01	80.97	81.26	80.83	81.21	772272
2016-06-02	80.54	80.92	80.25	80.92	617291
2016-06-03	80.87	81.37	80.51	81.17	561724
2016-06-06	81.37	81.54	81.03	81.33	456656
2016-06-07	81.97	82.19	81.81	81.90	468130
2016-06-08	81.67	81.73	81.18	81.52	425097
2016-06-09	80.55	81.01	80.55	80.74	368543
2016-06-10	78.91	79.23	77.94	78.44	1258700
2016-06-13	76.73	77.43	76.69	76.79	1493835
2016-06-14	75.25	76.13	75.22	76.11	2129933
2016-06-15	76.03	76.47	75.79	75.83	1329314
2016-06-16	74.86	76.32	74.43	76.20	1790080
2016-06-17	76.68	77.04	75.80	76.90	1097189
2016-06-20	79.27	79.30	78.06	78.09	1038375
2016-06-21	79.15	79.78	78.88	79.42	994650
2016-06-22	80.01	80.19	78.80	78.83	1132669
2016-06-23	80.52	81.18	79.78	81.07	1349106
2016-06-24	74.17	76.31	73.92	73.94	3748653
2016-06-27	72.35	72.36	71.39	72.02	2171761
2016-06-28	73.68	74.00	73.06	73.85	1078106
2016-06-29	75.26	75.40	74.55	75.10	949560
2016-06-30	74.39	75.03	73.80	75.02	1007681
2016-07-01	75.43	75.58	74.85	74.97	440863
2016-07-05	74.94	74.98	73.94	74.16	927087
2016-07-06	73.73	74.76	73.33	74.71	1131553
2016-07-07	74.62	74.85	74.38	74.59	1220187
2016-07-08	76.26	76.78	75.92	76.60	1438026
2016-07-11	77.87	78.14	77.73	78.02	1417574
2016-07-12	78.43	78.70	78.05	78.31	1122112
2016-07-13	78.22	78.67	78.02	78.09	544930
2016-07-14	79.26	79.53	78.95	79.21	997439
2016-07-15	78.69	78.99	78.56	78.97	702375
2016-07-18	79.10	79.65	78.80	79.59	1182306
2016-07-19	79.10	79.45	78.71	79.32	1406618
2016-07-20	82.98	83.81	82.82	83.71	2905110
2016-07-21	84.42	84.86	83.89	84.20	2128713
2016-07-22	83.94	84.81	83.84	84.45	1513408
2016-07-25	84.60	84.79	84.36	84.69	787833
2016-07-26	85.35	85.55	85.07	85.33	916844
2016-07-27	86.32	86.41	85.63	86.15	1154899
2016-07-28	86.82	87.07	86.47	86.54	1969380
2016-07-29	87.56	87.78	87.14	87.39	1801572
2016-08-01	87.17	87.62	87.02	87.28	692281
2016-08-02	86.66	86.68	86.14	86.53	1455592
2016-08-03	85.97	86.18	85.87	86.15	734679
2016-08-04	85.29	86.13	85.28	85.97	1326243
2016-08-05	85.54	86.27	85.49	86.21	1115298
2016-08-08	85.28	85.90	85.28	85.87	547350
2016-08-09	86.31	87.87	86.28	87.28	1287077
2016-08-10	87.86	87.92	87.49	87.67	831431
2016-08-11	88.04	88.14	87.68	87.72	1161144
2016-08-12	88.13	88.15	87.38	87.53	811308
2016-08-15	87.76	88.17	87.69	88.00	437266
2016-08-16	87.98	88.25	87.73	87.74	711713
2016-08-17	87.60	88.02	87.25	87.86	427969
2016-08-18	87.82	88.13	87.68	88.05	299453
2016-08-19	88.37	88.40	87.92	88.18	530154
2016-08-22	87.27	87.65	87.13	87.56	351732
2016-08-23	87.92	88.11	87.61	87.78	339454
2016-08-24	87.65	87.71	87.24	87.36	386612
2016-08-25	87.26	87.54	87.13	87.39	424669
2016-08-26	87.58	88.55	86.88	87.27	868908
2016-08-29	86.67	87.44	86.66	87.20	724971
2016-08-30	88.70	88.99	88.53	88.74	719963
2016-08-31	87.88	88.20	87.60	87.97	490104
2016-09-01	88.28	88.53	87.92	88.47	612110
2016-09-02	89.32	89.81	89.09	89.64	535952
2016-09-06	90.22	90.50	89.90	90.40	537078
2016-09-07	90.77	91.00	90.36	90.82	621278
2016-09-08	90.38	90.52	89.50	89.54	1057537
2016-09-09	88.64	88.72	87.60	87.64	1210458
2016-09-12	87.38	88.81	87.28	88.76	889163
2016-09-13	88.23	88.51	87.69	88.15	934824
2016-09-14	88.13	88.76	88.07	88.32	561273
2016-09-15	87.77	88.81	87.53	88.67	758238
2016-09-16	86.93	87.18	86.70	86.86	1034879
2016-09-19	88.21	88.48	87.85	88.09	476331
2016-09-20	89.37	89.39	88.85	89.04	699115
2016-09-21	89.45	90.42	89.16	90.32	714764
2016-09-22	92.58	92.76	92.19	92.36	1825575
2016-09-23	91.76	91.89	91.51	91.54	726275
2016-09-26	90.97	91.03	90.50	90.74	628814
2016-09-27	89.76	91.16	89.65	91.06	731209
2016-09-28	91.45	92.18	90.90	92.08	926194
2016-09-29	90.96	91.35	89.20	89.54	952836
2016-09-30	90.01	91.66	89.84	91.41	1029163
2016-10-03	90.92	91.31	90.59	90.89	544997
2016-10-04	90.46	91.12	90.34	90.57	584031
2016-10-05	91.38	91.45	90.85	90.96	422525
2016-10-06	90.82	91.02	90.64	90.93	940191
2016-10-07	90.48	90.54	89.06	89.57	984467
2016-10-10	89.97	90.23	89.91	90.09	750084
2016-10-11	89.64	89.70	88.54	88.61	897530
2016-10-12	87.61	87.72	87.11	87.22	921574
2016-10-13	86.49	87.52	86.16	87.24	651470
2016-10-14	86.95	87.28	86.07	86.13	1358326
2016-10-17	86.44	86.66	86.19	86.35	600741
2016-10-18	88.17	88.20	87.48	87.66	1086773
2016-10-19	87.19	87.50	86.90	86.96	578113
2016-10-20	86.39	87.44	86.20	87.28	1157222
2016-10-21	89.22	89.38	88.36	88.82	3089231
2016-10-24	89.06	89.20	88.20	88.33	938379
2016-10-25	88.15	88.63	88.02	88.31	697325
2016-10-26	87.78	88.37	87.65	87.76	528801
2016-10-27	88.31	88.39	87.63	87.66	799728
2016-10-28	87.77	88.43	87.66	87.89	461223
2016-10-31	87.88	88.30	87.69	87.84	637742
2016-11-01	87.71	87.76	85.86	86.30	751109
2016-11-02	86.47	86.80	85.83	86.05	765190
2016-11-03	85.44	85.60	84.65	84.71	923238
2016-11-04	85.55	85.88	85.20	85.35	616546
2016-11-07	86.17	86.74	86.12	86.71	627558
2016-11-08	86.27	86.83	86.25	86.46	717454
2016-11-09	84.55	86.23	84.55	85.97	762313
2016-11-10	84.83	85.53	83.65	84.35	1319786
2016-11-11	82.60	83.26	82.26	83.12	1385991
2016-11-14	81.44	81.86	81.07	81.61	1290144
2016-11-15	80.95	81.89	80.93	81.84	1905503
2016-11-16	81.63	82.52	81.62	82.24	883591
2016-11-17	82.15	82.69	82.04	82.46	1081928
2016-11-18	82.92	83.28	82.73	83.22	870439
2016-11-21	83.84	84.25	83.65	84.25	683356
2016-11-22	84.79	85.52	84.36	85.40	1735235
2016-11-23	83.74	84.19	83.57	84.14	852255
2016-11-25	85.80	85.85	85.35	85.61	658072
2016-11-28	85.01	85.23	84.53	84.56	710747
2016-11-29	83.92	84.79	83.82	84.52	597836
2016-11-30	84.29	84.29	83.16	83.22	596414
2016-12-01	82.89	82.97	81.75	81.91	868170
2016-12-02	81.47	82.42	81.30	81.92	1253488
2016-12-05	82.85	83.29	82.59	83.13	438816
2016-12-06	82.49	83.15	82.45	82.99	680411
2016-12-07	83.50	84.95	83.45	84.74	583885
2016-12-08	84.17	84.64	84.05	84.24	877422
2016-12-09	84.37	84.62	84.21	84.43	552511
2016-12-12	84.70	84.73	84.03	84.46	767038
2016-12-13	85.17	86.05	85.17	85.44	486465
2016-12-14	85.60	85.98	84.71	84.91	686850
2016-12-15	84.28	84.94	84.14	84.68	770797
2016-12-16	84.81	85.21	84.76	85.01	569112
2016-12-19	85.47	85.88	85.11	85.27	424338
2016-12-20	85.77	86.09	85.58	86.05	426419
2016-12-21	86.61	86.67	85.85	85.95	478221
2016-12-22	85.95	85.99	85.58	85.71	1020824
2016-12-23	85.44	85.75	85.42	85.69	349427
2016-12-27	85.76	86.14	85.73	85.80	320283
2016-12-28	85.92	86.03	85.54	85.68	363416
2016-12-29	86.38	86.69	86.23	86.51	529631
2016-12-30	86.92	87.23	86.07	86.43	835039
2017-01-03	86.25	86.44	85.92	86.30	803732
2017-01-04	85.66	86.70	85.49	86.66	1057673
2017-01-05	86.37	87.95	86.33	87.85	1257940
2017-01-06	87.82	88.73	87.72	88.47	911445
2017-01-09	88.97	89.48	88.92	89.36	1230843
2017-01-10	89.03	89.28	88.51	88.63	579928
2017-01-11	87.83	88.92	87.76	88.79	1417935
2017-01-12	88.72	89.62	88.67	89.39	614420
2017-01-13	89.28	89.68	89.10	89.44	406078
2017-01-17	89.51	89.74	89.28	89.64	853804
2017-01-18	88.90	89.38	88.87	89.35	790134
2017-01-19	88.80	89.49	88.80	89.23	1153558
2017-01-20	89.37	89.59	89.31	89.40	424321
2017-01-23	89.44	89.47	88.84	89.30	647571
2017-01-24	90.01	90.13	89.31	89.63	1188451
2017-01-25	90.94	91.29	90.56	91.22	1012894
2017-01-26	90.64	91.04	90.43	90.82	764517
2017-01-27	91.22	91.56	90.87	91.12	786637
2017-01-30	90.67	91.44	90.49	91.33	1127642
2017-01-31	91.73	91.80	91.19	91.51	924399
2017-02-01	90.93	91.01	90.19	90.71	1177675
2017-02-02	92.56	92.64	91.75	91.87	1481436
2017-02-03	92.40	92.58	92.07	92.52	628735
2017-02-06	90.89	91.33	90.81	91.25	1222105
2017-02-07	91.36	91.99	91.31	91.96	1532969
2017-02-08	91.72	92.22	91.62	91.79	653804
2017-02-09	91.90	92.17	91.71	91.71	548787
2017-02-10	91.70	91.94	91.64	91.73	417028
2017-02-13	92.88	92.93	92.48	92.53	400411
2017-02-14	92.49	92.53	92.08	92.47	439584
2017-02-15	91.44	92.55	91.39	92.45	699011
2017-02-16	92.48	92.84	92.45	92.75	597846
2017-02-17	92.24	92.58	92.19	92.46	729484
2017-02-21	92.55	93.15	92.51	93.15	604454
2017-02-22	93.56	94.17	93.42	94.01	606249
2017-02-23	93.92	94.45	93.83	94.14	449672
2017-02-24	93.01	93.37	92.77	93.37	630167
2017-02-27	92.89	93.35	92.87	93.22	512605
2017-02-28	93.16	93.58	93.16	93.18	596526
2017-03-01	93.96	94.66	93.89	94.48	1028183
2017-03-02	93.91	94.71	93.81	94.46	554989
2017-03-03	94.12	94.64	94.01	94.64	490230
2017-03-06	94.19	94.29	93.79	94.09	380101
2017-03-07	93.96	94.40	93.74	94.02	516973
2017-03-08	94.18	94.58	94.11	94.18	345984
2017-03-09	94.86	94.88	94.30	94.57	611947
2017-03-10	94.94	95.30	94.60	95.18	1229162
2017-03-13	94.88	95.27	94.88	95.12	876457
2017-03-14	95.08	95.17	94.62	94.70	837138
2017-03-15	94.94	96.16	94.87	96.04	926967
2017-03-16	97.38	97.44	96.94	97.34	1307658
2017-03-17	97.52	97.77	97.19	97.36	1412640
2017-03-20	98.06	98.18	97.73	98.11	1174747
2017-03-21	98.63	98.79	96.92	97.01	1571705
2017-03-22	97.33	98.05	97.23	97.65	702715
2017-03-23	97.33	98.29	97.26	97.87	575114
2017-03-24	97.94	98.32	97.59	97.89	428852
2017-03-27	97.14	97.65	96.94	97.35	520202
2017-03-28	98.21	98.65	98.13	98.49	655362
2017-03-29	97.92	98.49	97.77	98.41	759825
2017-03-30	97.90	98.24	97.77	97.91	742975
2017-03-31	97.74	98.61	97.74	98.17	570303
2017-04-03	98.62	98.69	97.65	98.21	576779
2017-04-04	98.18	98.52	98.12	98.47	427249
2017-04-05	97.75	98.31	97.27	97.38	511710
2017-04-06	97.13	97.66	96.94	97.27	516379
2017-04-07	97.05	97.65	97.01	97.52	448660
2017-04-10	97.15	97.47	97.03	97.39	664513
2017-04-11	97.04	97.26	96.04	97.06	841308
2017-04-12	97.13	97.49	96.91	97.34	726697
2017-04-13	96.61	97.09	96.17	96.18	1023677
2017-04-17	96.58	96.90	96.44	96.78	685536
2017-04-18	96.81	97.03	96.49	97.02	488306
2017-04-19	97.10	97.32	96.86	97.05	921828
2017-04-20	97.50	97.52	97.11	97.15	681846
2017-04-21	97.30	97.34	96.83	97.00	917193
2017-04-24	100.83	101.96	100.61	101.38	1920736
2017-04-25	101.88	102.26	101.23	102.13	1478780
2017-04-26	100.81	101.06	100.20	100.25	1648807
2017-04-27	100.32	100.85	100.11	100.70	678006
2017-04-28	100.07	100.45	100.00	100.18	736680
2017-05-01	100.42	101.11	100.42	100.94	519365
2017-05-02	100.85	101.38	100.75	101.37	968418
2017-05-03	100.88	101.02	100.56	100.89	639398
2017-05-04	101.49	102.46	101.42	102.36	576722
2017-05-05	102.53	103.90	102.50	103.88	519541
2017-05-08	103.03	103.41	102.91	103.31	485418
2017-05-09	103.38	104.05	103.35	103.67	860556
2017-05-10	104.00	104.05	103.26	102.06	540317
2017-05-11	102.18	102.32	101.65	102.15	652537
2017-05-12	102.79	103.55	102.71	103.37	556857
2017-05-15	103.34	103.68	103.31	103.51	330345
2017-05-16	104.98	105.08	104.14	104.69	463961
2017-05-17	104.65	105.14	103.91	103.91	688474
2017-05-18	103.63	104.42	103.57	103.93	1088712
2017-05-19	105.04	105.44	104.96	105.08	714832
2017-05-22	105.45	105.76	105.41	105.74	629733
2017-05-23	106.61	106.64	106.06	106.28	829016
2017-05-24	106.11	106.69	105.98	106.59	314788
2017-05-25	106.33	106.98	106.31	106.81	535992
2017-05-26	105.78	106.36	105.78	106.30	781865
2017-05-30	106.25	106.69	106.23	106.62	640451
2017-05-31	107.57	107.93	107.04	107.56	569126
2017-06-01	107.05	107.29	106.77	107.12	587533
2017-06-02	108.36	108.72	108.14	108.60	685502
2017-06-05	108.04	108.48	107.91	108.24	334514
2017-06-06	107.14	107.83	107.11	107.64	1026499
2017-06-07	107.67	107.89	106.90	107.48	667804
2017-06-08	107.60	107.73	106.95	107.53	558890
2017-06-09	107.53	107.61	105.46	106.06	776712
2017-06-12	103.87	104.04	102.90	103.58	1408501
2017-06-13	105.32	105.49	104.65	104.98	780542
2017-06-14	106.87	107.03	104.61	105.39	790128
2017-06-15	103.58	104.34	103.24	104.21	813603
2017-06-16	104.84	105.82	104.67	105.79	862911
2017-06-19	106.37	106.69	106.26	106.62	456873
2017-06-20	106.12	106.24	105.32	105.53	626926
2017-06-21	105.62	106.31	105.44	106.30	834682
2017-06-22	107.14	107.43	106.65	107.06	753890
2017-06-23	106.71	107.60	106.59	107.48	596634
2017-06-26	107.77	107.97	107.00	107.05	568891
2017-06-27	107.13	107.21	106.05	106.18	552791
2017-06-28	106.12	106.97	105.77	106.90	671973
2017-06-29	105.40	105.45	103.24	103.88	1057401
2017-06-30	104.86	105.06	104.17	104.67	771870
2017-07-03	103.85	104.11	103.05	103.08	548173
2017-07-05	102.71	103.73	102.56	103.62	708203
2017-07-06	101.80	103.17	101.71	102.67	973671
2017-07-07	102.15	103.51	102.08	103.25	708444
2017-07-10	103.94	104.43	103.88	104.27	633543
2017-07-11	103.20	104.11	103.20	103.93	479041
2017-07-12	104.05	105.06	103.89	104.84	639408
2017-07-13	104.81	105.02	104.01	104.15	478252
2017-07-14	104.33	104.95	104.28	104.88	573905
2017-07-17	104.29	104.84	104.19	104.81	584503
2017-07-18	103.88	104.54	103.87	104.42	925013
2017-07-19	105.50	105.62	105.16	105.54	899923
