SMG Historical Prices

Summary

Key Stock Metrics

45.61

(April 30, 2025)

52-Week Low

93.90

(November 5, 2024)

52-Week High

254.34

(April 5, 2021)

All-Time High

59.19

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-12-29	9.94	9.94	9.63	9.69	155000
1996-01-02	9.75	9.94	9.75	9.94	48600
1996-01-03	9.94	10.00	9.88	9.94	41200
1996-01-04	10.00	10.00	9.75	9.81	60000
1996-01-05	9.75	9.75	9.56	9.63	76200
1996-01-08	9.63	9.69	9.63	9.69	80600
1996-01-09	9.69	9.69	9.56	9.56	40600
1996-01-10	9.63	9.63	9.25	9.44	93200
1996-01-11	9.50	9.75	9.44	9.69	150000
1996-01-12	9.69	9.75	9.69	9.75	20400
1996-01-15	9.69	9.75	9.69	9.69	31600
1996-01-16	9.69	9.75	9.69	9.75	39200
1996-01-17	9.56	9.75	9.56	9.75	85600
1996-01-18	9.69	9.69	9.56	9.56	105600
1996-01-19	9.63	9.63	9.38	9.44	31600
1996-01-22	9.50	9.56	9.44	9.50	64400
1996-01-23	9.50	9.63	9.44	9.63	101200
1996-01-24	9.56	9.56	9.50	9.56	90000
1996-01-25	9.50	9.69	9.50	9.63	70600
1996-01-26	9.63	9.63	9.56	9.56	37600
1996-01-29	9.56	9.63	9.44	9.50	105000
1996-01-30	9.75	9.81	9.63	9.75	223000
1996-01-31	9.63	9.69	9.56	9.69	159600
1996-02-01	9.50	9.88	9.50	9.81	313600
1996-02-02	9.63	9.81	9.63	9.81	209800
1996-02-05	9.75	9.88	9.75	9.88	352400
1996-02-06	9.88	10.25	9.81	10.25	308600
1996-02-07	10.25	10.31	10.19	10.25	75600
1996-02-08	10.25	10.38	10.25	10.38	99000
1996-02-09	10.44	10.50	10.44	10.50	28800
1996-02-12	10.63	10.63	10.38	10.38	141000
1996-02-13	10.44	10.56	10.38	10.38	110000
1996-02-14	10.38	10.56	10.38	10.56	107000
1996-02-15	10.56	10.56	10.44	10.50	71800
1996-02-16	10.44	10.56	10.44	10.56	30800
1996-02-20	10.63	10.75	10.56	10.63	94400
1996-02-21	10.75	10.75	10.56	10.56	20800
1996-02-22	10.69	10.69	10.50	10.56	75400
1996-02-23	9.94	9.94	9.63	9.63	274000
1996-02-26	9.50	9.50	9.00	9.13	396600
1996-02-27	9.13	9.25	9.00	9.19	77800
1996-02-28	9.19	9.19	8.94	8.94	54400
1996-02-29	8.94	9.00	8.88	8.88	190200
1996-03-01	8.31	8.38	8.31	8.38	819800
1996-03-04	8.50	8.69	8.50	8.63	314000
1996-03-05	8.63	8.63	8.50	8.56	170400
1996-03-06	8.63	8.63	8.44	8.44	88800
1996-03-07	8.44	8.44	8.25	8.31	88000
1996-03-08	8.25	8.25	8.06	8.06	45600
1996-03-11	8.13	8.19	8.06	8.13	75400
1996-03-12	8.19	8.38	8.19	8.38	106800
1996-03-13	8.50	8.50	8.44	8.50	122400
1996-03-14	8.56	8.75	8.50	8.69	116600
1996-03-15	8.69	8.75	8.38	8.38	512600
1996-03-18	8.38	8.69	8.38	8.69	132400
1996-03-19	8.69	8.81	8.63	8.69	25200
1996-03-20	8.75	8.75	8.63	8.69	44600
1996-03-21	8.63	8.81	8.56	8.81	166600
1996-03-22	8.81	8.88	8.75	8.88	52800
1996-03-25	8.94	8.94	8.75	8.75	19000
1996-03-26	8.75	8.88	8.75	8.88	60200
1996-03-27	8.94	8.94	8.88	8.94	29000
1996-03-28	8.88	8.94	8.81	8.94	20600
1996-03-29	8.88	8.94	8.75	8.88	29400
1996-04-01	8.75	8.94	8.75	8.88	48400
1996-04-02	9.00	9.00	8.94	9.00	44800
1996-04-03	8.75	8.81	8.50	8.69	133400
1996-04-04	8.63	8.75	8.56	8.69	87600
1996-04-08	8.69	8.69	8.44	8.56	119600
1996-04-09	8.63	8.63	8.44	8.44	20400
1996-04-10	8.38	8.50	8.38	8.50	92400
1996-04-11	8.50	8.50	8.38	8.38	32600
1996-04-12	8.44	8.44	8.06	8.25	342800
1996-04-15	8.31	8.44	8.31	8.38	12000
1996-04-16	8.38	8.44	8.31	8.31	29800
1996-04-17	8.38	8.44	8.25	8.38	30000
1996-04-18	8.31	8.44	8.31	8.44	19200
1996-04-19	8.44	8.44	8.25	8.38	36200
1996-04-22	8.38	8.50	8.38	8.44	13200
1996-04-23	8.44	8.69	8.44	8.69	65600
1996-04-24	8.69	8.75	8.63	8.75	18600
1996-04-25	8.63	8.75	8.44	8.75	38600
1996-04-26	8.69	8.75	8.63	8.63	13200
1996-04-29	8.56	8.63	8.44	8.56	41200
1996-04-30	8.50	8.69	8.44	8.63	65600
1996-05-01	8.69	8.88	8.69	8.88	489200
1996-05-02	8.94	9.00	8.88	8.94	78800
1996-05-03	9.00	9.06	8.94	9.06	11800
1996-05-06	9.19	9.38	9.00	9.06	98400
1996-05-07	9.06	9.25	9.06	9.19	297800
1996-05-08	9.25	9.31	9.06	9.13	237200
1996-05-09	9.13	9.19	9.06	9.13	171800
1996-05-10	9.13	9.13	9.06	9.13	213000
1996-05-13	9.19	9.19	9.06	9.13	34400
1996-05-14	9.13	9.38	9.13	9.38	456600
1996-05-15	9.25	9.38	9.25	9.25	32000
1996-05-16	9.25	9.38	9.19	9.38	61200
1996-05-17	9.31	9.38	9.31	9.38	39000
1996-05-20	9.44	9.50	9.31	9.31	87000
1996-05-21	9.31	9.38	9.31	9.31	27200
1996-05-22	9.31	9.38	9.25	9.25	23400
1996-05-23	9.25	9.25	9.13	9.25	90400
1996-05-24	9.13	9.19	9.00	9.19	51600
1996-05-28	9.13	9.19	9.13	9.19	17600
1996-05-29	9.19	9.19	9.13	9.19	8800
1996-05-30	9.13	9.19	9.13	9.13	13000
1996-05-31	9.06	9.25	9.06	9.19	50800
1996-06-03	9.19	9.31	9.19	9.25	67400
1996-06-04	9.19	9.25	9.19	9.19	57600
1996-06-05	9.31	9.31	9.25	9.25	19400
1996-06-06	9.31	9.31	9.25	9.31	6000
1996-06-07	9.25	9.25	9.19	9.19	9600
1996-06-10	9.19	9.38	9.19	9.31	16800
1996-06-11	9.31	9.44	9.25	9.31	44800
1996-06-12	9.31	9.38	9.31	9.31	9400
1996-06-13	9.25	9.25	9.13	9.13	41200
1996-06-14	9.13	9.13	9.00	9.00	609000
1996-06-17	9.00	9.00	8.94	8.94	19600
1996-06-18	9.00	9.13	9.00	9.06	57800
1996-06-19	9.13	9.31	9.13	9.31	34000
1996-06-20	9.25	9.31	9.25	9.25	26200
1996-06-21	9.38	9.38	9.25	9.25	23800
1996-06-24	9.19	9.25	9.19	9.19	36000
1996-06-25	9.19	9.19	9.13	9.19	15200
1996-06-26	9.13	9.13	9.06	9.13	12400
1996-06-27	9.06	9.06	8.88	8.88	128000
1996-06-28	8.88	8.88	8.75	8.75	41600
1996-07-01	9.00	9.13	8.94	9.00	156000
1996-07-02	9.06	9.06	9.00	9.00	103800
1996-07-03	9.06	9.19	9.00	9.19	92000
1996-07-05	9.13	9.19	9.13	9.19	32600
1996-07-08	9.13	9.19	9.06	9.13	18800
1996-07-09	9.13	9.13	9.06	9.06	16000
1996-07-10	9.13	9.19	9.13	9.19	13200
1996-07-11	9.13	9.19	9.06	9.13	18200
1996-07-12	9.06	9.06	8.94	8.94	16800
1996-07-15	8.94	9.00	8.81	8.94	19000
1996-07-16	9.00	9.00	8.69	8.69	39600
1996-07-17	8.69	8.75	8.56	8.56	90000
1996-07-18	8.63	8.63	8.44	8.44	138000
1996-07-19	8.44	8.69	8.44	8.69	899000
1996-07-22	8.63	8.63	8.50	8.50	443400
1996-07-23	8.63	8.75	8.50	8.75	379000
1996-07-24	8.75	8.75	8.63	8.69	300200
1996-07-25	8.69	8.69	8.56	8.63	125800
1996-07-26	8.63	8.63	8.56	8.63	106200
1996-07-29	8.63	8.63	8.50	8.50	173800
1996-07-30	8.56	8.56	8.50	8.50	72400
1996-07-31	8.44	8.44	8.38	8.38	321400
1996-08-01	8.44	8.50	8.38	8.38	205200
1996-08-02	8.44	8.63	8.44	8.56	76800
1996-08-05	8.56	8.88	8.56	8.75	75400
1996-08-06	8.81	8.94	8.75	8.88	67200
1996-08-07	8.88	9.19	8.88	9.19	54200
1996-08-08	9.25	9.38	9.25	9.38	171200
1996-08-09	9.50	9.50	9.31	9.31	27600
1996-08-12	9.38	9.38	9.25	9.25	28800
1996-08-13	9.25	9.31	9.25	9.31	30800
1996-08-14	9.31	9.38	9.31	9.38	21600
1996-08-15	9.38	9.38	9.31	9.38	13000
1996-08-16	9.38	9.38	9.31	9.38	9000
1996-08-19	9.38	9.44	9.38	9.44	39800
1996-08-20	9.44	9.44	9.38	9.44	41000
1996-08-21	9.44	9.44	9.38	9.38	7800
1996-08-22	9.44	9.44	9.38	9.38	59600
1996-08-23	9.38	9.44	9.38	9.38	5600
1996-08-26	9.44	9.44	9.38	9.38	16400
1996-08-27	9.44	9.44	9.31	9.38	10400
1996-08-28	9.38	9.38	9.31	9.38	11200
1996-08-29	9.44	9.44	9.31	9.44	30600
1996-08-30	9.38	9.38	9.31	9.38	6600
1996-09-03	9.31	9.38	9.25	9.31	25800
1996-09-04	9.31	9.44	9.31	9.44	12000
1996-09-05	9.44	9.50	9.44	9.50	17600
1996-09-06	9.50	9.50	9.44	9.50	13200
1996-09-09	9.44	9.50	9.44	9.44	11800
1996-09-10	9.44	9.56	9.38	9.56	35400
1996-09-11	9.50	9.81	9.50	9.69	108400
1996-09-12	9.69	9.69	9.44	9.44	50600
1996-09-13	9.50	9.50	9.31	9.31	117400
1996-09-16	9.31	9.56	9.31	9.50	110400
1996-09-17	9.44	9.50	9.38	9.38	35800
1996-09-18	9.44	9.44	9.38	9.38	37200
1996-09-19	9.38	9.44	9.38	9.44	55200
1996-09-20	9.38	9.50	9.38	9.44	45400
1996-09-23	9.31	9.38	9.31	9.31	14200
1996-09-24	9.38	9.50	9.38	9.50	84600
1996-09-25	9.44	9.44	9.38	9.44	52600
1996-09-26	9.38	9.44	9.38	9.38	31400
1996-09-27	9.38	9.50	9.38	9.44	23600
1996-09-30	9.38	9.69	9.38	9.63	184000
1996-10-01	9.69	10.00	9.69	10.00	64800
1996-10-02	9.94	10.25	9.88	10.25	54800
1996-10-03	10.25	10.25	10.00	10.00	60800
1996-10-04	9.88	10.06	9.75	10.00	61800
1996-10-07	10.00	10.13	9.88	10.13	49200
1996-10-08	10.13	10.13	10.00	10.00	69000
1996-10-09	10.13	10.13	9.88	9.88	53400
1996-10-10	9.94	10.00	9.88	10.00	48400
1996-10-11	9.94	10.00	9.94	9.94	14000
1996-10-14	10.00	10.00	9.94	10.00	17400
1996-10-15	10.06	10.06	9.88	10.00	22400
1996-10-16	9.94	10.00	9.94	10.00	7200
1996-10-17	9.94	10.00	9.94	9.94	7400
1996-10-18	10.00	10.00	9.50	9.75	82600
1996-10-21	9.75	9.75	9.63	9.63	24400
1996-10-22	9.63	9.63	9.50	9.50	32600
1996-10-23	9.50	9.50	9.38	9.44	61400
1996-10-24	9.44	9.44	9.38	9.44	7600
1996-10-25	9.38	9.44	9.38	9.44	9200
1996-10-28	9.31	9.44	9.31	9.44	29800
1996-10-29	9.44	9.44	9.38	9.44	35400
1996-10-30	9.44	9.44	9.38	9.44	40800
1996-10-31	9.38	9.38	9.31	9.31	42200
1996-11-01	9.31	9.31	9.13	9.19	106200
1996-11-04	9.19	9.19	9.13	9.19	23600
1996-11-05	9.13	9.19	9.13	9.19	49600
1996-11-06	9.19	9.19	9.13	9.13	146000
1996-11-07	9.13	9.13	9.00	9.06	35200
1996-11-08	9.06	9.06	8.97	9.00	30400
1996-11-11	9.00	9.06	8.94	9.00	69000
1996-11-12	8.94	9.00	8.94	8.94	37600
1996-11-13	8.94	9.00	8.94	9.00	543800
1996-11-14	9.00	9.13	9.00	9.00	155600
1996-11-15	9.06	9.06	8.94	8.94	135400
1996-11-18	8.94	9.06	8.94	9.06	18600
1996-11-19	9.00	9.06	8.94	9.06	60600
1996-11-20	9.06	9.19	8.88	9.13	73400
1996-11-21	9.19	9.19	8.94	9.00	79400
1996-11-22	8.94	9.13	8.94	9.06	63400
1996-11-25	9.06	9.13	9.00	9.06	117400
1996-11-26	9.00	9.06	8.88	8.88	55800
1996-11-27	8.88	9.00	8.88	9.00	276200
1996-11-29	9.00	9.06	9.00	9.06	22000
1996-12-02	9.06	9.19	9.06	9.19	80600
1996-12-03	9.19	9.25	9.16	9.19	65800
1996-12-04	9.25	9.31	9.13	9.25	248600
1996-12-05	9.25	9.38	9.25	9.25	38600
1996-12-06	9.19	9.25	9.13	9.19	27800
1996-12-09	9.13	9.31	9.13	9.31	49000
1996-12-10	9.25	9.69	9.19	9.69	33600
1996-12-11	9.56	9.81	9.56	9.81	42400
1996-12-12	9.88	9.94	9.88	9.88	96200
1996-12-13	9.88	9.88	9.44	9.56	29600
1996-12-16	9.50	9.69	9.50	9.50	26000
1996-12-17	9.44	9.50	9.38	9.38	13600
1996-12-18	9.38	9.38	9.31	9.31	22000
1996-12-19	9.31	9.69	9.31	9.63	122000
1996-12-20	9.69	9.69	9.56	9.63	39800
1996-12-23	9.63	9.69	9.63	9.63	38400
1996-12-24	9.75	9.94	9.69	9.88	41600
1996-12-26	9.94	9.94	9.69	9.81	31800
1996-12-27	9.81	9.94	9.81	9.88	24400
1996-12-30	9.81	9.88	9.75	9.88	26200
1996-12-31	9.88	9.94	9.81	9.94	27200
1997-01-02	9.94	10.25	9.88	10.25	90200
1997-01-03	10.38	10.69	10.19	10.56	86400
1997-01-06	10.50	10.50	10.31	10.31	62600
1997-01-07	10.25	10.25	10.13	10.19	40200
1997-01-08	10.25	10.31	10.06	10.06	120200
1997-01-09	10.06	10.13	10.00	10.00	91200
1997-01-10	9.88	10.13	9.88	10.13	82600
1997-01-13	10.13	10.13	10.00	10.13	70200
1997-01-14	10.06	10.13	10.00	10.00	57200
1997-01-15	10.06	10.19	10.06	10.19	89000
1997-01-16	10.06	10.19	10.00	10.00	44200
1997-01-17	9.94	10.06	9.94	10.06	61800
1997-01-20	10.06	10.06	9.81	10.06	84400
1997-01-21	10.00	10.19	9.94	9.94	38000
1997-01-22	9.94	10.00	9.75	9.75	51600
1997-01-23	9.75	10.44	9.75	10.25	291600
1997-01-24	10.38	10.69	10.31	10.38	248200
1997-01-27	10.31	10.38	10.25	10.31	87800
1997-01-28	10.44	10.44	10.25	10.31	56600
1997-01-29	10.25	10.38	10.19	10.31	72800
1997-01-30	10.38	10.50	10.25	10.50	81200
1997-01-31	10.50	10.63	10.38	10.44	185200
1997-02-03	10.50	10.50	10.44	10.50	60200
1997-02-04	10.50	10.50	10.38	10.50	144200
1997-02-05	10.56	10.56	10.44	10.56	72400
1997-02-06	10.50	10.50	10.44	10.50	47600
1997-02-07	10.50	10.56	10.50	10.56	156600
1997-02-10	10.56	10.56	10.50	10.56	36400
1997-02-11	10.50	10.63	10.50	10.56	19400
1997-02-12	10.63	10.63	10.38	10.38	60600
1997-02-13	10.44	10.56	10.38	10.50	94000
1997-02-14	10.69	10.81	10.63	10.81	294800
1997-02-18	10.75	10.81	10.50	10.69	133400
1997-02-19	10.56	10.69	10.50	10.63	111600
1997-02-20	10.56	10.63	10.50	10.56	33200
1997-02-21	10.56	10.56	10.31	10.38	92600
1997-02-24	10.31	10.50	10.25	10.50	351000
1997-02-25	10.38	10.56	10.38	10.56	300800
1997-02-26	10.50	10.56	10.38	10.38	31200
1997-02-27	10.38	10.50	10.25	10.44	127200
1997-02-28	10.50	10.63	10.44	10.63	100400
1997-03-03	10.63	11.19	10.63	11.06	188800
1997-03-04	11.19	11.50	11.19	11.31	136400
1997-03-05	11.25	11.38	11.25	11.31	39000
1997-03-06	11.25	11.56	11.19	11.50	153600
1997-03-07	11.38	11.63	11.38	11.56	100400
1997-03-10	11.50	11.56	11.31	11.44	63400
1997-03-11	11.50	11.50	11.31	11.44	59600
1997-03-12	11.44	11.44	11.31	11.38	53800
1997-03-13	11.38	11.56	11.25	11.25	86000
1997-03-14	11.25	11.38	11.25	11.38	37800
1997-03-17	11.31	11.38	11.31	11.38	30000
1997-03-18	11.38	11.50	11.31	11.50	20000
1997-03-19	11.44	11.69	11.38	11.69	52400
1997-03-20	11.63	11.88	11.63	11.88	67800
1997-03-21	11.88	12.44	11.88	12.44	262000
1997-03-24	12.44	12.56	12.19	12.25	429400
1997-03-25	12.13	12.38	12.13	12.13	860800
1997-03-26	12.13	12.19	12.13	12.13	26800
1997-03-27	12.19	12.31	12.13	12.13	430800
1997-03-31	12.13	12.13	11.50	11.50	107200
1997-04-01	11.50	11.56	11.38	11.44	18000
1997-04-02	11.44	11.63	11.25	11.56	19400
1997-04-03	11.50	11.63	11.44	11.50	21200
1997-04-04	11.44	11.63	11.44	11.50	12400
1997-04-07	11.50	11.88	11.44	11.88	43400
1997-04-08	11.88	11.88	11.81	11.88	11800
1997-04-09	11.75	11.94	11.50	11.88	83200
1997-04-10	11.94	12.00	11.81	11.94	46200
1997-04-11	11.81	12.06	11.81	11.88	318600
1997-04-14	11.81	11.94	11.75	11.94	29200
1997-04-15	11.94	12.25	11.94	12.25	80800
1997-04-16	12.25	12.56	12.19	12.38	193800
1997-04-17	12.38	12.38	12.25	12.31	124000
1997-04-18	12.38	12.56	12.25	12.44	187800
1997-04-21	12.38	12.44	12.28	12.31	121600
1997-04-22	12.31	12.38	12.19	12.31	75200
1997-04-23	12.50	13.19	12.50	13.06	1044000
1997-04-24	12.94	13.00	12.88	12.88	92400
1997-04-25	12.81	12.81	12.63	12.63	261000
1997-04-28	12.63	12.94	12.56	12.81	65400
1997-04-29	13.00	13.13	12.94	13.00	297200
1997-04-30	12.94	13.00	12.81	12.81	120600
1997-05-01	12.88	13.13	12.69	13.13	226800
1997-05-02	13.06	13.25	13.06	13.25	333800
1997-05-05	13.25	13.44	13.19	13.19	114400
1997-05-06	13.25	13.25	13.13	13.25	288600
1997-05-07	13.25	13.25	12.81	12.94	169000
1997-05-08	12.94	13.06	12.88	13.06	208600
1997-05-09	13.00	13.06	12.81	12.88	74800
1997-05-12	12.75	12.75	12.63	12.75	49200
1997-05-13	12.88	12.88	12.75	12.75	89800
1997-05-14	12.75	12.75	12.63	12.75	23800
1997-05-15	12.69	12.75	12.56	12.63	177000
1997-05-16	12.63	13.13	12.50	13.13	295400
1997-05-19	13.06	13.13	13.00	13.06	117400
1997-05-20	13.06	13.31	13.06	13.31	466000
1997-05-21	13.44	13.44	13.38	13.38	149400
1997-05-22	13.31	13.31	13.00	13.13	397800
1997-05-23	13.06	13.25	12.94	13.25	406200
1997-05-27	13.25	13.25	13.19	13.25	152000
1997-05-28	13.19	13.56	13.19	13.25	432600
1997-05-29	13.31	14.19	13.25	14.00	616200
1997-05-30	13.88	14.63	13.88	14.63	454000
1997-06-02	14.63	14.75	14.56	14.75	562200
1997-06-03	14.75	14.94	14.69	14.81	447400
1997-06-04	14.88	14.88	14.69	14.88	116200
1997-06-05	14.88	15.00	14.69	14.69	173800
1997-06-06	14.81	14.81	14.38	14.50	82000
1997-06-09	14.56	14.56	14.19	14.25	69200
1997-06-10	14.19	14.19	13.38	13.75	167200
1997-06-11	13.75	13.94	13.75	13.88	103400
1997-06-12	13.94	13.94	13.88	13.88	75400
1997-06-13	13.94	13.94	13.81	13.88	89600
1997-06-16	13.88	14.00	13.81	14.00	55200
1997-06-17	14.00	14.00	13.94	14.00	137000
1997-06-18	14.00	14.00	13.88	14.00	67000
1997-06-19	14.00	14.00	13.81	14.00	53200
1997-06-20	13.75	13.94	13.75	13.94	109400
1997-06-23	13.94	14.00	13.81	13.81	171600
1997-06-24	13.81	14.56	13.78	14.56	299000
1997-06-25	14.59	14.63	13.88	14.16	131200
1997-06-26	14.16	14.19	14.00	14.00	209400
1997-06-27	14.00	14.13	13.94	14.06	127200
1997-06-30	14.06	14.75	14.00	14.50	244200
1997-07-01	14.50	14.50	14.19	14.25	54000
1997-07-02	14.25	14.25	14.00	14.09	128000
1997-07-03	14.06	14.06	13.63	14.03	82600
1997-07-07	14.13	14.56	14.13	14.47	136000
1997-07-08	14.47	14.47	14.31	14.38	1109200
1997-07-09	14.44	14.56	14.38	14.56	205200
1997-07-10	14.56	14.88	14.44	14.88	162000
1997-07-11	14.94	14.94	14.53	14.59	168000
1997-07-14	14.50	14.75	14.38	14.72	153400
1997-07-15	14.59	15.34	14.59	15.28	311800
1997-07-16	15.22	15.25	14.88	15.13	318000
1997-07-17	14.94	14.94	14.22	14.25	197200
1997-07-18	14.19	14.19	13.69	13.97	110000
1997-07-21	13.88	13.88	13.72	13.88	79000
1997-07-22	13.81	14.00	13.69	13.88	53400
1997-07-23	13.94	13.94	13.72	13.81	56800
1997-07-24	13.88	13.88	13.38	13.53	101400
1997-07-25	13.50	13.72	13.50	13.72	37600
1997-07-28	13.66	13.69	13.50	13.63	108000
1997-07-29	13.69	13.88	13.63	13.84	57200
1997-07-30	13.88	13.88	13.72	13.81	64400
1997-07-31	13.94	13.97	13.63	13.69	146200
1997-08-01	13.63	13.63	13.38	13.50	130400
1997-08-04	13.44	13.81	13.44	13.75	95400
1997-08-05	13.75	13.84	13.50	13.50	314000
1997-08-06	13.50	13.63	13.47	13.59	146400
1997-08-07	13.56	13.75	13.50	13.56	47000
1997-08-08	13.50	13.56	13.13	13.31	99600
1997-08-11	13.19	13.19	12.88	12.88	162200
1997-08-12	12.75	13.13	12.75	12.81	137400
1997-08-13	12.69	13.00	12.63	12.88	251400
1997-08-14	13.00	13.13	12.88	13.13	60200
1997-08-15	13.13	13.19	12.81	12.84	368200
1997-08-18	12.91	13.13	12.91	13.03	53800
1997-08-19	13.00	13.13	12.94	13.03	168000
1997-08-20	13.00	13.22	12.88	13.13	35400
1997-08-21	13.25	13.31	13.03	13.19	98000
1997-08-22	13.13	13.13	12.72	13.03	141800
1997-08-25	13.03	13.47	13.03	13.41	48200
1997-08-26	13.50	13.75	13.47	13.59	148000
1997-08-27	13.56	13.81	13.56	13.81	119800
1997-08-28	13.81	13.97	13.78	13.78	36800
1997-08-29	13.72	14.00	13.69	14.00	57000
1997-09-02	13.88	14.25	13.88	14.09	37400
1997-09-03	14.09	14.16	14.00	14.00	32000
1997-09-04	14.06	14.09	14.00	14.00	35400
1997-09-05	14.06	14.06	13.91	14.00	68000
1997-09-08	14.00	14.19	13.94	13.94	85200
1997-09-09	13.94	14.31	13.94	14.13	93400
1997-09-10	14.06	14.06	13.78	13.78	62000
1997-09-11	13.84	14.06	13.72	13.81	54000
1997-09-12	13.78	13.94	13.53	13.72	52200
1997-09-15	13.81	13.81	13.66	13.81	120400
1997-09-16	13.84	13.84	13.66	13.72	27600
1997-09-17	13.75	13.84	13.69	13.84	23800
1997-09-18	13.81	14.22	13.34	13.34	98000
1997-09-19	13.28	13.44	13.28	13.41	31000
1997-09-22	13.38	13.50	13.38	13.38	71800
1997-09-23	13.38	13.38	13.06	13.06	83600
1997-09-24	12.94	13.31	12.94	13.19	97200
1997-09-25	13.13	13.25	13.13	13.19	202400
1997-09-26	13.25	13.25	13.03	13.06	89800
1997-09-29	13.03	13.28	13.03	13.16	94600
1997-09-30	13.19	13.19	13.03	13.13	57200
1997-10-01	13.28	13.72	13.28	13.63	143600
1997-10-02	13.63	13.63	13.53	13.53	118600
1997-10-03	13.59	13.59	13.34	13.50	147200
1997-10-06	13.50	13.63	13.25	13.25	132600
1997-10-07	13.38	13.56	13.38	13.50	101000
1997-10-08	13.44	13.50	13.38	13.47	188200
1997-10-09	13.50	13.50	13.44	13.50	70400
1997-10-10	13.44	13.47	13.41	13.41	38800
1997-10-13	13.44	13.63	13.41	13.53	212000
1997-10-14	13.50	13.69	13.50	13.69	50400
1997-10-15	13.63	13.66	13.38	13.50	313800
1997-10-16	13.44	13.44	13.13	13.22	130000
1997-10-17	13.09	13.25	12.94	13.13	142400
1997-10-20	13.06	13.44	13.06	13.25	184400
1997-10-21	13.34	13.50	13.25	13.28	473800
1997-10-22	13.38	13.44	13.31	13.44	572000
1997-10-23	13.44	13.44	13.13	13.19	91400
1997-10-24	13.25	13.91	13.19	13.44	833400
1997-10-27	13.50	13.69	13.19	13.22	70200
1997-10-28	13.09	13.41	12.88	13.25	147800
1997-10-29	13.50	13.59	13.38	13.50	312600
1997-10-30	13.47	13.47	13.34	13.38	214200
1997-10-31	13.38	13.56	13.28	13.56	84800
1997-11-03	13.50	13.63	13.31	13.63	236200
1997-11-04	13.69	13.84	13.69	13.84	40600
1997-11-05	13.81	14.03	13.75	14.00	139800
1997-11-06	13.94	14.13	13.78	14.09	63400
1997-11-07	14.13	14.13	13.94	13.97	91400
1997-11-10	14.09	14.09	13.94	13.97	33400
1997-11-11	14.00	14.16	14.00	14.16	13200
1997-11-12	14.13	14.13	13.91	13.97	50400
1997-11-13	13.91	14.13	13.88	13.91	103400
1997-11-14	14.03	14.03	13.97	14.00	21200
1997-11-17	14.03	14.34	14.00	14.34	134400
1997-11-18	14.38	14.69	14.38	14.47	211000
1997-11-19	14.38	14.41	14.13	14.19	32200
1997-11-20	14.25	14.34	14.13	14.16	166600
1997-11-21	14.13	14.38	14.13	14.38	92000
1997-11-24	14.31	14.34	14.06	14.19	100400
1997-11-25	14.31	14.66	14.31	14.66	92400
1997-11-26	14.72	14.72	14.63	14.63	76800
1997-11-28	14.66	14.72	14.63	14.63	14800
1997-12-01	14.66	14.66	14.38	14.38	109600
1997-12-02	14.44	14.44	14.19	14.25	230000
1997-12-03	14.31	14.38	14.16	14.16	28600
1997-12-04	14.19	14.44	14.00	14.44	75400
1997-12-05	14.50	15.16	14.41	15.16	86400
1997-12-08	15.13	15.13	14.66	14.72	39800
1997-12-09	14.75	14.88	14.69	14.72	34400
1997-12-10	14.81	14.81	14.44	14.44	28400
1997-12-11	14.50	14.50	14.31	14.50	59200
1997-12-12	14.56	14.66	14.38	14.66	62600
1997-12-15	14.63	14.63	14.44	14.56	60600
1997-12-16	14.56	14.63	14.38	14.50	35400
1997-12-17	14.63	14.88	14.59	14.81	135200
1997-12-18	14.81	15.50	14.81	15.38	269000
1997-12-19	15.25	15.47	15.19	15.41	46600
1997-12-22	15.31	15.88	15.31	15.50	150200
1997-12-23	15.53	15.63	15.28	15.28	22400
1997-12-24	15.19	15.19	15.06	15.06	18000
1997-12-26	15.09	15.25	15.06	15.13	13200
1997-12-29	15.19	15.47	15.19	15.44	18200
1997-12-30	15.50	15.66	15.25	15.44	82800
1997-12-31	15.50	15.56	15.13	15.13	45800
1998-01-02	15.13	15.56	15.06	15.53	56600
1998-01-05	15.53	15.56	15.28	15.28	195800
1998-01-06	15.38	15.81	15.38	15.81	230800
1998-01-07	15.78	15.81	15.72	15.81	123000
1998-01-08	15.81	15.81	15.34	15.44	106200
1998-01-09	15.38	15.38	14.97	14.97	29400
1998-01-12	14.63	15.00	14.63	14.91	216800
1998-01-13	15.00	15.00	14.72	14.72	327800
1998-01-14	14.78	15.13	14.75	15.00	327000
1998-01-15	15.00	15.09	14.94	14.94	75400
1998-01-16	15.00	15.44	15.00	15.28	50400
1998-01-20	15.34	15.34	15.25	15.25	3800
1998-01-21	15.25	15.25	15.09	15.16	47000
1998-01-22	15.16	15.16	15.03	15.09	39600
1998-01-23	15.16	15.69	15.03	15.59	179000
1998-01-26	15.53	15.69	15.53	15.66	74600
1998-01-27	15.66	15.75	15.66	15.72	25200
1998-01-28	15.84	16.00	15.84	15.97	111000
1998-01-29	16.00	16.25	15.97	16.00	63200
1998-01-30	15.91	15.94	15.78	15.78	59400
1998-02-02	15.78	16.13	15.78	15.88	124800
1998-02-03	15.81	16.09	15.81	16.06	45800
1998-02-04	16.00	16.13	16.00	16.13	81400
1998-02-05	16.13	16.47	16.13	16.41	118000
1998-02-06	16.50	16.81	16.44	16.59	128600
1998-02-09	16.63	16.75	16.50	16.50	15400
1998-02-10	16.59	16.88	16.56	16.78	249600
1998-02-11	16.78	16.88	16.63	16.75	132400
1998-02-12	16.81	16.81	16.44	16.56	109200
1998-02-13	16.50	17.13	16.50	17.13	108800
1998-02-17	17.00	17.16	17.00	17.06	99200
1998-02-18	17.06	17.19	17.00	17.13	51200
1998-02-19	17.06	17.19	17.00	17.19	50600
1998-02-20	17.13	17.16	16.88	17.16	127400
1998-02-23	17.19	17.44	17.16	17.38	66200
1998-02-24	17.38	17.38	17.00	17.13	32400
1998-02-25	17.19	17.38	17.16	17.22	43200
1998-02-26	17.16	17.38	17.13	17.34	176600
1998-02-27	17.28	17.41	17.00	17.00	55000
1998-03-02	17.00	17.13	16.66	16.75	81800
1998-03-03	16.72	17.13	16.72	17.09	73800
1998-03-04	17.13	17.22	17.09	17.09	40000
1998-03-05	17.06	17.06	16.72	16.72	64200
1998-03-06	16.78	16.94	16.75	16.81	62600
1998-03-09	16.81	16.94	16.63	16.63	98400
1998-03-10	16.69	17.25	16.69	16.88	57000
1998-03-11	16.84	16.95	16.50	16.78	62000
1998-03-12	16.84	16.97	16.84	16.97	14400
1998-03-13	17.03	17.22	16.97	16.97	77000
1998-03-16	16.91	17.28	16.78	17.28	80600
1998-03-17	17.25	17.47	17.25	17.31	71400
1998-03-18	17.38	17.47	17.34	17.44	45800
1998-03-19	17.47	17.50	17.31	17.41	33600
1998-03-20	17.34	17.69	17.34	17.63	109200
1998-03-23	17.63	17.81	17.63	17.72	57200
1998-03-24	17.75	17.78	17.50	17.53	48800
1998-03-25	17.44	17.63	17.38	17.53	57000
1998-03-26	17.50	17.63	17.41	17.50	89000
1998-03-27	17.50	17.50	17.22	17.22	36200
1998-03-30	17.31	17.38	17.19	17.25	47600