2017-07-20	104.92	106.14	104.91	105.82	1186440
2017-07-21	103.76	104.31	103.29	104.28	1320387
2017-07-24	103.55	103.92	103.09	103.69	1592963
2017-07-25	104.31	104.46	103.71	103.87	810705
2017-07-26	104.37	105.40	104.27	105.26	711273
2017-07-27	105.76	105.97	104.00	105.08	732848
2017-07-28	105.76	106.44	105.60	106.06	858897
2017-07-31	105.89	105.90	105.20	105.85	595289
2017-08-01	106.68	107.19	106.53	107.06	1088874
2017-08-02	106.89	106.95	105.81	106.34	573519
2017-08-03	107.23	107.55	106.86	107.17	858566
2017-08-04	107.74	107.95	107.18	107.36	515166
2017-08-07	106.75	106.90	106.43	106.60	465837
2017-08-08	106.96	107.17	106.22	106.40	671598
2017-08-09	105.25	105.89	105.15	105.69	562497
2017-08-10	104.68	104.84	103.77	103.81	783948
2017-08-11	104.35	104.69	103.93	104.46	573711
2017-08-14	105.81	106.19	105.68	105.70	653689
2017-08-15	105.66	106.16	105.30	105.89	533634
2017-08-16	105.75	106.34	105.70	106.16	520586
2017-08-17	105.56	105.66	104.53	104.55	377776
2017-08-18	104.77	105.12	104.49	104.82	488272
2017-08-21	104.78	105.03	104.35	104.93	396280
2017-08-22	105.33	105.66	105.12	105.41	427199
2017-08-23	105.32	105.85	105.28	105.56	321854
2017-08-24	105.19	105.29	104.45	104.61	550162
2017-08-25	104.97	105.46	104.88	105.12	378662
2017-08-28	105.60	105.69	105.02	105.37	346502
2017-08-29	104.09	105.24	104.03	104.78	923093
2017-08-30	104.49	104.76	104.15	104.53	480290
2017-08-31	104.60	105.10	104.25	104.95	764160
2017-09-01	105.71	105.74	105.12	105.34	378665
2017-09-05	105.13	105.62	104.35	104.76	354642
2017-09-06	106.02	106.34	105.43	106.07	684613
2017-09-07	107.91	108.37	107.61	108.01	1044995
2017-09-08	108.86	109.07	108.18	108.30	851071
2017-09-11	109.55	110.32	109.50	110.19	1069085
2017-09-12	109.93	110.21	109.59	109.94	838977
2017-09-13	109.75	109.90	109.47	109.80	586473
2017-09-14	108.91	109.46	108.71	109.20	403354
2017-09-15	109.76	110.12	109.33	109.74	726481
2017-09-18	109.97	110.29	109.88	110.06	1057738
2017-09-19	110.64	110.67	110.06	110.33	641084
2017-09-20	110.24	110.44	108.97	109.90	636386
2017-09-21	109.64	110.01	109.25	109.63	459660
2017-09-22	110.29	110.53	109.80	110.27	464367
2017-09-25	109.85	109.86	108.37	108.95	482779
2017-09-26	108.09	108.28	107.38	107.92	768774
2017-09-27	107.43	108.34	107.43	107.98	663937
2017-09-28	108.35	108.95	108.35	108.80	414672
2017-09-29	108.77	109.66	108.60	109.65	549407
2017-10-02	109.97	110.71	109.94	110.56	557343
2017-10-03	110.66	111.21	110.65	110.94	378242
2017-10-04	110.09	110.58	109.93	110.12	545092
2017-10-05	110.30	110.94	110.04	110.92	574214
2017-10-06	109.84	110.97	109.84	110.97	787240
2017-10-09	111.44	112.31	111.34	112.31	12625663
2017-10-10	112.47	112.55	111.81	112.35	561067
2017-10-11	112.19	112.80	112.16	112.66	522710
2017-10-12	112.55	113.03	112.51	112.65	322600
2017-10-13	112.71	113.17	112.60	112.72	344985
2017-10-16	112.09	112.09	111.56	111.84	515688
2017-10-17	111.12	111.47	110.86	111.34	328426
2017-10-18	112.16	112.17	111.14	111.77	533046
2017-10-19	112.39	113.64	111.80	113.40	1799661
2017-10-20	112.68	112.71	111.87	112.03	776087
2017-10-23	112.56	113.14	112.26	112.32	720305
2017-10-24	112.19	112.51	111.62	112.30	560257
2017-10-25	113.22	113.62	112.32	112.76	795804
2017-10-26	113.31	113.98	112.65	113.40	561069
2017-10-27	114.38	114.41	113.48	114.15	582321
2017-10-30	113.40	113.82	113.39	113.80	400268
2017-10-31	114.23	114.48	113.57	114.20	302978
2017-11-01	116.36	116.90	115.93	116.27	916153
2017-11-02	116.00	116.13	114.91	115.52	587366
2017-11-03	115.17	115.22	114.62	114.91	917960
2017-11-06	115.48	115.54	114.67	114.99	688752
2017-11-07	114.51	114.70	113.84	114.22	1140493
2017-11-08	114.00	114.79	113.79	114.60	485905
2017-11-09	112.55	112.85	111.74	112.64	635340
2017-11-10	113.11	113.12	112.09	112.59	486964
2017-11-13	111.01	112.40	110.94	112.37	518130
2017-11-14	113.13	113.24	112.49	113.08	435484
2017-11-15	112.57	113.43	112.42	112.88	663833
2017-11-16	113.44	114.01	113.31	113.94	487695
2017-11-17	114.09	114.28	113.59	113.75	393707
2017-11-20	113.65	114.26	113.53	114.03	299644
2017-11-21	114.91	115.57	114.86	115.29	286982
2017-11-22	114.72	115.64	113.54	113.85	385053
2017-11-24	115.81	116.47	115.65	116.41	294119
2017-11-27	116.00	116.26	115.57	115.74	394022
2017-11-28	116.09	116.14	115.19	115.52	282697
2017-11-29	115.31	115.31	112.54	112.97	614545
2017-11-30	113.46	113.67	112.76	113.35	796116
2017-12-01	111.56	112.17	110.77	111.78	660770
2017-12-04	112.64	112.64	111.38	111.44	569172
2017-12-05	110.80	112.10	110.61	111.30	533708
2017-12-06	110.72	112.56	110.49	112.20	482076
2017-12-07	111.86	112.63	111.75	112.42	350757
2017-12-08	113.08	113.29	112.42	112.55	256940
2017-12-11	111.40	112.10	111.31	112.03	547609
2017-12-12	112.48	112.97	112.20	112.67	467555
2017-12-13	113.18	113.49	112.58	112.90	324915
2017-12-14	114.34	114.92	113.80	113.80	614525
2017-12-15	113.55	114.70	113.39	114.28	854253
2017-12-18	116.31	116.41	115.81	115.92	472321
2017-12-19	115.60	115.68	114.55	115.20	426984
2017-12-20	113.76	113.82	112.60	113.16	471020
2017-12-21	112.87	113.47	112.73	112.88	369841
2017-12-22	112.29	112.64	111.95	112.58	262565
2017-12-26	112.43	112.50	111.93	112.36	157966
2017-12-27	112.75	113.35	112.59	113.10	317501
2017-12-28	112.78	113.02	112.03	112.40	487933
2017-12-29	112.22	112.69	111.99	112.36	287764
2018-01-02	111.23	112.42	111.13	112.39	540574
2018-01-03	112.63	113.69	112.55	113.31	506151
2018-01-04	114.78	115.30	114.70	115.05	539287
2018-01-05	115.45	116.50	115.36	116.33	475330
2018-01-08	115.09	115.42	114.76	114.80	515510
2018-01-09	114.36	114.46	113.45	114.16	515853
2018-01-10	113.64	113.82	112.59	112.87	705869
2018-01-11	110.54	110.65	109.37	109.64	2291164
2018-01-12	109.83	110.63	109.51	110.13	1603401
2018-01-16	111.98	112.38	110.45	110.68	927218
2018-01-17	110.08	111.35	109.90	111.19	977073
2018-01-18	111.78	112.18	111.09	111.67	898047
2018-01-19	113.09	113.25	112.65	113.20	821878
2018-01-22	112.18	112.79	111.80	112.78	671508
2018-01-23	114.02	114.65	113.74	114.27	524589
2018-01-24	114.96	115.33	114.03	114.37	562112
2018-01-25	114.17	114.28	112.64	112.84	638987
2018-01-26	113.83	114.58	113.66	114.54	1563035
2018-01-29	113.72	114.15	112.88	113.54	1948526
2018-01-30	112.98	113.15	110.19	110.81	6145937
2018-01-31	112.35	113.42	111.97	113.25	5107440
2018-02-01	112.22	112.56	111.36	111.65	1354193
2018-02-02	110.85	110.85	108.97	109.15	1297955
2018-02-05	107.78	108.95	105.40	105.87	1350594
2018-02-06	104.93	108.48	104.66	108.36	1713078
2018-02-07	105.80	106.62	104.84	105.09	1971739
2018-02-08	104.77	104.87	101.61	101.66	1058754
2018-02-09	102.53	103.09	99.20	101.99	1377224
2018-02-12	102.92	103.24	102.18	102.75	959250
2018-02-13	102.59	102.95	102.18	102.80	933903
2018-02-14	102.48	105.17	102.44	105.13	1121304
2018-02-15	105.34	105.66	104.00	105.56	1204256
2018-02-16	104.61	105.58	104.55	104.90	547782
2018-02-20	103.99	104.93	103.84	104.23	1600766
2018-02-21	104.13	104.75	103.20	103.25	1195818
2018-02-22	103.43	104.61	102.95	104.14	1183141
2018-02-23	103.96	104.96	103.79	104.90	1388141
2018-02-26	104.31	105.36	103.71	105.31	1813461
2018-02-27	105.45	105.79	104.07	104.07	993348
2018-02-28	105.12	105.69	104.44	104.50	946208
2018-03-01	102.82	103.05	101.15	102.00	1966757
2018-03-02	101.70	102.85	101.08	102.71	795845
2018-03-05	103.02	104.77	102.98	104.60	1019255
2018-03-06	105.12	105.33	104.70	105.08	656556
2018-03-07	107.40	107.94	106.86	107.91	1356902
2018-03-08	108.46	108.88	108.08	108.34	1154126
2018-03-09	108.41	109.20	108.27	109.12	876450
2018-03-12	108.81	109.26	108.23	108.98	717852
2018-03-13	109.48	109.53	107.40	107.62	730916
2018-03-14	108.60	108.65	107.40	108.08	492810
2018-03-15	108.30	109.00	108.05	108.49	819519
2018-03-16	107.48	108.25	107.29	107.52	578478
2018-03-19	106.16	106.26	105.24	106.24	485646
2018-03-20	104.10	105.20	104.10	104.90	877957
2018-03-21	104.80	105.85	104.73	105.10	693968
2018-03-22	104.72	105.41	103.87	103.94	936516
2018-03-23	104.26	104.45	102.41	102.48	801055
2018-03-26	104.71	105.12	102.75	104.83	627496
2018-03-27	104.90	105.34	102.42	103.03	815319
2018-03-28	103.95	105.20	103.54	103.98	1044167
2018-03-29	104.73	105.84	104.26	105.16	670084
2018-04-02	105.08	105.18	102.42	103.29	452366
2018-04-03	103.89	104.16	102.69	103.67	1043509
2018-04-04	102.37	104.75	102.33	104.47	690339
2018-04-05	105.47	106.10	105.10	105.44	468260
2018-04-06	105.84	106.45	105.06	105.36	598560
2018-04-09	107.95	108.08	107.12	107.17	821503
2018-04-10	107.98	108.36	107.26	107.74	973224
2018-04-11	107.31	108.00	106.86	106.97	794552
2018-04-12	107.71	108.19	107.59	107.91	602793
2018-04-13	108.54	108.62	107.86	108.13	483491
2018-04-16	108.39	108.50	107.73	107.95	391065
2018-04-17	108.45	109.63	108.32	109.44	587220
2018-04-18	109.58	109.60	108.76	109.01	639048
2018-04-19	108.86	109.07	107.09	107.87	900300
2018-04-20	106.80	106.80	105.86	106.00	1004039
2018-04-23	106.45	106.72	105.57	105.98	1179650
2018-04-24	110.59	111.13	108.50	108.50	3035030
2018-04-25	108.58	109.00	107.61	108.89	1009209
2018-04-26	109.33	110.22	109.15	109.88	1801433
2018-04-27	111.38	111.57	110.54	111.35	946447
2018-04-30	110.74	111.51	110.69	110.83	412241
2018-05-01	110.41	111.75	110.17	111.72	896481
2018-05-02	112.52	112.74	111.72	111.98	984760
2018-05-03	112.92	113.30	111.67	113.14	737577
2018-05-04	112.62	114.21	112.57	114.02	896318
2018-05-07	114.35	114.61	113.77	113.99	894699
2018-05-08	113.99	115.10	113.87	114.80	982788
2018-05-09	114.73	115.36	114.35	115.07	814612
2018-05-10	115.48	116.69	115.38	116.46	1717766
2018-05-11	115.92	116.43	115.68	116.18	548960
2018-05-14	115.95	116.26	115.00	115.19	1085907
2018-05-15	113.46	113.97	112.60	113.64	524664
2018-05-16	113.65	114.72	113.08	114.16	616499
2018-05-17	114.25	115.18	113.96	112.82	532487
2018-05-18	112.49	113.33	112.12	113.24	1224772
2018-05-21	114.19	114.44	113.47	113.72	397150
2018-05-22	113.40	113.86	112.88	113.11	650038
2018-05-23	112.02	113.71	112.02	113.63	779561
2018-05-24	113.95	114.26	112.94	114.03	1999181
2018-05-25	113.68	114.26	113.54	114.03	2068317
2018-05-29	110.67	111.15	109.72	110.29	1017267
2018-05-30	111.88	112.65	110.99	112.40	671289
2018-05-31	112.68	113.03	111.87	112.79	408637
2018-06-01	114.46	114.46	113.18	113.73	518115
2018-06-04	114.14	114.92	114.05	114.61	535665
2018-06-05	116.17	116.44	115.34	115.67	640752
2018-06-06	116.45	116.94	115.82	116.89	1384946
2018-06-07	117.89	118.02	116.44	116.93	1074812
2018-06-08	118.07	119.07	117.52	118.75	911738
2018-06-11	119.31	120.56	119.07	120.01	722698
2018-06-12	120.58	120.79	119.99	120.19	755486
2018-06-13	120.98	121.38	120.08	120.50	460063
2018-06-14	120.66	121.95	120.54	121.38	536113
2018-06-15	121.02	121.20	120.44	121.18	544123
2018-06-18	118.46	119.52	118.44	119.47	1986041
2018-06-19	116.72	118.73	116.72	118.51	1515806
2018-06-20	118.74	119.24	118.13	118.59	855206
2018-06-21	119.04	119.04	117.54	117.94	644527
2018-06-22	117.66	118.27	116.17	117.83	1463362
2018-06-25	116.34	116.57	115.36	116.27	1453376
2018-06-26	115.61	115.87	114.74	115.21	1077260
2018-06-27	116.01	116.66	114.55	114.84	521206
2018-06-28	112.26	113.49	112.20	113.21	1037472
2018-06-29	115.02	115.82	115.00	115.66	615621
2018-07-02	113.59	115.39	113.53	115.32	521682
2018-07-03	115.95	115.95	114.99	115.18	1279296
2018-07-05	115.63	116.57	115.27	116.45	896836
2018-07-06	116.48	117.19	116.24	117.13	863695
2018-07-09	119.45	119.48	118.55	119.38	808810
2018-07-10	119.26	120.13	119.26	119.67	511957
2018-07-11	117.62	118.46	117.48	117.82	654165
2018-07-12	118.11	119.61	118.11	119.44	755351
2018-07-13	119.48	119.98	119.06	119.91	804224
2018-07-16	120.07	120.80	120.06	120.57	1450807
2018-07-17	119.72	121.91	119.68	121.64	741684
2018-07-18	121.65	122.74	121.27	121.96	1738861
2018-07-19	118.08	118.77	116.88	117.41	1390505
2018-07-20	117.05	117.32	116.18	116.40	1451308
2018-07-23	117.14	117.14	116.33	116.81	716012
2018-07-24	118.60	118.68	116.90	117.38	738514
2018-07-25	118.11	119.48	117.49	119.27	643309
2018-07-26	119.57	120.51	119.37	119.70	952763
2018-07-27	120.94	120.94	118.93	119.05	794184
2018-07-30	119.02	119.08	116.73	116.77	708428
2018-07-31	116.89	117.11	115.79	116.04	1363512
2018-08-01	116.33	116.52	115.75	115.95	1039372
2018-08-02	114.88	115.57	114.79	115.57	751064
2018-08-03	115.49	115.78	114.81	115.71	448562
2018-08-06	115.00	115.66	114.63	115.24	290538
2018-08-07	115.98	116.00	115.12	115.59	321872
2018-08-08	116.02	116.47	115.78	116.02	330443
2018-08-09	116.29	116.51	115.54	115.69	457507
2018-08-10	112.26	113.31	112.22	112.86	819892
2018-08-13	114.47	114.90	113.83	114.10	636015
2018-08-14	114.52	114.66	113.42	114.17	690289
2018-08-15	112.88	113.35	112.12	113.22	1340537
2018-08-16	115.54	116.78	115.26	116.08	877861
2018-08-17	115.48	116.93	115.38	116.90	468746
2018-08-20	117.73	117.89	117.14	117.70	748327
2018-08-21	118.15	118.21	117.58	117.98	426549
2018-08-22	119.06	119.10	118.45	119.08	829931
2018-08-23	119.74	120.16	119.11	119.29	525488
2018-08-24	120.25	120.94	119.92	120.90	324613
2018-08-27	121.67	122.38	121.32	122.21	394787
2018-08-28	122.50	122.51	121.82	122.03	493812
2018-08-29	122.10	122.46	121.92	122.05	1498897
2018-08-30	121.07	121.89	120.87	121.23	716347
2018-08-31	120.11	120.83	119.39	119.74	443737
2018-09-04	117.76	118.81	117.55	118.38	926381
2018-09-05	117.32	117.40	115.33	115.41	863653
2018-09-06	115.96	116.14	114.55	115.33	618544
2018-09-07	115.55	116.70	115.27	116.52	569010
2018-09-10	118.05	118.42	117.58	118.26	533135
2018-09-11	117.98	119.52	117.63	119.29	395431
2018-09-12	120.42	121.43	119.80	121.05	655080
2018-09-13	121.58	121.83	120.84	121.17	723731
2018-09-14	121.19	121.64	120.91	121.40	429391
2018-09-17	120.33	120.63	119.72	119.79	1791053
2018-09-18	119.27	120.74	119.26	120.28	490752
2018-09-19	119.31	119.80	119.04	119.49	770409
2018-09-20	119.76	120.44	119.24	120.13	835505
2018-09-21	121.20	122.43	120.91	121.64	715831
2018-09-24	121.94	122.51	121.47	122.04	424761
2018-09-25	124.32	126.63	123.94	126.61	2447802
2018-09-26	126.17	127.16	126.08	126.17	866215
2018-09-27	126.01	126.38	125.24	125.36	855786
2018-09-28	122.47	123.74	122.47	123.00	1341959
2018-10-01	123.58	123.75	122.87	123.27	523428
2018-10-02	122.04	122.60	121.46	122.21	627764
2018-10-03	123.24	123.25	122.53	122.77	359481
2018-10-04	123.08	123.09	121.42	122.06	536789
2018-10-05	120.47	121.10	119.46	120.09	528112
2018-10-08	117.63	118.04	116.27	117.33	1522363
2018-10-09	117.67	119.80	117.67	119.38	1796133
2018-10-10	116.36	116.51	112.78	113.01	2665201
2018-10-11	113.51	114.21	111.51	112.91	2087962
2018-10-12	114.76	115.32	112.32	114.53	967412
2018-10-15	112.91	113.98	112.76	113.25	726934
2018-10-16	115.95	117.43	115.38	117.42	2058935
2018-10-17	116.20	116.36	115.06	115.79	963333
2018-10-18	110.66	111.19	106.98	107.01	2493055
2018-10-19	108.80	109.80	108.58	109.02	1064188
2018-10-22	110.18	110.34	108.03	108.62	1098127
2018-10-23	106.26	108.43	105.87	107.74	979950
2018-10-24	106.29	106.43	103.31	103.37	1336093
2018-10-25	104.82	107.52	103.88	106.54	1087116
2018-10-26	104.88	106.65	103.83	105.41	782145
2018-10-29	106.54	106.71	102.81	104.28	787987
2018-10-30	104.33	105.64	103.89	105.59	877778
2018-10-31	106.81	107.93	106.67	107.26	826983
2018-11-01	107.05	107.20	105.97	106.67	760619
2018-11-02	107.95	108.47	106.95	107.63	563638
2018-11-05	107.77	107.85	106.75	107.62	523379
2018-11-06	106.78	107.58	106.54	106.90	601227
2018-11-07	108.08	109.51	107.87	109.49	981787
2018-11-08	107.94	108.68	107.40	107.61	1311046
2018-11-09	107.92	108.50	107.20	108.31	912520
2018-11-12	103.11	103.32	101.02	101.42	1350356
2018-11-13	102.14	104.25	102.10	103.73	1829086
2018-11-14	105.21	105.44	103.23	103.83	789379
2018-11-15	103.84	106.09	103.25	105.48	760010
2018-11-16	103.99	105.30	103.62	104.60	1112344
2018-11-19	104.19	104.27	101.18	101.58	1704345
2018-11-20	98.97	101.00	98.83	99.98	936307
2018-11-21	101.48	102.24	101.20	101.51	890819
2018-11-23	99.91	101.59	99.91	100.99	524845
2018-11-26	102.24	102.77	101.40	102.74	832317
2018-11-27	101.60	102.41	100.94	101.86	764449
2018-11-28	102.72	105.09	102.44	104.91	695879
2018-11-29	104.70	104.98	103.57	103.99	782569
2018-11-30	103.69	103.88	103.00	103.68	698941
2018-12-03	105.50	105.58	104.75	105.29	666859
2018-12-04	105.31	105.45	102.78	102.91	884227
2018-12-06	100.34	101.72	99.56	101.51	1596298
2018-12-07	102.69	103.22	100.28	100.72	683660
2018-12-10	101.55	102.38	100.49	101.90	871739
2018-12-11	102.82	102.90	101.03	101.56	981764
2018-12-12	103.64	104.27	103.29	103.34	830932
2018-12-13	103.63	104.05	102.86	103.46	1071839
2018-12-14	101.58	102.08	100.80	100.99	673461
2018-12-17	100.35	100.88	99.15	99.62	789885
2018-12-18	100.32	100.57	99.69	100.08	724782
2018-12-19	102.02	102.26	98.85	100.11	854381
2018-12-20	100.51	101.00	98.98	100.10	854043
2018-12-21	99.32	99.46	95.74	96.14	2155024
2018-12-24	95.86	96.93	95.00	95.00	405543
2018-12-26	95.21	98.48	94.81	98.38	559010
2018-12-27	97.71	99.06	96.64	98.99	978850
2018-12-28	100.01	100.21	98.94	99.20	534502
2018-12-31	100.35	100.51	99.14	99.55	429252
2019-01-02	98.57	99.56	98.34	99.18	506308
2019-01-03	96.73	96.83	95.45	95.46	807949
2019-01-04	97.34	99.20	96.91	98.74	1038093
2019-01-07	99.44	100.19	98.76	99.71	861564
2019-01-08	101.37	101.48	100.43	101.27	548590
2019-01-09	102.78	103.17	102.29	102.65	516377
2019-01-10	102.55	103.41	102.08	103.34	663785
2019-01-11	102.20	102.44	101.58	101.98	576938
2019-01-14	100.65	101.53	100.65	101.11	628991
2019-01-15	100.85	102.50	100.85	102.43	443058
2019-01-16	101.73	102.59	101.71	102.25	442496
2019-01-17	102.37	103.93	102.30	103.63	337976
2019-01-18	105.24	106.13	104.62	105.74	484358
2019-01-22	103.51	103.83	102.89	103.33	680417
2019-01-23	104.77	104.99	103.66	104.10	539136
2019-01-24	105.56	105.61	104.72	105.40	1999098
2019-01-25	106.50	106.54	105.59	106.01	1036483
2019-01-28	105.90	108.31	105.40	106.94	2299630
2019-01-29	103.37	103.89	102.15	102.69	2048530
2019-01-30	101.96	103.15	100.97	102.52	1275575
2019-01-31	102.47	103.75	102.31	103.42	1027237
2019-02-01	103.82	104.56	103.48	103.95	566191
2019-02-04	103.19	104.29	102.93	104.21	564868
2019-02-05	105.84	106.38	105.60	106.27	709516
2019-02-06	106.08	106.17	105.22	105.27	349863
2019-02-07	103.89	104.19	102.90	103.46	659556
2019-02-08	103.91	104.44	103.53	104.03	724529
2019-02-11	104.30	104.52	103.69	104.09	636498
2019-02-12	104.53	105.05	104.28	104.63	794273
2019-02-13	105.32	106.23	105.24	105.26	385132
2019-02-14	105.69	106.29	105.26	105.94	494877
2019-02-15	106.75	106.85	105.85	106.82	328840
2019-02-19	106.06	106.97	106.06	106.74	292740
2019-02-20	106.58	107.36	106.58	106.86	730425
2019-02-21	107.20	107.58	106.81	106.98	298432
2019-02-22	108.08	108.48	107.94	108.32	337127
2019-02-25	107.72	108.07	107.24	107.33	408172
2019-02-26	106.54	107.63	106.48	107.57	327278
2019-02-27	106.71	107.08	106.24	107.01	471384
2019-02-28	107.04	107.32	106.73	107.13	543325
2019-03-01	108.00	108.58	107.72	108.38	473382
2019-03-04	108.00	108.04	106.61	107.32	404231
2019-03-05	107.62	108.26	107.31	107.97	269429
2019-03-06	108.26	108.28	107.45	107.59	270089
2019-03-07	107.43	107.47	106.11	106.35	306425
2019-03-08	106.77	108.05	106.69	107.97	537222
2019-03-11	106.66	107.92	106.66	107.72	475977
2019-03-12	107.36	108.26	107.27	108.01	410315
2019-03-13	108.52	109.29	108.47	108.86	472356
2019-03-14	109.33	109.74	108.91	109.52	394181
2019-03-15	111.64	112.77	111.62	112.49	769114
2019-03-18	111.99	112.34	111.53	112.14	429562
2019-03-19	113.33	113.74	112.98	113.44	506113
2019-03-20	113.79	114.91	113.39	114.53	679558
2019-03-21	113.31	114.50	113.24	114.43	385045
2019-03-22	112.67	113.11	111.09	111.72	780027
2019-03-25	111.41	111.92	111.06	111.60	437180
2019-03-26	113.07	113.97	112.87	113.93	1122972
2019-03-27	113.69	114.01	112.65	113.56	1173076
2019-03-28	114.32	114.59	113.58	114.21	1867893
2019-03-29	116.08	116.15	115.12	115.46	1325679
2019-04-01	115.77	115.95	115.39	115.82	973235
2019-04-02	115.67	115.91	115.30	115.81	581968
2019-04-03	116.67	116.99	116.40	116.43	688806
2019-04-04	117.24	117.36	115.76	115.95	1130824
2019-04-05	114.50	115.04	114.47	114.61	686550
2019-04-08	114.37	114.95	113.77	114.93	868482
2019-04-09	111.40	111.48	110.28	110.37	1094547
2019-04-10	111.93	112.39	111.61	112.27	834057
2019-04-11	112.18	112.39	111.85	112.33	508123
2019-04-12	112.66	112.66	112.18	112.32	354076
2019-04-15	112.26	113.12	112.22	112.80	637988
2019-04-16	112.22	112.25	111.10	111.20	1081420
2019-04-17	112.80	112.80	112.01	112.31	881021
2019-04-18	112.80	113.35	112.48	112.97	485526
2019-04-22	112.65	114.00	112.65	113.79	418071
2019-04-23	113.54	114.90	113.52	114.80	770746
2019-04-24	125.82	130.16	125.61	129.08	4694129
2019-04-25	127.06	129.29	126.86	129.05	2788412
2019-04-26	128.52	128.53	127.42	127.48	1387206
2019-04-29	127.06	129.20	127.02	129.05	1894787
2019-04-30	127.53	128.90	127.53	128.86	903620
2019-05-01	129.06	129.95	127.83	127.86	748598
2019-05-02	127.07	127.50	125.65	125.98	721501
2019-05-03	126.49	127.53	126.11	127.40	441082
2019-05-06	125.22	126.56	125.08	126.42	408282
2019-05-07	124.84	125.05	122.76	123.47	707502
2019-05-08	123.73	124.76	123.48	124.30	674217
2019-05-09	124.30	124.70	123.21	124.37	1096570
2019-05-10	124.76	125.80	123.39	125.75	867362
2019-05-13	124.37	124.64	123.15	123.24	509497
2019-05-14	123.64	125.68	123.59	125.20	924770
2019-05-15	124.40	126.86	124.37	124.47	936872
2019-05-16	127.72	130.11	127.68	129.11	751451
2019-05-17	128.14	128.67	127.22	127.36	455544
2019-05-20	124.78	125.73	124.28	125.19	1040178
2019-05-21	127.28	127.71	126.66	126.91	705594
2019-05-22	127.96	129.00	127.71	128.70	695595
2019-05-23	126.97	127.01	125.91	126.60	431184
2019-05-24	127.61	127.92	127.27	127.51	271150
2019-05-28	126.63	127.47	125.96	126.00	500539
2019-05-29	124.94	124.94	123.60	124.25	639984
2019-05-30	124.20	125.27	124.15	124.92	405146
2019-05-31	123.31	123.50	122.86	123.08	684312
2019-06-03	124.43	124.70	122.12	122.84	970498
2019-06-04	123.99	125.88	123.24	125.83	1238488
2019-06-05	127.26	127.30	125.63	126.26	813925
2019-06-06	125.48	126.84	125.16	126.49	914606
2019-06-07	128.24	129.80	127.97	129.64	808060
2019-06-10	129.77	130.67	129.42	129.43	348623
2019-06-11	129.58	129.70	127.76	128.38	562018
2019-06-12	127.78	128.67	127.76	128.31	899931
2019-06-13	129.37	129.38	128.40	128.81	451692
2019-06-14	128.08	128.17	127.39	127.65	426575
2019-06-17	128.61	129.16	128.31	128.46	516661
2019-06-18	131.63	132.42	131.09	131.77	921882
2019-06-19	131.13	131.96	130.70	131.84	430067
2019-06-20	134.68	134.80	133.27	134.40	908166
2019-06-21	133.97	134.48	133.42	134.35	1456052
2019-06-24	135.33	135.40	134.70	134.93	715555
2019-06-25	136.13	136.15	132.92	133.01	677799
2019-06-26	133.95	135.05	133.81	134.03	3671647
2019-06-27	133.67	134.95	133.46	134.68	1819604
2019-06-28	135.94	137.49	135.76	136.80	3042554
2019-07-01	138.70	139.01	137.94	138.30	2375196
2019-07-02	138.46	139.59	138.43	139.35	993229
2019-07-03	140.28	140.62	139.85	140.18	1097017
2019-07-05	138.04	138.28	137.09	138.16	472203
2019-07-08	138.32	138.71	137.95	138.48	477078
2019-07-09	137.57	138.35	137.44	138.28	471561
2019-07-10	137.57	138.37	137.20	137.66	675865
2019-07-11	136.95	137.49	136.40	137.42	525626
2019-07-12	136.25	136.91	136.04	136.77	486527
2019-07-15	136.82	137.35	136.50	137.13	383956
2019-07-16	135.31	136.08	134.94	135.12	595740
2019-07-17	135.68	136.02	133.95	134.22	735501
2019-07-18	126.76	128.41	125.61	127.42	3230689
2019-07-19	126.18	126.36	124.47	124.63	1481651
2019-07-22	125.84	125.98	124.53	124.83	1492442
2019-07-23	125.11	125.77	124.61	125.63	871030
2019-07-24	127.28	127.64	126.77	127.61	748314
2019-07-25	126.80	126.85	125.11	125.39	669920
2019-07-26	126.87	127.25	126.72	126.99	367039
2019-07-29	127.62	127.62	126.19	126.43	440488
2019-07-30	123.85	124.03	122.59	123.00	708135
2019-07-31	124.27	124.84	122.09	123.03	465107
2019-08-01	123.57	125.36	122.61	123.07	618650
2019-08-02	122.57	122.72	121.20	121.68	656803
2019-08-05	120.02	120.15	117.87	118.73	759567
2019-08-06	117.94	118.52	116.49	117.65	921466
2019-08-07	119.01	120.53	118.30	120.47	1024916
2019-08-08	120.79	121.82	120.68	121.52	475955
2019-08-09	119.36	120.07	118.56	119.75	403039
2019-08-12	119.49	119.95	118.79	119.10	239501
2019-08-13	118.79	121.46	118.57	120.93	684583
2019-08-14	117.58	118.07	116.56	116.87	776678
2019-08-15	117.48	118.36	116.63	117.16	589590
2019-08-16	117.94	119.40	117.93	118.98	295814
2019-08-19	120.25	120.26	119.48	119.70	279437
2019-08-20	118.88	118.98	117.94	117.99	341528
2019-08-21	121.48	121.90	120.99	121.24	639123
2019-08-22	120.18	120.38	118.75	119.47	348786
2019-08-23	119.24	120.19	117.32	117.52	393368
2019-08-26	118.70	118.86	118.02	118.80	329473
2019-08-27	120.93	121.13	119.24	119.95	447529
2019-08-28	118.23	118.95	117.41	118.41	461745
2019-08-29	119.60	120.30	119.33	119.88	322709
2019-08-30	120.78	120.85	118.60	119.15	598813
2019-09-03	118.81	119.19	118.09	118.31	514754
2019-09-04	119.82	120.66	119.51	120.55	532738