1998-03-31	17.38	17.50	17.19	17.31	86400
1998-04-01	17.38	17.94	17.34	17.66	373600
1998-04-02	17.66	17.69	17.50	17.50	180200
1998-04-03	17.59	17.88	17.53	17.75	42600
1998-04-06	17.75	17.88	17.75	17.78	43200
1998-04-07	17.88	17.88	17.66	17.72	102000
1998-04-08	17.66	18.13	17.66	18.03	251200
1998-04-09	18.03	18.19	18.03	18.19	281600
1998-04-13	18.28	18.38	18.09	18.22	143600
1998-04-14	18.13	18.31	18.13	18.31	122000
1998-04-15	18.34	18.34	18.25	18.34	100200
1998-04-16	18.28	18.38	18.19	18.38	278800
1998-04-17	18.38	18.69	18.38	18.66	401800
1998-04-20	18.69	18.75	18.50	18.50	169400
1998-04-21	18.50	18.84	18.50	18.84	150200
1998-04-22	18.88	19.06	18.88	19.00	755400
1998-04-23	19.00	19.13	18.75	18.88	136600
1998-04-24	18.81	19.00	18.66	18.66	328600
1998-04-27	18.63	18.69	18.28	18.41	88400
1998-04-28	18.31	18.31	17.88	18.25	128000
1998-04-29	18.25	18.63	18.25	18.28	185200
1998-04-30	18.34	18.50	18.25	18.25	148800
1998-05-01	18.25	18.47	18.25	18.34	96600
1998-05-04	18.31	18.38	18.03	18.03	54400
1998-05-05	17.94	18.00	17.66	17.75	132400
1998-05-06	17.81	18.06	17.81	17.88	353600
1998-05-07	17.88	17.91	17.56	17.56	120800
1998-05-08	17.63	17.84	17.63	17.75	355600
1998-05-11	17.81	17.94	17.69	17.69	228000
1998-05-12	17.75	17.91	17.69	17.84	61200
1998-05-13	17.88	17.97	17.50	17.50	150000
1998-05-14	17.50	17.66	16.31	17.63	347000
1998-05-15	17.56	17.63	17.13	17.28	95400
1998-05-18	17.22	17.22	17.00	17.06	27600
1998-05-19	17.03	17.72	17.03	17.55	214400
1998-05-20	17.75	17.84	17.72	17.75	115000
1998-05-21	17.75	17.81	17.50	17.81	245800
1998-05-22	17.81	17.81	17.44	17.69	77600
1998-05-26	17.69	17.88	17.59	17.84	117800
1998-05-27	17.84	17.91	17.75	17.78	123400
1998-05-28	17.66	17.66	17.44	17.47	43000
1998-05-29	17.47	17.47	17.41	17.44	31800
1998-06-01	17.44	17.63	17.38	17.41	94200
1998-06-02	17.41	17.50	17.13	17.19	323000
1998-06-03	17.13	17.63	17.13	17.44	291600
1998-06-04	17.31	17.63	17.25	17.50	245600
1998-06-05	17.44	17.50	17.44	17.50	119000
1998-06-08	17.38	17.47	17.34	17.34	33200
1998-06-09	17.31	17.44	17.19	17.19	18200
1998-06-10	17.13	17.25	17.03	17.03	37200
1998-06-11	17.13	17.19	16.81	16.84	264000
1998-06-12	16.72	16.72	16.50	16.69	45400
1998-06-15	16.75	16.75	16.47	16.53	152000
1998-06-16	16.56	16.88	16.56	16.88	280000
1998-06-17	16.88	17.09	16.88	17.03	230200
1998-06-18	16.91	17.00	16.81	16.84	54600
1998-06-19	16.88	16.91	16.25	16.56	58600
1998-06-22	16.63	16.63	16.25	16.38	101200
1998-06-23	16.44	16.47	16.22	16.25	34400
1998-06-24	16.31	16.72	16.19	16.59	133600
1998-06-25	16.63	16.94	16.47	16.81	641000
1998-06-26	17.00	19.25	17.00	18.72	1175000
1998-06-29	18.88	18.88	18.38	18.78	428000
1998-06-30	18.81	18.81	18.56	18.63	180800
1998-07-01	18.63	18.72	18.38	18.50	207600
1998-07-02	18.50	18.97	18.50	18.88	182600
1998-07-06	18.88	18.88	18.38	18.38	151000
1998-07-07	18.50	18.75	18.16	18.19	89600
1998-07-08	18.25	18.63	18.19	18.53	40400
1998-07-09	18.63	18.63	18.13	18.19	34600
1998-07-10	19.00	19.06	18.63	18.69	155200
1998-07-13	18.69	19.25	18.69	19.25	98600
1998-07-14	19.31	19.69	19.31	19.56	99200
1998-07-15	19.59	20.00	19.53	19.88	108400
1998-07-16	19.88	20.19	19.75	20.09	72800
1998-07-17	20.50	20.81	20.38	20.69	182800
1998-07-20	20.63	20.63	20.38	20.41	139000
1998-07-21	20.44	20.44	20.19	20.19	129400
1998-07-22	20.13	20.19	19.31	19.56	103200
1998-07-23	19.56	19.56	18.25	18.75	555600
1998-07-24	18.81	18.94	17.88	18.06	267800
1998-07-27	18.13	18.13	17.88	17.88	112000
1998-07-28	17.94	17.94	16.38	16.84	532000
1998-07-29	16.88	17.22	16.88	16.97	201800
1998-07-30	16.97	17.25	16.97	17.00	305200
1998-07-31	17.06	17.28	16.44	16.44	135400
1998-08-03	16.44	16.44	15.81	16.00	233800
1998-08-04	16.13	16.88	16.06	16.75	200400
1998-08-05	16.81	17.19	16.81	17.19	282000
1998-08-06	17.13	17.75	17.06	17.72	168400
1998-08-07	17.81	17.88	17.78	17.84	43200
1998-08-10	17.91	17.97	17.16	17.19	60000
1998-08-11	17.09	17.09	16.41	16.75	208400
1998-08-12	16.69	16.88	16.56	16.81	86200
1998-08-13	16.84	16.84	16.53	16.75	75400
1998-08-14	16.69	16.78	16.63	16.66	30600
1998-08-17	16.63	16.88	16.50	16.78	49000
1998-08-18	16.78	17.09	16.78	16.91	85400
1998-08-19	16.91	16.91	16.56	16.69	32200
1998-08-20	16.63	16.69	16.56	16.63	28000
1998-08-21	16.63	16.69	16.19	16.28	176200
1998-08-24	16.25	16.38	16.25	16.31	33000
1998-08-25	16.38	16.50	16.22	16.22	129600
1998-08-26	16.31	16.31	15.44	15.50	141200
1998-08-27	15.50	15.69	15.13	15.50	294400
1998-08-28	15.50	15.50	15.16	15.19	28400
1998-08-31	15.25	15.25	14.25	14.25	132000
1998-09-01	14.13	14.25	13.63	13.63	329000
1998-09-02	13.63	14.00	13.63	13.88	162000
1998-09-03	13.94	13.94	13.13	13.25	174800
1998-09-04	13.38	13.50	13.00	13.25	106800
1998-09-08	13.44	14.56	13.44	14.56	267200
1998-09-09	14.56	14.56	13.91	13.91	124600
1998-09-10	13.81	13.81	13.25	13.31	197000
1998-09-11	13.19	13.28	13.19	13.19	256000
1998-09-14	13.25	14.06	13.25	14.06	316400
1998-09-15	13.94	14.06	13.81	14.00	56600
1998-09-16	14.00	14.00	13.88	14.00	39000
1998-09-17	13.88	14.00	13.75	14.00	522400
1998-09-18	14.25	14.69	14.13	14.38	117400
1998-09-21	14.31	14.38	14.13	14.25	73800
1998-09-22	14.31	15.06	14.31	14.94	90600
1998-09-23	14.97	15.09	14.97	15.06	50800
1998-09-24	15.00	15.03	14.75	14.78	10200
1998-09-25	14.75	14.75	14.44	14.47	18200
1998-09-28	14.53	14.94	14.50	14.94	53400
1998-09-29	15.00	15.22	15.00	15.22	65000
1998-09-30	15.22	15.31	15.16	15.31	42400
1998-10-01	15.31	15.75	15.31	15.41	274600
1998-10-02	15.38	15.44	15.34	15.41	47800
1998-10-05	15.47	15.47	14.94	15.00	88600
1998-10-06	14.94	15.00	14.88	14.88	26000
1998-10-07	14.88	15.00	14.78	14.94	79800
1998-10-08	14.88	14.88	14.16	14.25	110800
1998-10-09	14.25	14.41	14.22	14.34	70000
1998-10-12	14.50	14.81	13.94	13.94	200600
1998-10-13	13.88	13.91	13.81	13.84	41800
1998-10-14	13.84	13.88	13.47	13.50	152600
1998-10-15	13.44	13.50	13.31	13.31	100000
1998-10-16	13.44	13.78	13.38	13.63	100800
1998-10-19	13.69	14.13	13.69	14.06	218600
1998-10-20	14.13	14.75	14.13	14.56	92800
1998-10-21	14.69	15.25	14.69	15.00	187200
1998-10-22	15.03	15.41	14.88	15.41	126600
1998-10-23	15.41	16.00	15.41	15.94	159200
1998-10-26	16.00	16.25	16.00	16.06	41000
1998-10-27	16.06	16.63	16.06	16.63	82400
1998-10-28	16.63	16.63	16.38	16.59	24800
1998-10-29	16.56	16.63	16.44	16.44	23000
1998-10-30	16.50	16.69	16.38	16.69	40200
1998-11-02	16.75	17.13	16.75	17.06	106800
1998-11-03	17.13	17.72	17.13	17.69	74800
1998-11-04	17.81	17.91	17.78	17.88	253600
1998-11-05	17.81	17.91	17.69	17.81	90600
1998-11-06	17.69	17.94	17.63	17.91	74000
1998-11-09	17.81	17.84	17.31	17.38	63600
1998-11-10	17.38	17.38	17.22	17.25	73400
1998-11-11	17.25	17.31	16.88	16.88	107600
1998-11-12	16.75	16.78	16.44	16.56	56200
1998-11-13	16.50	16.69	16.50	16.59	39600
1998-11-16	16.63	17.06	16.56	17.06	78200
1998-11-17	17.00	17.13	16.44	16.63	139600
1998-11-18	16.63	16.63	16.53	16.63	23200
1998-11-19	16.69	17.19	16.69	17.19	50800
1998-11-20	17.13	17.69	17.13	17.63	125200
1998-11-23	17.63	17.88	17.56	17.78	70800
1998-11-24	17.78	18.13	17.78	18.03	183600
1998-11-25	18.00	18.09	18.00	18.06	63400
1998-11-27	18.13	18.13	18.00	18.00	31200
1998-11-30	18.06	18.38	18.00	18.09	108000
1998-12-01	18.03	18.13	18.03	18.09	43200
1998-12-02	18.03	18.13	18.00	18.06	39400
1998-12-03	18.06	18.06	17.81	17.81	11000
1998-12-04	17.81	17.84	17.75	17.81	52000
1998-12-07	17.81	17.81	17.47	17.50	38000
1998-12-08	17.50	17.59	17.44	17.56	31200
1998-12-09	17.59	17.59	17.38	17.44	54800
1998-12-10	17.38	17.38	17.16	17.25	137600
1998-12-11	17.19	17.94	17.19	17.94	126200
1998-12-14	18.00	18.88	18.00	18.53	192000
1998-12-15	18.56	18.81	18.31	18.38	143200
1998-12-16	18.41	19.00	18.13	18.88	154800
1998-12-17	18.81	19.88	18.81	19.88	226800
1998-12-18	20.13	20.34	19.13	19.13	252800
1998-12-21	19.25	19.59	19.13	19.13	136800
1998-12-22	19.00	19.06	18.94	18.97	76600
1998-12-23	18.88	19.25	18.88	19.25	46600
1998-12-24	19.25	19.25	19.06	19.19	5600
1998-12-28	19.13	19.19	19.13	19.19	45800
1998-12-29	19.19	19.25	19.13	19.13	159200
1998-12-30	19.19	19.19	19.00	19.13	75000
1998-12-31	19.13	19.47	19.03	19.22	88000
1999-01-04	19.25	19.31	18.56	18.56	165800
1999-01-05	18.56	19.00	18.56	18.94	79200
1999-01-06	18.94	18.97	18.69	18.88	38600
1999-01-07	18.81	18.81	18.13	18.25	100200
1999-01-08	18.31	18.44	17.97	18.03	87000
1999-01-11	18.06	18.69	18.00	18.63	102600
1999-01-12	18.50	18.50	18.06	18.13	33400
1999-01-13	18.00	18.06	17.75	18.06	47400
1999-01-14	18.19	18.25	17.81	17.97	73200
1999-01-15	17.84	18.31	17.84	18.25	70200
1999-01-19	18.31	18.31	18.00	18.06	73800
1999-01-20	18.09	18.38	17.88	18.38	59600
1999-01-21	18.31	18.50	18.28	18.28	39200
1999-01-22	18.25	18.69	17.75	17.81	245000
1999-01-25	17.88	17.88	17.38	17.50	91600
1999-01-26	17.56	18.06	17.56	18.06	245600
1999-01-27	18.06	18.06	17.56	17.56	287600
1999-01-28	17.63	17.81	17.50	17.63	141600
1999-01-29	17.75	17.75	17.56	17.75	54600
1999-02-01	17.69	17.94	17.50	17.56	50200
1999-02-02	17.50	17.56	17.28	17.38	45000
1999-02-03	17.38	17.38	17.25	17.31	44000
1999-02-04	17.44	17.44	17.25	17.28	178000
1999-02-05	17.25	17.31	17.13	17.13	23200
1999-02-08	17.06	17.06	16.81	16.88	109600
1999-02-09	16.94	17.00	16.75	16.84	105200
1999-02-10	16.84	16.88	16.50	16.56	80800
1999-02-11	16.56	16.94	16.50	16.88	46000
1999-02-12	16.81	16.81	16.44	16.75	59400
1999-02-16	16.81	16.97	16.75	16.88	72000
1999-02-17	16.88	17.19	16.88	17.00	35200
1999-02-18	17.00	17.56	17.00	17.56	62000
1999-02-19	17.50	17.56	17.34	17.56	40600
1999-02-22	17.53	17.53	17.06	17.13	68600
1999-02-23	17.19	17.38	17.06	17.16	27800
1999-02-24	17.09	17.19	17.03	17.06	40200
1999-02-25	16.94	16.94	16.22	16.25	64000
1999-02-26	16.31	16.38	15.97	16.19	106800
1999-03-01	16.31	16.81	16.25	16.78	59400
1999-03-02	16.78	17.00	16.75	16.88	122400
1999-03-03	16.88	16.94	16.81	16.88	146600
1999-03-04	16.88	17.56	16.88	17.56	343600
1999-03-05	17.63	17.81	17.56	17.56	28600
1999-03-08	17.56	18.22	17.56	18.19	134600
1999-03-09	18.25	18.50	18.25	18.44	215600
1999-03-10	18.38	18.75	18.38	18.56	106000
1999-03-11	18.59	18.63	18.31	18.63	34400
1999-03-12	18.59	18.75	18.56	18.69	34000
1999-03-15	18.75	18.88	18.66	18.72	50800
1999-03-16	18.75	18.75	18.38	18.50	226600
1999-03-17	18.44	18.56	18.38	18.50	75200
1999-03-18	18.50	18.63	18.38	18.50	38800
1999-03-19	18.50	18.59	18.44	18.44	51400
1999-03-22	18.44	18.56	18.41	18.44	29800
1999-03-23	18.38	18.56	18.31	18.31	73000
1999-03-24	18.38	18.50	18.25	18.38	107400
1999-03-25	18.38	18.88	18.38	18.84	82800
1999-03-26	18.75	18.83	18.63	18.63	19600
1999-03-29	18.63	18.91	18.63	18.81	122600
1999-03-30	18.75	18.94	18.75	18.94	80000
1999-03-31	18.88	18.94	18.38	18.69	145600
1999-04-01	18.81	18.94	18.75	18.94	43400
1999-04-05	19.00	19.25	18.97	19.25	77800
1999-04-06	19.25	19.38	19.06	19.31	102200
1999-04-07	19.31	19.38	19.25	19.34	46400
1999-04-08	19.25	19.34	19.25	19.31	64200
1999-04-09	19.28	19.38	19.13	19.38	68000
1999-04-12	19.38	19.94	19.31	19.69	166400
1999-04-13	19.75	19.78	19.44	19.44	51000
1999-04-14	19.44	19.81	19.44	19.69	121400
1999-04-15	19.56	19.69	19.41	19.47	53000
1999-04-16	19.53	20.00	19.53	19.78	144800
1999-04-19	19.81	20.13	19.81	20.13	178600
1999-04-20	20.50	20.94	20.50	20.69	124000
1999-04-21	20.75	20.94	20.69	20.72	94000
1999-04-22	20.59	20.69	20.50	20.69	55400
1999-04-23	20.81	21.19	20.63	20.75	147200
1999-04-26	20.75	20.88	20.25	20.50	63800
1999-04-27	20.44	20.56	20.38	20.50	99400
1999-04-28	20.44	20.44	20.19	20.25	31600
1999-04-29	20.19	20.38	20.13	20.25	71600
1999-04-30	20.34	20.69	20.31	20.56	112200
1999-05-03	20.69	21.13	20.63	21.13	79800
1999-05-04	21.25	21.31	20.81	20.91	71400
1999-05-05	20.97	20.97	20.63	20.69	30200
1999-05-06	20.69	20.94	20.69	20.81	69200
1999-05-07	20.75	20.81	19.88	19.97	142600
1999-05-10	20.00	20.44	19.97	20.38	151600
1999-05-11	20.50	20.63	20.47	20.63	173400
1999-05-12	20.63	20.81	20.50	20.50	119600
1999-05-13	20.56	20.91	20.53	20.81	45800
1999-05-14	20.75	20.81	20.59	20.78	90600
1999-05-17	20.75	21.06	20.28	21.03	75600
1999-05-18	21.13	21.38	21.13	21.31	124600
1999-05-19	21.38	21.38	21.19	21.25	135400
1999-05-20	21.19	21.56	21.19	21.38	125600
1999-05-21	21.41	22.25	21.34	21.94	136800
1999-05-24	22.00	22.31	21.81	21.91	82000
1999-05-25	21.84	22.25	21.81	22.19	110400
1999-05-26	22.19	22.38	21.81	22.13	90400
1999-05-27	22.13	22.19	21.88	21.94	62400
1999-05-28	21.94	22.50	21.94	22.00	84800
1999-06-01	22.06	22.38	21.81	22.31	97800
1999-06-02	22.31	22.31	22.06	22.25	69400
1999-06-03	22.25	22.25	22.06	22.19	34800
1999-06-04	22.19	22.25	22.13	22.25	70200
1999-06-07	22.25	22.25	22.13	22.22	29000
1999-06-08	22.16	22.16	21.75	21.81	95200
1999-06-09	21.75	21.81	21.59	21.69	114800
1999-06-10	21.75	21.81	21.69	21.81	10200
1999-06-11	21.75	21.81	20.75	21.06	164600
1999-06-14	21.19	21.19	20.88	20.94	143400
1999-06-15	20.81	20.81	20.59	20.69	191400
1999-06-16	20.69	21.13	20.69	21.13	120000
1999-06-17	21.06	21.50	21.06	21.50	41600
1999-06-18	21.63	21.81	21.50	21.63	113000
1999-06-21	21.63	22.25	21.63	22.25	110400
1999-06-22	22.38	22.50	22.13	22.47	179600
1999-06-23	22.47	22.47	22.13	22.34	271200
1999-06-24	22.22	22.22	21.75	22.00	64600
1999-06-25	21.88	22.06	21.56	21.84	104200
1999-06-28	21.94	22.44	21.94	22.41	44200
1999-06-29	22.53	22.78	22.41	22.69	59000
1999-06-30	22.72	24.00	22.69	23.81	231800
1999-07-01	23.88	23.88	23.31	23.47	163200
1999-07-02	23.47	23.50	23.38	23.50	25800
1999-07-06	23.44	23.50	23.16	23.19	52000
1999-07-07	23.31	23.39	23.00	23.00	43000
1999-07-08	23.00	23.00	22.19	22.34	154800
1999-07-09	22.38	22.38	22.06	22.09	90000
1999-07-12	22.09	22.09	19.50	20.53	1188600
1999-07-13	20.53	20.53	19.91	20.09	747200
1999-07-14	20.06	20.13	19.88	19.91	265600
1999-07-15	19.88	20.00	19.56	19.63	400400
1999-07-16	19.69	19.97	19.56	19.63	165200
1999-07-19	19.66	20.19	19.56	19.97	460000
1999-07-20	20.09	20.63	19.97	20.50	276400
1999-07-21	20.63	21.44	20.63	21.13	195600
1999-07-22	21.25	21.50	21.09	21.19	131000
1999-07-23	21.22	21.50	21.22	21.47	55000
1999-07-26	21.50	21.50	20.84	20.88	142000
1999-07-27	21.00	21.31	20.88	21.22	111600
1999-07-28	21.31	21.50	21.25	21.38	79000
1999-07-29	21.44	22.03	21.38	21.94	142800
1999-07-30	22.00	22.38	21.88	22.38	108000
1999-08-02	22.38	22.38	21.56	21.56	132000
1999-08-03	21.56	21.56	20.63	20.69	125000
1999-08-04	20.69	20.81	20.44	20.75	101400
1999-08-05	20.75	20.75	20.44	20.50	51600
1999-08-06	20.44	20.56	20.19	20.38	44000
1999-08-09	20.44	20.50	20.31	20.31	36000
1999-08-10	20.25	20.31	20.16	20.22	68400
1999-08-11	20.28	20.34	20.13	20.19	51200
1999-08-12	20.13	20.31	20.13	20.31	21800
1999-08-13	20.38	20.69	20.34	20.56	32800
1999-08-16	20.50	20.88	20.47	20.75	43200
1999-08-17	20.81	20.94	20.75	20.75	12600
1999-08-18	20.69	20.75	20.50	20.56	18200
1999-08-19	20.50	20.50	19.91	20.38	84000
1999-08-20	20.38	20.38	20.00	20.00	24600
1999-08-23	19.88	19.88	19.72	19.81	173600
1999-08-24	19.75	20.38	19.75	20.34	101200
1999-08-25	20.34	20.44	20.31	20.38	144400
1999-08-26	20.31	20.31	20.09	20.19	42600
1999-08-27	20.25	20.25	19.91	20.00	42800
1999-08-30	20.06	20.06	19.59	19.84	83200
1999-08-31	19.88	20.00	19.81	19.84	171200
1999-09-01	19.78	19.91	19.56	19.63	96800
1999-09-02	19.63	19.63	19.47	19.50	63400
1999-09-03	19.44	19.72	19.44	19.53	66800
1999-09-07	19.59	19.94	19.50	19.94	99800
1999-09-08	19.88	20.00	19.81	20.00	15200
1999-09-09	20.00	20.03	19.84	19.94	7800
1999-09-10	20.00	20.09	19.88	19.97	23800
1999-09-13	19.97	20.00	19.88	19.88	23200
1999-09-14	19.75	19.75	19.19	19.25	136200
1999-09-15	19.31	19.38	19.19	19.19	31600
1999-09-16	19.19	19.19	18.56	18.56	119800
1999-09-17	18.56	18.56	18.28	18.38	285200
1999-09-20	18.31	18.31	18.19	18.19	66800
1999-09-21	18.19	18.19	17.84	17.94	75200
1999-09-22	17.94	18.00	17.75	17.88	129800
1999-09-23	17.94	17.97	17.81	17.81	23800
1999-09-24	17.81	17.81	17.56	17.63	66400
1999-09-27	17.69	18.13	17.69	17.94	71400
1999-09-28	17.94	17.94	17.63	17.94	38000
1999-09-29	17.81	17.97	17.50	17.53	46400
1999-09-30	17.66	17.69	17.31	17.31	104000
1999-10-01	17.38	17.66	17.31	17.63	106200
1999-10-04	17.63	17.81	17.44	17.78	90000
1999-10-05	17.69	18.44	17.69	18.38	97800
1999-10-06	18.50	19.13	18.50	18.88	64600
1999-10-07	19.00	19.75	18.88	19.50	135800
1999-10-08	19.56	19.63	19.31	19.50	54400
1999-10-11	19.56	19.56	19.31	19.31	32200
1999-10-12	19.38	19.56	19.31	19.38	40600
1999-10-13	19.31	19.44	19.13	19.31	60800
1999-10-14	19.31	19.44	19.00	19.31	34800
1999-10-15	19.25	19.44	18.88	19.19	57000
1999-10-18	19.13	19.13	18.69	18.91	63000
1999-10-19	18.91	19.16	18.91	19.16	21800
1999-10-20	19.25	19.31	17.88	18.25	219000
1999-10-21	18.00	18.44	17.78	18.19	236600
1999-10-22	18.31	19.00	18.31	19.00	60800
1999-10-25	19.00	19.25	19.00	19.25	146600
1999-10-26	19.28	19.69	19.19	19.22	222000
1999-10-27	19.31	19.53	19.31	19.38	41800
1999-10-28	19.50	19.69	19.44	19.69	51000
1999-10-29	19.75	20.13	19.69	20.06	128200
1999-11-01	20.06	20.13	20.00	20.03	100600
1999-11-02	20.00	20.06	19.91	20.06	133600
1999-11-03	20.06	20.25	20.06	20.25	41200
1999-11-04	20.31	20.31	20.13	20.16	130200
1999-11-05	20.19	20.19	19.91	20.06	139800
1999-11-08	20.00	20.06	19.81	19.94	70600
1999-11-09	20.00	20.13	19.69	19.78	150400
1999-11-10	19.72	19.94	19.63	19.84	192200
1999-11-11	20.13	20.25	20.00	20.13	170200
1999-11-12	20.16	20.19	20.06	20.06	159200
1999-11-15	20.06	20.25	20.06	20.25	138000
1999-11-16	20.25	20.63	20.25	20.56	32200
1999-11-17	20.63	20.69	20.44	20.63	30000
1999-11-18	20.69	20.97	20.56	20.56	189000
1999-11-19	20.63	20.63	20.19	20.19	58000
1999-11-22	20.13	20.13	19.94	19.94	32800
1999-11-23	19.88	20.31	19.75	20.25	291800
1999-11-24	20.28	20.50	20.25	20.28	106000
1999-11-26	20.25	20.31	20.19	20.19	112200
1999-11-29	20.19	20.22	19.88	20.22	159800
1999-11-30	20.22	20.25	20.00	20.09	156000
1999-12-01	20.16	20.16	19.84	19.94	98200
1999-12-02	19.94	19.97	19.78	19.78	37400
1999-12-03	19.72	19.97	19.69	19.94	54600
1999-12-06	19.94	20.13	19.94	20.03	135400
1999-12-07	20.03	20.19	20.00	20.19	41000
1999-12-08	20.25	20.25	20.00	20.13	39800
1999-12-09	20.13	20.13	19.94	20.00	102200
1999-12-10	20.06	20.13	19.69	19.72	66000
1999-12-13	19.72	19.72	19.38	19.44	95800
1999-12-14	19.38	19.44	18.50	18.56	166600
1999-12-15	18.50	18.56	18.41	18.47	110600
1999-12-16	18.50	19.31	18.38	19.31	201400
1999-12-17	19.31	19.88	19.00	19.16	401400
1999-12-20	19.16	19.16	18.78	19.13	104400
1999-12-21	19.25	19.25	18.94	19.03	84800
1999-12-22	19.16	19.28	18.56	19.25	115800
1999-12-23	19.31	19.50	19.25	19.25	41200
1999-12-27	19.25	19.75	19.25	19.69	55400
1999-12-28	19.69	20.00	19.56	20.00	32000
1999-12-29	19.88	19.94	19.56	19.94	31200
1999-12-30	20.00	20.06	19.81	19.81	38000
1999-12-31	19.88	20.13	19.84	20.13	83800
2000-01-03	20.13	20.13	19.00	19.13	114000
2000-01-04	19.00	19.00	18.25	18.38	84600
2000-01-05	18.44	18.81	18.16	18.75	109000
2000-01-06	18.69	19.44	18.69	19.38	59200
2000-01-07	19.50	19.75	19.41	19.69	132200
2000-01-10	19.81	20.00	19.63	19.97	113800
2000-01-11	19.88	19.88	19.25	19.25	45000
2000-01-12	19.25	19.25	19.00	19.06	19000
2000-01-13	19.13	19.75	19.13	19.69	45000
2000-01-14	19.63	19.66	19.50	19.50	43000
2000-01-18	19.59	19.59	18.94	18.94	37400
2000-01-19	18.75	18.94	18.66	18.75	80200
2000-01-20	18.78	19.31	18.78	19.13	77800
2000-01-21	19.13	19.19	18.81	18.84	99800
2000-01-24	18.97	19.38	18.84	18.94	79800
2000-01-25	19.06	19.06	18.13	18.34	41400
2000-01-26	18.34	18.34	17.97	18.00	129600
2000-01-27	18.06	18.09	17.98	18.03	117000
2000-01-28	18.13	18.19	17.97	18.06	67600
2000-01-31	18.00	18.03	17.53	17.53	104800
2000-02-01	17.53	17.53	17.25	17.34	86800
2000-02-02	17.47	17.78	17.28	17.75	133400
2000-02-03	17.69	18.31	17.69	18.19	48000
2000-02-04	18.13	18.28	17.63	17.88	213800
2000-02-07	17.81	18.63	17.72	18.00	73600
2000-02-08	18.06	18.31	18.00	18.13	89600
2000-02-09	18.13	18.13	17.19	17.28	386600
2000-02-10	17.28	17.78	16.81	17.78	173400
2000-02-11	17.91	18.56	17.88	18.56	173000
2000-02-14	18.56	18.56	17.44	17.66	67400
2000-02-15	17.66	17.81	17.31	17.81	244200
2000-02-16	17.81	17.81	17.22	17.38	130400
2000-02-17	17.25	17.25	16.53	16.91	283200
2000-02-18	16.94	17.03	15.56	15.88	195800
2000-02-22	16.00	16.03	15.75	15.81	251200
2000-02-23	16.00	16.31	14.25	16.31	372000
2000-02-24	16.31	16.31	16.06	16.06	100200
2000-02-25	16.06	16.28	16.06	16.06	41600
2000-02-28	15.94	16.31	15.94	16.06	75200
2000-02-29	16.25	16.75	16.25	16.25	80800
2000-03-01	16.25	16.34	15.06	15.47	185600
2000-03-02	15.56	15.56	14.56	14.72	176400
2000-03-03	15.00	15.34	14.88	15.28	716400
2000-03-06	15.31	15.41	15.25	15.31	374600
2000-03-07	15.31	15.31	14.63	14.84	265000
2000-03-08	14.59	14.97	14.47	14.97	159600
2000-03-09	14.97	15.31	14.75	15.31	308000
2000-03-10	15.31	15.31	15.00	15.00	108200
2000-03-13	15.00	15.13	14.91	15.03	92600
2000-03-14	14.91	15.13	14.91	15.00	292200
2000-03-15	15.00	15.00	14.75	14.75	221400
2000-03-16	14.81	16.25	14.81	16.09	483800
2000-03-17	15.97	16.31	15.63	15.63	241600
2000-03-20	15.66	16.13	15.66	16.00	125600
2000-03-21	16.00	16.31	15.75	15.81	236800
2000-03-22	16.25	17.19	16.25	17.03	323600
2000-03-23	17.03	17.63	17.03	17.44	171200
2000-03-24	17.44	17.72	17.41	17.56	138600
2000-03-27	17.56	17.81	17.56	17.78	163400
2000-03-28	17.78	19.03	17.78	18.97	325600
2000-03-29	18.91	19.13	18.50	19.09	174400
2000-03-30	19.13	19.38	19.00	19.34	124200
2000-03-31	19.34	21.00	19.28	21.00	212000
2000-04-03	20.97	21.00	20.09	20.75	191600
2000-04-04	20.75	20.75	19.44	19.69	154800
2000-04-05	19.75	19.75	19.38	19.38	89000
2000-04-06	19.44	19.50	19.19	19.47	98800
2000-04-07	19.47	19.47	19.19	19.38	98400
2000-04-10	19.44	19.50	18.81	18.91	132600
2000-04-11	18.97	18.97	18.00	18.63	219000
2000-04-12	18.69	19.56	18.63	19.25	97600
2000-04-13	19.38	19.38	18.94	19.19	80800
2000-04-14	19.25	19.25	18.66	18.78	89000
2000-04-17	18.66	18.97	18.50	18.69	170000
2000-04-18	18.56	18.56	17.56	18.03	228400
2000-04-19	18.16	18.28	17.75	17.84	71000
2000-04-20	17.75	18.06	17.75	18.03	71000
2000-04-24	18.16	18.16	17.69	17.91	56400
2000-04-25	17.94	17.94	17.38	17.63	117800
2000-04-26	17.63	19.13	17.63	18.75	353800
2000-04-27	18.63	18.63	17.91	18.00	304400
2000-04-28	18.13	18.22	17.81	18.06	123600
2000-05-01	18.06	18.06	17.63	17.75	64200
2000-05-02	17.81	18.25	17.75	18.25	740400
2000-05-03	18.31	18.44	18.06	18.34	65200
2000-05-04	18.22	18.63	18.22	18.53	67400
2000-05-05	18.50	18.94	18.50	18.88	59400
2000-05-08	18.94	19.25	18.91	19.13	91000
2000-05-09	19.06	19.09	18.91	18.97	41800
2000-05-10	18.97	19.19	18.75	18.81	125600
2000-05-11	18.91	19.16	18.91	19.03	66800
2000-05-12	19.09	19.09	18.88	18.91	52600
2000-05-15	18.88	18.94	18.81	18.94	39200
2000-05-16	19.06	19.09	18.97	19.09	28200
2000-05-17	19.00	19.19	18.84	19.19	58200
2000-05-18	19.06	19.09	18.97	19.06	26000
2000-05-19	19.13	19.13	18.75	18.81	53200
2000-05-22	18.78	18.81	18.41	18.41	443800
2000-05-23	18.28	18.97	18.28	18.31	50600
2000-05-24	18.25	18.50	18.06	18.50	94400
2000-05-25	18.50	18.66	18.34	18.50	50800
2000-05-26	18.50	18.56	18.34	18.41	84400
2000-05-30	18.38	18.56	18.38	18.56	108400
2000-05-31	18.50	18.81	18.50	18.81	272800
2000-06-01	18.88	20.00	18.72	20.00	190200
2000-06-02	20.00	20.50	19.81	19.94	143600
2000-06-05	19.81	19.81	19.16	19.25	78800
2000-06-06	19.13	19.22	19.09	19.16	73000
2000-06-07	19.06	19.63	19.00	19.44	110000
2000-06-08	19.31	19.41	19.06	19.28	45200
2000-06-09	19.19	19.56	19.06	19.53	63800
2000-06-12	19.53	19.75	19.44	19.44	34600
2000-06-13	19.56	19.63	19.38	19.47	51400
2000-06-14	19.34	19.47	19.03	19.34	56600
2000-06-15	19.22	19.31	18.75	18.81	209600
2000-06-16	18.63	18.66	17.31	17.84	347800
2000-06-19	17.75	17.78	16.56	16.69	336800
2000-06-20	16.75	16.88	16.13	16.34	198600
2000-06-21	16.34	16.69	16.03	16.50	125200
2000-06-22	16.63	16.88	16.50	16.69	48800
2000-06-23	16.75	16.88	16.72	16.78	137800
2000-06-26	16.75	17.00	16.75	16.97	98000
2000-06-27	17.06	17.44	17.06	17.41	132400
2000-06-28	17.53	17.94	17.19	17.81	162400
2000-06-29	17.75	18.59	17.44	18.47	243400
2000-06-30	18.38	18.50	18.16	18.25	684000
2000-07-03	18.19	18.94	18.19	18.53	72400
2000-07-05	18.59	18.75	18.44	18.44	113200
2000-07-06	18.56	18.94	18.50	18.50	85000
2000-07-07	18.50	18.66	18.50	18.53	31000
2000-07-10	18.56	18.56	18.25	18.34	57600
2000-07-11	18.47	18.84	18.28	18.75	95000
2000-07-12	18.66	18.84	18.31	18.53	151000
2000-07-13	18.47	18.81	18.31	18.66	54000
2000-07-14	18.56	18.56	18.22	18.25	66400
2000-07-17	18.19	18.25	17.75	17.78	64200
2000-07-18	17.66	17.69	17.25	17.31	64000
2000-07-19	17.44	17.47	17.06	17.19	90200
2000-07-20	17.06	17.19	17.00	17.09	97000
2000-07-21	17.00	17.13	16.75	16.81	92400
2000-07-24	16.75	17.13	16.75	16.88	57400
2000-07-25	16.94	17.13	16.88	17.06	31200
2000-07-26	17.00	17.00	16.88	16.94	229000
2000-07-27	17.00	17.00	16.44	16.53	85000
2000-07-28	16.53	16.53	16.06	16.19	85400
2000-07-31	16.31	16.34	16.16	16.31	172600
2000-08-01	16.34	16.56	16.13	16.38	99600
2000-08-02	16.38	16.50	16.19	16.47	262600
2000-08-03	16.47	16.47	15.81	16.28	94800
2000-08-04	16.41	16.41	16.13	16.25	29000
2000-08-07	16.25	16.25	15.94	16.00	78200
2000-08-08	16.00	16.06	15.69	15.81	51000
2000-08-09	15.84	15.84	15.66	15.81	81800
2000-08-10	15.88	15.94	15.75	15.75	170800
2000-08-11	15.81	15.97	15.78	15.94	80800
2000-08-14	15.94	16.00	15.81	15.97	37200
2000-08-15	15.84	16.00	15.84	15.97	121200
2000-08-16	15.97	16.00	15.75	15.84	58200
2000-08-17	15.81	15.88	15.53	15.59	24000
2000-08-18	15.53	15.59	15.50	15.56	75800
2000-08-21	15.44	15.69	15.44	15.69	36800
2000-08-22	15.56	15.72	15.53	15.63	40800
2000-08-23	15.63	15.97	15.50	15.69	86200
2000-08-24	15.56	16.00	15.53	15.97	94000
2000-08-25	15.97	15.97	15.66	15.75	84400
2000-08-28	15.75	16.03	15.69	15.91	368000
2000-08-29	15.81	15.84	15.56	15.81	58800
2000-08-30	15.94	15.94	15.38	15.53	128400
2000-08-31	15.50	15.75	15.44	15.50	102600
2000-09-01	15.59	16.19	15.59	15.75	169000
2000-09-05	15.81	16.25	15.81	16.22	209400
2000-09-06	16.22	16.47	16.22	16.31	56200
2000-09-07	16.38	16.44	16.00	16.19	60400
2000-09-08	16.13	16.16	16.03	16.13	61000
2000-09-11	16.16	16.47	16.13	16.16	105800
2000-09-12	16.25	16.25	16.03	16.09	203400
2000-09-13	16.06	16.13	15.88	15.88	74400
2000-09-14	15.91	15.91	15.69	15.78	69400
2000-09-15	15.66	16.00	15.59	15.78	98800
2000-09-18	15.78	16.03	15.00	15.94	167200
2000-09-19	15.97	16.00	15.88	15.97	85600
2000-09-20	16.00	16.09	15.88	15.99	116400
2000-09-21	15.94	16.41	15.94	16.19	100000
2000-09-22	16.25	16.50	15.94	16.47	177000
2000-09-25	16.41	16.44	16.00	16.00	59800
2000-09-26	16.06	16.06	15.44	15.84	111800
2000-09-27	15.91	16.59	15.75	16.53	135200
2000-09-28	16.47	17.28	16.47	17.19	90200
2000-09-29	17.09	17.28	16.69	16.75	141800
2000-10-02	16.81	16.94	16.63	16.84	89600
2000-10-03	16.91	16.91	16.50	16.53	110800
2000-10-04	16.66	16.69	16.31	16.50	58400
2000-10-05	16.50	16.72	16.34	16.59	96000
2000-10-06	16.66	16.66	16.22	16.50	177400
2000-10-09	16.44	16.47	16.19	16.34	31200
2000-10-10	16.28	16.38	15.78	15.91	85800
2000-10-11	15.78	15.84	15.31	15.63	83000
2000-10-12	15.56	15.56	14.59	15.00	204200
2000-10-13	14.88	15.13	14.81	15.00	542200
2000-10-16	15.00	15.09	14.94	14.97	152600
2000-10-17	15.03	15.03	14.38	14.44	241200
2000-10-18	14.38	15.34	14.19	15.13	185000
2000-10-19	15.09	15.56	14.94	15.25	112400
2000-10-20	15.25	15.25	15.06	15.25	57200
2000-10-23	15.25	15.25	14.69	14.75	71400
2000-10-24	14.84	14.84	14.31	14.63	327200
2000-10-25	14.59	14.59	14.13	14.50	107200
2000-10-26	14.44	15.31	14.41	15.25	123400
2000-10-27	15.19	15.63	15.19	15.50	74600
2000-10-30	15.56	16.13	15.56	16.09	54200
2000-10-31	16.50	17.88	16.50	17.88	349600
2000-11-01	17.88	18.13	17.75	17.97	389200
2000-11-02	17.97	18.00	17.94	17.97	286600
2000-11-03	18.00	18.00	17.38	17.47	136400
2000-11-06	17.41	17.47	16.91	17.13	167000
2000-11-07	17.00	17.22	16.88	16.97	85000
2000-11-08	17.06	17.19	16.91	16.97	172600
2000-11-09	16.97	16.97	16.50	16.97	71400
2000-11-10	16.88	16.91	16.03	16.09	85800
2000-11-13	15.97	16.50	15.88	16.19	130800
2000-11-14	16.31	17.16	16.31	16.81	58800
2000-11-15	16.69	17.16	16.69	16.88	45200
2000-11-16	16.97	17.16	16.44	16.56	238600
2000-11-17	16.69	17.03	16.63	16.72	83400
2000-11-20	16.69	16.69	16.13	16.31	81800
2000-11-21	16.38	16.56	16.19	16.31	66600
2000-11-22	16.25	16.34	15.94	16.13	77400
2000-11-24	16.00	16.50	16.00	16.50	40800
2000-11-27	16.56	16.72	16.13	16.16	131800
2000-11-28	16.16	16.50	15.94	16.03	64600
2000-11-29	16.06	16.13	15.94	16.00	138000
2000-11-30	16.06	16.16	15.72	15.81	138600
2000-12-01	15.88	16.22	15.88	16.03	134600
2000-12-04	16.16	16.25	15.69	15.81	171800
2000-12-05	15.88	15.88	15.75	15.84	185000
2000-12-06	15.84	16.06	15.63	15.63	191200
2000-12-07	15.72	15.97	15.69	15.94	108600
2000-12-08	16.13	16.50	16.13	16.50	141000
2000-12-11	16.56	16.75	16.25	16.75	232000
2000-12-12	16.69	16.88	16.66	16.81	209400
2000-12-13	16.75	16.94	16.31	16.44	111400
2000-12-14	16.50	16.63	16.19	16.50	184400
2000-12-15	16.50	16.59	15.88	15.97	237800
2000-12-18	16.00	16.03	15.78	15.81	160000
2000-12-19	15.88	16.94	15.88	16.69	378200
2000-12-20	16.63	16.69	16.25	16.66	185800
2000-12-21	16.75	17.19	16.75	17.13	91600
2000-12-22	17.06	17.88	17.06	17.81	89600
2000-12-26	17.81	18.00	17.69	17.88	82000
2000-12-27	17.94	18.06	17.75	18.06	88800
2000-12-28	18.06	19.09	17.97	19.06	117800
2000-12-29	19.00	19.34	18.44	18.47	155200
2001-01-02	18.50	18.75	18.47	18.47	78800
2001-01-03	18.50	18.97	18.41	18.88	86600
2001-01-04	18.84	18.88	18.31	18.31	87400
2001-01-05	18.31	18.81	18.06	18.41	84800
2001-01-08	18.50	19.16	18.50	19.16	48800
2001-01-09	19.25	19.50	18.84	19.06	228000
2001-01-10	19.19	19.94	19.13	19.81	262200
2001-01-11	19.94	20.13	19.94	19.97	172800
2001-01-12	19.97	20.00	19.91	19.97	324400
2001-01-16	19.97	20.25	19.84	20.03	155600
2001-01-17	20.00	20.34	20.00	20.22	210000
2001-01-18	20.34	20.97	20.25	20.94	133600
2001-01-19	20.94	20.94	19.72	19.84	174400
2001-01-22	19.75	19.75	19.25	19.63	137000
2001-01-23	19.69	20.00	19.38	19.81	211200
2001-01-24	19.94	20.00	19.63	19.69	147000
2001-01-25	19.63	19.88	19.50	19.59	87400
2001-01-26	19.69	20.56	19.50	20.56	511800
2001-01-29	20.43	21.00	20.43	20.88	385400
2001-01-30	20.87	21.58	20.87	21.54	425200
2001-01-31	21.55	21.70	21.38	21.50	146800
2001-02-01	21.50	21.95	21.00	21.49	99600
2001-02-02	21.50	21.50	21.25	21.30	128600
2001-02-05	21.35	21.69	21.25	21.27	127600
2001-02-06	21.35	21.38	21.24	21.27	146200
2001-02-07	21.35	21.35	21.08	21.25	124000
2001-02-08	21.25	21.30	21.00	21.30	99800
2001-02-09	21.28	21.45	20.90	20.90	62000
2001-02-12	20.93	21.05	20.77	21.00	204800
2001-02-13	21.00	21.58	20.95	21.28	164200
2001-02-14	21.28	21.28	21.03	21.18	140000
2001-02-15	21.18	21.28	21.15	21.24	572600
2001-02-16	21.25	21.25	21.00	21.15	130400
2001-02-20	21.13	21.25	20.94	21.08	36800
2001-02-21	21.20	21.23	20.90	20.90	155400
2001-02-22	20.98	20.98	20.35	20.48	110400
2001-02-23	20.55	20.55	19.95	20.55	283600
2001-02-26	20.61	21.28	20.53	21.28	69600
2001-02-27	21.35	21.35	20.52	20.55	125800
2001-02-28	20.63	20.70	20.50	20.63	141400
2001-03-01	20.63	21.38	20.62	21.15	94200
2001-03-02	21.20	21.38	21.13	21.20	58600
2001-03-05	21.30	21.33	21.13	21.19	71400
2001-03-06	21.23	21.23	21.00	21.05	74400
2001-03-07	21.10	21.40	21.10	21.38	67400
2001-03-08	21.30	21.32	21.03	21.05	46600
2001-03-09	21.15	21.15	20.88	20.89	131600
2001-03-12	20.79	20.79	20.45	20.46	157800
2001-03-13	20.34	20.34	19.70	20.10	100400
2001-03-14	20.18	20.18	19.80	19.98	160200
2001-03-15	19.86	20.10	19.75	19.88	130400
2001-03-16	20.00	20.01	19.68	19.88	156200
2001-03-19	19.80	19.80	19.50	19.67	123400
2001-03-20	19.63	19.80	19.35	19.62	82000
2001-03-21	19.50	19.50	19.03	19.05	63200
2001-03-22	19.00	19.00	18.25	18.60	158800
2001-03-23	18.60	19.44	18.60	19.33	255000
2001-03-26	19.25	19.96	19.11	19.80	100600
2001-03-27	19.75	19.75	19.17	19.22	170600
2001-03-28	19.13	19.13	18.38	18.70	408600
2001-03-29	18.71	19.58	18.71	19.15	185200
2001-03-30	19.15	19.18	18.90	19.03	261600
2001-04-02	19.00	19.50	18.90	19.50	426400
2001-04-03	19.50	19.82	19.50	19.60	248200
2001-04-04	19.61	19.63	19.10	19.12	244000
2001-04-05	19.25	19.83	19.20	19.83	170000
2001-04-06	19.78	19.78	19.25	19.30	91200
2001-04-09	19.30	19.83	19.29	19.50	67600
2001-04-10	19.62	19.90	19.60	19.66	92600
2001-04-11	19.73	19.73	18.05	18.07	423600
2001-04-12	18.50	19.65	18.43	19.53	711600
2001-04-16	19.41	19.60	19.13	19.25	214400
2001-04-17	19.13	19.38	19.05	19.27	189400
2001-04-18	19.31	19.35	19.08	19.27	244000
2001-04-19	19.27	19.55	18.90	19.55	115600
2001-04-20	19.43	19.43	19.13	19.28	137600
2001-04-23	19.23	19.26	18.75	19.19	121400
2001-04-24	19.19	19.37	19.14	19.35	270200
2001-04-25	19.35	19.35	19.25	19.25	128200
2001-04-26	19.50	21.50	19.25	21.45	906400
2001-04-27	21.90	22.05	21.55	21.81	458200
2001-04-30	21.81	22.05	20.90	20.90	258600
2001-05-01	21.00	21.75	21.00	21.48	77400
2001-05-02	21.40	21.63	21.33	21.33	206600
2001-05-03	21.38	21.47	21.15	21.21	124600
2001-05-04	21.35	22.40	21.35	22.40	328800
2001-05-07	22.38	22.65	22.11	22.23	141600
2001-05-08	22.15	22.50	22.14	22.46	85400
2001-05-09	22.53	22.63	22.38	22.60	66800
2001-05-10	22.60	23.19	22.50	22.63	254200
2001-05-11	22.75	23.00	22.65	22.95	183600
2001-05-14	22.96	22.96	22.72	22.76	260000
2001-05-15	22.73	22.73	22.43	22.52	148600
2001-05-16	22.60	23.50	22.60	23.38	185200
2001-05-17	23.38	23.60	23.30	23.55	243400
2001-05-18	23.55	23.55	23.04	23.13	110200
2001-05-21	23.13	23.20	23.08	23.18	125200
2001-05-22	23.20	23.44	23.08	23.36	111000
2001-05-23	23.30	23.30	22.93	23.13	105000
2001-05-24	23.14	23.32	22.91	23.09	163400
2001-05-25	23.03	23.14	22.53	22.53	146200
2001-05-29	22.58	22.75	22.50	22.52	469400
2001-05-30	22.64	22.65	22.30	22.38	151000
2001-05-31	22.37	22.85	22.25	22.85	157400
2001-06-01	22.85	22.85	22.45	22.60	164000
2001-06-04	22.55	22.85	22.50	22.85	150400
2001-06-05	22.90	22.95	22.35	22.61	102200
2001-06-06	22.61	22.70	22.50	22.68	62200
2001-06-07	22.63	22.73	22.55	22.63	104200
2001-06-08	22.63	22.63	22.35	22.45	81600
2001-06-11	22.40	22.43	21.90	21.90	170400
2001-06-12	21.85	21.90	21.48	21.61	324800
2001-06-13	21.65	21.69	21.53	21.53	258200
2001-06-14	21.53	21.55	21.10	21.24	116600
2001-06-15	21.15	21.22	20.09	20.10	406800
2001-06-18	20.00	20.00	19.75	19.99	523200
2001-06-19	19.99	20.05	19.90	19.95	398200
2001-06-20	19.98	20.01	19.50	19.50	462800
2001-06-21	19.51	20.10	19.40	20.00	221400
2001-06-22	20.00	20.10	19.93	20.02	319600
2001-06-25	20.00	20.33	20.00	20.25	182000
2001-06-26	20.18	20.76	20.10	20.50	250200
2001-06-27	20.50	20.80	20.30	20.80	241600
2001-06-28	20.78	21.35	20.70	21.03	167600
2001-06-29	20.25	21.60	20.13	20.73	835800
2001-07-02	20.78	20.80	20.35	20.45	224200
2001-07-03	20.33	20.48	20.26	20.39	91800
2001-07-05	20.29	20.72	20.27	20.60	108200
2001-07-06	20.60	20.60	20.43	20.51	73800
2001-07-09	20.51	20.57	20.38	20.51	167800
2001-07-10	20.51	20.70	20.48	20.50	174000
2001-07-11	20.55	20.55	20.19	20.19	260200
2001-07-12	20.20	20.23	19.90	20.17	128600
2001-07-13	20.17	20.17	19.93	20.09	52800
2001-07-16	19.99	20.00	19.79	19.93	101200
2001-07-17	19.90	19.93	19.63	19.80	108800
2001-07-18	19.68	19.80	19.50	19.62	292600
2001-07-19	19.65	19.98	19.50	19.88	110000
2001-07-20	19.85	19.93	19.80	19.93	78600
2001-07-23	19.88	19.88	19.68	19.75	56000
2001-07-24	19.70	19.80	19.65	19.75	126200
2001-07-25	19.70	20.14	19.53	20.06	640200
2001-07-26	20.11	20.18	19.93	20.00	208000
2001-07-27	20.03	20.05	19.88	20.00	89600
2001-07-30	19.98	19.98	19.78	19.87	157800
2001-07-31	19.85	20.00	19.78	19.98	166600
2001-08-01	20.00	20.10	19.93	20.00	410200
2001-08-02	19.90	20.05	19.90	20.00	244600
2001-08-03	20.00	20.02	19.90	20.00	174800
2001-08-06	20.00	20.10	20.00	20.01	136400
2001-08-07	20.12	20.35	19.98	20.35	126600
2001-08-08	20.35	20.60	20.27	20.58	150200
2001-08-09	20.50	20.95	20.43	20.92	166200
2001-08-10	20.92	21.20	20.90	21.01	133800
2001-08-13	21.01	21.01	20.83	20.90	60000
2001-08-14	20.93	20.93	20.42	20.47	114200
2001-08-15	20.53	20.55	20.47	20.53	93200
2001-08-16	20.53	20.55	20.33	20.34	105400
2001-08-17	20.26	20.26	20.00	20.05	138600
2001-08-20	20.05	20.05	19.83	20.00	109800
2001-08-21	20.00	20.21	19.95	19.95	128800
2001-08-22	19.98	20.35	19.85	20.19	115800
2001-08-23	20.15	20.15	19.95	19.96	73000
2001-08-24	19.98	20.15	19.95	20.08	71000
2001-08-27	20.10	20.50	20.05	20.38	111200
2001-08-28	20.50	20.60	20.09	20.18	120800
2001-08-29	20.18	20.22	19.96	20.13	57000
2001-08-30	20.13	20.25	19.96	20.20	94600
2001-08-31	20.18	20.18	19.98	20.07	112600
2001-09-04	20.15	20.63	20.00	20.53	152600
2001-09-05	20.53	20.53	20.25	20.35	62600
2001-09-06	20.43	20.43	20.22	20.22	49600
2001-09-07	20.22	20.22	19.75	19.85	89600
2001-09-10	19.83	19.87	19.60	19.60	53000
2001-09-17	19.55	19.55	18.60	18.60	98200
2001-09-18	18.65	18.65	18.17	18.45	67800
2001-09-19	17.95	18.17	17.23	17.94	514000
2001-09-20	17.82	17.83	17.18	17.20	242800
2001-09-21	17.00	17.00	16.65	16.68	240600
2001-09-24	16.60	16.99	16.60	16.66	150800
2001-09-25	16.70	17.10	16.70	16.98	159800
2001-09-26	17.03	17.21	16.69	16.69	189000
2001-09-27	16.69	16.73	16.63	16.73	157000
2001-09-28	16.68	17.34	16.66	17.05	217400
2001-10-01	17.28	17.68	17.08	17.29	145000
2001-10-02	17.25	17.38	16.95	17.23	135800
2001-10-03	17.18	17.95	17.18	17.95	190200
2001-10-04	17.95	18.42	17.91	18.42	118200
2001-10-05	18.42	18.60	18.37	18.51	115800
2001-10-08	18.51	18.51	18.33	18.33	84400
2001-10-09	18.33	18.60	17.85	17.98	127200
2001-10-10	17.98	18.46	17.98	18.46	70800
2001-10-11	18.46	19.30	18.46	19.29	239600
2001-10-12	19.25	19.75	19.20	19.62	270200
2001-10-15	19.60	20.23	19.60	19.90	235600
2001-10-16	19.85	19.99	19.83	19.87	81400
2001-10-17	19.85	19.87	19.20	19.29	146000
2001-10-18	19.24	19.67	19.20	19.45	143400
2001-10-19	19.45	19.85	19.45	19.68	147800
2001-10-22	19.68	19.86	19.52	19.57	72000
2001-10-23	19.63	20.00	19.60	19.98	89800
2001-10-24	20.15	20.20	19.88	19.90	77600
2001-10-25	19.90	20.44	19.90	20.44	187800
2001-10-26	20.44	20.63	20.18	20.20	101600
2001-10-29	20.33	20.60	20.33	20.60	84400
2001-10-30	20.40	20.50	20.00	20.14	219800
2001-10-31	20.24	20.50	19.85	20.16	219400
2001-11-01	20.21	20.96	20.21	20.88	142000
2001-11-02	20.84	20.84	20.20	20.20	224400
2001-11-05	20.20	20.35	19.50	19.75	230600
2001-11-06	19.75	19.95	19.60	19.93	201400
2001-11-07	19.98	20.12	19.85	19.95	117600
2001-11-08	19.95	20.13	19.95	20.10	110200
2001-11-09	20.06	20.20	19.88	19.95	98400
2001-11-12	20.00	20.08	19.93	20.00	78200
2001-11-13	20.00	20.20	19.99	20.20	204600
2001-11-14	20.20	20.61	20.20	20.60	68000
2001-11-15	20.59	20.70	20.55	20.55	109200
2001-11-16	20.63	21.60	20.63	21.50	295400
2001-11-19	21.50	22.50	21.50	22.24	385000
2001-11-20	22.24	22.33	21.55	21.98	201800
2001-11-21	21.95	21.99	21.50	21.71	75600
2001-11-23	21.75	22.30	21.75	22.29	60800
2001-11-26	22.19	22.38	21.95	21.95	127400
2001-11-27	21.95	22.33	21.68	22.18	226400
2001-11-28	22.15	22.50	21.85	21.88	136600
2001-11-29	21.88	22.00	21.10	21.82	238400
2001-11-30	21.94	22.00	21.55	21.91	170200
2001-12-03	21.88	21.97	21.69	21.96	137800
2001-12-04	21.96	22.29	21.96	22.29	165400
2001-12-05	22.29	22.95	22.29	22.73	256800
2001-12-06	22.67	23.05	22.67	23.05	330200
2001-12-07	23.04	23.50	22.94	23.50	266200
2001-12-10	23.48	23.83	22.88	23.25	606800
2001-12-11	23.25	23.75	23.25	23.65	300400
2001-12-12	23.65	23.65	23.25	23.46	208200
2001-12-13	23.46	23.68	23.35	23.45	93600
2001-12-14	23.43	23.60	23.00	23.00	181800
2001-12-17	23.00	23.24	22.89	23.17	217400
2001-12-18	23.17	23.35	23.17	23.35	223600
2001-12-19	23.32	23.32	23.03	23.24	171800
2001-12-20	23.43	23.50	22.89	22.89	153000
2001-12-21	22.91	22.92	22.25	22.32	773800
2001-12-24	22.32	22.79	22.20	22.78	83600
2001-12-26	22.88	23.25	22.85	23.25	101200
2001-12-27	23.18	23.50	23.08	23.39	214000
2001-12-28	23.35	23.49	23.27	23.45	110600
2001-12-31	23.43	23.89	23.23	23.80	221000
2002-01-02	23.75	23.75	23.00	23.41	323200
2002-01-03	23.53	23.85	23.53	23.66	176600
2002-01-04	23.70	23.92	23.50	23.55	166400
2002-01-07	23.55	23.65	23.43	23.45	124200
2002-01-08	23.33	23.45	23.10	23.25	240600
2002-01-09	23.30	23.30	23.12	23.15	227400
2002-01-10	23.14	23.20	22.77	22.92	139800
2002-01-11	22.88	23.03	22.83	22.83	173800
2002-01-14	22.80	22.81	22.35	22.35	668600
2002-01-15	22.43	22.59	22.43	22.55	239200
2002-01-16	22.60	22.60	22.35	22.40	414000
2002-01-17	22.40	22.40	21.95	22.02	422800
2002-01-18	22.08	22.25	21.55	21.77	474600
2002-01-22	21.25	21.83	21.25	21.74	450800
2002-01-23	21.83	22.49	21.83	22.45	190000
2002-01-24	22.43	23.16	22.35	23.13	261400
2002-01-25	23.28	24.00	23.17	23.85	264200
2002-01-28	23.85	24.10	23.47	23.57	477200
2002-01-29	23.55	23.64	22.92	23.25	229400
2002-01-30	23.28	23.62	23.03	23.56	216000
2002-01-31	23.63	23.80	23.54	23.80	414000
2002-02-01	23.75	23.88	23.55	23.73	379200
2002-02-04	23.77	23.95	23.61	23.64	299400
2002-02-05	23.64	23.67	23.40	23.55	108200
2002-02-06	23.60	23.61	23.40	23.48	708200
2002-02-07	23.51	23.62	23.40	23.54	447000
2002-02-08	23.50	23.93	23.50	23.93	276400
2002-02-11	23.89	24.10	23.80	23.98	379800
2002-02-12	24.10	24.36	24.01	24.14	403000
2002-02-13	24.17	24.50	24.17	24.50	189200
2002-02-14	24.50	24.50	24.05	24.17	329400
2002-02-15	24.13	24.19	23.88	23.95	135600
2002-02-19	23.95	23.95	22.84	23.12	235200
2002-02-20	23.15	23.15	22.77	23.13	315800
2002-02-21	23.28	23.30	22.75	22.82	259600
2002-02-22	22.75	22.75	22.42	22.61	268600
2002-02-25	22.64	22.70	22.38	22.54	283400
2002-02-26	22.54	23.20	22.53	23.17	221200
2002-02-27	23.30	23.63	23.30	23.63	299800
2002-02-28	23.60	23.60	23.45	23.51	369000
2002-03-01	23.47	23.92	23.43	23.87	220000
2002-03-04	23.87	24.00	23.79	23.95	198400
2002-03-05	23.92	23.92	23.35	23.54	215400
2002-03-06	23.60	23.81	23.58	23.80	128200
2002-03-07	23.75	23.80	23.50	23.52	145800
2002-03-08	23.65	23.73	23.19	23.37	175800
2002-03-11	23.38	23.73	23.34	23.64	350800
2002-03-12	23.60	24.01	23.55	23.71	168200
2002-03-13	23.65	23.65	23.25	23.45	203200
2002-03-14	23.45	23.65	23.32	23.41	295200
2002-03-15	23.39	23.73	23.39	23.65	255800
2002-03-18	23.53	23.96	23.51	23.96	239400
2002-03-19	23.50	23.54	22.80	22.99	622800
2002-03-20	22.99	22.99	21.28	21.74	1269600
2002-03-21	21.83	22.75	21.83	22.74	574600
2002-03-22	22.90	22.95	22.50	22.50	247600
2002-03-25	22.38	22.55	21.95	22.25	399400
2002-03-26	22.18	22.73	22.18	22.70	122200
2002-03-27	22.63	23.22	22.63	23.19	196600
2002-03-28	23.19	23.19	22.83	22.89	178800
2002-04-01	22.90	22.90	22.20	22.50	288800
2002-04-02	22.55	22.81	22.45	22.67	158400
2002-04-03	22.65	22.74	22.35	22.37	104600
2002-04-04	22.38	22.60	22.32	22.44	229000
2002-04-05	22.42	22.51	22.33	22.37	240400
2002-04-08	22.34	22.63	22.15	22.61	134000
2002-04-09	22.51	23.01	22.51	23.00	172800
2002-04-10	22.98	23.13	22.82	22.82	114800
2002-04-11	22.82	22.82	22.61	22.61	108400
2002-04-12	22.73	22.74	22.35	22.62	114200
2002-04-15	22.65	22.65	22.33	22.46	122200
2002-04-16	22.43	22.59	22.30	22.50	77800
2002-04-17	22.50	22.52	22.40	22.47	70000
2002-04-18	22.57	22.76	22.43	22.71	205000
2002-04-19	22.76	22.76	22.48	22.50	118800
2002-04-22	22.50	22.55	21.74	21.75	184000
2002-04-23	21.70	21.94	21.30	21.61	304600
2002-04-24	21.55	21.88	21.18	21.88	402600
2002-04-25	22.00	23.25	22.00	23.17	618400
2002-04-26	23.17	23.82	22.85	23.68	507200
2002-04-29	23.63	23.63	23.35	23.57	463600
2002-04-30	23.57	23.97	23.51	23.86	214000
2002-05-01	23.86	24.18	23.59	24.05	337000
2002-05-02	24.05	24.25	23.97	24.20	278600
2002-05-03	24.20	24.66	24.20	24.66	409000
2002-05-06	24.66	24.79	24.52	24.70	307400
2002-05-07	24.70	24.98	24.52	24.80	401600
2002-05-08	24.93	25.05	24.67	24.91	298400
2002-05-09	24.93	25.38	24.88	25.18	248600
2002-05-10	25.18	25.18	24.46	24.50	160000
2002-05-13	24.55	24.59	24.20	24.50	190400
2002-05-14	24.53	24.53	24.31	24.52	196600
2002-05-15	24.52	24.65	24.19	24.32	163400
2002-05-16	24.30	24.53	24.23	24.24	132800
2002-05-17	24.24	24.47	23.90	24.39	291600
2002-05-20	24.28	24.28	23.76	23.79	128200
2002-05-21	23.94	24.19	23.79	23.88	258800
2002-05-22	23.73	23.80	23.35	23.45	152800
2002-05-23	23.40	23.47	22.91	23.43	501600
2002-05-24	23.49	23.68	23.39	23.50	122200
2002-05-28	23.53	23.69	23.28	23.69	167600
2002-05-29	23.57	23.57	22.88	22.89	129200
2002-05-30	22.76	23.28	22.76	23.23	281000
2002-05-31	23.23	23.71	23.23	23.43	200000
2002-06-03	23.43	23.57	23.14	23.15	138800
2002-06-04	23.10	23.10	22.75	22.85	182000
2002-06-05	22.95	23.22	22.93	23.09	120200
2002-06-06	23.04	23.04	22.71	22.83	144600
2002-06-07	22.71	23.50	22.65	23.33	147000
2002-06-10	23.28	23.28	22.93	22.94	188200
2002-06-11	22.83	23.02	22.50	22.51	124200
2002-06-12	22.38	22.70	22.12	22.65	232400
2002-06-13	22.60	22.67	21.73	21.75	229200
2002-06-14	21.73	21.73	21.10	21.20	299200
2002-06-17	21.53	22.15	21.53	22.13	805000
2002-06-18	22.18	22.38	22.08	22.28	422400
2002-06-19	22.19	22.79	22.19	22.40	166400
2002-06-20	22.41	22.61	22.31	22.31	172400
2002-06-21	22.32	22.45	21.88	21.88	280200
2002-06-24	21.84	21.85	21.26	21.51	381400
2002-06-25	21.55	21.64	21.47	21.55	234800
2002-06-26	21.50	21.75	21.33	21.67	415200
2002-06-27	22.00	22.85	22.00	22.80	410600
2002-06-28	22.75	23.61	22.70	22.70	669200
2002-07-01	22.60	23.06	22.45	22.65	327400
2002-07-02	22.68	22.68	21.63	21.71	257800
2002-07-03	21.73	21.80	21.15	21.44	316600
2002-07-05	21.48	22.02	21.48	21.98	199400
2002-07-08	22.05	22.08	21.86	21.93	177400
2002-07-09	21.94	21.95	21.71	21.81	146200
2002-07-10	21.69	21.69	21.25	21.34	219600
2002-07-11	21.33	21.41	20.22	20.90	264400
2002-07-12	20.89	20.89	20.20	20.25	381000
2002-07-15	20.25	20.25	18.83	19.58	265000
2002-07-16	19.63	19.68	19.28	19.30	260600
2002-07-17	19.35	19.60	19.25	19.37	171400
2002-07-18	19.37	19.37	18.98	19.00	131600
2002-07-19	19.00	19.00	18.30	18.45	217800
2002-07-22	18.55	18.73	17.40	17.72	219600
2002-07-23	17.97	18.54	17.97	18.19	283600
2002-07-24	18.20	19.13	18.05	19.08	267400
2002-07-25	19.38	21.71	19.38	21.16	750800
2002-07-26	21.38	22.63	21.32	22.18	636800
2002-07-29	22.25	23.25	22.23	23.10	422600
2002-07-30	23.10	23.59	22.72	22.84	602000
2002-07-31	22.84	23.20	22.53	22.75	428000
2002-08-01	22.68	22.97	22.36	22.70	599400
2002-08-02	22.63	22.88	22.49	22.61	354000
2002-08-05	22.53	22.82	22.43	22.43	191800