2019-09-05	122.71	123.59	122.41	123.30	568679
2019-09-06	122.82	123.10	121.83	121.94	329133
2019-09-09	122.56	122.66	121.07	121.56	513379
2019-09-10	119.48	120.78	118.91	120.78	600938
2019-09-11	120.00	120.42	119.56	119.93	1057819
2019-09-12	120.54	121.34	120.07	120.88	492352
2019-09-13	119.97	120.04	118.85	118.96	525868
2019-09-16	117.11	117.71	116.85	117.51	437174
2019-09-17	118.90	120.12	118.77	120.01	391674
2019-09-18	119.60	120.13	118.55	119.68	372397
2019-09-19	120.32	120.72	119.79	119.81	314676
2019-09-20	119.61	120.83	119.03	119.40	1146533
2019-09-23	118.86	119.36	118.63	118.90	645390
2019-09-24	119.68	119.94	118.30	118.68	997719
2019-09-25	117.25	117.50	116.25	117.26	1036851
2019-09-26	117.52	118.11	117.00	117.66	1813482
2019-09-27	118.97	119.06	116.73	117.44	1339829
2019-09-30	117.26	118.34	117.06	117.87	1270014
2019-10-01	118.12	118.12	116.32	117.15	799348
2019-10-02	114.86	115.02	112.94	113.66	705951
2019-10-03	114.05	115.27	112.89	115.11	506510
2019-10-04	114.98	115.41	114.43	115.37	806513
2019-10-07	114.07	115.05	114.07	114.53	641898
2019-10-08	113.88	114.44	112.80	112.90	800642
2019-10-09	115.85	116.74	115.58	116.05	1064702
2019-10-10	114.96	116.16	114.56	115.25	1112648
2019-10-11	125.72	127.90	125.47	126.20	2256723
2019-10-14	125.94	126.56	125.74	126.05	879197
2019-10-15	125.83	127.89	125.47	127.18	834601
2019-10-16	128.85	129.28	128.47	128.72	1092715
2019-10-17	129.95	130.12	128.35	128.60	972178
2019-10-18	129.78	129.96	127.95	129.13	1659605
2019-10-21	132.98	133.32	131.27	132.71	1212537
2019-10-22	133.31	133.98	131.58	131.80	1092808
2019-10-23	130.91	131.84	130.86	131.66	709075
2019-10-24	131.47	132.18	131.39	131.79	809372
2019-10-25	131.35	132.23	130.95	131.87	569156
2019-10-28	132.57	133.19	132.38	132.77	442831
2019-10-29	131.85	132.43	131.66	131.74	515417
2019-10-30	132.26	133.50	131.18	133.23	487417
2019-10-31	132.73	133.25	132.25	132.58	415122
2019-11-01	133.93	134.27	133.30	133.69	1529638
2019-11-04	134.99	135.23	134.27	134.47	468653
2019-11-05	133.57	133.72	132.66	133.56	490683
2019-11-06	134.86	135.22	134.39	135.11	459506
2019-11-07	134.70	135.69	134.62	135.08	281352
2019-11-08	135.39	136.44	135.11	136.44	328307
2019-11-11	135.96	137.12	135.96	136.78	456926
2019-11-12	135.73	136.25	135.17	135.37	582640
2019-11-13	134.47	134.81	134.13	134.30	452030
2019-11-14	134.15	134.54	133.80	134.41	345421
2019-11-15	134.27	135.65	134.08	135.48	383755
2019-11-18	134.20	135.78	133.67	135.18	739494
2019-11-19	137.01	137.02	135.37	135.74	431073
2019-11-20	135.29	135.96	134.25	135.00	303766
2019-11-21	135.44	135.93	135.16	135.43	280889
2019-11-22	136.23	136.43	135.22	135.41	225765
2019-11-25	135.79	136.24	135.40	135.74	287611
2019-11-26	135.41	135.86	134.87	135.34	664026
2019-11-27	134.93	135.62	134.53	135.41	443890
2019-11-29	135.46	136.26	135.39	135.95	227733
2019-12-02	134.93	134.93	132.35	133.45	628177
2019-12-03	132.86	134.25	132.59	134.22	659337
2019-12-04	135.24	135.62	134.86	135.54	354593
2019-12-05	135.53	135.58	134.50	134.85	486711
2019-12-06	135.51	135.55	134.68	135.00	347095
2019-12-09	135.12	135.58	134.80	134.86	233338
2019-12-10	134.25	135.16	134.11	134.70	300593
2019-12-11	134.25	135.15	134.10	134.91	262369
2019-12-12	135.08	136.89	134.81	136.70	680024
2019-12-13	137.03	138.74	136.68	138.50	745375
2019-12-16	138.63	139.48	138.56	139.39	497109
2019-12-17	135.80	135.87	133.91	134.04	1439349
2019-12-18	133.32	133.73	132.61	133.39	663689
2019-12-19	133.03	133.53	132.77	133.08	454109
2019-12-20	133.93	134.44	133.51	134.41	474287
2019-12-23	133.16	134.33	133.03	133.77	296775
2019-12-24	134.12	134.36	133.60	133.60	117911
2019-12-26	133.92	134.58	133.92	134.58	169998
2019-12-27	135.88	135.89	134.74	134.98	357194
2019-12-30	134.66	134.66	132.97	133.39	257203
2019-12-31	133.17	134.08	133.10	133.99	299298
2020-01-02	135.42	137.14	135.40	136.81	2967539
2020-01-03	133.30	134.92	133.30	133.98	507797
2020-01-06	133.16	134.22	133.13	134.20	442872
2020-01-07	134.08	134.35	133.44	133.62	622393
2020-01-08	133.90	135.52	133.76	135.08	513264
2020-01-09	136.49	137.29	136.12	137.13	457811
2020-01-10	137.55	138.07	136.79	136.98	464042
2020-01-13	137.65	138.54	137.33	138.33	555487
2020-01-14	137.50	137.93	137.03	137.25	342153
2020-01-15	137.33	137.68	136.19	136.40	491726
2020-01-16	136.67	137.33	135.91	137.29	1074927
2020-01-17	139.04	139.99	138.75	139.96	507490
2020-01-21	138.90	140.19	138.90	139.54	579509
2020-01-22	140.35	140.67	139.41	139.58	473145
2020-01-23	138.41	138.55	136.69	138.14	622115
2020-01-24	139.67	140.10	138.70	139.06	595780
2020-01-27	134.87	140.45	134.74	136.25	1275583
2020-01-28	132.47	132.71	131.03	132.46	2188842
2020-01-29	131.88	132.40	131.37	131.65	1368527
2020-01-30	130.37	131.31	130.05	130.97	1631497
2020-01-31	132.10	132.18	130.19	130.77	1023639
2020-02-03	131.82	132.91	131.65	132.64	536272
2020-02-04	134.86	136.08	134.68	135.48	418364
2020-02-05	137.49	137.50	136.31	137.42	663685
2020-02-06	136.09	136.91	135.70	136.49	497814
2020-02-07	135.95	136.02	134.64	135.06	511691
2020-02-10	134.68	135.37	134.68	135.23	381244
2020-02-11	136.50	137.32	136.19	136.55	454118
2020-02-12	138.26	138.51	137.61	138.16	464789
2020-02-13	136.28	137.70	136.27	137.45	365811
2020-02-14	137.01	137.87	136.78	137.44	289815
2020-02-18	137.04	138.01	137.01	137.76	456992
2020-02-19	138.49	139.91	138.45	139.70	499547
2020-02-20	138.85	139.40	137.63	138.43	523951
2020-02-21	137.25	137.46	135.94	136.63	379369
2020-02-24	130.33	131.92	130.24	130.92	676491
2020-02-25	130.92	131.12	127.56	127.78	837333
2020-02-26	128.68	129.82	126.70	126.90	802790
2020-02-27	125.22	128.27	124.53	124.81	1581445
2020-02-28	121.22	124.19	120.39	123.57	1394289
2020-03-02	124.13	126.65	121.85	126.53	931589
2020-03-03	127.24	129.14	122.96	123.80	907025
2020-03-04	124.98	125.75	123.35	125.66	840178
2020-03-05	122.54	123.82	120.22	121.28	1395171
2020-03-06	120.27	122.40	119.68	121.49	1255827
2020-03-09	113.61	116.19	110.55	111.50	1571803
2020-03-10	117.48	118.57	113.77	117.99	1521901
2020-03-11	115.31	116.02	111.00	112.62	1626592
2020-03-12	105.82	107.75	100.68	101.44	1746126
2020-03-13	107.71	108.55	100.23	108.35	1819732
2020-03-16	93.43	103.11	93.42	97.49	1344540
2020-03-17	97.70	102.99	95.34	102.96	1561516
2020-03-18	95.23	98.06	93.23	96.95	1067247
2020-03-19	92.50	96.17	90.90	94.13	1753860
2020-03-20	96.54	99.02	93.80	94.30	1372352
2020-03-23	97.99	100.99	97.14	98.32	1974870
2020-03-24	107.02	107.47	103.77	105.97	1607950
2020-03-25	104.46	108.99	102.50	106.40	1012237
2020-03-26	109.60	115.33	109.60	115.25	1978640
2020-03-27	110.51	112.97	108.81	110.28	881297
2020-03-30	112.09	113.13	110.84	112.90	605149
2020-03-31	111.14	113.24	110.21	110.50	1138910
2020-04-01	107.12	107.94	104.84	105.53	1070515
2020-04-02	103.84	106.07	103.22	104.99	1026711
2020-04-03	104.76	105.55	103.83	105.19	954298
2020-04-06	108.75	112.09	108.65	112.01	1252377
2020-04-07	114.19	114.25	111.55	111.83	929407
2020-04-08	114.07	115.70	112.96	115.02	1214589
2020-04-09	120.08	121.79	119.32	121.41	1371805
2020-04-13	120.10	122.64	119.97	122.38	1060755
2020-04-14	124.59	126.10	122.81	123.33	1110877
2020-04-15	117.49	120.05	117.15	118.65	1144748
2020-04-16	120.43	120.57	118.22	119.28	693338
2020-04-17	122.97	123.69	121.98	123.41	709296
2020-04-20	121.26	124.14	121.24	122.56	919441
2020-04-21	118.93	119.20	114.59	116.00	1671876
2020-04-22	117.38	117.62	116.40	117.10	996521
2020-04-23	115.23	118.37	115.12	115.15	918227
2020-04-24	116.25	116.56	114.95	116.49	715707
2020-04-27	116.44	117.42	116.10	116.86	657324
2020-04-28	119.23	119.25	116.74	116.86	693497
2020-04-29	117.89	119.69	117.74	119.15	571837
2020-04-30	120.22	120.22	117.56	118.54	651550
2020-05-01	116.86	117.85	116.08	116.97	654315
2020-05-04	115.95	117.22	115.45	117.19	552890
2020-05-05	116.43	118.21	116.20	116.57	757707
2020-05-06	114.70	115.23	113.02	113.15	1047924
2020-05-07	117.03	117.10	115.01	115.22	801887
2020-05-08	116.19	117.07	115.84	116.75	476209
2020-05-11	114.88	116.19	114.73	115.28	408233
2020-05-12	116.23	116.46	114.33	114.42	652571
2020-05-13	116.42	116.49	112.91	114.08	696023
2020-05-14	110.60	113.20	109.82	113.13	653214
2020-05-15	112.32	113.38	111.97	113.21	749518
2020-05-18	116.41	117.93	115.99	117.48	621535
2020-05-19	117.50	118.55	117.19	117.23	742109
2020-05-20	120.13	121.19	119.43	118.59	865133
2020-05-21	118.71	118.95	116.14	116.19	948226
2020-05-22	115.62	116.62	115.18	116.07	802647
2020-05-26	123.52	123.56	121.07	121.47	957555
2020-05-27	123.59	123.69	121.57	122.98	860264
2020-05-28	123.26	125.21	123.24	123.63	778668
2020-05-29	127.27	128.14	124.91	128.10	1773253
2020-06-01	127.66	128.51	127.18	128.51	664632
2020-06-02	129.35	130.48	128.79	130.46	721408
2020-06-03	131.63	133.99	131.26	133.56	774398
2020-06-04	133.70	135.49	133.57	134.34	842366
2020-06-05	135.81	137.10	135.33	135.82	778732
2020-06-08	135.65	136.68	134.72	136.61	565476
2020-06-09	137.38	137.92	136.24	136.74	663955
2020-06-10	137.59	137.87	136.11	136.58	603746
2020-06-11	135.60	135.66	129.37	129.50	1119067
2020-06-12	131.93	132.42	127.64	130.14	1082098
2020-06-15	127.97	131.39	127.54	130.42	795683
2020-06-16	133.54	134.86	131.91	133.53	709082
2020-06-17	135.13	135.74	133.91	134.52	648097
2020-06-18	134.94	135.60	133.75	135.14	447303
2020-06-19	138.94	139.55	135.98	137.03	1036107
2020-06-22	139.23	140.99	138.56	140.98	1635003
2020-06-23	142.60	143.05	140.71	141.07	1356919
2020-06-24	138.54	139.36	134.92	135.85	857987
2020-06-25	134.85	137.98	134.09	137.66	929746
2020-06-26	138.61	138.82	135.96	136.78	450282
2020-06-29	138.08	138.80	136.76	138.43	626620
2020-06-30	138.22	140.43	137.88	140.00	463780
2020-07-01	138.62	140.78	138.40	140.08	471992
2020-07-02	142.64	143.62	142.40	142.85	536515
2020-07-06	147.21	147.91	146.43	147.56	695457
2020-07-07	145.04	145.71	143.92	144.06	670222
2020-07-08	145.20	147.20	144.91	146.95	433482
2020-07-09	155.43	155.60	151.28	152.67	1718426
2020-07-10	152.71	153.50	151.33	153.49	714087
2020-07-13	155.62	156.29	150.43	150.93	989114
2020-07-14	151.29	153.94	151.06	153.85	776289
2020-07-15	155.52	157.23	154.67	156.61	944204
2020-07-16	155.55	156.58	154.52	155.12	476145
2020-07-17	155.48	156.59	154.66	156.28	456840
2020-07-20	157.69	159.90	157.43	159.77	491638
2020-07-21	163.00	163.94	161.77	162.51	718276
2020-07-22	164.86	165.28	163.60	164.47	701877
2020-07-23	163.67	164.63	160.79	161.27	682682
2020-07-24	157.46	159.03	156.99	158.62	890622
2020-07-27	162.28	165.39	162.08	164.87	1168717
2020-07-28	161.82	162.14	160.21	160.36	596103
2020-07-29	163.84	165.43	163.58	164.66	459301
2020-07-30	158.16	160.55	156.30	160.17	790278
2020-07-31	160.67	160.76	156.92	159.22	695767
2020-08-03	160.78	162.39	160.42	162.15	443752
2020-08-04	158.65	160.27	158.64	160.26	466357
2020-08-05	162.07	162.97	161.04	161.64	338660
2020-08-06	160.63	162.22	160.05	161.98	446420
2020-08-07	161.28	161.85	160.01	161.17	370900
2020-08-10	159.62	159.72	157.94	159.64	378828
2020-08-11	161.94	162.08	158.91	159.15	502306
2020-08-12	160.31	163.15	160.31	162.61	315392
2020-08-13	161.12	162.50	160.01	160.85	399871
2020-08-14	160.45	160.95	159.35	160.09	274499
2020-08-17	161.07	161.63	159.73	160.48	310745
2020-08-18	162.99	163.14	160.74	161.78	641723
2020-08-19	163.91	164.15	160.90	161.31	554661
2020-08-20	160.87	163.63	160.76	162.98	430519
2020-08-21	159.21	160.53	159.13	160.31	390337
2020-08-24	164.49	164.55	162.85	163.89	446086
2020-08-25	165.82	165.84	163.90	165.58	339904
2020-08-26	166.01	168.65	166.01	168.46	401890
2020-08-27	168.09	168.15	164.60	165.85	471532
2020-08-28	166.30	166.99	165.37	166.72	292787
2020-08-31	165.48	166.69	164.20	165.41	405710
2020-09-01	165.68	166.46	164.68	166.36	537873
2020-09-02	167.66	169.30	166.29	169.02	503077
2020-09-03	167.49	167.60	160.72	161.92	480522
2020-09-04	160.43	161.30	153.94	159.43	702491
2020-09-08	155.72	158.47	154.67	154.69	985436
2020-09-09	160.83	163.68	159.82	162.45	994718
2020-09-10	162.46	163.12	158.52	159.00	503869
2020-09-11	160.47	160.81	158.29	159.57	385844
2020-09-14	160.91	161.63	159.84	160.70	389070
2020-09-15	160.72	161.34	159.80	160.67	566536
2020-09-16	161.34	161.69	158.86	158.97	567629
2020-09-17	159.34	161.03	158.97	160.43	593140
2020-09-18	162.11	162.17	159.25	160.15	713217
2020-09-21	155.66	156.17	153.17	155.88	600110
2020-09-22	156.37	157.33	154.97	157.23	361541
2020-09-23	155.30	155.64	151.83	152.11	449454
2020-09-24	152.86	155.01	151.75	153.34	513650
2020-09-25	149.93	153.04	149.43	152.06	632183