2002-08-06	22.50	22.98	22.50	22.85	427800
2002-08-07	22.85	23.24	22.55	23.21	139600
2002-08-08	23.25	23.45	22.83	23.42	142200
2002-08-09	23.40	23.92	23.32	23.67	207200
2002-08-12	23.63	24.47	23.53	24.29	161800
2002-08-13	24.28	24.38	23.97	24.01	211800
2002-08-14	24.03	24.45	23.55	24.35	155800
2002-08-15	24.48	24.70	24.21	24.70	241800
2002-08-16	24.70	24.74	24.00	24.28	286600
2002-08-19	24.30	24.33	23.79	23.97	405600
2002-08-20	23.98	24.10	23.70	24.07	231000
2002-08-21	24.13	24.20	23.95	24.20	147800
2002-08-22	24.20	24.65	24.05	24.60	189400
2002-08-23	24.66	24.66	24.28	24.28	104400
2002-08-26	24.30	24.54	24.00	24.54	136600
2002-08-27	24.60	24.63	24.35	24.42	316000
2002-08-28	24.40	24.49	24.24	24.24	232000
2002-08-29	24.32	24.35	24.00	24.13	185200
2002-08-30	24.13	24.53	23.85	24.37	245200
2002-09-03	24.49	24.49	23.28	23.38	712600
2002-09-04	23.40	24.00	23.40	24.00	268600
2002-09-05	23.40	24.10	23.39	23.61	218600
2002-09-06	23.63	24.12	23.63	24.00	244000
2002-09-09	24.00	24.74	23.77	24.40	234200
2002-09-10	24.41	24.75	24.41	24.55	180200
2002-09-11	24.57	24.57	23.94	24.27	518800
2002-09-12	24.23	24.23	23.35	23.35	321000
2002-09-13	22.85	22.86	21.50	21.50	1220200
2002-09-16	21.50	21.94	21.15	21.74	589200
2002-09-17	21.74	22.59	21.60	22.17	388000
2002-09-18	22.10	22.50	21.62	21.88	403200
2002-09-19	21.88	22.49	21.80	22.20	308800
2002-09-20	22.20	22.25	21.89	22.03	366000
2002-09-23	21.90	21.91	21.01	21.20	541000
2002-09-24	20.95	20.95	20.56	20.61	313600
2002-09-25	20.20	21.27	20.20	21.26	594200
2002-09-26	22.45	22.98	21.65	21.99	1200800
2002-09-27	22.08	22.18	20.91	21.10	742600
2002-09-30	20.85	20.99	20.59	20.85	1361400
2002-10-01	20.85	23.30	20.85	23.20	1652200
2002-10-02	23.08	23.67	22.95	22.96	1019400
2002-10-03	23.00	23.23	22.73	22.89	345800
2002-10-04	22.86	22.90	21.77	21.77	920600
2002-10-07	21.73	22.17	21.53	21.94	399400
2002-10-08	22.08	22.18	21.73	22.10	513400
2002-10-09	22.00	22.33	21.89	22.10	433000
2002-10-10	21.75	22.70	21.67	22.63	447800
2002-10-11	22.74	23.25	22.58	23.00	415600
2002-10-14	22.98	23.55	22.80	23.43	295200
2002-10-15	23.45	23.90	23.45	23.90	498200
2002-10-16	23.88	23.88	23.38	23.38	146800
2002-10-17	23.45	23.84	23.45	23.70	293400
2002-10-18	23.68	24.13	23.54	23.84	226000
2002-10-21	23.87	24.25	23.86	24.25	312000
2002-10-22	24.20	24.21	23.81	23.83	244000
2002-10-23	23.77	23.99	23.55	23.78	239000
2002-10-24	23.80	23.80	23.35	23.48	242600
2002-10-25	23.48	23.48	22.95	22.99	380200
2002-10-28	23.04	23.18	22.71	22.79	359400
2002-10-29	22.70	22.70	21.98	22.41	425400
2002-10-30	22.43	22.75	22.42	22.75	307800
2002-10-31	23.38	23.90	23.30	23.80	449200
2002-11-01	23.74	24.55	23.73	24.28	682800
2002-11-04	24.38	24.44	23.74	23.95	275800
2002-11-05	23.88	24.17	23.87	23.94	262400
2002-11-06	23.96	24.25	23.40	24.23	440200
2002-11-07	24.22	24.35	23.83	23.93	223200
2002-11-08	23.93	24.05	23.55	23.65	220400
2002-11-11	23.68	23.73	23.28	23.35	217600
2002-11-12	23.35	23.51	23.29	23.40	249000
2002-11-13	23.41	23.46	23.07	23.18	264200
2002-11-14	23.25	23.49	23.25	23.42	157800
2002-11-15	23.33	23.58	23.31	23.40	249600
2002-11-18	23.43	23.68	23.35	23.55	209600
2002-11-19	23.55	23.58	23.22	23.36	239200
2002-11-20	23.49	23.49	23.04	23.09	615000
2002-11-21	23.10	23.80	23.10	23.72	672600
2002-11-22	23.73	24.18	23.66	23.88	362000
2002-11-25	24.00	24.25	23.98	24.13	255800
2002-11-26	24.00	24.13	23.90	24.13	149000
2002-11-27	24.13	24.30	24.13	24.26	184400
2002-11-29	24.33	24.75	24.31	24.52	151400
2002-12-02	24.50	24.51	23.92	24.27	339400
2002-12-03	24.25	24.50	24.08	24.48	165200
2002-12-04	24.43	24.57	24.18	24.29	214200
2002-12-05	24.32	24.55	24.31	24.37	117800
2002-12-06	24.25	24.58	24.21	24.42	259200
2002-12-09	24.38	24.38	24.00	24.00	174600
2002-12-10	24.07	24.63	24.04	24.56	255000
2002-12-11	24.58	25.13	24.57	24.99	287200
2002-12-12	25.18	25.20	24.82	24.86	164000
2002-12-13	24.86	24.93	24.50	24.58	213000
2002-12-16	24.65	24.91	24.65	24.85	188000
2002-12-17	24.78	25.00	24.60	24.60	128200
2002-12-18	24.61	24.71	24.43	24.46	149200
2002-12-19	24.46	24.54	24.30	24.43	198800
2002-12-20	24.43	24.77	24.41	24.57	189000
2002-12-23	24.58	24.65	24.40	24.48	113600
2002-12-24	24.36	24.59	24.33	24.53	37000
2002-12-26	24.55	24.76	24.43	24.53	124600
2002-12-27	24.55	24.73	24.46	24.47	126800
2002-12-30	24.55	24.55	24.25	24.45	121000
2002-12-31	24.50	24.70	24.50	24.52	136000
2003-01-02	24.65	24.98	24.60	24.95	469800
2003-01-03	24.95	25.00	24.73	24.78	574000
2003-01-06	24.80	24.98	24.78	24.93	363600
2003-01-07	24.93	24.96	24.80	24.86	248800
2003-01-08	24.87	25.39	24.70	25.37	974000
2003-01-09	26.00	26.95	25.79	26.90	1149600
2003-01-10	26.88	27.22	26.45	27.14	614600
2003-01-13	27.25	27.80	27.25	27.42	1033800
2003-01-14	27.50	27.88	27.35	27.60	788600
2003-01-15	27.60	27.80	27.10	27.16	566800
2003-01-16	27.18	27.50	27.02	27.25	580600
2003-01-17	27.25	27.48	26.88	26.93	328000
2003-01-21	26.96	27.10	26.42	26.48	694800
2003-01-22	26.40	26.64	26.20	26.50	505400
2003-01-23	26.50	26.78	26.20	26.41	638800
2003-01-24	26.28	26.28	25.79	25.79	385400
2003-01-27	25.45	25.63	24.99	25.02	689800
2003-01-28	25.14	25.31	24.90	24.90	513800
2003-01-29	24.90	25.39	24.80	25.09	468800
2003-01-30	25.15	25.56	25.15	25.25	298400
2003-01-31	25.26	25.68	25.23	25.62	343400
2003-02-03	25.63	25.96	25.58	25.77	365400
2003-02-04	25.85	26.44	25.82	26.31	750000
2003-02-05	26.31	26.50	25.98	25.99	498600
2003-02-06	25.86	26.06	25.75	25.78	200200
2003-02-07	25.84	25.92	25.35	25.35	231800
2003-02-10	25.35	25.75	25.35	25.55	156200
2003-02-11	25.55	25.93	25.45	25.59	464200
2003-02-12	25.58	25.82	25.51	25.53	178000
2003-02-13	25.50	25.65	25.31	25.45	241400
2003-02-14	25.43	25.58	25.18	25.58	259600
2003-02-18	25.64	25.94	25.64	25.84	293600
2003-02-19	25.84	25.87	25.61	25.80	230600
2003-02-20	25.73	25.73	25.18	25.28	301400
2003-02-21	25.33	25.59	25.32	25.50	184800
2003-02-24	25.50	25.50	25.19	25.29	195000
2003-02-25	25.29	25.29	24.80	25.21	218800
2003-02-26	25.11	25.33	24.89	24.95	163800
2003-02-27	25.07	25.21	25.00	25.16	143400
2003-02-28	25.28	25.35	25.13	25.18	158800
2003-03-03	25.25	25.48	25.03	25.18	226200
2003-03-04	25.13	25.13	24.28	24.47	438000
2003-03-05	24.47	24.83	24.47	24.71	278200
2003-03-06	24.71	24.71	24.25	24.37	428400
2003-03-07	24.30	24.34	24.02	24.06	501600
2003-03-10	23.93	24.16	23.90	23.92	177000
2003-03-11	23.80	24.02	23.72	23.87	280400
2003-03-12	23.85	23.91	23.70	23.75	275800
2003-03-13	23.85	24.55	23.85	24.29	369600
2003-03-14	24.35	24.43	24.26	24.37	235600
2003-03-17	24.30	25.17	24.30	25.17	196400
2003-03-18	26.00	26.05	25.27	25.75	595200
2003-03-19	25.65	25.70	25.47	25.66	136400
2003-03-20	25.60	25.84	25.41	25.83	200800
2003-03-21	25.90	26.65	25.87	26.65	443000
2003-03-24	26.58	26.62	26.15	26.28	214200
2003-03-25	26.25	26.40	25.95	26.05	310400
2003-03-26	26.00	26.20	25.90	26.08	162200
2003-03-27	26.08	26.41	25.89	26.32	206400
2003-03-28	26.29	26.33	26.05	26.25	174600
2003-03-31	26.25	26.25	25.88	25.90	234600
2003-04-01	25.93	26.38	25.89	26.20	300000
2003-04-02	26.35	26.70	26.35	26.70	226400
2003-04-03	27.03	27.60	26.98	27.53	734000
2003-04-04	27.48	27.64	27.05	27.23	328000
2003-04-07	27.55	27.97	27.50	27.70	498000
2003-04-08	27.85	27.87	27.62	27.83	313000
2003-04-09	27.83	27.86	26.54	26.75	783200
2003-04-10	26.95	27.68	26.90	27.51	517200
2003-04-11	27.65	27.92	27.51	27.57	248400
2003-04-14	27.60	27.70	27.36	27.60	303200
2003-04-15	27.60	27.90	27.47	27.83	286600
2003-04-16	27.83	27.83	27.11	27.38	357400
2003-04-17	27.50	27.95	27.50	27.92	309600
2003-04-21	27.92	28.08	27.61	27.70	201200
2003-04-22	27.70	28.50	27.69	28.50	585200
2003-04-23	28.55	28.75	28.25	28.60	291600
2003-04-24	28.61	28.83	27.95	28.23	619000
2003-04-25	28.36	28.53	28.03	28.48	317400
2003-04-28	28.48	28.61	28.43	28.45	448600
2003-04-29	28.45	28.90	28.43	28.85	507200
2003-04-30	28.86	28.86	28.33	28.48	397800
2003-05-01	28.48	28.58	28.23	28.51	782400
2003-05-02	28.50	28.50	28.07	28.40	734800
2003-05-05	28.40	28.40	27.48	27.50	875200
2003-05-06	27.51	27.51	26.25	27.22	2379400
2003-05-07	27.22	27.22	26.65	26.94	842400
2003-05-08	26.94	27.26	26.77	26.77	366800
2003-05-09	26.83	27.10	26.65	26.75	383200
2003-05-12	26.70	27.50	26.66	27.45	611600
2003-05-13	27.40	27.58	26.78	26.87	598000
2003-05-14	26.87	26.89	26.45	26.80	666200
2003-05-15	26.80	26.81	26.15	26.33	861000
2003-05-16	26.33	26.33	25.90	26.09	646400
2003-05-19	26.00	26.01	25.50	25.61	936000
2003-05-20	25.61	25.83	24.93	25.30	1129000
2003-05-21	25.23	25.25	25.01	25.20	308000
2003-05-22	25.25	26.05	25.15	25.71	801800
2003-05-23	25.60	25.61	24.84	25.15	1039200
2003-05-27	25.00	25.80	24.75	25.75	1036600
2003-05-28	25.76	25.95	25.18	25.23	902200
2003-05-29	25.20	25.43	24.13	24.30	1647800
2003-05-30	24.25	24.76	23.92	24.75	1582800
2003-06-02	24.75	24.87	24.29	24.44	1084600
2003-06-03	24.40	24.45	23.71	23.94	782200
2003-06-04	23.95	24.73	23.93	24.20	1868000
2003-06-05	24.25	24.50	23.88	24.00	905800
2003-06-06	24.25	24.63	24.05	24.10	1016400
2003-06-09	24.10	24.13	22.90	23.33	1441600
2003-06-10	23.20	23.65	23.03	23.40	618800
2003-06-11	23.53	23.99	23.45	23.93	718000
2003-06-12	23.81	24.13	23.75	23.86	672400
2003-06-13	23.90	24.03	23.53	23.75	569400
2003-06-16	23.87	23.92	23.63	23.87	530600
2003-06-17	24.03	24.75	23.82	24.68	1125600
2003-06-18	24.55	24.85	24.40	24.48	849200
2003-06-19	24.53	24.53	23.63	23.70	667600
2003-06-20	23.83	24.26	23.80	24.11	631600
2003-06-23	24.11	24.11	23.68	23.98	680600
2003-06-24	24.05	24.35	23.76	24.18	838400
2003-06-25	24.25	24.45	24.05	24.32	540000
2003-06-26	24.20	24.73	24.05	24.68	640200
2003-06-27	24.80	24.91	24.59	24.68	772800
2003-06-30	24.75	24.92	24.50	24.75	661200
2003-07-01	24.63	24.75	24.38	24.74	509400
2003-07-02	24.74	24.95	24.53	24.95	559000
2003-07-03	24.85	25.43	24.83	25.25	359000
2003-07-07	25.20	27.01	25.13	27.00	2123400
2003-07-08	26.75	27.51	26.65	27.00	1488200
2003-07-09	27.00	27.13	26.75	27.00	931400
2003-07-10	26.95	26.95	26.50	26.60	601200
2003-07-11	26.60	26.72	26.20	26.28	479600
2003-07-14	26.39	27.27	26.35	27.08	961200
2003-07-15	27.20	27.22	26.83	26.89	559200
2003-07-16	26.92	26.95	26.58	26.68	343800
2003-07-17	26.68	26.68	26.08	26.08	619600
2003-07-18	26.12	26.48	26.04	26.45	261200
2003-07-21	26.45	26.45	26.01	26.02	245400
2003-07-22	26.05	26.12	25.77	26.03	541000
2003-07-23	26.03	26.10	25.93	26.04	410800
2003-07-24	26.05	26.68	26.05	26.49	622600
2003-07-25	26.45	26.95	26.30	26.78	292400
2003-07-28	26.80	26.92	26.70	26.70	163600
2003-07-29	26.68	26.68	26.18	26.25	416400
2003-07-30	26.33	26.52	26.33	26.45	201800
2003-07-31	26.50	26.75	26.35	26.50	336200
2003-08-01	26.50	26.78	26.50	26.66	333200
2003-08-04	26.67	26.89	26.53	26.74	302400
2003-08-05	26.79	26.84	26.54	26.58	428600
2003-08-06	26.57	26.70	26.30	26.30	420400
2003-08-07	26.35	26.45	26.16	26.25	191000
2003-08-08	26.25	26.35	26.02	26.33	231600
2003-08-11	26.25	26.45	26.09	26.09	183600
2003-08-12	26.09	26.50	26.09	26.48	190200
2003-08-13	26.50	26.63	26.35	26.46	372400
2003-08-14	26.45	26.73	26.39	26.44	359800
2003-08-15	26.38	26.62	26.38	26.56	76200
2003-08-18	26.50	27.23	26.50	27.15	380000
2003-08-19	27.13	27.48	27.13	27.30	332000
2003-08-20	27.41	27.42	27.13	27.19	127000
2003-08-21	27.20	27.74	27.20	27.62	419400
2003-08-22	27.67	27.87	27.27	27.35	316600
2003-08-25	27.43	27.59	27.43	27.53	225600
2003-08-26	27.55	27.58	26.98	27.30	353000
2003-08-27	27.35	27.75	27.34	27.71	155600
2003-08-28	27.78	28.00	27.63	28.00	173200
2003-08-29	28.00	28.31	28.00	28.29	314800
2003-09-02	28.48	28.70	28.40	28.58	292000
2003-09-03	28.58	28.80	28.48	28.48	430800
2003-09-04	28.18	28.59	27.95	28.57	351800
2003-09-05	28.57	28.61	28.30	28.44	199800
2003-09-08	28.50	28.65	28.39	28.39	246600
2003-09-09	28.39	28.39	28.00	28.23	427800
2003-09-10	28.35	28.48	28.10	28.29	352800
2003-09-11	28.25	28.30	28.17	28.27	145000
2003-09-12	28.27	28.40	28.15	28.17	288800
2003-09-15	28.25	28.33	28.13	28.20	251000
2003-09-16	28.23	28.25	28.05	28.14	210800
2003-09-17	28.20	28.25	28.06	28.15	203600
2003-09-18	28.13	28.15	27.83	27.87	359200
2003-09-19	27.85	28.00	27.78	27.78	196400
2003-09-22	27.83	27.87	27.32	27.32	435400
2003-09-23	27.20	27.60	27.20	27.59	316600
2003-09-24	27.57	27.65	27.42	27.45	94800
2003-09-25	27.05	27.33	26.73	26.73	599800
2003-09-26	26.80	26.92	26.54	26.58	262200
2003-09-29	26.63	27.16	26.63	27.07	232600
2003-09-30	27.13	27.46	27.01	27.35	305600
2003-10-01	27.30	27.65	27.28	27.63	177000
2003-10-02	27.60	27.88	27.58	27.86	112200
2003-10-03	27.88	28.21	27.87	27.88	133800
2003-10-06	27.88	28.13	27.87	28.13	90800
2003-10-07	28.05	28.25	27.96	28.25	124800
2003-10-08	28.20	28.23	27.97	28.06	161400
2003-10-09	28.13	28.30	27.88	27.99	128200
2003-10-10	28.05	28.25	28.02	28.19	81000
2003-10-13	28.19	28.56	28.03	28.11	126200
2003-10-14	28.23	28.35	28.08	28.25	218200
2003-10-15	28.25	28.30	28.10	28.14	149800
2003-10-16	28.14	28.50	28.07	28.41	136000
2003-10-17	28.42	28.44	28.20	28.21	94200
2003-10-20	28.20	28.20	27.88	27.91	124400
2003-10-21	28.03	28.15	27.88	27.98	114600
2003-10-22	27.95	28.36	27.94	28.26	211600
2003-10-23	28.00	28.26	28.00	28.18	152200
2003-10-24	28.18	28.31	28.18	28.19	90800
2003-10-27	28.21	28.30	28.07	28.13	146400
2003-10-28	28.63	29.05	28.19	28.90	760800
2003-10-29	28.91	29.18	28.77	28.93	292600
2003-10-30	28.80	28.83	28.43	28.68	990400
2003-10-31	28.63	29.08	28.55	28.88	2961600
2003-11-03	28.88	28.98	28.68	28.98	538800
2003-11-04	28.99	29.45	28.85	29.41	215400
2003-11-05	29.35	30.00	29.33	29.71	782600
2003-11-06	29.68	29.68	29.46	29.66	217400
2003-11-07	29.70	30.00	29.59	29.63	337000
2003-11-10	29.66	29.67	29.05	29.05	261000
2003-11-11	29.10	29.18	29.00	29.00	105600
2003-11-12	29.00	29.64	28.98	29.64	242400
2003-11-13	29.64	29.70	29.49	29.68	118400
2003-11-14	29.63	29.85	29.28	29.41	307400
2003-11-17	29.30	29.30	29.03	29.28	146600
2003-11-18	29.23	29.50	29.17	29.17	102600
2003-11-19	29.17	29.20	28.96	29.08	247000
2003-11-20	29.01	29.08	28.80	28.81	329400
2003-11-21	28.85	29.00	28.63	28.85	277200
2003-11-24	28.95	29.52	28.95	29.44	168200
2003-11-25	29.37	29.75	29.33	29.50	172400
2003-11-26	29.63	29.92	29.50	29.88	97800
2003-11-28	29.95	29.95	29.75	29.75	42400
2003-12-01	29.70	30.16	29.68	30.10	383000
2003-12-02	30.10	30.10	29.90	30.00	325600
2003-12-03	30.13	30.32	29.76	29.76	451600
2003-12-04	29.68	29.68	29.27	29.32	951800
2003-12-05	29.30	29.30	29.06	29.09	243400
2003-12-08	29.09	29.50	29.04	29.43	293400
2003-12-09	29.50	29.62	29.39	29.41	200000
2003-12-10	29.28	29.35	28.83	28.83	218600
2003-12-11	28.88	29.35	28.88	29.35	203800
2003-12-12	29.30	29.40	29.18	29.37	181400
2003-12-15	29.48	29.55	29.19	29.26	168400
2003-12-16	29.25	29.32	28.83	29.10	227800
2003-12-17	29.03	29.20	28.83	29.20	188600
2003-12-18	29.20	29.47	29.08	29.45	304800
2003-12-19	29.40	29.43	29.09	29.43	368600
2003-12-22	29.38	29.67	29.36	29.50	347200
2003-12-23	29.45	29.62	29.32	29.48	237800
2003-12-24	29.49	29.71	29.38	29.50	91400
2003-12-26	29.50	29.69	29.50	29.60	58800
2003-12-29	29.55	29.84	29.51	29.82	225200
2003-12-30	29.82	29.85	29.71	29.85	137600
2003-12-31	29.83	29.89	29.58	29.58	386000
2004-01-02	29.59	29.85	29.55	29.78	197000
2004-01-05	29.75	30.00	29.75	30.00	141400
2004-01-06	30.05	30.23	29.84	30.10	245600
2004-01-07	30.04	30.04	29.56	29.97	162800
2004-01-08	29.92	29.95	29.65	29.73	119400
2004-01-09	29.68	30.21	29.51	30.14	328400
2004-01-12	30.13	30.38	29.92	29.98	180600
2004-01-13	29.93	30.00	29.51	29.75	223800
2004-01-14	29.76	29.96	29.59	29.78	125200
2004-01-15	29.83	30.00	29.56	29.95	232200
2004-01-16	29.95	30.13	29.84	29.88	265200
2004-01-20	29.98	30.18	29.85	29.95	210200
2004-01-21	29.98	29.98	29.46	29.53	205000
2004-01-22	29.53	29.54	29.13	29.22	326600
2004-01-23	29.18	29.19	28.91	28.92	453000
2004-01-26	28.70	29.21	28.63	29.10	361200
2004-01-27	29.11	30.45	29.05	30.25	480600
2004-01-28	32.10	32.39	31.50	31.95	1836600
2004-01-29	32.00	32.00	31.58	31.98	535000
2004-01-30	31.87	31.98	31.56	31.56	292200
2004-02-02	31.61	31.92	31.53	31.80	339800
2004-02-03	31.70	31.80	31.41	31.43	331000
2004-02-04	30.98	31.35	30.85	30.85	399400
2004-02-05	30.88	31.25	30.47	30.50	467400
2004-02-06	30.58	30.85	30.53	30.66	392200
2004-02-09	30.75	30.87	30.51	30.63	309400
2004-02-10	30.68	30.95	30.58	30.87	286600
2004-02-11	30.93	31.44	30.86	31.44	273000
2004-02-12	31.44	31.50	30.96	30.98	163200
2004-02-13	31.05	31.33	30.83	30.91	131400
2004-02-17	30.88	31.23	30.85	31.18	227200
2004-02-18	31.08	31.09	30.71	30.81	335800
2004-02-19	30.68	30.82	30.50	30.50	181200
2004-02-20	30.50	31.11	30.45	31.08	293800
2004-02-23	31.05	31.08	30.72	30.83	295400
2004-02-24	30.83	31.13	30.71	31.06	183600
2004-02-25	31.00	31.32	30.95	31.12	230800
2004-02-26	31.13	31.55	31.07	31.54	254600
2004-02-27	31.45	31.60	31.26	31.53	235200
2004-03-01	31.48	31.82	31.48	31.81	136400
2004-03-02	31.71	31.71	31.08	31.08	310200
2004-03-03	31.08	31.40	30.90	31.34	160600
2004-03-04	31.26	31.89	31.18	31.60	154000
2004-03-05	31.53	31.95	31.48	31.89	167200
2004-03-08	31.88	31.94	31.75	31.80	174200
2004-03-09	31.75	31.88	31.70	31.82	140000
2004-03-10	31.82	31.97	31.73	31.76	273600
2004-03-11	31.73	32.10	31.55	31.58	239000
2004-03-12	31.52	31.98	31.51	31.95	141400
2004-03-15	31.90	31.90	31.53	31.66	168800
2004-03-16	31.58	31.65	31.13	31.20	199800
2004-03-17	31.40	31.61	31.35	31.45	198000
2004-03-18	31.45	31.92	31.33	31.84	133800
2004-03-19	31.77	31.95	31.53	31.60	119000
2004-03-22	31.60	31.60	31.24	31.46	200200
2004-03-23	31.46	31.55	31.11	31.34	237400
2004-03-24	31.34	31.55	31.20	31.53	304800
2004-03-25	31.53	31.80	31.48	31.70	404400
2004-03-26	31.70	31.70	31.34	31.63	261200
2004-03-29	31.66	32.20	31.53	32.08	186800
2004-03-30	32.00	32.22	31.95	32.13	93800
2004-03-31	32.18	32.18	31.87	32.08	227000
2004-04-01	32.33	33.20	32.30	33.10	676400
2004-04-02	33.25	33.73	33.25	33.45	283600
2004-04-05	33.45	33.78	33.45	33.77	264000
2004-04-06	33.73	33.87	33.65	33.75	126400
2004-04-07	33.70	34.00	33.53	33.95	150800
2004-04-08	33.86	33.93	33.62	33.82	272200
2004-04-12	33.69	34.19	33.69	34.19	191600
2004-04-13	34.19	34.25	33.50	33.60	202800
2004-04-14	33.60	33.63	32.93	33.13	489200
2004-04-15	33.20	33.44	33.03	33.32	209600
2004-04-16	33.35	33.39	32.99	33.35	241800
2004-04-19	33.35	33.35	32.98	33.16	231400
2004-04-20	33.20	33.32	32.70	32.76	176200
2004-04-21	32.71	33.06	32.51	32.99	145600
2004-04-22	33.08	33.93	33.00	33.62	161000
2004-04-23	33.58	33.88	33.44	33.45	170800
2004-04-26	33.70	34.67	33.70	33.98	820800
2004-04-27	34.05	34.45	32.79	34.28	1347400
2004-04-28	34.20	34.27	33.55	33.75	329600
2004-04-29	33.82	33.82	33.09	33.20	339800
2004-04-30	33.23	33.30	32.98	32.98	446200
2004-05-03	33.03	33.14	32.80	33.13	230800
2004-05-04	33.10	33.21	32.81	32.88	358600
2004-05-05	32.93	33.05	32.74	32.98	226400
2004-05-06	32.91	32.95	32.43	32.58	199400
2004-05-07	32.53	32.53	31.53	31.60	236000
2004-05-10	31.82	31.82	31.30	31.51	479200
2004-05-11	31.52	31.90	31.39	31.73	259400
2004-05-12	31.73	31.73	30.99	31.47	222600
2004-05-13	31.48	31.59	31.27	31.54	173600
2004-05-14	31.70	32.28	31.04	32.18	487400
2004-05-17	32.00	32.34	31.89	31.89	348200
2004-05-18	32.01	32.12	31.83	32.08	130800
2004-05-19	32.18	32.58	31.68	31.88	311800
2004-05-20	31.88	32.05	31.50	31.55	190400
2004-05-21	31.56	31.80	31.05	31.35	528400
2004-05-24	31.35	32.08	31.35	31.95	329600
2004-05-25	31.90	32.35	31.80	32.20	245200
2004-05-26	32.15	32.38	32.13	32.24	170000
2004-05-27	32.25	32.35	32.01	32.35	437400
2004-05-28	32.30	32.60	32.18	32.43	260000
2004-06-01	32.40	32.51	32.28	32.51	147600
2004-06-02	32.51	32.83	32.35	32.61	203000
2004-06-03	32.73	32.75	32.23	32.24	252600
2004-06-04	32.40	33.03	32.35	32.77	305000
2004-06-07	32.81	33.13	32.74	33.03	174400
2004-06-08	32.98	33.24	32.85	33.15	125400
2004-06-09	33.12	33.20	32.89	32.89	175200
2004-06-10	32.87	33.47	32.87	33.34	291800
2004-06-14	33.34	33.35	32.88	32.88	225000
2004-06-15	32.90	33.13	32.90	33.01	466800
2004-06-16	33.01	33.29	32.93	33.20	636800
2004-06-17	33.24	33.24	33.05	33.11	291000
2004-06-18	33.12	33.30	33.10	33.17	261200
2004-06-21	33.12	33.35	32.89	33.10	203400
2004-06-22	33.15	33.15	32.18	32.48	529800
2004-06-23	32.48	32.48	31.79	31.79	979000
2004-06-24	31.79	31.83	30.93	30.93	930600
2004-06-25	30.95	31.06	30.59	30.98	945200
2004-06-28	30.98	31.05	30.59	30.59	626200
2004-06-29	30.50	30.50	30.12	30.15	975000
2004-06-30	31.00	32.45	31.00	31.94	2279800
2004-07-01	32.02	32.08	31.18	31.64	600200
2004-07-02	31.55	31.67	31.32	31.33	238400
2004-07-06	31.33	31.36	30.73	30.79	384000
2004-07-07	30.83	31.16	30.80	30.93	281000
2004-07-08	30.90	30.90	30.55	30.56	330200
2004-07-09	30.53	30.95	30.53	30.81	212600
2004-07-12	30.80	30.81	30.28	30.56	903800
2004-07-13	30.71	31.15	30.68	30.96	390200
2004-07-14	30.97	31.20	30.80	30.83	216600
2004-07-15	30.90	31.15	30.73	30.73	195400
2004-07-16	30.83	30.95	30.58	30.65	169800
2004-07-19	30.78	31.16	30.75	30.93	340200
2004-07-20	31.00	31.30	30.85	31.11	228000
2004-07-21	31.05	31.30	30.70	30.70	258000
2004-07-22	30.63	30.63	29.78	29.90	432600
2004-07-23	30.10	30.20	29.46	29.65	317800
2004-07-26	29.75	30.43	29.59	29.89	393600
2004-07-27	30.08	30.61	29.96	30.35	397400
2004-07-28	30.28	30.33	29.60	30.12	285200
2004-07-29	30.13	30.78	30.03	30.60	279600
2004-07-30	30.49	30.58	30.25	30.50	281000
2004-08-02	30.38	30.39	29.94	30.15	358000
2004-08-03	30.15	30.15	29.53	29.84	385800
2004-08-04	29.83	30.22	29.15	30.09	361200
2004-08-05	30.04	30.04	29.35	29.38	235600
2004-08-06	29.33	29.33	28.70	28.93	407600
2004-08-09	28.25	28.51	28.00	28.28	1118800
2004-08-10	28.35	28.48	28.24	28.38	386800
2004-08-11	28.39	28.56	28.00	28.50	266800
2004-08-12	28.40	28.48	28.00	28.13	277600
2004-08-13	28.13	28.21	28.00	28.03	267000
2004-08-16	28.11	28.40	28.11	28.20	269000
2004-08-17	28.25	28.45	28.19	28.26	239200
2004-08-18	28.20	28.20	27.88	28.01	506200
2004-08-19	28.04	28.24	27.93	28.18	350400
2004-08-20	28.18	28.80	28.11	28.63	238200
2004-08-23	28.59	29.55	28.57	29.15	576800
2004-08-24	29.23	30.06	29.23	29.98	748200
2004-08-25	30.00	30.04	29.76	30.03	364400
2004-08-26	30.05	30.75	30.05	30.70	578800
2004-08-27	30.63	30.75	30.29	30.69	259000
2004-08-30	30.70	30.89	30.45	30.67	219400
2004-08-31	30.65	31.00	30.65	30.91	159800
2004-09-01	30.91	31.00	30.80	30.99	150000
2004-09-02	31.00	31.80	31.00	31.75	227200
2004-09-03	31.75	31.83	31.54	31.81	227000
2004-09-07	31.81	32.00	31.72	31.78	254800
2004-09-08	31.73	31.86	31.25	31.35	307800
2004-09-09	31.39	31.65	31.39	31.52	177000
2004-09-10	31.52	31.64	31.26	31.60	257000
2004-09-13	31.62	31.70	31.59	31.65	137600
2004-09-14	31.65	31.67	31.39	31.55	205600
2004-09-15	31.50	31.64	31.32	31.53	258200
2004-09-16	31.53	31.87	31.53	31.68	184400
2004-09-17	31.68	31.92	31.63	31.74	138600
2004-09-20	31.75	31.96	31.65	31.80	327000
2004-09-21	31.83	31.88	31.60	31.78	415000
2004-09-22	31.71	31.78	31.50	31.67	218600
2004-09-23	31.65	31.70	31.39	31.58	187800
2004-09-24	31.53	31.75	31.44	31.64	138000
2004-09-27	31.62	31.62	31.19	31.23	285000
2004-09-28	31.25	31.66	31.25	31.58	691200
2004-09-29	31.69	32.50	31.65	32.10	502800
2004-09-30	32.10	32.25	32.04	32.08	395800
2004-10-01	32.15	32.24	31.90	32.20	306800
2004-10-04	32.26	32.65	32.26	32.48	247800
2004-10-05	32.50	32.54	32.09	32.10	315800
2004-10-06	32.22	32.36	32.18	32.25	204000
2004-10-07	32.20	32.24	31.97	32.00	392400
2004-10-08	31.88	31.88	31.49	31.67	617200
2004-10-11	31.63	31.85	31.41	31.53	339000
2004-10-12	31.50	31.53	31.10	31.27	417600
2004-10-13	31.37	31.37	30.80	30.95	252400
2004-10-14	30.98	31.31	30.98	31.17	222600
2004-10-15	31.16	31.84	31.16	31.44	411200
2004-10-18	31.40	31.55	31.12	31.41	222800
2004-10-19	31.31	31.34	30.85	31.00	340400
2004-10-20	31.00	31.26	30.75	31.20	162800
2004-10-21	31.15	31.51	30.93	31.15	266200
2004-10-22	31.19	31.89	31.10	31.18	297600
2004-10-25	31.10	31.49	31.00	31.39	183400
2004-10-26	31.35	31.58	31.11	31.43	227800
2004-10-27	31.45	32.13	31.45	32.01	451200
2004-10-28	31.85	32.90	31.83	32.32	596800
2004-10-29	32.28	32.50	32.10	32.11	209600
2004-11-01	32.15	32.20	31.90	32.14	451600
2004-11-02	32.19	32.42	32.05	32.20	432200
2004-11-03	32.43	32.61	32.23	32.30	500800
2004-11-04	32.35	33.50	32.35	33.42	436600
2004-11-05	33.50	34.05	33.25	33.39	388600
2004-11-08	33.39	33.75	33.20	33.37	244400
2004-11-09	33.25	33.74	33.25	33.60	349200
2004-11-10	33.64	33.99	33.59	33.85	199000
2004-11-11	33.80	33.93	33.73	33.77	179600
2004-11-12	33.82	33.93	33.60	33.93	111600
2004-11-15	33.98	34.00	33.46	33.60	194800
2004-11-16	33.50	33.62	33.47	33.55	192200
2004-11-17	33.56	34.31	33.56	33.94	231200
2004-11-18	33.89	34.35	33.89	34.17	243400
2004-11-19	34.10	34.16	33.77	34.04	153400
2004-11-22	33.99	34.10	33.76	33.97	154600
2004-11-23	33.85	33.90	33.54	33.70	205000
2004-11-24	33.77	34.10	33.63	33.95	214400
2004-11-26	33.99	34.13	33.93	33.95	58800
2004-11-29	34.00	34.18	33.61	34.00	180600
2004-11-30	33.95	34.40	33.83	34.28	251200
2004-12-01	34.23	34.53	34.13	34.50	273400
2004-12-02	34.40	34.72	34.40	34.40	260400
2004-12-03	34.40	34.62	34.18	34.46	362000
2004-12-06	34.46	34.46	34.18	34.29	290200
2004-12-07	34.24	34.39	34.14	34.23	397600
2004-12-08	34.22	34.61	33.92	34.50	333200
2004-12-09	34.40	34.90	34.27	34.78	315400
2004-12-10	34.70	35.07	34.68	34.79	403400
2004-12-13	34.74	35.01	34.74	35.00	142200
2004-12-14	35.00	35.49	34.83	35.48	394200
2004-12-15	35.38	35.85	35.35	35.85	211600
2004-12-16	35.75	36.07	35.69	35.90	282600
2004-12-17	35.78	36.35	35.73	36.35	679200
2004-12-20	36.23	36.45	35.44	35.58	497000
2004-12-21	35.57	36.50	35.57	36.45	317400
2004-12-22	36.55	36.87	36.18	36.33	270600
2004-12-23	36.20	36.34	36.05	36.18	162400
2004-12-27	36.28	36.35	35.88	36.15	146200
2004-12-28	36.15	36.70	36.13	36.70	156000
2004-12-29	36.58	36.87	36.53	36.83	162200
2004-12-30	36.75	36.88	36.73	36.83	139000
2004-12-31	36.83	37.00	36.71	36.76	154200
2005-01-03	36.75	36.75	36.16	36.19	205800
2005-01-04	35.25	35.47	34.75	34.88	729400
2005-01-05	34.88	34.88	33.83	33.86	610000
2005-01-06	33.80	34.75	33.80	34.43	337400
2005-01-07	34.55	35.23	34.55	34.71	379400
2005-01-10	34.64	35.19	34.57	34.80	199000
2005-01-11	34.80	34.80	34.27	34.33	237800
2005-01-12	34.40	34.78	34.14	34.76	163800
2005-01-13	34.71	34.90	34.28	34.35	209600
2005-01-14	34.45	34.98	34.45	34.88	164800
2005-01-18	34.78	35.33	34.73	35.25	149400
2005-01-19	35.18	35.76	35.18	35.40	277800
2005-01-20	35.30	35.63	35.07	35.08	219600
2005-01-21	35.11	35.20	34.67	34.82	223600
2005-01-24	34.58	34.64	34.12	34.24	437000
2005-01-25	34.24	34.60	33.87	34.05	368600
2005-01-26	34.05	34.13	33.25	33.29	453400
2005-01-27	33.30	34.43	33.28	34.17	412600
2005-01-28	34.10	34.25	33.87	34.15	184800
2005-01-31	34.28	34.37	33.89	33.98	296800
2005-02-01	34.00	34.10	33.94	34.00	193800
2005-02-02	34.01	34.30	33.98	34.22	223600
2005-02-03	34.22	34.22	33.63	33.75	189800
2005-02-04	33.68	33.90	33.64	33.78	185800
2005-02-07	33.78	34.11	33.78	33.89	192800
2005-02-08	33.85	34.34	33.83	34.31	301000
2005-02-09	34.31	34.31	33.52	33.56	248600
2005-02-10	33.55	33.84	33.55	33.72	143000
2005-02-11	33.78	34.46	33.57	34.42	238000
2005-02-14	34.42	34.73	34.28	34.70	289800
2005-02-15	34.70	35.00	34.69	34.90	312400
2005-02-16	34.90	35.00	34.63	34.97	247800
2005-02-17	34.99	35.25	34.57	35.00	339200
2005-02-18	35.00	35.28	34.95	35.14	259600
2005-02-22	35.10	35.18	34.42	34.42	246800
2005-02-23	34.42	34.60	34.28	34.37	130600
2005-02-24	34.30	34.75	34.03	34.75	243600
2005-02-25	34.78	35.18	34.62	35.18	146400
2005-02-28	35.20	35.48	34.84	35.04	186600
2005-03-01	34.95	35.37	34.95	35.37	147600
2005-03-02	35.43	35.63	35.12	35.25	131400
2005-03-03	35.30	36.02	35.30	36.00	393200
2005-03-04	36.10	36.28	35.98	36.03	205200
2005-03-07	36.00	36.00	35.50	35.64	277200
2005-03-08	35.77	35.95	35.70	35.85	118600
2005-03-09	35.85	36.08	35.85	35.95	237800
2005-03-10	35.95	36.10	35.50	35.75	155400
2005-03-11	35.75	35.75	35.39	35.55	410600
2005-03-14	35.68	35.77	35.42	35.45	312200
2005-03-15	35.50	35.64	35.13	35.35	295400
2005-03-16	35.28	35.47	34.84	34.90	203200
2005-03-17	35.03	35.95	34.90	35.84	279800
2005-03-18	35.71	36.00	35.53	35.95	562400
2005-03-21	35.90	35.90	35.37	35.46	351600
2005-03-22	35.43	35.62	34.78	35.08	347600
2005-03-23	35.10	35.25	34.90	35.13	330600
2005-03-24	35.20	35.35	34.68	34.68	314200
2005-03-28	34.68	34.76	34.31	34.45	526600
2005-03-29	34.45	34.90	34.14	34.19	322200
2005-03-30	34.19	34.96	34.15	34.87	275400
2005-03-31	34.80	35.24	34.79	35.12	177200
2005-04-01	35.18	35.22	34.51	34.56	217000
2005-04-04	34.56	34.56	33.86	34.01	533000
2005-04-05	34.05	34.13	33.66	34.06	387600
2005-04-06	34.16	34.39	34.10	34.10	192600
2005-04-07	34.10	34.35	33.93	34.25	329600
2005-04-08	34.30	34.38	34.13	34.22	237400
2005-04-11	34.23	34.74	34.13	34.50	365000
2005-04-12	34.51	35.50	34.28	35.46	816000
2005-04-13	35.25	35.68	35.25	35.40	686000
2005-04-14	35.39	35.76	34.97	35.24	653400
2005-04-15	35.20	35.20	34.30	34.44	346400
2005-04-18	34.70	35.45	34.51	35.10	546400
2005-04-19	35.06	35.13	34.60	34.67	676400
2005-04-20	34.85	34.85	33.87	33.87	679400
2005-04-21	33.90	34.61	33.90	34.56	343800
2005-04-22	34.45	34.45	33.28	33.55	535200
2005-04-25	33.62	34.18	33.53	33.90	540400
2005-04-26	33.79	34.08	33.56	33.75	717200
2005-04-27	33.63	34.13	33.25	34.05	525200
2005-04-28	35.88	36.10	34.83	35.73	1557400
2005-04-29	35.73	36.25	35.71	36.20	715600
2005-05-02	36.20	36.42	35.81	36.37	513000
2005-05-03	36.48	36.48	35.70	36.22	678200
2005-05-04	36.22	36.42	36.02	36.35	537200
2005-05-05	36.28	36.45	35.98	36.09	346200
2005-05-06	36.10	36.54	36.03	36.45	272600
2005-05-09	36.39	36.57	36.26	36.30	224200
2005-05-10	36.20	36.34	35.93	36.08	257200
2005-05-11	36.08	36.08	35.70	35.90	316200
2005-05-12	35.90	36.00	35.12	35.18	352600
2005-05-13	34.90	34.95	34.39	34.57	667200
2005-05-16	34.65	35.47	34.60	35.45	351400
2005-05-17	35.35	35.77	34.99	35.66	229000
2005-05-18	35.78	36.64	35.68	36.56	422000
2005-05-19	36.55	36.55	35.99	36.26	233000
2005-05-20	36.26	36.33	36.02	36.18	141200
2005-05-23	36.18	36.33	36.09	36.23	158800
2005-05-24	36.23	36.54	35.89	36.02	308600
2005-05-25	35.89	35.89	34.95	35.41	538400
2005-05-26	35.46	35.67	35.38	35.46	225600
2005-05-27	35.49	35.69	35.40	35.66	158600
2005-05-31	35.63	35.70	35.48	35.49	335800
2005-06-01	35.49	36.48	35.49	36.26	358600
2005-06-02	36.19	36.26	36.06	36.13	182400
2005-06-03	36.08	36.30	35.91	36.00	194200
2005-06-06	35.97	36.14	35.87	36.00	114000
2005-06-07	36.00	36.45	35.80	35.84	262400
2005-06-08	35.84	35.85	35.57	35.57	241600
2005-06-09	35.57	35.66	35.43	35.66	270800
2005-06-10	35.60	35.93	35.55	35.85	307800
2005-06-13	35.78	36.00	35.65	35.82	149400
2005-06-14	35.70	35.84	35.52	35.67	207600
2005-06-15	35.70	36.08	35.70	36.04	361800
2005-06-16	36.04	36.31	35.89	36.01	316200
2005-06-17	36.01	36.01	35.78	35.81	326600
2005-06-20	35.56	35.98	35.44	35.91	166000
2005-06-21	35.79	35.81	35.38	35.61	169600
2005-06-22	35.73	35.94	35.51	35.62	218600
2005-06-23	35.45	35.58	34.33	35.30	1826600
2005-06-24	35.31	35.63	35.12	35.12	634400
2005-06-27	35.00	35.03	34.65	34.71	262600
2005-06-28	34.81	35.22	34.81	35.15	192600
2005-06-29	35.34	35.90	35.28	35.55	224000
2005-06-30	35.55	36.38	35.55	35.61	268400
2005-07-01	35.61	36.12	35.61	35.98	320600
2005-07-05	35.95	36.64	35.95	36.51	256200
2005-07-06	36.41	36.91	36.25	36.29	333200
2005-07-07	36.29	36.35	35.85	36.19	362600
2005-07-08	36.17	36.93	36.15	36.87	164600
2005-07-11	37.04	37.46	37.02	37.34	187800
2005-07-12	37.40	37.48	37.08	37.23	277400
2005-07-13	37.17	37.17	36.21	36.55	409400
2005-07-14	36.63	37.38	36.63	37.28	302600
2005-07-15	37.25	37.30	36.77	36.84	136000
2005-07-18	36.72	36.94	36.68	36.72	96000
2005-07-19	36.83	37.16	36.71	37.05	143200
2005-07-20	36.95	37.49	36.95	37.49	137800
2005-07-21	37.49	37.49	37.00	37.06	177400
2005-07-22	37.19	37.37	36.93	37.36	143400
2005-07-25	37.36	38.38	37.36	37.85	610800
2005-07-26	37.85	37.85	37.01	37.08	528000
2005-07-27	37.13	37.44	36.93	37.16	312400
2005-07-28	38.50	39.55	38.50	39.33	1296600
2005-07-29	39.28	39.33	38.85	39.20	404000
2005-08-01	39.35	39.35	38.68	38.83	347200
2005-08-02	38.95	39.40	38.86	39.25	299800
2005-08-03	39.23	39.64	39.06	39.13	156600
2005-08-04	39.03	39.21	38.29	38.29	226600
2005-08-05	38.25	38.67	38.18	38.42	215000
2005-08-08	38.50	38.92	38.43	38.58	295200
2005-08-09	38.70	38.99	38.68	38.86	106000
2005-08-10	38.98	39.19	38.95	39.02	541600
2005-08-11	38.96	39.41	38.96	39.35	342000
2005-08-12	39.23	39.55	39.20	39.40	294600
2005-08-15	39.68	39.88	39.28	39.56	229800
2005-08-16	39.56	39.56	39.10	39.17	476000
2005-08-17	40.65	41.05	40.52	40.61	958800
2005-08-18	40.63	40.65	39.60	39.76	590600
2005-08-19	39.58	40.17	39.39	40.03	303600
2005-08-22	40.30	40.55	40.11	40.15	231000
2005-08-23	40.13	40.30	39.99	40.15	373600
2005-08-24	40.05	40.47	39.99	40.05	368600
2005-08-25	40.13	40.25	40.03	40.06	129800
2005-08-26	40.28	40.65	40.08	40.48	341200
2005-08-29	40.48	40.63	40.15	40.53	434200
2005-08-30	40.53	40.70	40.10	40.36	287000
2005-08-31	40.48	40.99	40.26	40.99	276800
2005-09-01	40.99	41.70	40.85	41.25	492600
2005-09-02	41.37	41.53	41.10	41.49	254800
2005-09-06	41.61	41.98	41.58	41.70	213200
2005-09-07	42.00	42.09	41.56	41.75	230600
2005-09-08	41.68	41.88	41.54	41.72	227000
2005-09-09	41.72	42.00	41.59	41.78	161400
2005-09-12	41.83	42.08	41.69	42.02	168400
2005-09-13	41.95	41.95	41.62	41.76	471800
2005-09-14	41.85	42.35	41.82	42.08	225400
2005-09-15	42.38	42.38	41.85	41.95	276600
2005-09-16	41.94	42.50	41.83	42.13	919600
2005-09-19	41.90	42.30	41.88	42.10	253600
2005-09-20	42.00	42.29	41.86	42.01	594400
2005-09-21	41.75	41.83	41.34	41.63	936600
2005-09-22	41.63	41.87	41.41	41.80	514600
2005-09-23	41.88	42.05	41.56	41.97	445000
2005-09-26	42.30	42.47	41.85	42.17	299200
2005-09-27	42.25	42.40	41.86	42.38	309600
2005-09-28	42.50	43.45	42.45	42.89	471400
2005-09-29	42.89	43.16	42.84	43.10	278000
2005-09-30	43.18	44.17	43.18	43.97	311400
2005-10-03	44.04	44.13	43.00	43.15	428400
2005-10-04	43.15	44.21	43.00	43.09	352400
2005-10-05	43.12	43.19	42.31	42.36	395400
2005-10-06	42.48	42.79	41.37	41.67	830800
2005-10-07	42.15	43.20	42.15	42.65	659200
2005-10-10	42.66	43.13	42.43	42.50	333200
2005-10-11	42.73	43.12	42.55	42.63	203400
2005-10-12	42.55	42.92	42.18	42.51	388400
2005-10-13	42.50	42.86	42.16	42.38	544000
2005-10-14	42.53	42.83	42.44	42.65	236000
2005-10-17	42.65	42.85	42.33	42.63	180200
2005-10-18	42.68	42.85	42.11	42.15	345400
2005-10-19	42.25	42.75	41.83	42.57	436200
2005-10-20	42.48	42.70	42.27	42.37	303000
2005-10-21	42.50	42.95	42.50	42.70	333200
2005-10-24	42.80	43.38	42.78	43.27	169600
2005-10-25	43.30	43.65	42.83	43.19	202800
2005-10-26	43.06	43.27	41.41	41.73	834600
2005-10-27	42.73	43.65	42.48	43.27	820400
2005-10-28	43.39	44.29	43.39	43.75	891200
2005-10-31	43.83	44.12	43.83	43.90	629400
2005-11-01	43.98	44.98	43.73	44.98	824200
2005-11-02	45.00	45.95	45.00	45.19	669200
2005-11-03	45.45	45.57	44.30	44.50	514400
2005-11-04	44.30	45.28	44.30	44.98	612000
2005-11-07	45.08	45.32	44.85	45.00	619200
2005-11-08	44.94	45.08	44.76	44.89	236600
2005-11-09	44.95	45.84	44.88	45.59	468600
2005-11-10	45.55	46.40	45.50	46.00	334300
2005-11-11	46.10	46.45	45.96	46.14	152900
2005-11-14	46.30	46.34	45.71	45.95	170400
2005-11-15	45.90	46.59	45.80	45.97	366400
2005-11-16	46.15	46.16	45.21	45.50	147100
2005-11-17	45.60	45.64	45.35	45.50	279200
2005-11-18	45.50	46.34	45.41	46.28	328200
2005-11-21	46.30	46.56	45.92	46.25	175300
2005-11-22	46.27	46.60	46.08	46.55	209800
2005-11-23	46.70	46.79	46.17	46.29	170800
2005-11-25	46.20	46.64	46.17	46.57	39900
2005-11-28	46.69	46.69	46.05	46.29	170400
2005-11-29	46.54	46.94	46.34	46.46	242000
2005-11-30	46.64	47.20	46.59	46.92	289400
2005-12-01	47.75	48.10	47.42	47.57	358800
2005-12-02	47.67	47.72	46.98	47.13	212900
2005-12-05	47.05	47.10	46.80	47.04	158700
2005-12-06	47.08	47.59	47.05	47.33	160800
2005-12-07	47.35	47.35	46.85	47.05	155800
2005-12-08	47.29	47.80	47.02	47.13	189100
2005-12-09	47.10	47.50	46.95	47.29	96900
2005-12-12	47.49	48.09	47.35	47.80	464300
2005-12-13	47.75	47.89	47.34	47.55	299300
2005-12-14	47.58	48.11	47.12	47.23	455300
2005-12-15	47.18	47.24	46.27	46.78	421900
2005-12-16	46.74	46.80	46.55	46.67	521700
2005-12-19	47.10	47.35	46.78	46.98	313300
2005-12-20	46.98	47.10	46.76	46.89	228100
2005-12-21	46.96	47.09	46.76	47.00	266000
2005-12-22	46.95	47.67	46.71	47.55	181900
2005-12-23	47.61	47.84	47.41	47.54	74200
2005-12-27	47.68	47.98	47.21	47.29	192800
2005-12-28	47.32	47.55	46.97	47.32	147700
2005-12-29	45.20	46.65	45.19	45.70	768100
2005-12-30	45.72	45.83	45.00	45.24	396600
2006-01-03	45.21	46.67	44.94	46.63	513300
2006-01-04	46.72	46.91	46.20	46.61	451200
2006-01-05	46.45	46.60	45.62	45.95	524000
2006-01-06	45.95	46.89	45.79	46.73	585200
2006-01-09	46.73	46.79	46.32	46.45	419500
2006-01-10	46.42	46.94	46.12	46.75	445400
2006-01-11	46.73	46.94	46.62	46.75	225000
2006-01-12	46.56	46.70	46.36	46.55	377500
2006-01-13	46.55	46.85	46.18	46.26	229500
2006-01-17	45.85	46.43	45.85	46.08	374900
2006-01-18	46.08	46.08	45.50	45.76	389800
2006-01-19	45.82	46.70	45.82	46.60	349000
2006-01-20	46.65	46.81	45.81	45.84	467800
2006-01-23	46.01	46.28	45.81	46.09	304800
2006-01-24	46.70	48.82	46.67	47.80	749900
2006-01-25	48.23	48.30	47.25	47.56	617100
2006-01-26	47.73	48.80	47.58	48.75	493700
2006-01-27	48.98	49.55	48.81	49.55	446200
2006-01-30	49.64	49.80	49.24	49.54	444100
2006-01-31	49.56	49.78	49.16	49.50	528700
2006-02-01	49.54	50.47	49.52	50.24	760700
2006-02-02	50.31	50.35	49.44	49.69	546700
2006-02-03	49.59	50.09	49.35	49.90	477800
2006-02-06	49.77	50.16	49.77	50.16	262700
2006-02-07	50.23	50.41	49.72	49.94	293600
2006-02-08	50.24	50.24	49.08	49.19	453500
2006-02-09	49.18	49.75	49.07	49.17	248700
2006-02-10	49.10	49.30	48.34	49.15	172900
2006-02-13	49.10	49.10	48.31	48.64	204900
2006-02-14	48.76	48.86	48.21	48.86	346700
2006-02-15	48.90	49.06	48.01	48.52	375100
2006-02-16	48.57	48.98	48.41	48.90	153400
2006-02-17	48.94	49.03	48.65	48.75	105000
2006-02-21	48.89	49.15	48.25	48.44	169200
2006-02-22	48.50	49.15	48.25	48.79	185600
2006-02-23	48.61	48.84	48.26	48.60	234500
2006-02-24	48.60	48.82	48.31	48.74	192900
2006-02-27	48.88	49.15	48.12	48.35	226900
2006-02-28	48.19	48.26	47.74	47.89	204700
2006-03-01	47.93	48.39	47.85	47.90	287600
2006-03-02	47.93	48.45	47.93	48.36	284400
2006-03-03	48.35	48.55	48.04	48.09	153700
2006-03-06	48.05	48.20	47.57	47.90	206000
2006-03-07	47.77	47.99	46.73	46.95	314300
2006-03-08	46.80	46.80	46.28	46.51	227000
2006-03-09	46.51	46.80	46.25	46.31	197600
2006-03-10	46.47	46.66	46.22	46.36	201800
2006-03-13	46.30	46.44	45.78	45.85	382600
2006-03-14	45.77	46.41	45.75	46.20	369000
2006-03-15	46.12	46.75	45.92	46.53	316000
2006-03-16	46.55	46.98	46.31	46.43	260600
2006-03-17	46.68	47.00	46.50	46.86	292900
2006-03-20	46.78	47.19	46.68	46.91	218400
2006-03-21	47.09	47.26	46.38	46.45	229200
2006-03-22	46.37	46.78	46.27	46.74	154100
2006-03-23	46.61	46.78	46.05	46.46	298400
2006-03-24	46.65	46.88	46.40	46.57	307900
2006-03-27	46.35	46.47	46.02	46.24	310200
2006-03-28	46.30	46.31	45.70	45.75	305900
2006-03-29	45.87	46.59	45.87	45.95	331500
2006-03-30	45.95	46.23	45.78	45.95	189900
2006-03-31	46.00	46.10	45.59	45.76	158600
2006-04-03	46.25	46.52	45.51	45.64	310300
2006-04-04	45.65	46.76	45.39	46.69	357900
2006-04-05	46.63	47.23	46.62	47.17	347800
2006-04-06	47.22	47.50	46.36	46.64	468900
2006-04-07	46.67	46.89	45.47	45.89	231100
2006-04-10	45.95	46.13	44.99	45.08	494000
2006-04-11	45.24	45.60	44.21	44.37	336500
2006-04-12	44.41	45.12	44.41	44.72	251600
2006-04-13	44.75	45.18	44.49	44.53	219300
2006-04-17	44.44	44.79	43.65	44.75	383200
2006-04-18	44.90	45.82	44.90	45.80	352800
2006-04-19	45.80	46.50	45.59	45.85	225200
2006-04-20	45.73	45.97	45.25	45.95	192500
2006-04-21	45.95	45.95	45.30	45.57	569300
2006-04-24	45.56	45.78	45.31	45.45	265900
2006-04-25	45.50	45.85	45.16	45.30	290000
2006-04-26	45.61	45.71	45.01	45.06	324200
2006-04-27	44.90	46.09	44.65	45.26	434800
2006-04-28	45.80	46.05	43.71	44.26	551100
2006-05-01	44.26	44.44	43.51	43.78	518900
2006-05-02	43.77	44.22	43.58	43.92	387900
2006-05-03	43.85	44.30	43.66	44.04	377400
2006-05-04	44.03	44.45	44.03	44.26	268400
2006-05-05	44.36	45.33	43.95	45.14	463100
2006-05-08	45.00	45.11	44.89	45.02	269300
2006-05-09	45.02	45.18	44.88	45.12	325400
2006-05-10	45.04	45.05	44.50	44.52	188800
2006-05-11	44.77	44.87	43.85	43.89	343900
2006-05-12	43.76	44.56	43.74	43.93	388500
2006-05-15	43.95	44.13	42.84	43.19	514200
2006-05-16	43.15	43.77	42.80	43.69	355900
2006-05-17	43.65	43.65	42.91	42.93	404300
2006-05-18	43.09	43.70	42.71	42.71	464000
2006-05-19	42.73	42.94	42.33	42.70	485100
2006-05-22	42.32	42.92	41.65	42.65	625700
2006-05-23	42.90	42.90	41.83	42.00	498100
2006-05-24	41.95	42.38	41.54	42.22	427200
2006-05-25	42.45	42.65	41.81	42.40	294400
2006-05-26	42.65	42.98	42.51	42.88	199600
2006-05-30	43.96	44.55	43.36	43.43	772800
2006-05-31	43.63	44.06	43.10	43.66	450900
2006-06-01	43.65	43.84	43.03	43.64	264500
2006-06-02	43.82	44.13	43.49	43.74	509000
2006-06-05	43.71	43.77	42.38	42.49	283200
2006-06-06	42.56	42.62	41.27	41.68	452100
2006-06-07	41.90	41.90	41.00	41.40	488000
2006-06-08	41.46	41.46	40.32	41.14	363600
2006-06-09	41.14	41.59	40.91	41.42	370000
2006-06-12	41.41	41.53	40.16	40.16	459500
2006-06-13	40.06	40.37	39.40	39.75	333600
2006-06-14	39.70	40.22	39.57	39.93	324500
2006-06-15	39.97	41.24	39.82	41.12	304200
2006-06-16	41.22	41.35	40.85	40.85	480500
2006-06-19	40.86	40.86	40.03	40.15	390900
2006-06-20	40.11	40.50	39.75	40.03	280500
2006-06-21	39.99	40.78	39.99	40.67	412900
2006-06-22	41.00	41.30	40.44	40.77	458500
2006-06-23	40.81	41.15	40.34	40.99	201500
2006-06-26	41.22	41.41	40.97	41.35	297000
2006-06-27	41.33	41.52	41.21	41.37	354900
2006-06-28	41.40	41.50	41.00	41.47	370400
2006-06-29	41.60	42.19	41.30	42.17	246100
2006-06-30	42.23	42.61	41.98	42.32	404100
2006-07-03	42.42	42.93	42.12	42.87	117800
2006-07-05	42.87	42.92	41.69	42.34	457800
2006-07-06	42.34	42.59	42.05	42.47	264600
2006-07-07	42.36	42.40	42.00	42.24	505200
2006-07-10	42.22	42.49	41.98	42.16	385600
2006-07-11	42.02	42.20	41.71	42.15	685700
2006-07-12	42.00	42.05	40.70	40.95	605500
2006-07-13	40.75	40.75	39.75	40.02	744700
2006-07-14	39.93	40.14	39.68	39.82	287400
2006-07-17	39.67	40.07	39.01	39.11	512400
2006-07-18	39.12	39.47	38.84	39.37	396400
2006-07-19	39.34	40.07	38.82	39.93	470200
2006-07-20	40.00	40.11	39.18	39.20	331500
2006-07-21	39.20	39.24	38.10	38.68	349600
2006-07-24	40.50	40.50	39.65	40.06	383300
2006-07-25	40.01	40.75	39.87	40.62	753700
2006-07-26	40.50	40.65	39.90	40.00	414500
2006-07-27	39.00	39.79	37.51	39.40	1008900
2006-07-28	39.15	39.55	38.88	39.04	392100
2006-07-31	39.04	39.50	38.75	39.23	508200
2006-08-01	39.00	39.00	37.90	37.99	521000
2006-08-02	38.05	38.42	37.68	38.08	600900
2006-08-03	37.94	38.25	37.56	38.05	539200
2006-08-04	38.40	38.73	38.29	38.53	527700
2006-08-07	38.42	38.61	38.24	38.24	659500
2006-08-08	38.25	38.25	37.65	37.77	583300
2006-08-09	37.94	38.05	37.30	37.58	987700
2006-08-10	37.40	37.78	37.22	37.61	269900
2006-08-11	37.62	37.70	37.41	37.57	229900
2006-08-14	37.82	38.06	37.76	37.97	321400
2006-08-15	38.41	38.76	38.16	38.63	292300
2006-08-16	38.50	39.36	38.42	39.19	332700
2006-08-17	39.04	39.87	38.92	39.54	636300
2006-08-18	39.62	39.66	39.17	39.54	298900
2006-08-21	39.34	39.38	38.96	39.19	179200
2006-08-22	39.02	39.34	38.98	39.32	281000
2006-08-23	39.19	39.70	39.19	39.54	287300
2006-08-24	39.64	39.64	39.05	39.47	489500
2006-08-25	39.50	40.17	39.47	40.08	469500
2006-08-28	40.22	40.96	40.22	40.96	416300
2006-08-29	41.00	41.78	40.95	41.71	598200
2006-08-30	41.81	43.13	41.81	42.96	739600
2006-08-31	43.16	43.39	42.80	42.92	484900
2006-09-01	43.48	43.73	42.84	43.52	263300
2006-09-05	43.52	44.16	43.32	44.12	351300
2006-09-06	44.02	44.03	43.28	43.49	581300
2006-09-07	43.24	43.38	42.74	42.83	504500
2006-09-08	43.71	44.78	42.76	44.32	946200
2006-09-11	44.20	44.20	43.59	43.85	505900
2006-09-12	43.85	44.58	43.81	44.53	380100
2006-09-13	43.75	43.75	41.71	42.89	2235600
2006-09-14	41.50	42.27	41.27	41.77	788800
2006-09-15	41.89	41.92	41.53	41.89	745400
2006-09-18	41.92	42.58	41.91	42.21	604100
2006-09-19	42.21	42.29	41.57	42.16	439800
2006-09-20	42.26	43.47	42.26	43.40	742700
2006-09-21	43.41	43.64	42.92	43.18	507900
2006-09-22	43.19	43.34	42.92	43.30	196500
2006-09-25	43.26	44.05	43.26	43.89	537800
2006-09-26	43.91	44.14	43.73	44.05	364800
2006-09-27	43.82	44.73	43.82	44.64	525900
2006-09-28	44.79	44.85	44.27	44.71	290800
2006-09-29	44.71	44.98	44.45	44.49	245200
2006-10-02	44.57	44.74	44.02	44.57	270400
2006-10-03	44.58	44.86	44.23	44.47	285300
2006-10-04	44.36	45.40	44.36	45.31	289700
2006-10-05	45.32	46.15	44.93	46.08	487900
2006-10-06	45.92	46.13	45.52	46.08	246000
2006-10-09	46.07	46.63	45.87	46.59	148900
2006-10-10	46.60	46.60	45.96	46.39	581900
2006-10-11	46.39	46.74	45.65	45.88	538500
2006-10-12	45.97	46.20	45.76	46.00	372200
2006-10-13	46.50	46.50	45.38	46.05	375800
2006-10-16	46.10	47.15	46.10	47.15	328100
2006-10-17	46.61	46.61	45.72	45.91	436400
2006-10-18	46.12	46.24	45.65	46.07	261500
2006-10-19	45.89	46.26	45.52	46.15	332300
2006-10-20	46.06	46.07	45.07	45.38	576000
2006-10-23	45.28	45.90	45.08	45.60	229700
2006-10-24	45.31	45.78	45.31	45.65	128300
2006-10-25	45.69	46.35	45.69	46.03	296500
2006-10-26	47.48	50.45	47.25	49.89	1329800
2006-10-27	49.64	49.75	48.97	49.19	648400
2006-10-30	48.75	49.94	48.75	49.80	560600
2006-10-31	49.80	50.03	49.19	49.46	398700
2006-11-01	49.60	49.91	48.96	49.00	420700
2006-11-02	48.70	49.43	48.31	49.08	431700
2006-11-03	49.19	49.55	48.73	49.22	202800
2006-11-06	49.38	49.57	49.09	49.31	224400
2006-11-07	49.21	49.66	49.12	49.18	345600
2006-11-08	48.86	49.66	48.86	49.50	177900
2006-11-09	49.54	49.70	49.09	49.16	176200
2006-11-10	49.30	49.38	48.83	49.28	174100
2006-11-13	49.28	49.70	49.20	49.45	156400
2006-11-14	49.43	49.81	48.90	49.78	234700
2006-11-15	49.80	49.80	49.36	49.58	202400
2006-11-16	49.80	49.80	49.50	49.76	256100
2006-11-17	49.71	49.99	49.40	49.59	227800
2006-11-20	49.58	49.80	49.45	49.59	238700