2020-09-28	155.93	157.64	155.50	157.08	777132
2020-09-29	156.40	157.52	156.13	156.57	488213
2020-09-30	156.06	157.03	154.59	155.81	507232
2020-10-01	156.39	157.42	155.42	156.82	462718
2020-10-02	154.74	155.89	153.83	154.29	542426
2020-10-05	154.79	156.75	154.73	156.60	290666
2020-10-06	155.69	156.37	153.74	154.05	667778
2020-10-07	153.39	154.60	152.41	154.32	880873
2020-10-08	155.55	156.29	155.04	156.12	377063
2020-10-09	156.69	157.71	156.60	157.14	282484
2020-10-12	158.16	159.46	157.95	158.77	314033
2020-10-13	157.04	157.65	155.99	156.60	357694
2020-10-14	158.36	158.70	156.49	157.44	369126
2020-10-15	152.75	154.05	152.14	153.80	574745
2020-10-16	155.64	157.21	154.71	155.12	679272
2020-10-19	156.06	156.29	152.20	152.51	388290
2020-10-20	151.83	152.81	150.38	150.66	545668
2020-10-21	148.23	149.86	148.08	148.37	847623
2020-10-22	146.59	148.59	145.38	147.64	844940
2020-10-23	148.06	149.81	147.15	149.68	1204078
2020-10-26	118.27	118.69	113.23	115.02	11290158
2020-10-27	118.53	118.67	113.86	114.50	6608561
2020-10-28	109.67	110.34	107.70	108.11	5486661
2020-10-29	106.80	109.87	106.06	108.63	2824809
2020-10-30	108.00	108.15	105.66	106.83	2617381
2020-11-02	106.31	106.33	104.64	105.83	2235645
2020-11-03	108.50	110.69	108.34	109.71	1834539
2020-11-04	111.64	113.78	110.89	112.45	1836888
2020-11-05	117.07	117.13	114.23	115.68	2559769
2020-11-06	116.70	116.83	114.97	115.12	1770315
2020-11-09	120.05	120.10	115.22	115.22	3263891
2020-11-10	119.29	119.30	116.59	116.78	2269735
2020-11-11	119.00	119.73	118.50	119.51	1725733
2020-11-12	119.35	119.62	117.22	117.43	1525919
2020-11-13	119.63	120.43	119.25	120.31	1052129
2020-11-16	120.56	120.69	118.47	118.95	849426
2020-11-17	117.45	117.65	116.43	116.99	1367955
2020-11-18	118.49	119.46	117.88	117.93	1600997
2020-11-19	117.91	118.68	117.43	118.68	1469904
2020-11-20	117.31	117.71	116.73	117.02	1374175
2020-11-23	117.83	118.00	116.23	117.39	1367113
2020-11-24	117.19	117.25	115.70	116.80	1708347
2020-11-25	116.59	118.14	116.55	118.09	1040428
2020-11-27	119.43	120.02	119.13	119.25	504890
2020-11-30	121.68	121.88	120.02	121.16	1918100
2020-12-01	122.16	123.18	121.68	123.02	1288511
2020-12-02	122.46	122.83	121.75	122.50	582105
2020-12-03	121.77	123.07	121.77	122.41	602800
2020-12-04	123.75	124.86	123.70	124.64	624807
2020-12-07	123.12	123.82	123.01	123.22	537478
2020-12-08	122.98	124.10	122.83	123.99	516748
2020-12-09	125.24	125.39	122.23	122.98	871462
2020-12-10	121.05	123.25	120.77	123.00	765059
2020-12-11	121.12	121.76	119.88	120.85	1005529
2020-12-14	121.09	122.14	121.07	121.31	942571
2020-12-15	122.97	123.25	122.34	123.07	644092
2020-12-16	124.13	125.48	124.11	125.00	657649
2020-12-17	128.15	128.78	127.80	128.67	955099
2020-12-18	128.55	128.55	126.45	127.34	1318218
2020-12-21	124.12	125.66	123.17	125.32	831735
2020-12-22	126.45	126.76	125.58	125.93	860460
2020-12-23	126.84	127.05	125.80	126.00	616748
2020-12-24	125.92	126.31	125.60	126.06	223452
2020-12-28	129.34	131.00	128.08	130.91	1626141
2020-12-29	131.95	132.36	129.81	129.95	1058540
2020-12-30	130.55	131.31	130.33	130.64	407213
2020-12-31	130.67	130.86	129.65	130.39	378957
2021-01-04	131.66	131.80	127.63	129.24	1005429
2021-01-05	129.06	130.32	128.89	129.98	879803
2021-01-06	129.00	130.85	128.44	129.74	999973
2021-01-07	128.06	129.48	127.81	128.80	981390
2021-01-08	130.16	131.34	128.96	131.16	909780
2021-01-11	128.04	129.76	127.99	129.30	1335211
2021-01-12	129.33	129.59	127.91	129.40	649202
2021-01-13	128.70	129.11	128.04	128.06	871338
2021-01-14	126.01	127.29	125.87	126.10	1060644
2021-01-15	125.53	126.35	124.36	125.00	1564431
2021-01-19	126.46	127.25	125.24	127.08	892472
2021-01-20	126.74	128.03	126.63	127.63	917160
2021-01-21	127.60	128.13	126.82	127.90	797570
2021-01-22	126.49	128.36	126.27	127.48	934341
2021-01-25	127.68	133.60	126.64	129.63	1742148
2021-01-26	132.18	134.98	132.11	134.88	1883943
2021-01-27	131.85	133.66	130.65	132.19	1829744
2021-01-28	130.81	132.52	130.34	130.44	1437178
2021-01-29	129.81	130.27	126.09	126.20	2396582
2021-02-01	130.13	130.14	128.52	129.56	1314671
2021-02-02	130.01	130.48	128.84	129.56	1308762
2021-02-03	129.97	131.40	129.69	130.61	835273
2021-02-04	131.24	132.51	130.76	132.31	732729
2021-02-05	131.13	131.48	130.20	130.29	572511
2021-02-08	131.72	132.04	130.73	131.50	554762
2021-02-09	130.88	132.15	130.76	131.54	630316
2021-02-10	131.36	131.36	129.10	129.67	701642
2021-02-11	131.89	132.78	131.54	132.52	781993
2021-02-12	130.91	132.01	130.79	131.93	799708
2021-02-16	131.20	131.46	130.39	130.76	587930
2021-02-17	126.84	127.14	125.28	126.31	1693228
2021-02-18	127.10	129.13	126.30	128.68	1197402
2021-02-19	128.15	128.20	126.54	126.82	773759
2021-02-22	126.09	126.90	125.56	125.73	740809
2021-02-23	124.36	125.76	123.14	124.86	1393460
2021-02-24	124.79	126.62	124.04	126.56	606117
2021-02-25	125.55	126.12	123.28	123.69	735346
2021-02-26	124.20	124.38	122.84	123.35	727762
2021-03-01	124.00	124.78	123.92	124.42	551749
2021-03-02	125.79	125.82	124.78	125.34	584465
2021-03-03	123.89	124.71	122.73	123.12	781273
2021-03-04	123.70	124.78	120.89	122.04	1044767
2021-03-05	122.21	123.57	121.04	123.08	1146074
2021-03-08	122.52	124.78	122.26	123.07	817576
2021-03-09	126.64	127.70	125.79	126.23	927158
2021-03-10	126.67	126.85	125.57	125.93	901170
2021-03-11	127.11	127.28	126.41	126.85	890352
2021-03-12	124.35	124.46	123.15	123.82	789303
2021-03-15	122.89	123.35	122.06	122.77	806519
2021-03-16	122.57	123.05	122.16	122.17	635126
2021-03-17	122.37	124.16	121.79	123.62	739982
2021-03-18	122.21	123.01	121.65	121.79	1071769
2021-03-19	122.23	123.73	122.22	123.17	789036
2021-03-22	122.45	124.13	122.42	122.95	829575
2021-03-23	122.04	123.14	121.83	122.32	989704
2021-03-24	121.57	122.12	120.89	121.09	860782
2021-03-25	120.63	121.60	120.08	121.48	1008570
2021-03-26	121.44	122.75	120.88	122.71	936761
2021-03-29	121.64	123.05	121.59	122.45	1153790
2021-03-30	121.63	121.85	121.06	121.54	689792
2021-03-31	121.45	122.87	121.44	122.79	851486
2021-04-01	125.14	125.85	124.95	125.75	786782
2021-04-05	126.49	132.13	126.32	131.80	2431290
2021-04-06	128.90	129.53	128.39	128.45	1741539
2021-04-07	129.80	130.38	129.42	129.79	987234
2021-04-08	132.57	133.67	131.57	133.18	1590985
2021-04-09	132.61	133.93	132.52	133.79	972351
2021-04-12	132.25	132.83	132.10	132.40	704812
2021-04-13	133.13	134.56	133.03	134.43	1056471
2021-04-14	139.00	139.00	135.51	135.97	1427609
2021-04-15	138.38	139.37	138.07	139.20	1148327
2021-04-16	138.69	139.69	138.53	139.30	636832
2021-04-19	139.16	139.80	138.83	139.53	699804
2021-04-20	139.50	139.84	138.47	139.11	552998
2021-04-21	138.63	142.01	138.51	141.90	914119
2021-04-22	142.36	145.42	142.21	143.75	1113461
2021-04-23	142.46	144.04	142.34	143.94	806168
2021-04-26	143.31	143.54	142.56	143.22	572378
2021-04-27	143.46	143.59	142.36	142.65	518313
2021-04-28	142.95	144.49	142.65	144.08	1007062
2021-04-29	144.07	144.19	142.47	143.78	876489
2021-04-30	142.20	142.48	139.47	139.94	805648
2021-05-03	141.30	141.84	140.61	141.02	589185
2021-05-04	138.09	138.52	135.45	136.72	1201774
2021-05-05	139.15	139.02	136.72	138.15	306747
2021-05-06	140.28	141.68	139.55	141.67	890131
2021-05-07	141.92	142.73	141.44	141.74	695335
2021-05-10	140.89	141.06	139.34	139.52	833136
2021-05-11	136.59	138.19	136.36	137.83	1113794
2021-05-12	136.19	137.14	135.12	133.31	705078
2021-05-13	135.56	136.11	134.57	135.23	611053
2021-05-14	137.11	138.90	136.73	138.82	690929
2021-05-17	137.54	137.94	136.97	137.36	493586
2021-05-18	137.96	138.89	137.70	138.00	512761
2021-05-19	136.22	137.31	135.66	137.10	848765
2021-05-20	137.94	140.81	137.81	140.17	474986
2021-05-21	140.32	140.60	139.59	139.85	335866
2021-05-24	141.18	142.12	141.08	141.44	371735
2021-05-25	141.24	141.54	140.53	140.98	436175
2021-05-26	141.91	142.22	141.04	141.55	324747
2021-05-27	139.71	139.75	138.30	138.35	713748
2021-05-28	140.00	140.92	139.82	139.93	485438
2021-06-01	141.20	141.28	139.52	140.03	449289
2021-06-02	138.96	140.06	138.91	139.14	615762
2021-06-03	137.89	138.40	137.48	137.84	682736
2021-06-04	139.06	139.88	138.78	139.88	234361
2021-06-07	140.79	141.27	140.58	140.91	279834
2021-06-08	142.73	142.85	141.26	141.67	545285
2021-06-09	140.64	141.31	139.84	139.97	486823
2021-06-10	140.21	142.00	139.95	141.95	505768
2021-06-11	142.29	143.56	142.24	143.51	409268
2021-06-14	145.00	145.96	144.55	145.84	611705
2021-06-15	146.20	146.29	143.76	144.22	880223
2021-06-16	144.73	145.15	141.97	142.52	615803
2021-06-17	140.64	142.35	140.60	141.81	426564
2021-06-18	140.71	140.97	139.63	140.18	847110
2021-06-21	140.82	141.05	139.70	140.78	730458
2021-06-22	140.05	141.36	139.74	141.24	584086
2021-06-23	140.86	141.16	138.61	138.71	472215
2021-06-24	141.66	142.35	140.99	141.23	707834
2021-06-25	140.94	141.12	140.03	140.36	326771
2021-06-28	141.42	141.81	140.85	141.47	406405
2021-06-29	142.88	143.09	142.26	142.83	331947
2021-06-30	141.52	141.95	140.12	140.46	421776
2021-07-01	140.08	140.96	139.77	140.51	413322
2021-07-02	140.84	141.77	140.63	141.72	256545
2021-07-06	142.55	143.00	141.06	141.71	427777
2021-07-07	147.69	147.81	145.72	147.69	927036
2021-07-08	144.44	146.68	144.34	146.11	966222
2021-07-09	146.53	148.28	146.26	148.11	503772
2021-07-12	148.38	149.59	147.87	148.96	589093
2021-07-13	148.77	150.60	148.74	149.60	611482
2021-07-14	150.18	150.63	149.12	150.20	547121
2021-07-15	148.32	148.79	147.33	147.69	435064
2021-07-16	148.61	148.80	147.35	147.65	393333
2021-07-19	144.83	145.38	144.20	144.81	587086
2021-07-20	142.65	144.54	142.52	144.10	1081386
2021-07-21	136.33	140.19	136.09	138.86	2498906
2021-07-22	138.39	140.27	138.39	139.33	847962
2021-07-23	140.01	140.06	138.04	138.77	821772
2021-07-26	139.09	139.34	138.26	138.66	685828
2021-07-27	141.65	141.77	140.05	141.42	829706
2021-07-28	141.66	143.33	141.22	142.97	642913
2021-07-29	143.65	144.65	143.63	144.34	499052
2021-07-30	143.32	144.17	143.08	143.72	709514
2021-08-02	143.05	144.61	142.75	143.32	382931
2021-08-03	144.51	145.56	143.96	145.54	742367
2021-08-04	145.88	147.05	145.63	146.39	1003107
2021-08-05	148.53	149.30	148.45	148.94	574237
2021-08-06	146.96	147.54	146.36	146.37	490375
2021-08-09	146.40	146.69	146.00	146.56	480554
2021-08-10	147.26	147.49	145.14	145.75	390449
2021-08-11	146.45	146.63	144.98	145.24	359483
2021-08-12	146.42	147.89	145.83	147.75	375586
2021-08-13	147.77	148.34	147.44	148.30	221434
2021-08-16	147.45	148.47	147.07	147.93	644227
2021-08-17	147.80	148.99	147.66	148.92	497000
2021-08-18	148.71	149.06	147.52	147.58	317196
2021-08-19	145.56	147.62	145.55	147.02	543116
2021-08-20	147.43	147.97	147.15	147.84	305883
2021-08-23	147.73	149.08	147.18	148.95	259349
2021-08-24	147.85	148.69	147.60	148.23	290088
2021-08-25	147.43	147.69	146.84	146.98	358269
2021-08-26	147.26	147.75	146.86	147.13	261116
2021-08-27	147.55	149.06	147.43	148.72	338146
2021-08-30	148.79	149.94	148.55	149.88	291041
2021-08-31	150.36	150.75	149.31	150.14	451016
2021-09-01	150.78	151.48	150.08	150.11	363470
2021-09-02	149.57	149.67	148.86	148.98	211539
2021-09-03	148.16	150.00	147.72	149.83	479165
2021-09-07	150.72	150.91	149.61	149.62	383317
2021-09-08	147.26	147.79	146.63	146.73	544757
2021-09-09	146.52	147.00	145.47	145.68	345922
2021-09-10	146.67	146.96	144.96	145.07	434374
2021-09-13	145.93	146.10	144.68	145.27	542058
2021-09-14	145.09	145.54	144.47	145.15	1336305
2021-09-15	145.55	145.68	143.30	144.25	735849
2021-09-16	144.73	144.99	143.76	144.86	448803
2021-09-17	145.06	145.14	142.39	143.32	549338
2021-09-20	139.41	140.36	138.12	139.17	829371
2021-09-21	142.02	142.82	141.20	141.83	668017
2021-09-22	141.78	142.54	141.23	141.79	320164
2021-09-23	143.88	145.00	143.67	144.88	297371
2021-09-24	142.24	142.78	141.55	142.59	451661
2021-09-27	142.14	142.59	141.27	142.50	360939
2021-09-28	139.05	139.13	137.46	137.57	716804
2021-09-29	137.53	137.72	136.07	136.34	432625
2021-09-30	135.84	136.28	134.95	135.04	458625
2021-10-01	136.10	136.19	133.96	135.95	488680
2021-10-04	135.17	135.21	133.09	133.77	456311
2021-10-05	133.35	134.07	133.23	133.42	698780
2021-10-06	133.16	135.79	132.98	135.75	700117
2021-10-07	135.54	136.99	135.39	135.66	568689
2021-10-08	136.74	136.75	135.36	135.44	525266
2021-10-11	135.26	135.81	134.93	135.12	670194
2021-10-12	135.43	135.64	134.47	134.63	526148
2021-10-13	141.04	141.87	140.08	141.65	991594
2021-10-14	143.84	145.48	143.54	145.04	682104
2021-10-15	145.80	146.37	145.26	146.03	471406