2006-11-21	49.51	50.28	49.26	49.86	256200
2006-11-22	49.80	50.42	49.60	50.34	326100
2006-11-24	50.00	50.37	50.00	50.37	94800
2006-11-27	50.35	50.36	49.13	49.19	364600
2006-11-28	49.16	49.66	48.90	49.44	361500
2006-11-29	49.59	49.98	49.24	49.50	154500
2006-11-30	49.56	49.94	49.25	49.47	282500
2006-12-01	49.60	49.74	48.94	49.48	118500
2006-12-04	49.74	49.83	49.44	49.67	280100
2006-12-05	49.85	50.11	49.57	49.75	433700
2006-12-06	49.99	50.32	49.38	49.49	695800
2006-12-07	49.64	50.25	49.64	49.95	290600
2006-12-08	49.95	50.84	49.60	50.52	586500
2006-12-11	51.10	51.28	50.70	50.83	507600
2006-12-12	53.00	54.72	52.50	53.39	1799700
2006-12-13	54.00	54.02	52.20	52.29	926300
2006-12-14	52.22	52.33	51.11	51.37	833100
2006-12-15	51.61	51.61	51.10	51.10	633700
2006-12-18	51.20	51.43	51.12	51.20	288500
2006-12-19	51.20	51.41	50.71	51.07	290000
2006-12-20	51.21	51.52	51.21	51.37	169600
2006-12-21	51.60	51.60	51.05	51.15	185900
2006-12-22	51.24	51.46	51.15	51.17	279100
2006-12-26	51.28	51.69	51.16	51.62	131100
2006-12-27	51.89	52.20	51.74	52.11	171500
2006-12-28	52.24	52.45	52.05	52.07	178900
2006-12-29	52.14	52.42	51.65	51.65	197400
2007-01-03	51.67	52.54	51.66	52.14	615000
2007-01-04	52.35	52.69	52.14	52.56	343400
2007-01-05	52.38	52.41	52.11	52.21	324300
2007-01-08	52.06	52.07	51.65	51.85	276100
2007-01-09	51.94	52.05	51.76	52.04	209800
2007-01-10	52.25	52.63	52.07	52.54	433300
2007-01-11	52.57	53.47	52.54	53.34	716800
2007-01-12	53.15	53.70	53.15	53.68	337900
2007-01-16	53.67	53.94	53.48	53.52	242600
2007-01-17	53.52	53.82	53.52	53.75	248900
2007-01-18	53.83	54.28	53.75	54.01	336900
2007-01-19	53.91	54.45	53.66	54.39	259800
2007-01-22	54.32	54.33	53.80	53.82	520500
2007-01-23	53.81	54.59	53.80	54.28	831400
2007-01-24	54.25	54.25	53.58	53.30	807400
2007-01-25	53.77	54.04	53.35	53.48	516600
2007-01-26	53.67	53.67	53.06	53.15	393600
2007-01-29	53.30	53.41	52.90	53.01	967800
2007-01-30	53.02	53.22	52.75	53.11	588100
2007-01-31	53.12	53.65	53.00	53.57	629400
2007-02-01	53.65	53.91	53.57	53.79	668900
2007-02-02	53.79	54.19	53.70	54.17	418700
2007-02-05	54.07	54.28	54.00	54.23	335600
2007-02-06	54.19	54.64	54.18	54.43	701000
2007-02-07	54.49	54.83	54.40	54.68	801700
2007-02-08	54.63	54.79	54.41	54.63	657500
2007-02-09	54.63	54.69	54.34	54.40	297800
2007-02-12	54.26	54.66	54.26	54.55	200102
2007-02-13	54.74	54.75	54.40	54.67	311858
2007-02-14	54.65	54.82	54.55	54.70	833806
2007-02-15	54.50	54.50	52.61	53.56	1334500
2007-02-16	53.37	53.64	53.01	53.37	537000
2007-02-20	55.50	57.45	55.25	57.01	2886900
2007-02-21	57.10	57.40	56.38	57.04	1576800
2007-02-22	49.50	49.51	47.05	47.59	1518200
2007-02-23	48.00	48.42	47.13	47.90	1478700
2007-02-26	48.15	48.30	46.79	46.80	853380
2007-02-27	44.65	45.36	43.55	44.00	1431700
2007-02-28	44.25	44.75	43.85	44.11	915700
2007-03-01	43.70	44.11	42.79	43.54	858927
2007-03-02	43.35	43.39	42.38	42.45	915200
2007-03-05	41.65	41.65	40.60	41.01	1255000
2007-03-06	41.40	41.71	40.95	41.43	816000
2007-03-07	41.50	41.83	41.15	41.60	640900
2007-03-08	41.80	42.22	41.76	41.82	614100
2007-03-09	42.02	42.11	41.42	41.78	317000
2007-03-12	41.91	41.98	41.55	41.73	301500
2007-03-13	41.51	41.52	40.95	41.00	868200
2007-03-14	41.04	41.59	40.57	41.25	678500
2007-03-15	41.25	41.76	40.95	41.01	326300
2007-03-16	41.01	41.01	40.66	40.86	478600
2007-03-19	41.18	41.78	40.95	41.69	594000
2007-03-20	41.69	42.24	41.61	42.13	425700
2007-03-21	42.13	43.23	42.00	43.01	566200
2007-03-22	43.18	43.65	42.93	43.62	725800
2007-03-23	43.62	44.19	43.62	43.88	524500
2007-03-26	43.95	44.17	43.63	44.03	466900
2007-03-27	44.00	44.15	43.65	43.75	334700
2007-03-28	43.67	43.91	43.23	43.67	344900
2007-03-29	43.67	44.24	43.60	43.84	339600
2007-03-30	43.84	44.67	43.82	44.03	353100
2007-04-02	44.03	44.44	44.01	44.40	314200
2007-04-03	44.50	45.59	44.50	45.11	515900
2007-04-04	45.19	45.32	44.78	44.85	233800
2007-04-05	44.75	45.05	44.63	44.66	219300
2007-04-09	44.66	44.80	44.39	44.42	330200
2007-04-10	44.37	45.45	44.37	45.14	405400
2007-04-11	45.14	45.42	44.83	45.05	288700
2007-04-12	44.95	44.95	44.45	44.69	353600
2007-04-13	44.70	45.17	44.63	45.03	311300
2007-04-16	45.17	46.03	45.17	45.87	381800
2007-04-17	45.81	47.25	45.81	46.63	822200
2007-04-18	46.54	46.60	45.71	45.90	384500
2007-04-19	45.60	45.90	45.20	45.64	290800
2007-04-20	45.85	46.12	45.63	45.67	282000
2007-04-23	45.58	45.85	45.54	45.64	261500
2007-04-24	45.64	45.82	45.30	45.69	210200
2007-04-25	45.79	46.08	45.57	46.02	345700
2007-04-26	45.97	46.04	45.50	45.71	230900
2007-04-27	45.50	46.17	45.50	45.81	230757
2007-04-30	45.90	45.90	44.87	44.97	311243
2007-05-01	44.97	47.30	44.97	45.87	1062840
2007-05-02	45.88	47.09	45.86	46.88	720850
2007-05-03	46.86	47.08	46.52	46.67	481950
2007-05-04	46.86	46.86	46.09	46.45	323850
2007-05-07	46.63	46.94	46.52	46.56	276100
2007-05-08	46.37	46.56	45.76	46.42	360400
2007-05-09	46.35	46.87	46.31	46.70	235600
2007-05-10	46.59	46.69	46.09	46.15	161200
2007-05-11	46.14	46.48	45.93	46.19	217000
2007-05-14	46.24	46.55	46.09	46.42	292600
2007-05-15	46.40	46.53	45.90	46.00	302900
2007-05-16	46.03	46.56	45.95	46.54	248600
2007-05-17	46.46	46.50	46.10	46.14	271700
2007-05-18	46.20	46.55	46.20	46.50	211200
2007-05-21	46.43	46.83	46.18	46.83	234200
2007-05-22	46.68	46.89	46.25	46.40	221900
2007-05-23	46.40	46.54	45.90	45.93	180100
2007-05-24	45.90	46.21	45.59	45.62	297700
2007-05-25	45.86	46.26	45.77	45.97	283100
2007-05-29	45.99	46.19	45.70	45.85	198200
2007-05-30	45.70	46.04	45.35	46.04	357200
2007-05-31	46.59	46.59	45.81	46.04	406700
2007-06-01	46.04	46.35	45.40	45.61	579900
2007-06-04	45.40	45.84	45.02	45.73	416200
2007-06-05	45.68	46.57	45.65	46.23	323800
2007-06-06	45.93	45.93	43.45	43.97	999000
2007-06-07	43.96	44.07	43.20	43.20	664300
2007-06-08	43.05	43.44	42.28	43.43	370600
2007-06-11	43.25	43.52	42.95	43.12	420100
2007-06-12	43.04	43.57	42.79	43.19	368700
2007-06-13	43.24	43.89	43.00	43.81	280600
2007-06-14	43.94	44.71	43.94	44.38	400900
2007-06-15	44.60	44.93	44.47	44.63	325900
2007-06-18	44.80	44.94	44.38	44.41	283200
2007-06-19	44.33	44.56	43.73	44.42	263300
2007-06-20	44.38	44.38	43.16	43.19	492900
2007-06-21	43.11	43.50	42.66	43.49	290100
2007-06-22	43.46	43.86	42.95	42.98	347600
2007-06-25	42.98	43.65	42.79	43.45	326126
2007-06-26	43.53	43.95	43.32	43.52	278300
2007-06-27	43.20	43.34	42.94	43.14	361800
2007-06-28	43.10	43.23	42.76	42.92	392500
2007-06-29	43.00	43.30	42.70	42.94	417700
2007-07-02	43.26	43.96	43.04	43.31	299800
2007-07-03	43.34	43.45	42.46	42.66	313700
2007-07-05	42.63	42.64	41.83	42.12	507100
2007-07-06	42.12	42.60	42.10	42.46	325700
2007-07-09	40.79	43.14	40.79	42.26	1067500
2007-07-10	44.30	45.28	43.46	43.65	1539400
2007-07-11	43.65	44.04	43.50	43.92	575300
2007-07-12	44.21	45.00	43.98	44.32	313800
2007-07-13	44.34	44.68	44.06	44.60	295400
2007-07-16	44.49	44.99	44.09	44.22	374900
2007-07-17	44.11	44.59	43.67	43.70	579600
2007-07-18	43.14	44.05	42.87	43.81	459200
2007-07-19	43.99	44.02	43.33	43.45	669800
2007-07-20	43.38	43.60	43.11	43.34	400700
2007-07-23	43.44	44.49	43.44	44.16	659900
2007-07-24	43.60	44.10	42.43	42.72	512700
2007-07-25	43.00	43.36	42.35	42.60	546500
2007-07-26	42.23	42.59	40.94	41.75	408300
2007-07-27	41.71	42.08	40.88	40.88	401100
2007-07-30	40.90	41.44	40.60	41.23	364200
2007-07-31	41.20	41.66	40.96	40.99	667400
2007-08-01	41.73	42.82	41.32	42.17	959200
2007-08-02	42.38	43.73	42.19	43.56	848900
2007-08-03	43.68	44.40	43.48	43.58	839865
2007-08-06	43.00	44.16	42.88	44.04	531800
2007-08-07	43.80	45.25	43.78	44.82	720400
2007-08-08	45.50	49.58	45.38	47.98	1569000
2007-08-09	47.24	49.69	46.87	48.93	1457900
2007-08-10	48.35	49.33	44.75	46.75	1272400
2007-08-13	46.87	47.08	45.41	45.91	768900
2007-08-14	45.90	46.30	44.80	44.81	451900
2007-08-15	44.65	45.31	42.94	43.09	433000
2007-08-16	42.53	45.59	42.48	44.23	859400
2007-08-17	45.35	45.76	44.37	44.78	445686
2007-08-20	44.68	46.53	44.68	45.97	383816
2007-08-21	45.71	46.45	44.15	45.08	345000
2007-08-22	45.40	46.05	45.28	45.60	330600
2007-08-23	45.83	46.18	44.51	44.82	366300
2007-08-24	44.50	45.60	43.67	45.60	378500
2007-08-27	45.54	45.95	44.88	45.41	281700
2007-08-28	45.27	46.26	44.19	44.21	462400
2007-08-29	44.34	44.88	43.95	44.71	339400
2007-08-30	44.36	45.78	44.32	45.33	467500
2007-08-31	45.85	45.85	44.87	45.26	440500
2007-09-04	45.21	45.98	44.88	45.68	362400
2007-09-05	45.29	45.78	44.95	45.12	372100
2007-09-06	45.20	45.38	44.75	45.00	326300
2007-09-07	44.38	44.45	43.23	43.82	416100
2007-09-10	43.75	44.02	42.88	43.43	395300
2007-09-11	43.53	43.83	43.28	43.74	299200
2007-09-12	43.71	44.58	43.62	44.13	345700
2007-09-13	44.26	45.17	44.26	45.13	400500
2007-09-14	44.84	45.50	44.36	45.10	437200
2007-09-17	45.04	45.13	43.77	43.87	582300
2007-09-18	43.87	44.25	43.59	44.19	478400
2007-09-19	44.29	44.39	43.85	44.23	778700
2007-09-20	44.11	44.18	43.55	43.93	504800
2007-09-21	43.90	44.48	43.73	44.33	438600
2007-09-24	44.18	44.69	44.00	44.25	281300
2007-09-25	43.75	43.80	41.78	42.30	1273300
2007-09-26	42.16	42.60	41.95	42.49	507200
2007-09-27	42.50	43.06	42.25	43.03	352300
2007-09-28	42.97	43.35	42.40	42.75	359000
2007-10-01	42.89	43.02	42.36	42.99	371300
2007-10-02	42.85	42.89	42.20	42.55	313600
2007-10-03	42.40	43.32	42.30	43.21	431000
2007-10-04	43.28	44.13	43.12	43.97	561200
2007-10-05	44.49	45.02	44.27	44.97	544500
2007-10-08	44.81	46.90	44.66	45.26	497400
2007-10-09	45.12	45.44	44.98	45.40	436100
2007-10-10	45.17	45.28	44.49	44.84	303200
2007-10-11	44.98	45.05	43.57	44.16	596900
2007-10-12	44.07	44.53	43.85	44.18	307700
2007-10-15	44.18	44.41	43.25	43.55	477600
2007-10-16	43.57	43.68	43.38	43.52	340300
2007-10-17	43.84	43.92	42.37	42.68	436400
2007-10-18	42.48	42.80	42.21	42.52	431100
2007-10-19	42.52	42.66	41.82	41.84	367100
2007-10-22	41.74	43.77	41.48	43.08	523500
2007-10-23	43.21	43.25	42.32	42.60	294900
2007-10-24	42.26	42.68	41.71	42.29	319000
2007-10-25	42.39	43.22	42.39	42.89	471100
2007-10-26	43.10	43.12	42.52	43.03	257800
2007-10-29	43.24	43.99	43.05	43.92	351600
2007-10-30	43.72	45.44	43.58	45.01	584400
2007-10-31	44.99	46.17	44.97	45.89	625400
2007-11-01	40.50	41.97	38.05	38.69	3068200
2007-11-02	39.66	39.68	38.00	38.70	938300
2007-11-05	43.50	43.50	39.73	40.64	1143800
2007-11-06	40.61	40.67	39.42	40.12	692550
2007-11-07	39.95	39.95	38.57	38.76	584700
2007-11-08	38.92	39.39	37.90	38.25	856830
2007-11-09	37.89	38.25	37.49	37.61	551400
2007-11-12	37.66	38.36	37.00	37.10	514300
2007-11-13	37.30	37.62	36.93	37.50	465425
2007-11-14	37.62	38.02	37.16	37.55	435420
2007-11-15	37.30	37.80	37.01	37.52	457200
2007-11-16	37.70	38.05	36.69	37.11	453600
2007-11-19	36.82	36.82	35.59	35.63	423675
2007-11-20	35.63	35.97	34.56	35.11	604200
2007-11-21	34.75	35.10	34.18	34.18	381000
2007-11-23	34.11	34.69	33.50	34.50	420200
2007-11-26	34.58	35.36	34.30	34.89	549600
2007-11-27	34.99	35.24	34.40	35.23	500808
2007-11-28	35.23	36.73	35.23	36.72	564268
2007-11-29	36.62	36.68	36.13	36.33	473500
2007-11-30	36.85	37.08	36.56	36.91	429774
2007-12-03	36.74	37.17	36.25	36.48	425600
2007-12-04	36.16	36.32	35.51	35.79	307100
2007-12-05	36.20	37.09	35.85	37.07	587800
2007-12-06	36.77	37.75	36.74	37.69	287800
2007-12-07	37.78	38.37	37.42	38.07	349191
2007-12-10	38.10	39.11	38.10	38.94	582101
2007-12-11	39.05	39.05	37.67	37.75	368993
2007-12-12	38.66	38.75	36.49	37.07	424200
2007-12-13	36.52	37.67	36.52	37.47	272000
2007-12-14	37.05	37.36	35.86	36.22	587200
2007-12-17	36.41	38.33	36.12	37.99	626569
2007-12-18	38.58	39.57	38.51	39.17	1032400
2007-12-19	39.18	39.24	37.73	38.01	486900
2007-12-20	38.37	38.49	37.53	37.89	404530
2007-12-21	37.75	39.10	37.75	38.42	490094
2007-12-24	38.37	38.62	38.22	38.55	105400
2007-12-26	37.84	38.46	37.77	38.26	266000
2007-12-27	37.85	38.25	37.09	37.17	355900
2007-12-28	36.96	37.70	36.96	37.66	311000
2007-12-31	37.53	37.66	37.07	37.42	252800
2008-01-02	37.34	37.58	36.62	36.78	249700
2008-01-03	36.77	36.99	35.91	36.10	329800
2008-01-04	35.69	35.80	34.61	34.78	686800
2008-01-07	35.05	36.13	34.75	36.06	607200
2008-01-08	36.15	36.35	35.29	35.34	445437
2008-01-09	35.48	35.66	34.58	35.20	430800
2008-01-10	34.79	35.22	34.20	34.63	681900
2008-01-11	34.51	34.70	33.70	33.87	469400
2008-01-14	34.05	34.27	33.79	34.03	646400
2008-01-15	33.79	34.30	33.34	33.78	564351
2008-01-16	33.58	34.66	33.00	34.22	692339
2008-01-17	34.36	34.72	32.58	32.74	641550
2008-01-18	32.73	33.00	31.64	32.00	533940
2008-01-22	30.66	33.59	30.51	33.43	767900
2008-01-23	32.50	34.00	31.50	33.91	807078
2008-01-24	34.26	35.20	33.83	34.12	401200
2008-01-25	34.30	34.87	33.89	34.17	283400
2008-01-28	34.13	34.24	33.12	34.15	520696
2008-01-29	35.71	40.65	35.08	40.20	2681791
2008-01-30	38.24	39.00	37.21	37.25	1130065
2008-01-31	36.79	39.38	36.73	39.04	672771
2008-02-01	39.15	40.55	39.15	39.93	643026
2008-02-04	39.77	39.92	38.77	38.89	377700
2008-02-05	38.25	38.95	37.81	38.00	539999
2008-02-06	38.28	38.97	37.86	37.98	367400
2008-02-07	37.82	38.80	37.58	38.41	391500
2008-02-08	38.67	39.06	38.21	38.70	536200
2008-02-11	38.66	38.72	37.60	38.04	493700
2008-02-12	38.31	38.49	37.69	38.01	481700
2008-02-13	38.25	38.44	37.59	38.34	447450
2008-02-14	38.33	38.40	37.56	38.04	486600
2008-02-15	37.75	38.72	37.64	38.42	488131
2008-02-19	38.82	38.82	36.92	37.20	444401
2008-02-20	36.68	37.92	36.68	37.58	560600
2008-02-21	37.70	37.93	37.00	37.09	330400
2008-02-22	37.19	37.29	36.07	36.93	305565
2008-02-25	36.83	38.03	36.32	37.87	398400
2008-02-26	37.66	38.19	37.27	37.47	379900
2008-02-27	37.30	38.88	37.06	38.31	422200
2008-02-28	37.67	38.18	37.25	37.46	427100
2008-02-29	37.00	37.00	35.53	35.59	557200
2008-03-03	35.45	35.65	34.81	35.30	501714
2008-03-04	34.93	35.37	34.68	34.95	744500
2008-03-05	35.09	36.63	34.92	36.16	778500
2008-03-06	35.85	35.96	35.16	35.20	631042
2008-03-07	34.96	35.64	33.82	34.07	522160
2008-03-10	34.05	34.07	32.47	32.47	676585
2008-03-11	33.20	34.47	32.91	34.39	548300
2008-03-12	34.46	34.70	33.75	34.28	459800
2008-03-13	33.70	35.02	33.18	34.39	642297
2008-03-14	34.60	34.74	32.86	33.35	476500
2008-03-17	32.60	33.03	31.26	32.75	559561
2008-03-18	33.50	34.59	33.00	34.48	483200
2008-03-19	34.58	34.73	32.82	32.82	799200
2008-03-20	32.77	33.74	32.22	33.54	675800
2008-03-24	33.54	34.50	32.91	34.28	684949
2008-03-25	34.52	35.16	34.24	34.71	463100
2008-03-26	34.49	34.63	33.79	34.01	437300
2008-03-27	34.26	34.26	32.65	32.89	707450
2008-03-28	32.89	33.00	32.07	32.20	403500
2008-03-31	31.91	32.52	31.67	32.42	452100
2008-04-01	33.36	35.20	32.92	34.96	744782
2008-04-02	34.76	35.75	34.67	34.98	392540
2008-04-03	34.90	35.45	34.60	35.31	338400
2008-04-04	35.13	36.28	35.13	35.96	298100
2008-04-07	36.22	36.76	35.80	36.01	503100
2008-04-08	35.74	35.74	35.12	35.59	760800
2008-04-09	35.70	36.03	34.81	35.01	200000
2008-04-10	34.87	35.31	34.55	35.11	438183
2008-04-11	34.70	34.99	33.89	34.44	470700
2008-04-14	32.59	34.45	31.65	33.56	871865
2008-04-15	33.17	33.62	32.42	32.68	719613
2008-04-16	32.99	33.98	32.72	33.96	427174
2008-04-17	33.75	33.93	33.48	33.89	415181
2008-04-18	34.52	35.17	34.52	34.98	690553
2008-04-21	34.75	35.41	34.61	35.41	273687
2008-04-22	35.40	35.57	34.12	34.57	450784
2008-04-23	34.67	34.80	33.03	33.39	812301
2008-04-24	33.29	33.83	32.70	33.29	594923
2008-04-25	33.45	34.44	32.78	34.19	459161
2008-04-28	33.75	34.01	33.05	33.37	579113
2008-04-29	33.24	33.41	32.71	32.79	395639
2008-04-30	33.02	33.59	32.81	33.14	547932
2008-05-01	33.01	33.56	33.00	33.38	576262
2008-05-02	33.70	34.18	33.31	33.63	326818
2008-05-05	33.39	34.24	33.36	34.04	751657
2008-05-06	30.38	31.48	29.51	30.43	2883107
2008-05-07	30.71	30.75	28.94	29.03	1350814
2008-05-08	29.03	29.23	28.39	28.57	1171357
2008-05-09	28.15	28.49	28.06	28.44	642806
2008-05-12	28.67	28.84	28.07	28.48	673297
2008-05-13	28.68	28.68	27.78	28.31	653161
2008-05-14	28.31	29.07	28.21	28.77	1166924
2008-05-15	28.70	29.01	28.39	28.83	632600
2008-05-16	28.99	29.43	28.88	29.11	563173
2008-05-19	29.18	29.18	28.48	28.51	603194
2008-05-20	28.36	29.18	28.24	28.89	605353
2008-05-21	29.00	29.16	28.30	28.41	709714
2008-05-22	28.35	28.83	28.35	28.66	472172
2008-05-23	28.61	28.61	27.81	27.94	403547
2008-05-27	27.96	28.15	27.28	27.43	711734
2008-05-28	27.56	27.73	27.02	27.67	532464
2008-05-29	27.47	28.25	27.37	28.08	371608
2008-05-30	28.18	28.24	27.69	28.20	426744
2008-06-02	28.28	28.30	27.43	27.63	324136
2008-06-03	27.63	28.20	27.55	27.89	447862
2008-06-04	27.85	28.18	27.62	27.87	300160
2008-06-05	27.57	27.97	25.87	27.26	743069
2008-06-06	27.10	27.10	25.77	25.79	861701
2008-06-09	25.74	26.25	25.38	25.68	471922
2008-06-10	25.62	25.78	25.19	25.69	371455
2008-06-11	25.72	25.91	24.91	24.91	727970
2008-06-12	25.19	25.42	24.77	25.01	435509
2008-06-13	25.00	25.22	23.90	24.36	727913
2008-06-16	24.23	24.55	23.84	23.92	611413
2008-06-17	23.96	23.99	23.34	23.44	557946
2008-06-18	23.54	23.67	23.13	23.24	500579
2008-06-19	21.93	22.47	21.05	21.08	1107088
2008-06-20	21.10	21.11	20.26	20.37	1005304
2008-06-23	20.42	20.63	19.42	19.62	1081396
2008-06-24	19.50	20.11	19.35	19.72	1355573
2008-06-25	19.81	20.27	19.54	19.78	1049517
2008-06-26	19.58	19.69	18.30	18.33	1134291
2008-06-27	18.47	18.47	17.79	18.12	977787
2008-06-30	18.31	18.45	17.44	17.57	824539
2008-07-01	17.42	17.97	17.13	17.56	1168743
2008-07-02	17.42	17.59	16.45	17.01	1764454
2008-07-03	17.05	17.60	16.75	17.11	1026409
2008-07-07	17.17	17.94	17.10	17.52	1312527
2008-07-08	17.70	17.91	17.30	17.89	910591
2008-07-09	17.97	18.61	17.00	17.09	845598
2008-07-10	17.10	17.38	16.76	17.09	832444
2008-07-11	16.87	17.75	16.54	17.63	1056228
2008-07-14	17.59	18.11	16.80	16.93	979481
2008-07-15	16.80	17.35	16.12	16.92	1049894
2008-07-16	17.83	18.93	17.65	18.64	1423607
2008-07-17	18.76	19.64	18.64	19.52	1130392
2008-07-18	19.38	19.87	19.02	19.35	765387
2008-07-21	19.23	19.87	19.04	19.20	640940
2008-07-22	19.05	19.73	18.81	19.59	966561
2008-07-23	19.59	20.54	19.58	20.36	1483437
2008-07-24	20.41	20.59	19.61	19.85	1032128
2008-07-25	19.78	21.25	19.78	20.87	1149710
2008-07-28	20.73	20.82	19.66	19.73	817912
2008-07-29	19.80	20.50	19.76	20.48	479821
2008-07-30	20.41	20.89	18.77	19.42	1119907
2008-07-31	19.60	20.24	19.23	19.48	936405
2008-08-01	21.19	26.00	21.19	25.16	4284272
2008-08-04	24.65	24.67	21.90	22.13	2138515
2008-08-05	22.55	23.95	22.33	23.72	1242371
2008-08-06	23.42	23.61	22.40	22.82	889561
2008-08-07	22.70	23.43	21.97	22.12	706298
2008-08-08	22.36	24.00	22.05	23.93	926054
2008-08-11	23.75	24.88	23.47	24.77	971100
2008-08-12	24.72	25.36	23.93	24.05	1060570
2008-08-13	24.05	24.53	23.56	24.47	659613
2008-08-14	24.30	25.01	23.87	24.66	612448
2008-08-15	24.71	25.49	24.31	25.45	663497
2008-08-18	25.45	25.93	24.88	25.17	752526
2008-08-19	24.74	25.07	23.98	24.29	519433
2008-08-20	24.34	25.19	24.17	25.11	682559
2008-08-21	24.85	25.38	24.39	24.61	686663
2008-08-22	24.80	25.83	24.65	25.63	877010
2008-08-25	25.50	25.50	24.00	24.09	723869
2008-08-26	24.21	26.20	23.88	26.07	1156369
2008-08-27	26.13	26.77	26.04	26.34	734076
2008-08-28	26.48	27.23	26.43	27.02	667810
2008-08-29	26.61	26.93	26.27	26.74	549753
2008-09-02	27.28	27.93	27.21	27.79	821422
2008-09-03	27.54	28.12	27.32	28.01	906553
2008-09-04	27.70	27.92	27.15	27.60	1097885
2008-09-05	27.04	27.83	26.39	27.60	514410
2008-09-08	28.46	29.00	27.97	28.94	851938
2008-09-09	28.74	29.25	27.28	27.63	1035572
2008-09-10	27.81	28.69	27.42	28.45	658150
2008-09-11	28.15	29.05	27.46	28.85	567562
2008-09-12	28.61	29.58	28.29	29.52	736689
2008-09-15	28.03	30.17	28.03	28.78	867623
2008-09-16	27.70	29.47	27.40	28.75	1108933
2008-09-17	28.19	28.73	26.27	26.75	1206643
2008-09-18	26.73	27.74	24.79	26.41	2123588
2008-09-19	27.56	29.87	26.61	27.04	1208874
2008-09-22	26.59	26.59	25.00	25.00	755721
2008-09-23	24.81	25.48	24.44	24.73	554329
2008-09-24	24.73	24.92	23.30	23.43	611460
2008-09-25	23.56	23.82	22.34	22.93	1044351
2008-09-26	22.50	24.44	22.04	24.31	812520
2008-09-29	23.88	23.95	22.32	22.80	785945
2008-09-30	23.36	23.87	22.68	23.64	602772
2008-10-01	23.42	23.67	22.74	23.21	487844
2008-10-02	23.05	23.05	22.09	22.54	603174
2008-10-03	22.91	24.74	22.89	22.89	1083352
2008-10-06	22.22	22.74	20.80	22.22	1226296
2008-10-07	22.76	22.76	21.00	21.05	795432
2008-10-08	20.71	22.54	19.57	21.65	1505441
2008-10-09	21.95	23.23	19.95	20.58	945154
2008-10-10	19.70	22.34	18.27	21.84	1015193
2008-10-13	22.94	23.41	21.87	23.11	889419
2008-10-14	24.17	25.00	22.97	24.06	1015762
2008-10-15	23.30	23.90	21.79	21.89	776805
2008-10-16	22.12	23.39	20.52	23.24	1001937
2008-10-17	22.63	25.33	21.99	24.00	858170
2008-10-20	24.16	24.89	23.81	24.87	526343
2008-10-21	24.62	25.03	23.67	23.97	513949
2008-10-22	23.27	23.56	21.56	22.25	579163
2008-10-23	22.48	23.00	20.98	21.99	752470
2008-10-24	20.15	22.48	20.15	22.13	703096
2008-10-27	21.57	22.92	21.05	21.86	556636
2008-10-28	22.24	22.89	20.76	22.89	803779
2008-10-29	23.34	25.00	22.41	24.50	983735
2008-10-30	25.06	26.41	23.95	25.24	856063
2008-10-31	25.56	27.53	25.02	26.12	1050925
2008-11-03	26.00	26.96	25.58	26.26	482698
2008-11-04	26.79	27.54	26.34	27.50	779207
2008-11-05	27.21	27.70	26.52	26.61	550142
2008-11-06	26.48	26.60	24.94	24.98	451518
2008-11-07	24.86	25.71	24.57	25.33	367584
2008-11-10	26.00	26.47	24.91	25.22	247895
2008-11-11	25.02	25.02	23.64	23.93	520704
2008-11-12	24.65	27.72	24.55	27.00	2946033
2008-11-13	27.00	28.09	26.09	27.81	1239707
2008-11-14	27.43	28.87	27.20	27.85	996771
2008-11-17	27.70	28.86	27.54	28.07	948496
2008-11-18	28.11	29.49	27.61	28.27	952433
2008-11-19	28.14	28.68	26.88	26.88	702218
2008-11-20	26.65	27.66	25.45	25.62	866151
2008-11-21	26.45	26.86	24.17	26.38	1036835
2008-11-24	26.60	28.86	26.60	28.35	923311
2008-11-25	29.18	29.48	27.45	29.47	975896
2008-11-26	29.00	31.56	28.92	31.15	1116123
2008-11-28	31.05	32.36	30.60	32.36	483294
2008-12-01	31.50	31.50	27.99	27.99	1091552
2008-12-02	27.84	29.72	27.51	29.48	923205
2008-12-03	29.00	30.72	28.69	30.46	785085
2008-12-04	30.02	30.65	28.66	29.17	848499
2008-12-05	28.74	30.20	27.55	30.19	837010
2008-12-08	30.96	31.75	30.10	30.66	701251
2008-12-09	30.40	31.49	29.96	30.06	682562
2008-12-10	30.44	30.98	29.50	30.64	772499
2008-12-11	30.23	31.10	28.59	28.80	623068
2008-12-12	28.37	29.48	28.02	29.06	695516
2008-12-15	28.98	29.13	27.76	28.21	632457
2008-12-16	28.65	29.90	28.27	29.90	557464
2008-12-17	29.44	30.00	28.85	29.85	764948
2008-12-18	29.84	30.04	28.30	28.76	936695
2008-12-19	28.90	29.35	28.37	28.72	836972
2008-12-22	28.51	28.73	27.01	27.21	571803
2008-12-23	28.06	28.91	28.06	28.31	532328
2008-12-24	28.36	28.84	28.10	28.45	380634
2008-12-26	28.75	29.01	28.42	28.78	257763
2008-12-29	28.87	29.00	28.35	28.68	735880
2008-12-30	29.00	29.27	28.59	29.13	639166
2008-12-31	28.97	30.00	28.97	29.72	413212
2009-01-02	29.69	30.39	29.19	30.30	487705
2009-01-05	30.33	31.43	29.79	31.20	819983
2009-01-06	31.40	31.82	31.05	31.36	560752
2009-01-07	30.89	31.37	30.58	30.73	508122
2009-01-08	30.61	31.16	30.50	31.13	492611
2009-01-09	31.34	31.65	30.37	31.25	521135
2009-01-12	31.09	31.24	30.26	30.63	602696
2009-01-13	30.40	31.55	30.20	31.42	536476
2009-01-14	30.81	31.04	29.84	30.09	863965
2009-01-15	30.03	30.32	29.15	30.15	1152789
2009-01-16	30.57	31.10	30.26	30.90	582511
2009-01-20	30.92	30.92	29.40	29.50	588304
2009-01-21	29.93	31.00	29.03	30.81	802985
2009-01-22	30.54	33.12	30.23	32.33	1504977
2009-01-23	32.90	34.56	31.80	33.33	1729174
2009-01-26	33.54	34.61	33.34	33.80	801399
2009-01-27	33.85	34.26	33.32	33.67	578334
2009-01-28	34.28	34.50	33.77	34.20	986107
2009-01-29	33.91	34.28	32.90	33.12	813986
2009-01-30	33.08	33.22	31.90	32.22	739408
2009-02-02	31.84	31.98	29.62	31.85	1460782
2009-02-03	33.95	35.66	33.00	34.00	2796538
2009-02-04	34.49	35.87	34.14	34.81	1665962
2009-02-05	34.14	34.95	34.01	34.13	1090128
2009-02-06	34.20	34.92	33.82	34.63	762140
2009-02-09	34.65	34.90	33.97	34.23	1255993
2009-02-10	33.79	34.48	32.71	32.88	1100275
2009-02-11	33.10	34.01	32.54	33.54	1240400
2009-02-12	33.41	34.15	32.78	34.03	883927
2009-02-13	33.94	34.91	33.43	33.97	907609
2009-02-17	30.18	32.55	30.13	31.08	2568114
2009-02-18	30.98	31.63	30.70	31.07	912077
2009-02-19	31.26	31.45	29.61	29.68	1103583
2009-02-20	29.14	29.85	27.93	28.29	1883868
2009-02-23	28.41	29.00	27.72	27.77	1068461
2009-02-24	28.07	28.54	27.45	28.30	923903
2009-02-25	28.15	28.49	27.71	27.83	616974
2009-02-26	28.19	28.62	27.18	27.31	687572
2009-02-27	26.88	28.74	26.42	27.93	1194310
2009-03-02	27.92	27.95	25.44	25.55	1107505
2009-03-03	25.82	26.30	24.96	25.28	1412670
2009-03-04	25.60	27.02	25.60	26.51	1420912
2009-03-05	25.98	26.56	25.39	25.71	1011958
2009-03-06	26.25	26.25	24.89	25.83	938866
2009-03-09	25.34	27.13	25.34	26.94	1551540
2009-03-10	27.20	28.90	27.20	28.78	1893991
2009-03-11	29.00	29.92	28.61	28.86	1143508
2009-03-12	28.73	30.48	28.49	30.28	1421426
2009-03-13	30.30	31.75	30.13	31.54	1462887
2009-03-16	31.70	33.15	31.45	32.38	1598993
2009-03-17	32.03	33.09	31.78	33.09	882730
2009-03-18	33.07	34.51	32.58	33.69	1386269
2009-03-19	32.41	33.55	31.00	32.41	1538001
2009-03-20	32.50	32.82	31.38	32.60	1336663
2009-03-23	32.93	33.76	32.50	33.75	1291303
2009-03-24	33.44	34.81	33.44	33.97	1213247
2009-03-25	33.87	35.16	33.53	34.90	1541933
2009-03-26	34.97	36.50	34.92	36.50	1430294
2009-03-27	36.00	36.45	35.05	35.53	771548
2009-03-30	34.34	35.41	34.09	34.55	511219
2009-03-31	34.97	35.30	34.12	34.70	829445
2009-04-01	34.43	36.17	33.76	36.07	1076568
2009-04-02	36.86	37.56	36.51	36.78	1006844
2009-04-03	36.75	36.99	35.49	35.97	873046
2009-04-06	35.55	36.71	35.13	35.34	1499330
2009-04-07	34.99	35.81	33.94	34.22	973604
2009-04-08	34.43	34.95	34.37	34.78	428206
2009-04-09	35.48	35.81	34.68	35.73	1651508
2009-04-13	35.58	36.27	35.43	36.05	636914
2009-04-14	35.63	35.72	34.91	34.98	561909
2009-04-15	34.87	35.20	34.38	35.08	652250
2009-04-16	35.23	36.21	34.27	35.93	886054
2009-04-17	35.88	36.46	35.53	36.33	727659
2009-04-20	35.83	36.10	35.00	35.33	878146
2009-04-21	35.32	36.77	35.21	36.77	1422741
2009-04-22	36.47	38.71	36.47	37.66	2061656
2009-04-23	37.86	38.27	37.22	37.74	887388
2009-04-24	38.21	39.06	37.81	38.71	971050
2009-04-27	38.31	38.97	37.38	37.64	1152434
2009-04-28	34.31	35.34	32.80	33.96	4278226
2009-04-29	34.15	34.20	33.03	33.39	1840946
2009-04-30	33.78	34.80	33.33	33.77	1285666
2009-05-01	33.74	33.77	32.71	32.92	1007574
2009-05-04	34.40	34.49	32.52	32.92	1737322
2009-05-05	33.00	33.22	32.44	33.04	1016644
2009-05-06	33.63	33.63	30.51	31.08	1942897
2009-05-07	31.44	31.73	30.49	30.85	1859811
2009-05-08	31.62	33.00	31.42	32.37	1629894
2009-05-11	32.04	32.83	31.82	32.29	1071994
2009-05-12	32.35	32.85	31.86	32.54	877091
2009-05-13	32.85	34.25	32.45	33.83	2885094
2009-05-14	33.94	34.77	33.50	34.47	1161424
2009-05-15	34.51	35.55	34.20	34.93	1167681
2009-05-18	35.22	36.12	35.22	35.68	1480324
2009-05-19	36.50	36.86	35.82	36.01	1387565
2009-05-20	36.56	36.78	34.86	34.88	1964724
2009-05-21	34.64	34.64	33.80	34.41	1055108
2009-05-22	34.46	34.80	34.12	34.58	810249
2009-05-26	34.28	35.53	34.10	35.26	651436
2009-05-27	35.21	35.21	34.00	34.17	1098201
2009-05-28	34.16	34.64	33.38	33.92	1048104
2009-05-29	33.81	34.40	33.63	34.30	1414089
2009-06-01	34.37	34.48	33.93	34.28	1077504
2009-06-02	34.20	34.20	33.30	34.01	1091303
2009-06-03	33.78	33.96	33.35	33.89	727540
2009-06-04	33.96	34.52	33.83	34.23	989502
2009-06-05	34.40	34.68	33.95	34.26	626685
2009-06-08	35.14	35.96	34.97	35.48	1402096
2009-06-09	35.59	37.00	35.55	36.64	1183320
2009-06-10	37.09	37.75	36.05	36.85	1441512
2009-06-11	37.05	37.30	36.23	36.36	1073367
2009-06-12	36.17	36.72	35.68	36.69	731997
2009-06-15	36.36	36.36	35.34	35.56	915243
2009-06-16	35.75	35.87	34.85	35.02	728678
2009-06-17	36.18	36.65	35.15	35.96	2159963
2009-06-18	36.03	36.41	35.71	35.93	630900
2009-06-19	36.12	36.18	35.40	35.57	580088
2009-06-22	35.25	35.32	34.81	35.00	922076
2009-06-23	34.94	35.29	34.68	34.84	636857
2009-06-24	35.13	35.13	34.12	34.45	828333
2009-06-25	34.34	35.32	34.27	35.27	580912
2009-06-26	35.05	35.46	34.89	35.17	658256
2009-06-29	35.18	35.95	34.63	35.45	718167
2009-06-30	35.17	35.29	34.45	35.05	568799
2009-07-01	35.08	35.10	34.40	34.71	621467
2009-07-02	34.34	34.98	34.09	34.52	494196
2009-07-06	33.60	35.66	33.13	35.58	1334956
2009-07-07	35.46	35.67	34.29	34.45	1203526
2009-07-08	34.45	34.60	33.97	34.27	694334
2009-07-09	34.87	35.34	34.47	35.25	905369
2009-07-10	34.87	35.95	34.82	35.55	823806
2009-07-13	35.70	36.52	35.15	36.44	727971
2009-07-14	36.52	36.60	36.00	36.06	646184
2009-07-15	36.32	37.54	36.32	37.10	939548
2009-07-16	37.14	37.60	36.99	37.07	716685
2009-07-17	37.42	37.47	36.84	37.05	825032
2009-07-20	38.79	39.04	38.16	38.61	1077563
2009-07-21	38.93	39.03	38.60	38.95	871335
2009-07-22	38.74	40.11	38.74	39.54	1371164
2009-07-23	39.61	40.65	39.54	39.97	794855
2009-07-24	39.99	40.09	39.19	39.92	706502
2009-07-27	39.99	40.33	39.32	40.33	499771
2009-07-28	40.02	41.18	39.41	40.83	1482408
2009-07-29	40.33	41.24	39.55	40.79	1339551
2009-07-30	40.53	41.41	39.66	39.82	1369289
2009-07-31	39.46	40.00	38.92	39.05	1162701
2009-08-03	39.52	40.24	39.01	40.23	759716
2009-08-04	39.94	40.40	39.68	39.93	560515
2009-08-05	39.88	40.28	39.44	40.09	490768
2009-08-06	40.14	40.14	39.22	39.47	580040
2009-08-07	39.75	40.80	39.46	40.77	580177
2009-08-10	40.48	40.56	39.31	39.84	745612
2009-08-11	39.50	39.86	39.27	39.78	433568
2009-08-12	39.67	40.00	39.51	39.74	518888
2009-08-13	39.82	40.10	39.46	39.83	338504
2009-08-14	39.91	39.94	38.96	39.56	512301
2009-08-17	39.02	39.13	38.60	38.86	347097
2009-08-18	38.88	39.34	38.43	39.30	449923
2009-08-19	39.00	40.42	38.76	40.33	537322
2009-08-20	40.24	40.80	40.03	40.66	481741
2009-08-21	40.77	41.00	40.40	40.69	451630
2009-08-24	40.75	41.55	40.75	41.28	500018
2009-08-25	41.50	41.96	41.17	41.62	482487
2009-08-26	41.68	41.68	40.29	40.59	814273
2009-08-27	40.75	41.44	40.09	41.17	414695
2009-08-28	41.32	41.71	40.94	41.13	423300
2009-08-31	40.70	40.95	40.21	40.69	530767
2009-09-01	40.69	41.52	40.11	40.27	689147
2009-09-02	40.34	40.34	39.50	39.68	815514
2009-09-03	39.71	39.94	38.97	39.56	1052958
2009-09-04	39.34	40.42	39.15	40.14	391311
2009-09-08	40.50	41.36	40.24	41.10	678690
2009-09-09	42.09	43.73	41.63	43.13	1207185
2009-09-10	43.15	43.25	42.80	43.06	456016
2009-09-11	43.00	43.20	42.68	42.94	304797
2009-09-14	42.66	43.28	42.66	43.10	236281
2009-09-15	42.86	43.82	42.86	43.78	258204
2009-09-16	43.75	44.23	43.42	44.17	289440
2009-09-17	43.99	44.18	43.71	43.84	266245
2009-09-18	43.90	44.25	43.57	44.01	343672
2009-09-21	43.38	43.97	42.74	43.39	423513
2009-09-22	43.68	43.79	43.19	43.46	288171
2009-09-23	43.66	43.66	42.70	42.71	303937
2009-09-24	42.69	43.06	42.23	42.25	299479
2009-09-25	42.28	42.28	41.35	41.53	360375
2009-09-28	41.69	42.81	41.37	42.76	235222
2009-09-29	42.92	43.34	42.37	43.02	346524
2009-09-30	42.84	44.14	41.38	42.95	805757
2009-10-01	42.70	43.03	41.53	41.58	302508
2009-10-02	41.37	41.51	40.29	41.15	409386
2009-10-05	41.14	42.75	40.98	42.65	565517
2009-10-06	42.98	43.28	42.42	43.01	477148
2009-10-07	42.81	42.92	42.03	42.35	326990
2009-10-08	42.63	43.13	42.09	43.04	350967
2009-10-09	42.75	42.81	41.99	42.46	295973
2009-10-12	41.46	42.95	41.38	42.79	327393
2009-10-13	42.59	43.10	42.59	42.69	188153
2009-10-14	42.90	43.11	42.54	42.95	366278
2009-10-15	42.62	43.35	42.62	43.31	275381
2009-10-16	43.17	43.37	42.81	43.09	250444
2009-10-19	43.04	43.91	42.50	43.51	391254
2009-10-20	43.42	43.57	42.62	43.01	520981
2009-10-21	42.99	43.53	42.42	42.53	367767
2009-10-22	42.44	43.46	42.13	43.22	347064
2009-10-23	43.21	43.47	42.00	42.32	356042
2009-10-26	42.46	42.98	41.53	41.74	413156
2009-10-27	41.94	41.95	41.18	41.43	480448
2009-10-28	41.18	41.61	40.31	40.81	599800
2009-10-29	40.89	41.88	40.64	41.38	401306
2009-10-30	41.32	41.35	40.25	40.62	453830
2009-11-02	40.65	41.24	40.06	41.14	428338
2009-11-03	40.83	42.19	40.36	41.88	563604
2009-11-04	42.22	43.05	41.75	42.05	906292
2009-11-05	42.55	43.37	42.18	42.97	693994
2009-11-06	42.54	43.94	42.54	43.85	650851
2009-11-09	43.99	44.14	42.76	42.84	880603
2009-11-10	42.71	43.12	42.37	42.94	801555
2009-11-11	43.28	43.83	42.85	43.08	466879
2009-11-12	42.88	42.90	41.67	41.91	472687
2009-11-13	41.89	42.12	41.16	41.72	378587
2009-11-16	41.86	42.04	41.34	41.60	390085
2009-11-17	41.61	41.62	41.14	41.40	452698
2009-11-18	41.41	41.86	41.26	41.42	408826
2009-11-19	41.23	41.31	40.46	41.16	359173
2009-11-20	40.78	41.29	40.48	40.87	392395
2009-11-23	41.10	41.32	40.78	41.08	440466
2009-11-24	41.18	41.18	40.39	40.60	337932
2009-11-25	40.67	41.04	40.41	40.93	331672
2009-11-27	39.79	40.63	39.57	40.38	167318
2009-11-30	40.27	40.41	39.54	39.93	599611
2009-12-01	39.27	40.16	39.21	39.95	363814
2009-12-02	40.00	40.54	40.00	40.48	364363
2009-12-03	40.55	40.55	39.90	39.99	272358
2009-12-04	40.37	40.54	39.65	40.01	359408
2009-12-07	39.90	40.48	39.63	39.99	438373
2009-12-08	39.71	39.98	39.22	39.82	312955
2009-12-09	39.78	39.89	39.11	39.24	506955
2009-12-10	39.30	39.57	38.59	38.85	946085
2009-12-11	38.92	39.73	38.85	39.69	595416
2009-12-14	39.74	39.91	39.56	39.90	385076
2009-12-15	39.64	39.77	38.98	39.13	723565
2009-12-16	39.37	39.49	39.21	39.48	454477
2009-12-17	39.32	39.54	39.02	39.28	521287
2009-12-18	39.33	39.51	38.64	38.86	543894
2009-12-21	38.97	39.21	38.68	38.68	311809
2009-12-22	38.62	38.95	38.52	38.70	553158
2009-12-23	38.69	39.27	38.66	39.20	236737
2009-12-24	39.09	39.34	38.95	39.24	115531
2009-12-28	39.45	39.45	39.12	39.19	227796
2009-12-29	39.15	39.46	38.96	39.35	367173
2009-12-30	39.12	39.61	39.12	39.61	253027
2009-12-31	39.71	39.71	39.31	39.31	320678
2010-01-04	39.36	39.71	38.90	38.97	437534
2010-01-05	38.83	38.84	38.22	38.70	579802
2010-01-06	38.81	39.36	38.71	39.25	564844
2010-01-07	39.30	40.03	39.18	39.72	407256
2010-01-08	39.84	39.84	39.37	39.70	402218
2010-01-11	39.70	40.10	39.57	39.97	407148
2010-01-12	39.87	40.07	39.70	40.00	280174
2010-01-13	40.00	40.33	39.86	40.21	308243
2010-01-14	40.14	40.26	39.90	40.06	273712
2010-01-15	41.20	41.91	40.98	41.55	825205
2010-01-19	41.49	41.70	41.33	41.42	385091
2010-01-20	41.31	41.77	41.13	41.62	480944
2010-01-21	41.78	41.85	41.00	41.04	377005
2010-01-22	41.15	41.28	40.75	41.03	421916
2010-01-25	41.13	41.50	40.96	41.02	424952
2010-01-26	40.86	42.16	40.84	41.97	559528
2010-01-27	41.77	42.00	41.06	41.33	317576
2010-01-28	41.20	41.20	40.44	40.51	292589
2010-01-29	40.56	40.84	39.70	39.70	421846
2010-02-01	39.90	40.41	39.51	40.00	704253
2010-02-02	39.92	41.08	39.75	40.67	510174
2010-02-03	40.64	40.79	39.85	40.09	399749
2010-02-04	39.99	39.99	39.28	39.34	372525
2010-02-05	39.48	39.49	38.26	38.87	455646
2010-02-08	38.73	39.07	38.30	38.34	435080
2010-02-09	38.63	38.75	38.17	38.42	581430
2010-02-10	38.45	38.45	37.62	38.00	663248
2010-02-11	38.00	38.05	37.57	37.84	710040
2010-02-12	37.57	38.43	37.50	38.12	790543
2010-02-16	38.40	38.54	38.02	38.25	365637
2010-02-17	38.23	38.71	38.04	38.71	623314
2010-02-18	38.51	39.14	38.51	38.75	545314
2010-02-19	38.71	38.92	38.39	38.92	582506
2010-02-22	38.81	38.89	38.42	38.63	426444
2010-02-23	38.63	38.71	38.08	38.12	518186
2010-02-24	38.28	38.58	38.11	38.32	342275
2010-02-25	38.06	38.70	37.90	38.64	331840
2010-02-26	38.67	39.25	38.57	39.05	603350
2010-03-01	39.11	40.11	38.85	40.02	606531
2010-03-02	39.98	40.95	39.98	40.20	999108
2010-03-03	40.36	40.59	40.03	40.14	346205
2010-03-04	40.14	40.44	40.00	40.34	324162
2010-03-05	40.51	40.63	40.21	40.54	324826
2010-03-08	40.54	40.79	40.12	40.78	477532
2010-03-09	40.47	40.83	40.29	40.37	401502
2010-03-10	40.45	41.24	40.31	41.04	486663
2010-03-11	40.89	41.63	40.86	41.58	511335
2010-03-12	41.79	42.00	41.57	42.00	542529
2010-03-15	41.86	42.08	41.57	42.08	475776
2010-03-16	42.00	42.14	41.70	41.98	400105
2010-03-17	42.07	42.78	42.01	42.64	320121
2010-03-18	42.70	43.00	42.64	43.00	365501
2010-03-19	42.90	43.23	42.75	43.23	609771
2010-03-22	42.94	44.78	42.91	44.69	1147146
2010-03-23	45.61	46.49	45.28	46.31	1425782
2010-03-24	46.07	46.14	45.64	46.01	564191
2010-03-25	46.22	46.65	45.57	45.58	609835
2010-03-26	45.67	46.06	45.57	46.01	416477
2010-03-29	46.22	46.27	45.34	46.17	1129138
2010-03-30	46.06	46.70	46.00	46.60	502165
2010-03-31	46.63	46.80	46.33	46.35	384194
2010-04-01	46.61	46.94	46.39	46.65	396706
2010-04-05	46.75	47.08	46.49	46.70	264412
2010-04-06	46.62	46.74	46.23	46.56	366099
2010-04-07	46.55	46.84	46.14	46.45	269186
2010-04-08	46.36	46.60	45.98	46.18	330639
2010-04-09	46.33	46.55	45.66	46.52	437426
2010-04-12	46.55	46.70	45.91	46.14	274140
2010-04-13	46.03	46.51	46.03	46.50	230827
2010-04-14	46.67	47.17	46.51	47.17	437706
2010-04-15	47.23	48.61	47.23	48.45	944693
2010-04-16	48.50	48.90	48.04	48.48	553351
2010-04-19	48.26	48.63	47.53	47.95	459132
2010-04-20	48.26	48.33	47.86	48.33	182192
2010-04-21	48.40	48.76	48.21	48.54	286850
2010-04-22	48.24	49.35	47.84	49.27	491828
2010-04-23	49.39	49.47	48.86	49.39	287284
2010-04-26	49.58	49.58	48.97	49.33	374742
2010-04-27	49.12	49.31	48.40	48.71	550100
2010-04-28	48.97	49.02	48.50	48.67	417132
2010-04-29	48.99	48.99	48.45	48.88	350608
2010-04-30	48.97	49.36	48.41	48.45	406621
2010-05-03	49.20	49.58	48.53	49.20	814983
2010-05-04	48.23	48.48	47.65	48.12	818147
2010-05-05	47.90	48.12	47.12	47.54	593922
2010-05-06	48.91	49.30	44.36	46.12	1848140
2010-05-07	47.77	47.77	45.26	45.71	1192971
2010-05-10	47.47	47.95	46.44	47.29	732332
2010-05-11	47.07	47.60	46.05	47.28	637663
2010-05-12	47.41	48.05	46.87	47.90	512931
2010-05-13	47.96	48.13	46.86	46.88	454797
2010-05-14	46.42	46.80	45.73	46.01	447478
2010-05-17	46.23	46.66	45.19	46.14	397945
2010-05-18	46.40	46.64	45.84	45.90	423108
2010-05-19	45.78	46.09	45.00	45.42	402601
2010-05-20	44.73	44.89	42.03	42.90	1882509
2010-05-21	42.47	44.57	42.15	44.45	918092
2010-05-24	44.25	46.07	44.25	45.53	978126
2010-05-25	44.65	44.70	44.03	44.61	878389
2010-05-26	44.75	45.25	44.13	44.40	446846
2010-05-27	44.95	45.11	44.49	45.09	479430
2010-05-28	44.97	44.97	44.13	44.43	555562
2010-06-01	44.14	45.05	44.07	44.07	395076
2010-06-02	44.37	45.54	44.29	45.54	522229
2010-06-03	45.46	46.01	45.44	45.53	636437
2010-06-04	44.74	45.25	44.69	44.99	635210
2010-06-07	45.02	45.13	44.24	44.33	566773
2010-06-08	44.49	45.48	44.27	45.46	599558
2010-06-09	45.63	46.02	44.96	45.05	497439
2010-06-10	45.54	46.05	45.35	45.79	455874
2010-06-11	45.28	46.17	45.20	46.17	467188
2010-06-14	46.67	46.87	45.80	45.86	465313
2010-06-15	46.06	47.32	45.98	47.27	417803
2010-06-16	46.49	46.49	44.20	44.73	1123200
2010-06-17	45.04	45.59	44.69	45.42	486075
2010-06-18	45.40	46.06	45.12	45.89	548570
2010-06-21	46.23	46.26	44.50	44.80	525697
2010-06-22	44.90	45.19	44.19	44.22	226782
2010-06-23	44.19	44.51	43.73	44.06	183606
2010-06-24	43.76	44.10	43.27	43.81	276439
2010-06-25	43.78	44.70	43.35	44.49	454545
2010-06-28	44.64	44.91	44.27	44.65	239889
2010-06-29	44.16	44.27	43.52	43.82	382558
2010-06-30	43.90	45.04	43.85	44.41	638703
2010-07-01	44.33	45.02	43.84	44.94	886167
2010-07-02	45.25	45.25	44.69	45.00	278968
2010-07-06	45.39	45.91	43.88	44.45	429062
2010-07-07	44.34	45.22	44.27	45.21	382827
2010-07-08	45.50	45.68	44.97	45.53	366246
2010-07-09	45.50	45.54	44.74	45.16	486640
2010-07-12	44.68	45.32	44.66	45.23	174372
2010-07-13	45.64	45.98	45.43	45.71	385098
2010-07-14	45.65	45.89	45.33	45.65	288749
2010-07-15	45.56	46.44	45.26	46.35	348800
2010-07-16	46.15	46.16	45.13	45.18	217102
2010-07-19	45.45	45.45	44.28	44.71	252860
2010-07-20	44.37	45.13	44.17	44.59	371235
2010-07-21	44.74	45.80	44.74	45.55	679728
2010-07-22	46.28	46.63	45.68	45.85	411382
2010-07-23	45.65	46.74	45.63	46.74	258104
2010-07-26	46.86	47.92	46.79	47.82	330426
2010-07-27	47.90	48.50	47.85	48.13	487202
2010-07-28	48.14	48.35	47.85	47.99	193575
2010-07-29	48.35	48.47	47.60	48.16	284878
2010-07-30	47.75	48.49	47.67	48.25	199344
2010-08-02	48.70	48.99	48.52	48.81	326401
2010-08-03	48.67	48.71	48.00	48.19	340371
2010-08-04	48.32	48.56	47.72	48.01	456052
2010-08-05	47.86	47.86	45.29	46.05	1147216
2010-08-06	45.75	46.35	45.69	45.99	436935
2010-08-09	46.04	46.60	45.69	46.37	675825
2010-08-10	47.49	48.84	46.65	47.39	1676547
2010-08-11	46.89	48.44	46.85	48.00	990959
2010-08-12	47.41	48.24	47.26	47.95	403768
2010-08-13	47.77	48.78	47.71	48.60	638227
2010-08-16	48.54	49.50	48.35	49.46	626828
2010-08-17	49.99	50.38	49.46	49.48	893197
2010-08-18	49.65	50.00	49.04	49.79	615503
2010-08-19	49.70	49.70	48.38	48.50	668193
2010-08-20	48.17	48.81	48.12	48.73	461742
2010-08-23	48.81	49.35	48.68	49.09	372839
2010-08-24	48.46	48.64	47.89	48.07	478109
2010-08-25	47.68	48.04	46.77	47.93	680957
2010-08-26	47.92	48.26	47.66	47.87	473283
2010-08-27	48.06	48.88	47.50	48.72	407018
2010-08-30	48.71	48.88	47.33	47.35	516039
2010-08-31	46.90	47.68	46.60	47.23	624490
2010-09-01	47.81	47.87	46.82	47.22	808724
2010-09-02	47.32	48.99	47.25	48.78	452697
2010-09-03	49.08	49.49	48.90	49.13	302510
2010-09-07	49.05	49.60	49.05	49.21	365879
2010-09-08	49.34	50.32	49.34	49.48	701322
2010-09-09	49.80	50.03	49.31	49.58	350378
2010-09-10	49.52	50.50	49.39	50.08	425868
2010-09-13	50.29	50.68	49.87	50.16	466599
2010-09-14	50.01	51.00	50.01	50.71	344169
2010-09-15	50.35	51.00	50.16	50.78	304209
2010-09-16	50.80	50.98	50.37	50.81	286687
2010-09-17	50.80	50.95	50.00	50.21	643035
2010-09-20	50.25	51.22	50.13	51.18	427238
2010-09-21	51.01	51.08	50.57	50.76	354283
2010-09-22	50.78	50.86	50.26	50.54	267817
2010-09-23	50.39	50.91	50.16	50.18	286226
2010-09-24	50.80	51.85	50.62	51.70	390053
2010-09-27	51.59	51.78	51.17	51.63	319677
2010-09-28	51.60	51.68	51.14	51.55	359749
2010-09-29	51.57	52.25	51.44	51.87	506870
2010-09-30	52.00	52.57	51.26	51.73	486985
2010-10-01	52.15	52.55	51.51	51.84	353526
2010-10-04	51.05	51.64	50.81	51.12	404517
2010-10-05	51.43	51.62	50.91	51.36	472128
2010-10-06	51.42	52.05	51.36	51.86	241624
2010-10-07	51.85	52.03	51.18	51.51	175282
2010-10-08	51.72	52.20	51.09	51.49	477244
2010-10-11	51.61	51.61	50.79	50.94	508958
2010-10-12	50.90	51.77	50.47	51.70	365694
2010-10-13	51.93	54.27	51.62	52.92	881085
2010-10-14	52.98	52.98	52.54	52.70	582669
2010-10-15	52.84	53.17	52.36	53.13	348441
2010-10-18	53.03	53.48	52.85	53.47	269750
2010-10-19	53.00	53.38	52.67	53.08	519074
2010-10-20	53.42	54.00	53.09	53.72	311162
2010-10-21	53.97	54.18	53.66	54.04	403518
2010-10-22	53.90	54.86	53.83	54.58	513319
2010-10-25	54.63	54.99	54.29	54.46	417344
2010-10-26	54.05	54.90	54.00	54.60	447258
2010-10-27	54.18	54.38	53.48	54.34	275129
2010-10-28	54.49	54.55	53.81	54.01	288428
2010-10-29	53.87	53.91	53.14	53.40	688221
2010-11-01	53.59	53.78	52.61	52.89	624765
2010-11-02	53.26	53.73	53.12	53.50	547131
2010-11-03	52.90	53.38	52.54	52.96	1122292
2010-11-04	52.73	53.24	51.02	51.88	1605806
2010-11-05	52.39	52.99	51.80	51.96	691362
2010-11-08	50.34	51.62	49.49	51.47	755805
2010-11-09	51.59	51.85	50.15	50.37	776634
2010-11-10	50.29	50.47	49.83	50.32	674209
2010-11-11	50.05	50.33	49.56	49.87	777711
2010-11-12	49.56	49.94	49.25	49.52	470688
2010-11-15	49.68	50.21	49.67	49.92	381988
2010-11-16	49.73	50.45	49.71	50.30	764416
2010-11-17	50.34	50.52	50.10	50.40	366716
2010-11-18	50.85	51.73	50.81	51.41	442863
2010-11-19	51.29	51.37	50.63	51.31	385517
2010-11-22	51.12	51.31	50.55	51.16	421682
2010-11-23	50.44	50.57	49.64	50.26	403364
2010-11-24	50.50	50.92	50.29	50.79	279737
2010-11-26	50.53	50.85	50.29	50.77	123720
2010-11-29	50.37	50.64	49.99	50.56	353365
2010-11-30	50.28	50.28	49.61	49.96	572821
2010-12-01	50.56	51.16	50.32	51.00	419575
2010-12-02	51.06	51.40	50.64	51.36	445147
2010-12-03	51.44	51.88	51.00	51.63	294229
2010-12-06	51.69	51.78	51.03	51.41	350819
2010-12-07	51.70	52.71	51.06	51.33	813578
2010-12-08	51.23	51.81	50.64	50.92	507112
2010-12-09	51.15	51.20	50.41	50.77	533346
2010-12-10	50.88	51.09	50.41	50.92	624588
2010-12-13	51.04	51.08	50.44	50.65	572626
2010-12-14	51.00	51.85	50.85	51.46	781548
2010-12-15	51.33	51.56	50.79	51.02	445092
2010-12-16	51.16	51.46	50.85	51.23	320060
2010-12-17	51.25	51.51	50.84	51.35	396129
2010-12-20	51.50	51.50	50.86	50.95	364249
2010-12-21	51.03	51.11	49.94	50.00	719222
2010-12-22	49.91	51.24	49.91	50.77	412160
2010-12-23	50.80	51.03	50.58	50.63	164420
2010-12-27	50.49	51.14	50.45	50.72	169811
2010-12-28	50.81	50.81	50.21	50.27	220928
2010-12-29	50.37	50.79	50.16	50.61	218091
2010-12-30	50.63	51.15	50.46	50.88	239582
2010-12-31	50.80	51.03	50.58	50.77	247617
2011-01-03	51.10	51.30	50.66	50.78	434723
2011-01-04	50.67	50.83	49.36	49.54	634398
2011-01-05	49.32	50.05	48.99	49.89	973037
2011-01-06	49.76	50.59	49.72	50.09	622735
2011-01-07	50.25	50.44	49.45	49.58	328614
2011-01-10	49.53	50.27	49.18	50.24	357507
2011-01-11	50.32	51.10	50.32	50.97	518643
2011-01-12	51.43	52.22	51.29	51.76	675656
2011-01-13	51.80	51.99	51.38	51.60	464799
2011-01-14	51.57	51.97	51.16	51.90	326486
2011-01-18	51.93	52.48	51.51	52.30	534134
2011-01-19	52.41	52.82	51.67	51.79	469679
2011-01-20	51.66	51.92	50.76	51.00	462648
2011-01-21	51.28	52.00	51.28	51.73	495121
2011-01-24	51.78	53.00	51.68	52.60	636126
2011-01-25	52.50	53.01	52.27	52.82	360551
2011-01-26	53.27	54.30	53.18	53.52	645305
2011-01-27	53.59	54.52	53.18	54.13	804082
2011-01-28	53.89	54.00	50.86	51.36	1539477
2011-01-31	51.40	52.73	51.17	51.67	634179
2011-02-01	51.73	52.91	51.73	52.28	488885
2011-02-02	52.37	52.65	51.80	51.86	459473
2011-02-03	51.76	52.23	51.43	51.93	385114
2011-02-04	51.97	52.70	51.70	52.27	339116
2011-02-07	52.55	52.85	52.16	52.73	426045
2011-02-08	52.85	53.03	52.36	53.01	355108
2011-02-09	52.86	53.35	52.80	53.10	390002
2011-02-10	52.84	53.36	52.64	53.05	323634
2011-02-11	52.99	53.34	52.20	53.10	547639
2011-02-14	53.31	53.31	52.03	52.46	589809
2011-02-15	52.36	52.61	51.98	52.43	502678
2011-02-16	52.46	52.80	51.83	52.53	476027
2011-02-17	52.31	53.11	52.27	53.04	340114
2011-02-18	52.99	54.59	52.99	54.47	645391
2011-02-22	53.50	54.47	52.00	52.04	506139
2011-02-23	51.99	52.30	51.00	52.21	763175
2011-02-24	52.36	53.50	52.30	53.33	1009591
2011-02-25	53.69	55.00	53.64	55.00	757095
2011-02-28	55.19	56.26	54.98	56.17	595530
2011-03-01	56.30	56.39	54.71	54.78	470020
2011-03-02	54.79	55.61	54.77	54.95	406476
2011-03-03	55.47	56.19	55.38	55.46	472302
2011-03-04	55.67	55.75	55.05	55.74	242032
2011-03-07	55.96	56.00	54.78	55.05	296912
2011-03-08	55.24	56.38	55.17	56.20	671322