2021-10-18	145.34	145.55	144.86	145.37	468350
2021-10-19	145.56	146.09	144.37	144.42	559366
2021-10-20	145.27	145.28	143.54	143.65	646996
2021-10-21	139.23	141.01	137.79	139.46	1417495
2021-10-22	141.61	142.35	140.75	141.78	764817
2021-10-25	143.80	144.77	142.86	144.72	742778
2021-10-26	145.90	146.60	145.54	145.73	848778
2021-10-27	144.64	145.45	144.56	144.88	538630
2021-10-28	146.84	147.88	146.80	147.47	538974
2021-10-29	144.50	145.58	144.31	144.78	609930
2021-11-01	145.65	146.50	145.10	146.24	615398
2021-11-02	147.16	147.48	146.23	146.97	443129
2021-11-03	147.81	149.69	147.44	149.43	427622
2021-11-04	148.46	149.40	148.30	148.92	456715
2021-11-05	149.28	149.66	148.40	149.53	550123
2021-11-08	148.91	149.92	148.63	148.69	390919
2021-11-09	149.30	149.45	148.13	148.33	340227
2021-11-10	147.12	147.66	145.65	145.65	373533
2021-11-11	145.72	145.96	144.91	144.91	292199
2021-11-12	143.97	144.00	142.40	142.41	561889
2021-11-15	142.35	142.74	141.32	141.38	411826
2021-11-16	141.53	142.97	141.42	142.26	482609
2021-11-17	142.22	142.26	141.58	141.97	314535
2021-11-18	140.76	142.48	140.68	142.48	381942
2021-11-19	142.38	142.88	140.77	140.95	562953
2021-11-22	137.99	138.18	135.93	135.96	687258
2021-11-23	134.97	135.72	134.19	135.47	548035
2021-11-24	131.54	133.70	131.31	133.66	652439
2021-11-26	132.60	133.12	130.29	130.68	536460
2021-11-29	132.29	133.10	131.29	132.93	740858
2021-11-30	130.83	131.38	127.72	128.44	1516540
2021-12-01	131.48	132.83	129.75	129.81	1096312
2021-12-02	129.64	130.68	128.88	130.17	824454
2021-12-03	130.53	130.71	128.06	128.98	625265
2021-12-06	130.52	132.71	130.05	132.59	998144
2021-12-07	132.70	134.94	132.70	134.50	819875
2021-12-08	134.42	134.72	133.80	134.52	519385
2021-12-09	133.98	134.12	132.80	132.86	346778
2021-12-10	134.78	135.71	134.49	135.39	556420
2021-12-13	138.53	138.62	137.17	137.95	875578
2021-12-14	136.58	136.95	134.64	135.60	710747
2021-12-15	136.07	138.47	136.00	138.41	606218
2021-12-16	139.78	139.86	136.95	137.65	559348
2021-12-17	138.14	139.98	137.68	138.63	1175165
2021-12-20	136.20	136.84	135.60	136.38	773634
2021-12-21	136.76	137.63	135.87	137.42	487302
2021-12-22	137.23	139.42	137.14	139.40	423176
2021-12-23	139.17	140.35	139.17	140.08	336398
2021-12-27	139.85	141.35	139.85	141.29	365098
2021-12-28	140.67	141.62	140.26	141.51	504413
2021-12-29	140.40	140.75	139.71	140.04	465964
2021-12-30	140.91	141.45	140.37	140.40	246571
2021-12-31	140.28	140.92	140.00	140.11	254092
2022-01-03	140.32	141.57	139.16	141.40	811164
2022-01-04	141.11	141.32	139.94	140.27	749357
2022-01-05	141.64	141.69	139.39	139.58	902859
2022-01-06	137.26	138.65	136.80	136.99	837291
2022-01-07	137.07	138.43	136.62	138.26	632293
2022-01-10	137.11	138.65	136.48	138.61	803451
2022-01-11	137.74	138.97	137.46	138.79	720373
2022-01-12	139.87	140.41	139.00	140.15	591487
2022-01-13	139.03	139.40	135.79	135.91	657294
2022-01-14	136.56	139.05	136.53	138.90	1388825
2022-01-18	136.43	137.81	135.71	136.10	988177
2022-01-19	137.22	138.62	136.69	136.79	681305
2022-01-20	139.28	139.82	136.89	137.01	1018144
2022-01-21	137.37	137.84	135.74	135.80	1414849
2022-01-24	132.16	133.93	129.67	133.72	1768062
2022-01-25	130.80	133.91	129.90	132.32	1474638
2022-01-26	133.32	134.35	131.33	132.28	1572876
2022-01-27	123.92	125.20	122.08	122.38	2149087
2022-01-28	119.70	122.03	119.04	121.97	1479663
2022-01-31	121.82	125.23	121.82	125.21	1143016
2022-02-01	126.55	127.84	125.33	127.68	1289516
2022-02-02	127.00	127.47	126.65	127.15	989930
2022-02-03	124.28	125.44	123.59	123.81	1063878
2022-02-04	124.54	126.44	124.29	126.14	1343065
2022-02-07	127.71	128.16	126.53	126.89	1121787
2022-02-08	125.28	125.90	124.75	125.69	711291
2022-02-09	125.55	126.37	124.93	126.29	945856
2022-02-10	123.54	126.16	123.47	123.85	679479
2022-02-11	123.63	124.18	120.02	120.34	979110
2022-02-14	118.59	119.54	117.49	118.35	1384580
2022-02-15	120.21	120.56	119.66	120.25	703487
2022-02-16	119.86	121.05	119.08	120.91	766593
2022-02-17	119.57	119.78	117.73	117.84	724689
2022-02-18	117.61	117.67	115.61	115.71	831619
2022-02-22	113.56	114.53	112.35	113.56	1052527
2022-02-23	114.38	114.51	110.88	110.98	1219484
2022-02-24	107.62	112.01	107.37	111.95	1878768
2022-02-25	113.60	115.05	112.98	115.02	909564
2022-02-28	112.18	114.14	111.47	112.58	1295537
2022-03-01	111.14	111.92	108.88	109.25	1442163
2022-03-02	111.12	113.44	110.63	113.19	1509938
2022-03-03	111.48	111.54	108.66	109.01	1281930
2022-03-04	107.12	107.40	105.34	106.10	1618171
2022-03-07	108.06	108.46	104.95	104.97	1888142
2022-03-08	106.09	108.97	104.14	106.21	1672695
2022-03-09	109.63	112.94	109.23	111.85	1394816
2022-03-10	108.09	109.44	107.48	108.51	874219
2022-03-11	110.88	111.14	107.60	107.68	959203
2022-03-14	110.55	111.72	109.84	110.05	1005092
2022-03-15	110.88	111.01	109.07	110.73	898850
2022-03-16	112.40	114.49	111.37	114.49	897616
2022-03-17	113.64	115.73	113.51	115.71	816270
2022-03-18	112.25	115.55	112.25	115.36	1406246
2022-03-21	112.76	113.72	111.36	111.87	1329260
2022-03-22	111.80	113.30	111.59	112.73	911165
2022-03-23	110.49	110.95	109.69	109.79	1007348
2022-03-24	110.01	111.30	109.53	111.22	712649
2022-03-25	112.03	112.03	110.35	111.34	570747
2022-03-28	110.87	111.94	110.36	111.81	905608
2022-03-29	115.29	116.00	113.74	114.74	920465
2022-03-30	113.48	114.20	112.76	113.15	982396
2022-03-31	113.10	113.32	110.89	110.96	1323058
2022-04-01	110.81	111.08	109.42	110.63	749836
2022-04-04	110.14	112.59	110.13	112.48	1239699
2022-04-05	111.12	111.77	110.25	110.81	1559296
2022-04-06	109.98	110.39	109.05	109.71	766208
2022-04-07	108.96	109.80	108.37	109.18	1048686
2022-04-08	107.95	109.45	107.82	108.47	799967
2022-04-11	108.20	108.53	107.41	107.56	1088424
2022-04-12	106.67	107.54	104.84	105.42	1398612
2022-04-13	104.29	106.01	104.06	105.92	1154938
2022-04-14	105.65	105.73	103.89	103.89	914576
2022-04-18	103.92	104.79	103.20	104.22	1020803
2022-04-19	104.29	105.33	104.16	105.24	1106544
2022-04-20	106.55	107.50	105.95	106.88	1350326
2022-04-21	108.30	108.77	106.23	106.34	1723461
2022-04-22	105.05	105.69	103.79	103.85	2378721
2022-04-25	102.95	103.78	102.32	103.73	1541379
2022-04-26	103.26	103.36	99.77	99.79	1362588
2022-04-27	100.13	101.07	98.90	99.53	1589628
2022-04-28	101.00	103.20	100.36	102.71	1185111
2022-04-29	103.50	104.05	100.67	100.80	1137201
2022-05-02	101.24	102.42	100.74	102.41	1658116
2022-05-03	101.07	101.47	99.59	100.00	1990033
2022-05-04	99.79	102.59	98.58	102.56	2117725
2022-05-05	101.25	101.44	98.88	99.82	2176831
2022-05-06	97.22	97.66	95.53	96.14	1988418
2022-05-09	95.05	97.38	94.79	95.98	2595378
2022-05-10	98.23	98.44	96.16	96.83	1520611
2022-05-11	96.50	98.41	95.30	95.59	1568883
2022-05-12	95.27	97.83	95.00	96.97	1578481
2022-05-13	97.42	99.03	97.05	98.71	1214050
2022-05-16	98.15	98.31	96.89	97.54	754309
2022-05-17	100.01	100.06	97.78	99.06	1174458
2022-05-18	97.36	97.49	92.94	90.58	2296695
2022-05-19	93.20	96.40	93.01	95.35	2220446
2022-05-20	97.34	97.58	95.82	97.43	2173604
2022-05-23	98.64	99.84	98.23	99.83	1688505
2022-05-24	99.71	99.95	97.91	98.70	2749767
2022-05-25	96.61	98.06	96.24	97.32	1331381
2022-05-26	97.04	98.80	96.95	98.47	760854
2022-05-27	100.01	101.15	100.00	101.15	1034397
2022-05-31	99.74	100.31	98.74	99.84	1459310
2022-06-01	100.94	101.34	99.11	99.33	1786083
2022-06-02	99.52	102.13	99.33	102.12	967709
2022-06-03	100.59	101.07	100.02	100.43	678910
2022-06-06	102.17	102.40	100.63	100.86	740581
2022-06-07	100.48	102.06	100.30	101.99	955931
2022-06-08	100.57	101.04	99.63	99.86	815044
2022-06-09	98.81	99.45	96.78	96.79	940017
2022-06-10	95.59	95.61	93.66	94.17	1284294
2022-06-13	90.65	91.77	90.12	90.82	1837887
2022-06-14	91.72	91.88	89.91	90.37	1629914
2022-06-15	92.77	94.21	91.42	93.30	1294403
2022-06-16	92.36	93.06	91.83	92.76	1466100
2022-06-17	92.67	93.80	91.99	93.00	1435548
2022-06-21	94.33	94.90	93.99	94.09	1023219
2022-06-22	93.08	95.25	92.99	94.00	915181
2022-06-23	93.34	94.39	92.79	94.24	918964
2022-06-24	95.79	98.46	95.72	98.41	1276902
2022-06-27	97.75	98.31	96.87	97.30	835710
2022-06-28	96.56	97.05	95.46	95.47	1405116
2022-06-29	94.33	95.20	93.77	93.93	1221362
2022-06-30	89.91	91.25	88.96	90.72	1805086
2022-07-01	89.77	90.71	89.31	90.70	1629995
2022-07-05	87.57	89.19	87.32	89.16	1580538
2022-07-06	90.04	90.39	88.99	89.86	1459796
2022-07-07	89.88	90.73	89.87	90.71	805679
2022-07-08	90.08	91.25	89.67	90.59	860359
2022-07-11	89.17	89.34	88.20	88.32	1008609
2022-07-12	87.85	88.05	86.11	86.35	1164683
2022-07-13	84.57	86.53	84.48	85.95	1170170
2022-07-14	84.64	85.79	83.50	85.42	1142103
2022-07-15	87.00	88.02	86.64	88.00	1065778
2022-07-18	88.76	89.49	87.86	88.09	1003143
2022-07-19	90.56	92.42	90.19	92.34	1548221
2022-07-20	91.77	92.73	91.49	92.33	1609107
2022-07-21	87.84	90.35	87.32	90.29	2309793
2022-07-22	94.78	95.80	93.27	93.75	1907301
2022-07-25	93.00	93.12	91.23	91.97	1303811
2022-07-26	90.88	90.96	89.87	90.29	923963
2022-07-27	89.60	91.54	89.40	91.31	1545250
2022-07-28	90.73	91.97	89.81	91.77	1051762
2022-07-29	92.54	93.35	92.20	93.21	763315
2022-08-01	93.78	94.65	93.38	93.79	1834735
2022-08-02	91.55	92.12	91.12	91.19	1076304
2022-08-03	92.26	93.64	92.26	93.49	777167
2022-08-04	95.14	95.34	94.38	95.29	876854
2022-08-05	93.65	94.57	93.42	94.56	815230
2022-08-08	95.02	95.61	94.12	94.33	629873
2022-08-09	94.19	94.29	93.52	93.76	643686
2022-08-10	96.20	96.82	95.71	96.07	931934
2022-08-11	96.19	96.19	95.06	95.24	792516
2022-08-12	95.51	95.99	95.08	95.95	674249
2022-08-15	94.91	95.90	94.84	95.81	1193265
2022-08-16	94.19	94.70	93.70	94.20	828027
2022-08-17	93.08	93.58	92.55	92.95	746896
2022-08-18	92.74	92.97	92.11	92.46	703646
2022-08-19	92.35	92.48	91.47	91.62	706856
2022-08-22	89.45	89.51	88.23	88.43	916686
2022-08-23	87.90	88.91	87.29	87.37	765406
2022-08-24	87.03	88.10	86.82	87.42	753047
2022-08-25	87.34	88.21	86.90	88.20	704800
2022-08-26	87.85	87.91	84.03	84.24	1116416
2022-08-29	84.36	85.05	84.14	84.58	959829
2022-08-30	85.69	85.87	84.10	84.52	734511
2022-08-31	85.33	86.30	85.07	85.22	1234497
2022-09-01	84.53	84.69	82.41	83.98	1300332
2022-09-02	84.84	85.56	82.77	83.27	1080287
2022-09-06	84.83	85.17	83.80	84.17	1035899
2022-09-07	84.60	85.79	84.35	85.57	1992435
2022-09-08	83.69	85.33	83.45	85.31	960175
2022-09-09	86.40	87.28	86.38	87.07	649705
2022-09-12	88.50	89.30	88.38	88.95	818856
2022-09-13	87.01	87.64	85.72	85.86	1077461
2022-09-14	85.54	86.37	85.15	86.31	1289053
2022-09-15	85.50	85.99	84.21	84.41	1332699
2022-09-16	83.00	84.13	82.90	83.94	1093174
2022-09-19	82.69	84.27	82.68	84.26	934906
2022-09-20	82.75	83.62	82.37	82.93	1331540
2022-09-21	83.07	84.01	82.18	82.34	1162176
2022-09-22	82.04	82.29	80.97	81.37	1612665
2022-09-23	79.18	79.48	78.22	79.47	2048244
2022-09-26	80.08	81.09	79.15	79.63	2899864
2022-09-27	80.48	80.99	78.56	79.12	2478781
2022-09-28	79.37	81.77	79.01	81.46	2056967
2022-09-29	80.25	80.56	79.19	80.48	2137348
2022-09-30	81.46	82.61	81.19	81.25	1390554
2022-10-03	82.45	84.12	82.03	83.94	1686660
2022-10-04	86.82	88.35	86.54	88.04	1626555
2022-10-05	86.19	87.45	85.59	87.18	1225243
2022-10-06	86.59	87.22	86.17	86.36	1249734
2022-10-07	85.39	85.52	84.15	84.53	1140736
2022-10-10	84.46	84.53	83.38	84.05	1263895
2022-10-11	83.64	84.52	82.77	83.01	1287302
2022-10-12	83.27	83.89	82.50	82.51	1115579
2022-10-13	80.98	85.38	80.50	85.15	1515186
2022-10-14	86.70	87.58	84.52	84.61	1207758
2022-10-17	86.41	87.53	86.36	86.85	1362674
2022-10-18	90.22	90.31	88.33	89.02	1526752
2022-10-19	87.71	87.97	86.30	86.73	1086425
2022-10-20	86.91	88.46	86.71	86.91	1103436
2022-10-21	88.44	90.96	88.02	90.88	1722413
2022-10-24	90.62	91.19	89.19	91.01	1447806
2022-10-25	96.58	97.29	96.03	96.32	2401430
2022-10-26	96.23	99.14	96.15	97.76	1991300
2022-10-27	97.73	98.90	97.23	97.44	1024867
2022-10-28	96.58	97.86	96.55	97.71	1437980
2022-10-31	96.48	96.89	96.05	96.06	986162
2022-11-01	97.21	97.39	95.17	95.84	831339
2022-11-02	96.66	97.16	93.97	93.97	1372379
2022-11-03	93.31	94.32	92.67	92.69	1126704
2022-11-04	95.68	96.18	94.54	96.02	1221337
2022-11-07	96.95	97.74	96.14	97.57	1213203
2022-11-08	97.87	99.26	96.74	97.97	1403750
2022-11-09	97.94	98.62	97.47	97.55	947809
2022-11-10	103.81	107.19	103.56	107.18	2371170
2022-11-11	109.04	110.55	108.54	110.17	1997216
2022-11-14	109.10	109.81	108.36	108.83	1133713
2022-11-15	110.33	111.04	108.08	109.81	1627550
2022-11-16	111.18	111.43	109.87	111.06	1226335
2022-11-17	110.50	112.18	110.44	111.82	2140673
2022-11-18	109.71	109.73	108.25	108.79	1213963
2022-11-21	109.47	109.85	108.47	108.50	889787
2022-11-22	108.45	109.67	107.98	109.62	735501
2022-11-23	109.06	110.04	108.97	109.85	931638
2022-11-25	109.82	110.66	109.79	110.65	411187
2022-11-28	109.62	110.19	107.80	108.00	808837
2022-11-29	107.34	107.49	106.39	106.92	831317
2022-11-30	107.92	110.93	107.50	110.87	1019534
2022-12-01	111.59	112.39	111.02	112.01	1000860
2022-12-02	111.16	112.49	110.64	112.03	906897
2022-12-05	110.76	111.25	109.95	110.27	661183
2022-12-06	109.49	109.49	107.28	107.77	870997
2022-12-07	107.49	108.06	106.75	107.87	1010535
2022-12-08	107.16	108.36	106.55	107.82	902639
2022-12-09	107.47	108.05	107.23	107.29	543207
2022-12-12	107.22	108.38	107.17	108.36	951715
2022-12-13	112.22	112.82	109.31	109.81	1050870
2022-12-14	109.88	111.00	109.01	109.71	707480
2022-12-15	107.89	108.08	105.35	105.58	928369
2022-12-16	104.71	105.50	104.11	105.36	1505621
2022-12-19	105.37	105.50	103.97	104.30	886153
2022-12-20	103.91	104.54	103.60	104.49	1162332
2022-12-21	104.81	105.56	104.49	104.80	756724
2022-12-22	104.18	104.23	102.65	103.98	981584
2022-12-23	103.22	103.71	102.66	103.50	760582
2022-12-27	103.33	103.88	102.77	103.34	523535
2022-12-28	102.87	103.43	101.78	101.81	635395
2022-12-29	103.39	104.35	103.28	104.11	546766
2022-12-30	102.81	103.29	102.36	103.19	442585
2023-01-03	104.04	105.07	103.28	103.98	928761
2023-01-04	107.12	107.17	105.72	106.89	819234
2023-01-05	107.31	107.34	106.00	106.16	853435
2023-01-06	106.58	109.38	105.50	109.11	821046
2023-01-09	110.70	112.88	110.70	111.44	1481813
2023-01-10	112.31	113.43	112.02	113.42	1093438
2023-01-11	114.21	114.92	113.99	114.87	785947
2023-01-12	115.31	116.69	114.13	116.68	1082805
2023-01-13	115.72	117.15	115.71	117.01	755604
2023-01-17	116.22	117.44	115.74	116.21	826789
2023-01-18	118.06	118.80	116.92	117.08	1394903
2023-01-19	114.85	116.13	114.65	115.67	891052
2023-01-20	115.56	117.15	115.21	117.12	728454
2023-01-23	115.64	117.02	115.60	116.71	1059925
2023-01-24	116.04	116.57	115.79	116.19	1022067
2023-01-25	115.42	116.52	114.51	116.16	1310862
2023-01-26	112.75	114.69	112.30	114.10	1869697
2023-01-27	112.55	114.02	112.25	113.21	957898
2023-01-30	116.51	117.06	115.71	116.09	1587784
2023-01-31	116.63	118.57	116.57	118.53	1270407
2023-02-01	119.37	121.42	118.30	121.03	853971
2023-02-02	122.71	123.28	122.19	122.97	866463
2023-02-03	120.18	121.91	120.09	120.63	1098469
2023-02-06	119.95	120.29	119.35	119.72	519551
2023-02-07	118.11	120.19	117.82	119.84	538364
2023-02-08	118.64	119.51	118.22	118.61	872221
2023-02-09	120.53	120.64	118.18	118.70	635978
2023-02-10	117.55	117.85	116.80	117.35	661962
2023-02-13	117.53	118.51	117.45	118.48	374226
2023-02-14	117.99	119.64	117.64	118.76	616018
2023-02-15	117.80	119.31	117.73	119.27	669453
2023-02-16	117.58	118.62	117.12	117.96	505005
2023-02-17	116.51	117.44	116.17	117.35	411030
2023-02-21	115.16	115.76	114.72	114.78	867009
2023-02-22	115.53	115.89	114.79	115.26	510583
2023-02-23	116.31	116.77	114.86	116.01	784533
2023-02-24	113.96	114.36	112.57	113.18	991723
2023-02-27	115.18	115.54	114.74	115.13	579932
2023-02-28	114.07	114.84	113.76	113.82	693494
2023-03-01	115.12	115.12	113.40	114.23	848854
2023-03-02	113.05	114.64	113.00	114.53	664916
2023-03-03	115.86	116.97	115.78	116.90	694527
2023-03-06	119.50	120.21	119.04	119.73	953744
2023-03-07	118.86	118.94	116.60	116.89	469634
2023-03-08	116.72	117.55	116.20	117.41	730066
2023-03-09	117.40	118.50	115.95	115.99	691873
2023-03-10	117.97	118.02	115.23	115.46	1005261
2023-03-13	114.31	115.81	113.64	115.03	1144659
2023-03-14	118.07	118.49	117.15	118.12	861994
2023-03-15	114.34	115.70	113.70	115.60	1111311
2023-03-16	116.38	120.40	116.21	120.30	1054054
2023-03-17	119.07	120.22	118.09	119.22	1040263
2023-03-20	121.34	121.48	120.52	121.38	771660
2023-03-21	122.43	123.61	122.12	123.48	594223
2023-03-22	122.82	124.47	122.22	122.24	480554
2023-03-23	124.04	125.28	123.05	123.74	599534
2023-03-24	123.11	123.54	122.03	123.29	907143
2023-03-27	123.85	124.39	122.99	123.25	571071
2023-03-28	123.55	123.65	122.74	123.47	631351
2023-03-29	123.58	124.56	123.54	124.32	915953
2023-03-30	125.51	126.07	125.11	126.07	745979
2023-03-31	125.84	126.77	125.73	126.55	668203
2023-04-03	126.18	126.43	125.57	126.32	876270
2023-04-04	126.95	127.86	126.91	127.81	788170
2023-04-05	128.01	128.23	126.28	126.74	665587
2023-04-06	128.00	128.88	127.20	128.71	989476
2023-04-10	127.60	127.60	125.80	127.45	604419
2023-04-11	126.69	127.05	126.35	126.54	1146772
2023-04-12	127.59	128.12	126.79	127.11	1318428
2023-04-13	127.06	128.49	127.06	128.05	1132137
2023-04-14	127.72	128.17	126.70	127.42	980031
2023-04-17	127.75	127.95	126.67	127.20	1387851
2023-04-18	128.13	128.30	127.35	127.64	1417059
2023-04-19	127.67	127.77	127.06	127.30	1512202
2023-04-20	126.93	127.72	126.40	126.86	1512413
2023-04-21	132.13	134.64	131.80	133.95	2742855
2023-04-24	132.89	133.74	131.92	132.54	1406605
2023-04-25	134.46	135.67	133.41	133.43	1427161
2023-04-26	135.61	135.61	133.12	133.35	1346549
2023-04-27	135.79	136.85	135.01	136.65	967528
2023-04-28	135.34	135.71	134.83	135.27	746813
2023-05-01	135.57	135.57	134.44	134.48	467224
2023-05-02	133.61	134.50	133.49	134.36	867613
2023-05-03	136.08	137.32	135.28	135.78	1414814
2023-05-04	133.86	134.64	133.44	134.09	692458
2023-05-05	134.13	135.00	134.00	134.76	623760
2023-05-08	136.06	136.20	135.22	135.78	718470
2023-05-09	133.96	135.10	133.84	134.68	674757
2023-05-10	134.84	135.41	133.85	134.83	733645
2023-05-11	134.07	134.13	132.81	131.50	756944
2023-05-12	131.79	132.02	131.29	131.58	655466
2023-05-15	130.36	134.05	130.10	131.30	1864721
2023-05-16	131.32	133.89	131.21	133.16	2325289
2023-05-17	133.40	133.58	131.64	132.62	995657
2023-05-18	133.40	134.15	133.11	133.90	954724
2023-05-19	134.58	135.12	134.28	134.28	696744
2023-05-22	133.47	133.93	133.27	133.29	693541
2023-05-23	132.53	132.81	129.71	129.83	1170754
2023-05-24	129.63	129.63	128.77	129.21	717260
2023-05-25	129.80	129.83	128.84	129.44	1352206
2023-05-26	130.13	131.63	130.04	131.41	832101
2023-05-30	131.91	132.07	130.12	130.24	729130
2023-05-31	130.48	130.87	129.15	130.44	1324959
2023-06-01	131.15	132.37	130.62	132.17	783437
2023-06-02	133.26	133.53	132.51	132.97	532516
2023-06-05	132.30	132.19	131.26	132.97	515140
2023-06-06	132.16	132.24	131.52	131.84	551921
2023-06-07	132.75	133.26	131.48	131.70	805188
2023-06-08	132.01	133.29	131.96	133.21	417128
2023-06-09	132.95	133.60	132.05	132.72	499275
2023-06-12	131.96	133.94	131.74	133.77	1084361
2023-06-13	134.66	135.84	134.03	135.29	766587
2023-06-14	134.64	136.36	134.47	135.56	505925
2023-06-15	134.92	137.06	134.62	137.04	688508
2023-06-16	139.05	139.25	137.19	137.28	983348
2023-06-20	136.06	136.83	135.48	136.01	686248
2023-06-21	135.57	135.68	134.38	134.79	824534
2023-06-22	134.38	135.42	134.30	135.11	697718
2023-06-23	133.70	134.12	133.28	133.47	477891
2023-06-26	133.10	133.21	132.25	132.43	474182
2023-06-27	132.49	133.20	132.01	133.01	682642
2023-06-28	133.75	134.97	133.70	134.27	679732
2023-06-29	134.30	134.43	133.54	134.43	454369
2023-06-30	135.46	137.15	135.32	136.81	1073351
2023-07-03	135.67	135.89	133.86	134.55	612203
2023-07-05	133.70	134.48	133.47	134.40	1265067
2023-07-06	132.83	132.92	131.49	132.43	817501
2023-07-07	132.77	134.00	132.60	133.26	1029284
2023-07-10	133.39	135.04	133.37	134.88	1067629
2023-07-11	135.29	136.44	134.91	136.32	1114189
2023-07-12	138.69	140.79	138.08	140.58	1524836
2023-07-13	142.40	144.16	142.34	143.96	1576377
2023-07-14	144.04	144.90	144.04	144.35	762763
2023-07-17	142.86	145.10	142.77	144.99	1143055
2023-07-18	144.38	145.00	143.25	144.91	927982
2023-07-19	143.63	144.34	142.38	143.00	1121170
2023-07-20	140.86	141.51	133.04	133.93	2770070
2023-07-21	135.75	136.14	133.82	134.02	1909536
2023-07-24	133.52	133.56	132.23	132.39	1096518
2023-07-25	132.11	133.02	131.83	132.61	996821
2023-07-26	131.45	132.59	131.11	132.34	840972
2023-07-27	135.44	136.26	133.98	134.07	909771
2023-07-28	135.83	136.84	135.40	136.81	1022934
2023-07-31	137.27	137.70	136.30	136.35	828453
2023-08-01	136.32	136.69	135.72	136.39	807374
2023-08-02	135.17	135.18	132.79	133.21	829516
2023-08-03	132.21	132.78	131.91	132.20	463370
2023-08-04	133.05	134.51	132.51	132.96	645586
2023-08-07	135.52	135.87	134.47	135.80	594809
2023-08-08	133.55	134.80	133.18	134.63	1218575
2023-08-09	134.74	136.22	134.55	135.52	1402884
2023-08-10	137.97	139.51	137.55	137.89	1222269
2023-08-11	136.97	137.73	136.57	137.65	1340085
2023-08-14	137.77	139.00	137.57	138.95	662762
2023-08-15	138.08	138.60	137.41	137.69	808632
2023-08-16	138.32	139.09	137.34	137.42	710845
2023-08-17	136.48	136.69	134.14	134.34	1063334
2023-08-18	133.98	135.66	133.64	135.36	1050759
2023-08-21	136.09	136.96	135.52	136.71	563000
2023-08-22	138.84	138.98	138.03	138.47	629663
2023-08-23	138.48	140.55	138.48	140.14	680738
2023-08-24	138.82	138.86	135.46	135.58	837029
2023-08-25	136.91	137.98	135.39	137.46	793345
2023-08-28	137.94	138.72	137.56	138.34	556656
2023-08-29	137.55	140.14	137.55	140.05	403149
2023-08-30	140.18	141.18	140.18	140.64	374348
2023-08-31	140.69	141.34	139.48	139.69	557197
2023-09-01	140.52	140.62	137.86	138.19	533706
2023-09-05	137.81	138.13	137.13	137.67	443320
2023-09-06	138.29	138.80	137.65	138.74	550031
2023-09-07	139.34	140.10	138.81	139.95	623916
2023-09-08	140.29	141.38	140.29	140.46	574281
2023-09-11	139.12	139.23	138.03	139.17	678610
2023-09-12	135.15	136.30	135.02	135.25	975471
2023-09-13	135.60	136.26	134.93	135.75	590420
2023-09-14	135.63	136.27	135.02	135.99	785287
2023-09-15	135.75	136.25	135.02	135.24	770390
2023-09-18	134.42	135.69	134.42	135.24	536232
2023-09-19	134.52	135.12	133.94	134.70	652379
2023-09-20	134.39	135.05	133.53	133.53	632088
2023-09-21	132.94	133.46	131.06	131.16	1481789
2023-09-22	132.26	133.49	131.99	132.65	746636
2023-09-25	131.70	132.14	131.22	131.95	576044
2023-09-26	128.86	129.84	126.93	127.18	1159910
2023-09-27	128.27	128.51	126.87	127.68	739759
2023-09-28	127.20	128.84	126.75	127.95	1486248
2023-09-29	131.12	131.23	128.89	129.32	855284
2023-10-02	129.24	129.59	127.84	128.56	651488
2023-10-03	128.38	128.83	127.34	127.94	654809
2023-10-04	128.75	129.44	127.49	128.93	529075
2023-10-05	128.83	129.59	128.11	129.56	816883
2023-10-06	128.73	131.47	128.15	130.92	1055081
2023-10-09	129.00	129.94	128.41	129.91	1507585
2023-10-10	131.03	131.77	130.57	131.20	1052627
2023-10-11	131.70	132.57	131.47	132.39	995189
2023-10-12	132.54	133.18	131.27	131.66	1034043
2023-10-13	130.70	130.80	127.80	128.79	1352403
2023-10-16	129.30	130.87	128.98	130.70	1988372
2023-10-17	128.80	131.03	128.43	130.49	1112757
2023-10-18	128.23	129.12	127.30	127.61	1782942
2023-10-19	134.42	135.80	133.14	133.38	2078630
2023-10-20	132.67	132.99	130.65	130.70	1355983
2023-10-23	131.15	132.83	130.08	132.20	732618
2023-10-24	132.97	133.83	132.59	133.67	675732
2023-10-25	132.49	132.89	130.68	130.71	840729
2023-10-26	131.95	132.43	130.63	131.22	1082876
2023-10-27	132.57	132.96	131.03	131.39	690357
2023-10-30	132.77	134.09	132.33	133.65	878446
2023-10-31	133.84	134.42	133.46	134.00	758458
2023-11-01	134.24	136.09	134.18	136.08	618093
2023-11-02	138.87	139.18	137.98	138.58	711956
2023-11-03	138.74	139.44	138.14	138.98	764866
2023-11-06	138.44	138.79	137.77	138.55	488777
2023-11-07	140.09	141.47	139.76	140.66	461671
2023-11-08	141.71	142.64	141.71	142.17	662750
2023-11-09	143.05	144.32	142.39	142.45	711535
2023-11-10	143.31	145.15	143.01	145.10	609307
2023-11-13	143.90	145.10	143.72	145.03	400151
2023-11-14	148.09	148.25	146.99	147.66	693703
2023-11-15	148.16	149.14	147.60	148.52	902614
2023-11-16	148.68	149.66	148.10	148.59	835407
2023-11-17	149.30	150.09	148.94	149.95	439884
2023-11-20	152.54	153.48	152.48	153.30	750709
2023-11-21	153.10	153.56	152.23	152.50	697833
2023-11-22	154.31	154.48	153.02	153.16	1184061
2023-11-24	154.27	154.53	153.90	154.19	276083
2023-11-27	154.56	155.31	154.44	154.94	719879
2023-11-28	155.50	156.72	155.37	156.30	583906
2023-11-29	158.28	159.08	158.05	158.63	584604
2023-11-30	159.15	159.37	157.97	159.12	920360
2023-12-01	158.39	160.36	158.15	160.09	810864
2023-12-04	158.77	159.50	157.90	159.27	670275
2023-12-05	158.46	159.44	158.26	159.36	566875
2023-12-06	159.83	159.94	158.06	158.10	588937
2023-12-07	158.58	159.47	158.29	159.34	634988
2023-12-08	158.35	160.23	158.24	160.16	685374
2023-12-11	156.51	159.18	156.51	159.13	1078737
2023-12-12	157.79	159.18	157.79	158.26	736404
2023-12-13	158.48	159.84	157.44	159.77	859836
2023-12-14	156.68	157.15	155.13	156.01	1090317
2023-12-15	154.40	154.77	153.20	153.50	1251227
2023-12-18	154.48	155.13	153.65	154.90	933339
2023-12-19	155.08	155.52	151.00	155.08	1018655
2023-12-20	153.45	153.66	150.88	151.14	901881
2023-12-21	151.32	152.21	150.84	152.18	759445
2023-12-22	152.03	152.89	151.87	152.70	448398
2023-12-26	152.52	153.44	152.52	153.18	279751
2023-12-27	154.86	156.00	154.83	155.90	911615
2023-12-28	155.14	155.56	154.33	154.33	1295536
2023-12-29	154.00	155.06	154.00	154.59	432252
2024-01-02	151.17	151.28	149.73	150.21	918351
2024-01-03	150.00	150.47	149.43	149.79	945412
2024-01-04	149.54	149.75	148.38	148.52	905709
2024-01-05	149.47	151.09	149.45	149.85	576290
2024-01-08	151.43	152.69	151.36	152.56	606285
2024-01-09	151.16	152.45	151.16	152.15	466594
2024-01-10	154.84	156.26	154.24	155.84	961834
2024-01-11	156.65	157.26	154.96	156.51	484700
2024-01-12	157.98	158.93	157.67	158.54	603927
2024-01-16	156.78	157.45	156.28	156.82	523758
2024-01-17	156.82	157.91	155.82	157.78	615754
2024-01-18	159.01	160.53	158.94	160.43	967139
2024-01-19	161.18	163.72	161.13	163.45	763778
2024-01-22	162.88	163.73	162.69	163.21	762664
2024-01-23	161.19	163.39	161.07	163.38	1157120
2024-01-24	174.55	176.39	173.26	174.61	2737603
2024-01-25	175.95	175.97	172.33	173.44	1773740
2024-01-26	173.31	174.12	173.05	173.68	1070480
2024-01-29	174.16	176.45	173.94	176.34	642023
2024-01-30	176.40	176.60	175.25	175.73	631615
2024-01-31	175.64	176.08	173.05	173.10	685907
2024-02-01	175.11	177.32	174.95	177.22	601590
2024-02-02	176.50	177.55	175.65	177.06	851528
2024-02-05	176.28	177.49	175.84	177.04	660972
2024-02-06	179.17	179.43	178.05	178.79	602302
2024-02-07	180.07	181.57	179.94	181.18	619881
2024-02-08	180.50	181.18	180.26	181.16	557988
2024-02-09	181.66	181.94	180.85	181.55	446953
2024-02-12	179.89	180.83	179.09	179.39	607302
2024-02-13	173.25	174.60	173.09	173.98	1023596
2024-02-14	175.87	177.51	175.83	177.47	583640
2024-02-15	177.26	177.63	176.37	177.60	581056
2024-02-16	176.62	178.09	175.96	176.91	456640
2024-02-20	177.08	177.62	175.71	176.60	471800
2024-02-21	175.36	176.05	174.88	175.92	494712
2024-02-22	180.33	181.70	180.21	181.69	573375
2024-02-23	183.50	184.46	183.18	184.22	731190
2024-02-26	187.84	188.14	187.29	187.51	611990
2024-02-27	188.44	189.83	188.05	189.17	786956
2024-02-28	186.99	187.09	186.09	186.67	533617
2024-02-29	187.34	188.20	186.13	187.87	591737
2024-03-01	187.03	188.57	186.81	188.53	641329
2024-03-04	189.36	191.33	189.18	190.82	659303
2024-03-05	191.23	191.34	186.59	187.46	816137
2024-03-06	190.20	191.78	189.96	190.68	599608
2024-03-07	193.25	195.99	193.12	195.57	961447
2024-03-08	194.25	194.82	192.39	192.99	647394
2024-03-11	188.52	190.10	188.37	189.83	1213558
2024-03-12	191.30	193.93	190.67	193.83	668167
2024-03-13	192.88	193.03	191.35	192.51	676501
2024-03-14	191.96	192.52	189.50	190.45	658958
2024-03-15	188.72	188.85	187.20	188.31	756545
2024-03-18	188.60	189.04	186.57	186.77	684500
2024-03-19	187.68	188.75	187.10	188.71	442609
2024-03-20	188.77	190.54	188.05	190.38	412579
2024-03-21	192.40	196.61	192.07	194.81	617682
2024-03-22	194.52	195.95	193.72	195.35	533334
2024-03-25	195.15	196.24	194.78	195.28	419485
2024-03-26	197.68	198.56	196.58	196.66	557011
2024-03-27	199.20	199.29	196.28	197.09	852713
2024-03-28	195.49	196.30	194.50	195.03	376225
2024-04-01	196.37	197.02	195.38	196.03	554245
2024-04-02	192.33	192.55	190.33	192.12	644920
2024-04-03	190.96	193.58	190.87	193.24	870007
2024-04-04	193.22	194.02	191.03	191.03	1249411
2024-04-05	191.41	193.23	190.95	191.82	639292
2024-04-08	192.78	193.46	191.59	191.63	519609
2024-04-09	189.80	190.13	186.71	187.89	995403
2024-04-10	184.88	185.83	183.50	184.22	682379
2024-04-11	183.98	185.97	181.99	185.67	1037220
2024-04-12	181.59	182.75	180.57	180.78	986987
2024-04-15	184.17	184.45	180.20	180.23	529741
2024-04-16	181.50	182.34	180.13	180.56	799423
2024-04-17	181.76	181.76	179.23	179.94	489789
2024-04-18	179.91	180.83	178.08	178.64	1502909
2024-04-19	178.21	178.63	175.08	175.77	954206
2024-04-22	176.59	178.99	176.14	178.18	1062911
2024-04-23	184.83	188.25	184.82	188.01	1649249
2024-04-24	188.53	189.27	186.61	188.07	1188988
2024-04-25	181.37	185.27	180.16	185.09	1557175
2024-04-26	185.69	186.87	185.58	186.18	920934
2024-04-29	184.77	184.85	183.07	183.77	477571
2024-04-30	182.65	183.46	180.92	181.21	773268
2024-05-01	181.70	183.43	179.15	180.07	622186
2024-05-02	181.49	181.64	179.71	180.64	731401
2024-05-03	183.61	184.26	182.83	183.45	377178
2024-05-06	183.99	185.47	183.72	185.41	419159
2024-05-07	187.04	188.31	186.65	187.54	483637
2024-05-08	188.89	190.37	188.64	190.31	907600
2024-05-09	190.41	192.03	190.18	191.99	652583
2024-05-10	189.70	190.69	189.41	190.05	541770
2024-05-13	190.91	191.20	189.71	189.96	356188
2024-05-14	189.15	189.93	188.53	189.70	495758
2024-05-15	189.98	192.45	189.84	190.05	528353
2024-05-16	192.55	192.91	190.64	190.67	855457
2024-05-17	191.12	193.09	190.80	192.80	570039
2024-05-20	194.14	195.75	193.85	195.30	701764
2024-05-21	195.19	195.81	194.59	194.72	843010
2024-05-22	194.00	195.08	193.63	193.91	540824
2024-05-23	196.75	196.99	193.97	195.02	844081
2024-05-24	194.62	195.64	193.26	195.38	651789
2024-05-28	193.91	194.04	191.67	192.52	794943
2024-05-29	189.96	191.14	189.74	190.37	747464
2024-05-30	185.25	185.53	179.76	180.25	1950765
2024-05-31	181.98	182.65	179.43	182.44	848719
2024-06-03	183.90	184.40	181.84	184.24	755011
2024-06-04	184.00	184.99	183.23	184.22	470463
2024-06-05	186.17	188.78	185.37	188.75	697672
2024-06-06	194.31	194.47	192.70	193.04	852121
2024-06-07	191.73	192.33	190.91	191.10	512919
2024-06-10	188.83	190.52	188.76	190.24	456357
2024-06-11	187.19	189.55	186.40	188.74	1006310
2024-06-12	195.17	197.43	194.90	197.20	1325123
2024-06-13	195.10	195.52	190.33	192.42	909625
2024-06-14	188.16	188.69	186.50	187.82	1359746
2024-06-17	188.71	190.41	188.17	190.02	1070256
2024-06-18	188.80	189.82	188.45	188.62	681623
2024-06-20	190.49	193.44	190.21	191.47	1168790
2024-06-21	192.88	194.30	192.01	194.16	650838
2024-06-24	192.14	193.33	191.59	191.69	709854
2024-06-25	193.01	195.79	192.41	195.74	696221
2024-06-26	197.33	199.34	197.04	198.59	1205798
2024-06-27	199.67	201.45	199.61	200.75	763223
2024-06-28	201.76	204.33	200.89	201.71	843472
2024-07-01	200.54	200.84	198.58	199.42	753359
2024-07-02	197.68	199.33	197.55	198.58	596360
2024-07-03	201.16	203.25	201.11	203.02	471633
2024-07-05	205.71	206.08	203.73	205.94	552350
2024-07-08	205.65	205.73	202.46	202.79	544975
2024-07-09	202.65	202.65	199.59	200.28	654171
2024-07-10	201.27	202.42	200.59	202.29	465931
2024-07-11	203.77	204.14	201.37	201.73	612985
2024-07-12	202.88	206.34	202.47	205.11	635298
2024-07-15	205.33	205.71	203.25	203.51	493669
2024-07-16	204.49	204.91	203.50	204.87	425757
2024-07-17	201.51	202.16	199.17	200.01	790531
2024-07-18	200.63	200.77	196.14	197.23	795766
2024-07-19	196.76	198.62	196.66	197.21	699570
2024-07-22	199.23	201.30	199.04	200.47	1058545
2024-07-23	212.56	214.94	211.00	214.76	2594221
2024-07-24	211.85	212.33	208.97	209.40	1380749
2024-07-25	210.28	213.77	208.90	210.81	1378093
2024-07-26	211.71	214.05	210.91	213.45	688337
2024-07-29	211.27	211.85	208.69	209.20	1005314
2024-07-30	207.79	208.68	206.37	206.76	1045553
2024-07-31	210.71	212.44	209.70	211.60	491452
2024-08-01	208.69	211.09	204.35	205.56	681867
2024-08-02	204.08	204.99	202.67	204.72	1144568
2024-08-05	195.10	200.78	194.93	199.03	1473943
2024-08-06	201.29	204.55	201.03	201.73	898754
2024-08-07	203.88	205.91	201.36	201.59	715138
2024-08-08	203.09	206.95	201.71	206.28	1038268
2024-08-09	205.76	208.99	205.76	208.53	593303
2024-08-12	207.08	207.80	205.51	205.98	521247
2024-08-13	208.46	211.36	208.24	211.02	413220
2024-08-14	211.97	212.79	210.83	212.55	710997
2024-08-15	213.48	215.52	213.44	214.94	543243
2024-08-16	215.63	217.10	215.16	216.17	546550
2024-08-19	216.16	219.06	215.90	219.04	558677
2024-08-20	219.18	220.12	217.13	217.77	567976
2024-08-21	218.82	219.50	217.80	218.87	471821
2024-08-22	219.68	220.10	217.15	217.25	1449649
2024-08-23	218.03	220.13	217.46	219.15	1285335
2024-08-26	217.41	217.79	215.86	215.86	1566563
2024-08-27	216.55	218.66	216.38	217.83	1007363
2024-08-28	218.63	219.04	216.59	216.93	642894
2024-08-29	219.45	221.24	218.25	218.78	736358
2024-08-30	218.85	219.85	217.59	219.71	355957
2024-09-03	220.34	220.53	215.52	216.49	779674
2024-09-04	213.74	216.22	213.41	215.43	586936
2024-09-05	212.51	214.19	211.92	212.60	1305020
2024-09-06	214.31	214.81	210.38	211.33	682395
2024-09-09	212.08	214.54	211.66	213.98	836033
2024-09-10	213.40	214.56	210.81	213.92	1422087
2024-09-11	214.82	217.93	212.11	217.62	732711
2024-09-12	218.46	221.18	217.88	221.01	562658
2024-09-13	221.20	222.65	220.73	221.28	549122
2024-09-16	223.52	223.90	222.30	223.60	645964
2024-09-17	223.26	223.51	221.34	222.06	621758
2024-09-18	222.46	224.05	221.15	221.88	590989
2024-09-19	229.14	230.19	228.27	228.97	784407
2024-09-20	229.18	229.28	227.01	228.81	577778
2024-09-23	230.47	230.85	229.77	230.44	374910
2024-09-24	229.92	231.13	228.26	230.93	572979
2024-09-25	224.96	225.92	223.29	223.29	1305230
2024-09-26	229.64	229.64	226.66	228.11	1056964
2024-09-27	228.64	229.68	227.73	228.00	618074
2024-09-30	229.60	229.89	227.28	229.10	488481
2024-10-01	230.63	230.67	224.74	225.81	731711
2024-10-02	223.59	225.57	222.33	224.63	534746
2024-10-03	221.53	221.84	219.86	220.47	756900
2024-10-04	220.31	221.04	219.47	220.88	955321
2024-10-07	220.41	220.69	217.52	218.13	803217
2024-10-08	223.76	226.79	223.26	226.63	1102771
2024-10-09	225.58	228.91	225.54	228.90	762731
2024-10-10	224.89	225.50	223.70	224.77	685919
2024-10-11	226.18	228.63	225.67	228.15	553546
2024-10-14	230.27	232.23	230.18	231.80	678988
2024-10-15	231.66	231.86	227.83	229.52	1066860
2024-10-16	230.08	230.25	228.49	229.44	917466
2024-10-17	229.71	229.97	227.68	228.84	576378
2024-10-18	229.70	231.60	229.39	230.44	654181
2024-10-21	229.87	230.84	228.12	229.48	1525483
2024-10-22	236.41	237.72	231.09	232.32	2155042
2024-10-23	235.12	236.81	234.09	234.59	1099303
2024-10-24	237.20	238.48	236.32	238.30	1369560
2024-10-25	238.89	240.08	237.45	237.69	741545
2024-10-28	240.82	240.99	239.73	240.28	874605
2024-10-29	240.50	243.01	240.00	242.31	802330
2024-10-30	238.70	240.56	237.19	237.35	820826
2024-10-31	235.95	235.95	231.45	233.64	890508
2024-11-01	234.80	235.56	233.11	233.11	745743
2024-11-04	233.04	233.45	231.68	232.83	416676
2024-11-05	234.08	236.20	234.02	235.90	836254
2024-11-06	229.88	231.63	228.26	231.30	1821838
2024-11-07	236.74	240.37	236.69	240.19	839816
2024-11-08	239.14	239.23	236.74	237.56	706553
2024-11-11	237.40	237.57	234.62	235.86	856107
2024-11-12	235.89	236.62	233.14	234.47	888077
2024-11-13	231.60	232.78	228.43	230.00	1488511
2024-11-14	232.13	234.24	231.28	231.40	831687
2024-11-15	228.90	229.37	227.52	228.31	824373
2024-11-18	229.70	231.57	229.26	231.30	611056
2024-11-19	229.99	233.69	229.72	233.20	614153
2024-11-20	234.11	235.03	231.29	235.02	603955
2024-11-21	234.54	236.65	233.26	236.03	947160
2024-11-22	235.74	236.76	234.26	236.25	750754
2024-11-25	237.17	237.23	233.26	233.81	616801
2024-11-26	234.41	235.14	233.33	235.06	804861
2024-11-27	232.46	233.23	231.55	232.02	961865
2024-11-29	234.38	237.93	234.06	237.60	420898
2024-12-02	239.72	242.24	238.23	241.59	799570
2024-12-03	242.31	245.02	242.00	243.90	788583
2024-12-04	249.59	254.72	248.70	253.61	895022
2024-12-05	255.29	256.13	253.82	255.54	825278
2024-12-06	254.61	256.13	253.73	254.14	843545
2024-12-09	254.20	254.83	251.86	252.54	728040
2024-12-10	253.58	254.36	251.30	251.33	532514
2024-12-11	246.41	250.98	246.28	249.53	1138381
2024-12-12	251.03	254.70	250.62	253.63	965484
2024-12-13	253.17	253.95	251.53	253.30	664721
2024-12-16	252.61	253.99	252.00	252.96	1033947
2024-12-17	252.04	252.23	250.52	250.97	1118979
2024-12-18	252.62	253.50	244.37	244.45	968960
2024-12-19	247.43	248.17	244.92	245.69	1499314
2024-12-20	243.79	250.28	243.19	247.90	1647601
2024-12-23	246.57	249.51	244.72	248.86	980231
2024-12-24	248.47	254.09	248.37	253.64	722193

Explore More About SAP

Coins representing dividend payouts and trends

SAP Dividend History

Discover SAP SE ADS'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

SAP Stock Split History

Discover SAP SE ADS'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

SAP Historical Prices

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

Web Analytics