2011-03-09	55.95	56.75	55.50	56.68	543902
2011-03-10	56.02	56.69	55.85	56.18	513379
2011-03-11	55.89	56.75	55.73	55.91	354027
2011-03-14	55.59	57.20	55.24	57.16	556224
2011-03-15	55.98	56.24	54.72	55.70	535689
2011-03-16	55.67	56.10	54.73	55.20	393489
2011-03-17	55.99	56.00	54.98	55.21	247783
2011-03-18	55.78	56.28	55.48	56.19	411764
2011-03-21	56.62	57.69	56.62	56.79	289166
2011-03-22	56.75	57.13	56.09	56.78	310636
2011-03-23	56.68	57.42	56.25	57.25	429385
2011-03-24	57.64	57.70	56.85	57.66	279816
2011-03-25	57.75	58.74	57.56	58.28	349419
2011-03-28	58.32	58.65	57.53	57.58	254953
2011-03-29	57.58	58.24	57.50	58.11	293125
2011-03-30	58.36	58.58	57.75	57.95	383629
2011-03-31	57.95	58.24	57.67	57.85	527073
2011-04-01	58.10	58.50	57.96	58.40	423428
2011-04-04	58.63	59.60	58.55	59.36	569583
2011-04-05	59.33	60.00	59.28	59.54	622657
2011-04-06	59.60	59.97	58.68	59.57	380557
2011-04-07	59.52	59.99	59.11	59.12	294245
2011-04-08	59.24	59.63	58.30	58.62	241852
2011-04-11	58.76	59.06	58.35	58.77	284777
2011-04-12	58.44	58.96	57.83	58.08	353990
2011-04-13	58.35	58.56	56.70	56.78	624622
2011-04-14	56.34	56.61	55.43	56.57	753490
2011-04-15	56.78	57.72	56.47	57.38	496646
2011-04-18	56.67	56.71	55.93	56.33	595385
2011-04-19	56.36	57.35	56.33	56.75	481071
2011-04-20	57.38	57.53	56.65	56.75	365899
2011-04-21	57.06	57.74	56.75	57.48	322086
2011-04-25	57.48	57.74	57.18	57.36	281132
2011-04-26	57.46	57.85	57.38	57.66	311637
2011-04-27	57.71	58.08	57.59	57.98	737022
2011-04-28	57.96	58.21	57.08	57.24	465061
2011-04-29	57.34	57.66	55.99	56.47	919653
2011-05-02	56.72	57.01	56.11	56.52	1710533
2011-05-03	56.12	58.48	54.51	57.09	1803466
2011-05-04	56.12	58.23	55.75	57.46	892993
2011-05-05	56.97	58.17	56.87	56.96	453847
2011-05-06	57.59	58.75	57.26	57.97	566362
2011-05-09	58.00	59.60	57.85	59.39	632504
2011-05-10	59.45	60.62	59.12	60.27	573804
2011-05-11	60.27	60.40	59.01	59.24	466294
2011-05-12	59.07	60.00	58.80	59.27	496262
2011-05-13	59.39	59.50	58.62	58.77	422783
2011-05-16	58.67	58.67	57.75	57.82	521557
2011-05-17	57.71	58.02	56.76	56.87	602156
2011-05-18	56.68	57.25	56.17	57.08	549482
2011-05-19	57.19	58.22	57.19	57.47	330307
2011-05-20	57.47	58.07	57.02	57.48	235516
2011-05-23	56.77	57.37	56.53	56.88	349804
2011-05-24	56.91	57.06	56.43	56.74	372670
2011-05-25	56.47	57.39	56.41	57.28	341405
2011-05-26	57.00	58.27	56.81	58.07	490374
2011-05-27	58.07	59.37	58.07	59.06	582894
2011-05-31	58.60	58.80	57.48	57.70	1069799
2011-06-01	57.50	57.67	56.55	56.80	805836
2011-06-02	56.59	56.92	55.75	55.76	673875
2011-06-03	55.09	55.78	55.00	55.30	617605
2011-06-06	53.91	54.04	51.91	52.42	2061926
2011-06-07	52.53	53.42	52.46	52.89	629173
2011-06-08	52.71	52.83	51.97	52.05	724359
2011-06-09	52.22	52.75	51.71	52.42	1226033
2011-06-10	52.24	52.31	51.46	51.64	685499
2011-06-13	51.83	52.20	51.58	51.86	606770
2011-06-14	52.71	52.71	51.97	52.34	968838
2011-06-15	49.39	50.65	48.86	49.19	3386622
2011-06-16	49.09	49.37	48.52	48.88	1220189
2011-06-17	49.32	49.87	48.97	48.99	875651
2011-06-20	49.95	51.03	49.59	50.89	1341465
2011-06-21	51.27	51.49	50.33	51.27	1064217
2011-06-22	51.08	51.51	50.70	50.85	720945
2011-06-23	50.29	51.63	50.03	51.54	842569
2011-06-24	51.56	51.96	51.13	51.52	735634
2011-06-27	51.35	51.53	50.66	51.19	780233
2011-06-28	51.43	51.60	51.21	51.49	402283
2011-06-29	51.74	52.33	51.53	52.17	1009210
2011-06-30	52.11	52.20	51.08	51.31	852201
2011-07-01	51.52	51.87	51.30	51.61	763748
2011-07-05	51.69	51.88	49.86	50.42	1648246
2011-07-06	50.20	50.84	50.11	50.56	1106497
2011-07-07	50.85	51.93	50.85	51.77	924138
2011-07-08	51.24	51.93	51.04	51.85	746016
2011-07-11	51.30	51.75	51.18	51.69	683461
2011-07-12	51.43	52.07	51.43	51.70	662317
2011-07-13	51.89	52.17	51.50	51.56	450963
2011-07-14	51.54	52.01	50.62	50.74	538939
2011-07-15	50.96	51.22	50.56	51.18	466601
2011-07-18	51.05	51.49	50.30	50.47	330322
2011-07-19	49.38	50.06	49.07	49.82	1515507
2011-07-20	49.97	50.27	49.63	49.84	371367
2011-07-21	50.00	50.50	49.76	50.01	464071
2011-07-22	49.94	50.30	49.68	49.99	581739
2011-07-25	49.40	50.67	49.11	50.45	643532
2011-07-26	50.53	51.05	50.16	51.00	861395
2011-07-27	50.82	51.57	50.62	51.17	1118042
2011-07-28	51.15	51.58	50.87	50.97	603037
2011-07-29	50.20	50.85	50.15	50.46	838557
2011-08-01	50.87	50.96	50.10	50.34	1006456
2011-08-02	49.92	50.07	48.23	48.27	1420950
2011-08-03	48.38	48.39	47.22	48.14	885387
2011-08-04	47.71	47.82	45.30	45.39	1136203
2011-08-05	45.89	46.76	45.06	45.85	1242184
2011-08-08	42.50	43.69	39.99	40.41	2478229
2011-08-09	40.54	42.85	40.50	42.83	1779842
2011-08-10	42.04	42.67	41.23	41.26	1231991
2011-08-11	41.56	43.53	41.17	43.18	1008282
2011-08-12	43.54	44.88	43.31	44.38	914704
2011-08-15	44.77	45.57	44.58	45.56	443115
2011-08-16	45.13	45.48	44.71	45.02	721789
2011-08-17	45.42	45.86	44.80	45.55	523618
2011-08-18	44.22	44.84	43.88	44.50	909102
2011-08-19	43.83	45.74	43.83	44.86	819385
2011-08-22	45.97	46.51	44.15	44.41	863990
2011-08-23	44.64	46.66	44.46	46.40	725282
2011-08-24	45.92	47.09	45.67	46.98	655452
2011-08-25	47.20	47.51	46.12	46.26	566388
2011-08-26	46.00	47.82	45.79	47.65	645538
2011-08-29	48.15	49.07	47.93	48.94	486548
2011-08-30	48.64	48.91	48.10	48.56	747786
2011-08-31	48.88	49.28	48.39	48.56	483582
2011-09-01	48.56	49.05	47.91	47.95	394864
2011-09-02	46.95	47.37	46.28	46.43	462549
2011-09-06	45.09	46.89	44.94	46.59	581336
2011-09-07	47.30	48.24	47.19	48.19	423961
2011-09-08	47.69	48.50	47.59	47.77	432828
2011-09-09	47.27	48.18	47.08	47.24	808567
2011-09-12	46.79	47.83	46.22	46.86	623049
2011-09-13	47.05	47.67	46.78	47.32	488393
2011-09-14	47.62	48.32	46.07	47.61	751144
2011-09-15	47.22	47.84	46.57	47.26	657381
2011-09-16	47.22	47.50	46.79	47.21	868028
2011-09-19	46.44	46.91	45.86	46.32	591380
2011-09-20	46.57	46.65	45.33	45.40	742198
2011-09-21	45.39	45.39	43.64	43.66	758381
2011-09-22	42.15	43.38	41.82	43.30	883211
2011-09-23	43.35	44.12	43.10	43.72	540694
2011-09-26	44.14	45.49	43.43	45.47	545764
2011-09-27	46.26	46.63	45.25	45.51	381627
2011-09-28	45.73	45.73	44.52	44.62	483712
2011-09-29	45.36	45.70	43.65	44.88	435695
2011-09-30	44.15	45.65	44.07	44.60	994384
2011-10-03	44.18	44.75	43.60	43.76	1054247
2011-10-04	43.42	46.13	43.21	45.76	1119090
2011-10-05	46.03	46.83	45.50	46.25	707356
2011-10-06	46.39	47.50	45.94	47.32	473707
2011-10-07	47.29	47.84	46.77	46.95	375258
2011-10-10	41.72	46.19	41.72	45.14	2494122
2011-10-11	45.03	45.10	44.49	44.60	829042
2011-10-12	44.70	46.61	44.61	45.98	582593
2011-10-13	45.64	46.12	44.45	44.99	909446
2011-10-14	45.55	45.67	44.47	44.97	609696
2011-10-17	44.67	44.69	44.28	44.38	882976
2011-10-18	44.46	46.25	44.15	45.96	637115
2011-10-19	46.14	46.83	46.03	46.56	810920
2011-10-20	46.55	47.14	45.89	46.96	620985
2011-10-21	47.51	48.46	47.41	48.19	424878
2011-10-24	48.30	49.05	48.23	48.75	372215
2011-10-25	48.65	48.76	47.63	47.68	267608
2011-10-26	48.07	49.33	47.51	48.97	530596
2011-10-27	50.35	50.85	49.65	50.05	448585
2011-10-28	49.73	50.67	49.57	49.96	422852
2011-10-31	49.40	49.59	48.50	48.51	461545
2011-11-01	47.06	47.87	46.38	46.47	655384
2011-11-02	47.09	47.31	46.25	47.18	499444
2011-11-03	47.75	48.06	46.79	47.71	697481
2011-11-04	47.10	47.82	46.45	47.61	885443
2011-11-07	47.39	47.39	46.21	46.44	1156877
2011-11-08	45.53	45.53	43.06	43.67	2264145
2011-11-09	42.29	42.90	41.76	42.35	1562462
2011-11-10	42.77	44.00	42.38	43.12	1104022
2011-11-11	43.90	43.98	43.13	43.28	374975
2011-11-14	43.01	43.28	42.46	42.81	620350
2011-11-15	42.79	43.11	42.06	42.88	519722
2011-11-16	42.52	43.05	42.41	42.58	771024
2011-11-17	42.55	42.89	42.01	42.25	815406
2011-11-18	42.38	42.56	41.90	42.30	778974
2011-11-21	41.77	42.75	41.64	42.54	756520
2011-11-22	42.55	42.55	41.76	42.10	766877
2011-11-23	41.85	42.00	40.57	41.26	1201953
2011-11-25	41.42	41.99	41.03	41.43	228535
2011-11-28	42.47	42.88	41.90	42.06	446243
2011-11-29	42.08	42.82	41.97	42.04	291133
2011-11-30	43.29	44.09	42.88	44.09	764845
2011-12-01	43.84	45.18	43.78	44.64	762811
2011-12-02	45.00	45.45	44.36	44.49	430506
2011-12-05	45.00	45.50	44.67	44.91	443220
2011-12-06	45.00	45.00	44.31	44.47	453630
2011-12-07	43.98	45.68	43.59	45.35	963726
2011-12-08	44.93	45.22	44.03	44.25	548584
2011-12-09	44.30	45.01	44.09	44.73	327431
2011-12-12	44.09	44.59	43.77	44.20	348306
2011-12-13	43.50	44.65	43.48	44.18	735682
2011-12-14	43.88	44.18	43.30	43.47	509213
2011-12-15	43.76	43.92	43.33	43.77	347312
2011-12-16	43.93	44.01	43.20	43.78	744295
2011-12-19	44.00	44.32	42.91	43.02	210479
2011-12-20	43.74	44.69	43.74	44.57	231360
2011-12-21	44.60	44.97	44.23	44.56	222147
2011-12-22	44.86	46.82	44.42	46.28	709680
2011-12-23	46.39	46.65	45.97	46.08	243240
2011-12-27	45.96	46.25	45.68	46.16	201866
2011-12-28	45.94	46.27	45.86	45.98	311263
2011-12-29	46.08	46.90	45.80	46.54	249583
2011-12-30	46.43	47.31	46.43	46.69	262272
2012-01-03	47.61	47.61	47.06	47.29	341641
2012-01-04	47.07	47.62	46.77	47.57	398935
2012-01-05	47.49	47.70	47.19	47.45	459218
2012-01-06	47.32	47.77	46.77	47.62	561146
2012-01-09	47.56	47.96	47.37	47.76	334374
2012-01-10	48.00	48.46	47.89	48.27	333025
2012-01-11	48.24	48.55	48.03	48.36	419106
2012-01-12	48.46	48.97	48.20	48.72	420647
2012-01-13	48.34	48.78	47.54	48.34	414856
2012-01-17	48.84	48.99	46.87	46.98	527357
2012-01-18	47.01	47.72	46.84	47.65	543929
2012-01-19	46.51	47.99	46.17	47.73	951434
2012-01-20	47.79	48.25	47.61	47.66	392603
2012-01-23	47.76	47.94	47.02	47.20	355915
2012-01-24	46.98	47.59	46.78	47.53	252475
2012-01-25	47.52	47.88	47.02	47.80	407129
2012-01-26	48.00	48.21	47.72	47.83	369314
2012-01-27	47.76	48.13	47.53	47.80	298051
2012-01-30	47.42	47.80	47.28	47.68	304219
2012-01-31	47.77	47.94	47.11	47.36	329998
2012-02-01	47.78	48.07	47.68	47.90	606053
2012-02-02	47.84	48.12	47.72	47.91	348738
2012-02-03	48.20	48.93	48.03	48.82	650446
2012-02-06	48.74	49.35	48.65	49.05	677992
2012-02-07	49.25	53.50	49.04	52.96	1390256
2012-02-08	52.84	53.55	51.45	51.47	784161
2012-02-09	50.98	51.66	49.88	51.12	994014
2012-02-10	50.60	50.78	49.39	49.52	595958
2012-02-13	49.79	50.26	48.96	48.99	578754
2012-02-14	48.60	48.99	48.30	48.95	674227
2012-02-15	48.84	49.05	47.73	47.91	450692
2012-02-16	48.00	48.00	47.43	47.94	464608
2012-02-17	47.95	49.06	47.90	49.01	700150
2012-02-21	49.34	49.34	48.12	48.39	329994
2012-02-22	47.97	48.09	47.37	47.58	326192
2012-02-23	47.65	47.93	47.20	47.86	163703
2012-02-24	48.08	48.37	47.62	47.68	282663
2012-02-27	47.59	47.96	47.02	47.69	332848
2012-02-28	47.81	47.87	47.15	47.37	294027
2012-02-29	47.51	47.63	46.75	46.84	486249
2012-03-01	47.04	47.53	46.82	46.91	374207
2012-03-02	46.87	47.23	46.55	47.13	485191
2012-03-05	47.00	47.36	46.83	47.08	599565
2012-03-06	46.61	47.01	46.53	46.97	524013
2012-03-07	47.08	47.30	46.74	46.95	398079
2012-03-08	47.26	48.05	46.97	48.00	371392
2012-03-09	47.99	48.45	47.80	48.44	371865
2012-03-12	48.45	48.97	48.18	48.58	384514
2012-03-13	48.88	49.79	48.76	49.79	541380
2012-03-14	49.80	51.55	49.75	51.35	1316222
2012-03-15	51.47	53.33	51.30	53.11	1296192
2012-03-16	53.19	53.58	52.89	53.15	866901
2012-03-19	53.15	53.25	52.58	52.90	692442
2012-03-20	52.51	52.98	52.10	52.56	515712
2012-03-21	52.62	53.00	52.48	52.76	471571
2012-03-22	52.19	52.83	52.17	52.70	350375
2012-03-23	52.99	53.25	52.72	53.03	583405
2012-03-26	53.24	54.50	53.24	53.83	522671
2012-03-27	54.18	55.58	54.18	54.69	1109756
2012-03-28	54.85	54.85	54.22	54.74	480350
2012-03-29	54.20	54.61	53.93	54.33	374756
2012-03-30	54.60	54.72	54.16	54.16	399535
2012-04-02	54.21	54.79	53.95	54.52	463157
2012-04-03	54.59	54.97	54.13	54.45	415020
2012-04-04	54.08	54.60	53.93	54.01	316428
2012-04-05	53.99	54.17	52.86	52.94	837422
2012-04-09	52.49	52.88	52.27	52.44	473114
2012-04-10	52.44	52.59	50.96	51.09	373725
2012-04-11	51.63	52.06	51.37	51.94	431310
2012-04-12	52.12	53.12	52.00	52.85	543519
2012-04-13	52.72	53.15	52.45	52.47	334709
2012-04-16	52.49	52.90	52.44	52.55	485959
2012-04-17	52.70	52.89	52.56	52.60	709956
2012-04-18	52.51	52.64	52.20	52.33	215426
2012-04-19	52.40	52.61	51.82	52.20	204951
2012-04-20	52.29	52.85	52.29	52.64	363134
2012-04-23	51.97	51.98	51.21	51.78	289177
2012-04-24	51.71	52.02	51.25	51.44	298298
2012-04-25	52.16	52.42	52.07	52.24	235487
2012-04-26	51.99	52.36	51.94	52.10	241872
2012-04-27	52.15	52.64	52.15	52.47	339057
2012-04-30	52.38	52.77	52.00	52.40	337572
2012-05-01	52.39	52.66	52.14	52.20	315735
2012-05-02	51.97	52.16	51.80	51.92	285394
2012-05-03	54.25	55.95	52.89	53.64	1136333
2012-05-04	53.37	53.56	53.03	53.33	717802
2012-05-07	53.42	55.13	53.13	55.00	1325044
2012-05-08	48.00	49.39	45.51	46.14	2983189
2012-05-09	46.12	47.15	45.96	46.08	1173518
2012-05-10	47.19	48.13	46.75	46.92	1160995
2012-05-11	46.85	47.20	46.55	46.92	690450
2012-05-14	46.60	46.67	45.95	45.99	532453
2012-05-15	45.90	46.22	45.36	45.37	638538
2012-05-16	45.56	45.99	45.26	45.41	477834
2012-05-17	45.40	45.49	44.52	44.62	500921
2012-05-18	44.72	44.85	44.04	44.15	527067
2012-05-21	44.15	44.89	43.86	44.81	302887
2012-05-22	44.86	45.24	44.27	44.51	286313
2012-05-23	43.99	44.37	42.97	44.23	532627
2012-05-24	44.30	44.50	43.58	44.22	277015
2012-05-25	44.16	44.58	43.71	43.85	154444
2012-05-29	44.22	44.39	43.83	44.18	210709
2012-05-30	43.91	44.02	43.46	43.61	252386
2012-05-31	43.56	43.63	43.02	43.17	561555
2012-06-01	42.71	42.74	42.05	42.33	499755
2012-06-04	42.33	42.33	41.66	41.95	385866
2012-06-05	41.89	42.35	41.85	42.14	352480
2012-06-06	42.52	43.53	42.49	43.18	521491
2012-06-07	43.65	44.40	43.27	43.29	726196
2012-06-08	43.00	43.03	41.80	42.27	1405717
2012-06-11	42.50	42.64	42.11	42.45	686333
2012-06-12	42.56	43.18	42.52	43.05	662761
2012-06-13	35.74	40.85	35.49	40.21	8849962
2012-06-14	40.13	40.44	39.47	39.60	2112669
2012-06-15	39.56	39.77	38.85	39.05	1314891
2012-06-18	39.22	40.12	38.87	40.03	1072503
2012-06-19	40.10	40.78	40.10	40.60	465547
2012-06-20	40.43	40.50	39.83	40.08	717284
2012-06-21	40.10	40.12	39.02	39.22	595965
2012-06-22	39.44	39.58	39.02	39.48	486881
2012-06-25	38.94	39.07	37.91	38.53	789347
2012-06-26	38.79	39.69	38.54	39.47	947571
2012-06-27	39.59	40.17	39.47	39.86	773682
2012-06-28	39.57	40.50	39.50	40.42	564592
2012-06-29	41.00	41.22	40.78	41.12	659053
2012-07-02	41.21	41.26	40.54	40.88	284629
2012-07-03	41.03	41.25	40.70	40.99	122152
2012-07-05	40.90	41.34	40.49	41.27	332474
2012-07-06	40.84	41.22	40.52	40.64	323612
2012-07-09	40.64	40.64	40.01	40.45	423936
2012-07-10	40.63	40.70	39.82	40.08	307023
2012-07-11	40.40	40.63	39.69	40.19	417488
2012-07-12	39.59	39.80	38.65	38.76	1272665
2012-07-13	38.75	39.10	38.34	38.48	680239
2012-07-16	38.39	39.19	38.32	38.94	478796
2012-07-17	39.06	39.50	38.74	39.39	316738
2012-07-18	39.39	39.73	38.93	39.19	672712
2012-07-19	39.24	39.37	38.78	39.17	845378
2012-07-20	38.98	39.85	38.97	39.38	472921
2012-07-23	38.76	39.29	38.72	38.92	351075
2012-07-24	38.94	39.09	37.98	38.17	362939
2012-07-25	38.21	38.77	37.97	38.57	429497
2012-07-26	39.02	39.09	38.40	38.71	355253
2012-07-27	38.89	39.86	38.45	39.49	336071
2012-07-30	39.34	39.62	39.18	39.47	253794
2012-07-31	39.31	40.14	39.23	39.90	336508
2012-08-01	39.88	40.08	39.29	39.52	372383
2012-08-02	39.30	39.54	38.58	39.03	716652
2012-08-03	39.55	40.89	39.25	40.69	394894
2012-08-06	40.46	40.49	39.50	39.76	672710
2012-08-07	39.27	41.50	38.78	41.01	457154
2012-08-08	40.95	41.55	40.70	41.29	545319
2012-08-09	41.22	41.63	40.93	41.39	499195
2012-08-10	38.94	43.04	38.94	42.97	1671089
2012-08-13	42.70	42.90	41.47	41.65	541993
2012-08-14	41.95	42.12	41.30	41.81	442845
2012-08-15	41.83	42.88	41.63	42.73	436573
2012-08-16	42.77	43.50	42.56	43.14	398354
2012-08-17	43.14	43.64	42.90	43.37	418838
2012-08-20	43.15	43.32	42.59	42.98	450268
2012-08-21	43.00	43.45	42.94	43.18	383113
2012-08-22	43.21	43.34	42.59	42.85	392419
2012-08-23	42.54	42.64	41.97	42.13	483702
2012-08-24	42.15	42.28	41.68	42.07	350396
2012-08-27	42.13	42.13	41.01	41.16	587580
2012-08-28	41.20	41.30	40.66	40.84	618631
2012-08-29	41.07	41.78	40.92	41.56	261405
2012-08-30	41.45	41.45	41.12	41.18	185941
2012-08-31	41.49	41.74	41.22	41.65	204465
2012-09-04	41.61	42.15	41.11	42.07	352833
2012-09-05	42.00	42.17	41.68	41.98	291570
2012-09-06	42.29	42.99	42.14	42.62	289432
2012-09-07	42.67	43.44	42.35	43.21	322107
2012-09-10	43.01	43.89	42.94	42.98	342445
2012-09-11	43.04	43.48	42.61	43.00	591457
2012-09-12	43.00	43.48	42.97	43.45	240587
2012-09-13	43.21	44.29	43.02	43.95	230687
2012-09-14	44.01	45.00	44.01	44.58	270470
2012-09-17	44.40	44.60	43.73	43.89	286488
2012-09-18	43.78	44.03	43.48	43.85	344519
2012-09-19	43.75	44.11	43.65	43.78	333973
2012-09-20	43.70	44.25	43.41	44.11	198854
2012-09-21	44.37	44.73	43.69	44.12	1078294
2012-09-24	43.56	44.47	43.56	44.25	245385
2012-09-25	44.51	44.51	43.50	43.65	292316
2012-09-26	43.55	43.78	42.90	43.11	302752
2012-09-27	43.33	43.70	43.03	43.54	126874
2012-09-28	43.57	43.96	43.02	43.47	293622
2012-10-01	43.51	43.75	43.01	43.60	378894
2012-10-02	43.63	43.63	43.35	43.56	267615
2012-10-03	43.55	43.93	43.40	43.51	159075
2012-10-04	43.71	44.43	43.37	44.20	481285
2012-10-05	44.32	44.60	44.02	44.11	229909
2012-10-08	43.91	44.20	43.71	44.00	121024
2012-10-09	43.90	44.03	43.25	43.55	327501
2012-10-10	43.50	43.73	43.25	43.47	221511
2012-10-11	43.75	43.94	43.45	43.46	104282
2012-10-12	43.50	43.68	42.64	42.78	235403
2012-10-15	42.66	43.28	42.40	43.20	237738
2012-10-16	43.39	43.57	42.75	43.25	337672
2012-10-17	43.45	43.91	43.23	43.57	232639
2012-10-18	43.50	43.64	42.98	43.50	155170
2012-10-19	43.29	43.64	42.62	42.81	227879
2012-10-22	42.61	43.11	41.96	42.50	188318
2012-10-23	41.99	42.29	41.41	42.10	277330
2012-10-24	42.34	42.48	41.91	41.96	190174
2012-10-25	42.10	42.41	41.55	41.81	352948
2012-10-26	41.86	42.15	41.73	41.89	176683
2012-10-31	42.14	42.86	41.84	42.81	160355
2012-11-01	42.83	43.99	42.56	43.51	512324
2012-11-02	43.74	43.83	42.94	42.97	230839
2012-11-05	42.88	43.65	42.67	43.27	207333
2012-11-06	43.48	43.97	43.44	43.67	300975
2012-11-07	43.22	44.09	42.78	44.06	513126
2012-11-08	44.50	44.59	42.04	42.20	696832
2012-11-09	42.00	42.19	41.53	41.95	421565
2012-11-12	42.06	42.06	40.93	41.16	436232
2012-11-13	41.09	41.76	40.96	41.02	284756
2012-11-14	41.03	41.13	39.64	39.77	568393
2012-11-15	39.83	40.48	39.75	40.29	426802
2012-11-16	40.34	40.60	39.71	40.39	479163
2012-11-19	40.92	41.51	40.61	41.21	317331
2012-11-20	41.16	41.60	41.06	41.31	370633
2012-11-21	41.12	41.47	40.91	41.38	213858
2012-11-23	41.67	41.77	41.41	41.58	156600
2012-11-26	41.58	41.72	41.13	41.15	292900
2012-11-27	41.68	41.68	40.96	41.00	322809
2012-11-28	40.83	41.06	40.64	40.88	252123
2012-11-29	41.10	41.57	40.84	41.24	313282
2012-11-30	41.04	41.53	40.86	41.46	1097596
2012-12-03	41.48	41.74	41.26	41.28	287044
2012-12-04	41.23	41.80	41.03	41.26	167237
2012-12-05	41.33	41.50	40.69	40.90	276628
2012-12-06	40.87	41.01	40.38	40.63	450762
2012-12-07	40.76	41.37	40.70	41.34	160549
2012-12-10	41.25	42.00	40.88	41.86	519532
2012-12-11	41.96	42.45	41.94	42.14	314432
2012-12-12	42.26	42.33	41.84	41.95	254671
2012-12-13	42.00	42.00	41.66	41.85	287513
2012-12-14	41.98	43.33	41.69	42.46	848369
2012-12-17	42.68	43.04	42.52	42.69	307959
2012-12-18	42.81	43.80	42.76	43.79	340865
2012-12-19	43.90	44.00	43.45	43.53	270314
2012-12-20	43.63	43.89	43.41	43.73	202418
2012-12-21	43.25	44.10	43.23	43.78	632438
2012-12-24	43.61	43.97	43.51	43.97	103970
2012-12-26	43.93	44.00	43.56	43.85	206443
2012-12-27	43.85	44.07	43.33	43.86	428148
2012-12-28	43.66	44.22	43.61	43.72	228440
2012-12-31	43.54	44.20	43.52	44.05	179504
2013-01-02	44.78	45.13	44.40	44.75	488637
2013-01-03	44.83	45.08	44.77	45.07	366348
2013-01-04	45.24	46.16	45.18	46.10	266178
2013-01-07	45.86	46.39	45.85	46.28	328651
2013-01-08	46.24	46.38	45.53	45.69	258874
2013-01-09	45.79	46.31	45.79	46.07	155515
2013-01-10	46.30	46.30	45.87	46.12	105236
2013-01-11	46.21	46.27	45.90	46.25	183817
2013-01-14	46.14	46.18	44.84	44.99	673228
2013-01-15	44.70	45.35	44.61	44.79	450706
2013-01-16	44.62	45.16	44.49	44.53	270988
2013-01-17	44.77	44.95	44.46	44.69	369554
2013-01-18	44.77	45.06	44.19	45.06	268436
2013-01-22	44.93	45.13	44.78	44.99	355595
2013-01-23	44.93	45.09	44.55	44.65	368671
2013-01-24	44.75	45.81	44.75	45.54	322904
2013-01-25	45.66	46.09	45.54	45.71	174122
2013-01-28	45.60	45.60	43.79	44.01	666459
2013-01-29	43.95	44.18	43.73	43.90	305603
2013-01-30	43.87	44.16	43.70	43.72	132828
2013-01-31	43.52	43.95	43.52	43.72	200415
2013-02-01	43.90	44.34	43.72	44.14	192227
2013-02-04	43.89	44.00	43.39	43.76	309597
2013-02-05	43.85	44.54	43.77	43.92	282306
2013-02-06	44.78	46.16	44.03	44.17	628882
2013-02-07	44.46	44.90	43.66	43.96	379250
2013-02-08	43.92	44.18	43.89	44.17	314075
2013-02-11	44.20	44.62	43.94	44.00	164900
2013-02-12	43.90	43.96	43.55	43.62	215072
2013-02-13	43.75	43.89	43.46	43.63	142071
2013-02-14	43.55	43.86	43.43	43.73	204455
2013-02-15	43.72	44.24	43.67	44.03	193334
2013-02-19	44.05	44.90	43.94	44.85	411526
2013-02-20	44.60	44.60	43.96	43.97	222211
2013-02-21	43.81	43.94	43.31	43.48	250663
2013-02-22	43.54	43.67	43.09	43.64	316721
2013-02-25	43.80	43.83	42.81	42.89	265259
2013-02-26	43.15	43.29	42.64	43.15	381185
2013-02-27	43.27	44.75	43.27	44.71	360948
2013-02-28	44.62	44.74	44.04	44.31	316461
2013-03-01	44.08	44.57	43.63	44.47	325784
2013-03-04	44.37	44.45	44.07	44.25	229475
2013-03-05	44.52	45.77	44.29	45.63	502834
2013-03-06	45.67	46.34	45.67	46.01	464808
2013-03-07	45.95	46.30	45.90	46.29	414583
2013-03-08	46.41	46.84	46.25	46.73	359176
2013-03-11	46.75	47.13	46.51	47.08	420046
2013-03-12	47.16	47.60	46.73	47.36	500257
2013-03-13	47.33	47.35	46.86	46.93	404927
2013-03-14	47.05	47.08	46.45	46.52	172060
2013-03-15	46.20	46.30	45.28	45.29	515779
2013-03-18	44.91	45.26	44.73	45.11	377579
2013-03-19	45.22	45.25	44.59	44.98	377492
2013-03-20	45.13	45.17	44.70	45.00	350647
2013-03-21	44.55	45.05	44.42	44.62	405780
2013-03-22	44.61	44.69	44.27	44.32	170731
2013-03-25	44.45	44.78	44.15	44.44	277937
2013-03-26	44.65	44.74	44.13	44.28	210828
2013-03-27	44.00	44.04	43.31	43.54	388390
2013-03-28	43.46	43.75	42.90	43.24	384090
2013-04-01	43.14	43.63	42.65	42.86	266452
2013-04-02	43.14	43.29	42.81	42.87	280173
2013-04-03	43.07	43.22	42.50	42.79	342322
2013-04-04	42.87	43.12	42.66	42.81	182226
2013-04-05	42.29	43.02	42.01	42.97	497457
2013-04-08	43.07	45.39	43.07	45.23	832421
2013-04-09	45.22	45.47	44.71	44.74	509900
2013-04-10	44.85	45.83	44.75	45.82	363313
2013-04-11	45.81	46.61	45.78	45.92	356177
2013-04-12	45.84	45.92	45.27	45.43	168743
2013-04-15	45.06	45.26	44.67	44.97	428307
2013-04-16	45.30	45.37	44.91	45.07	1089325
2013-04-17	44.74	44.74	43.55	44.07	507861
2013-04-18	44.18	44.18	43.41	43.59	199967
2013-04-19	43.51	43.86	43.04	43.25	340116
2013-04-22	43.33	43.34	42.61	43.17	527374
2013-04-23	43.31	43.48	43.03	43.44	338700
2013-04-24	43.53	44.25	43.35	44.17	218961
2013-04-25	44.26	44.73	43.69	44.34	282491
2013-04-26	44.39	44.39	43.80	43.99	282680
2013-04-29	43.99	45.38	43.87	45.29	511826
2013-04-30	45.35	45.40	44.61	45.35	301793
2013-05-01	45.23	45.39	44.88	45.00	468361
2013-05-02	45.35	45.45	44.95	45.12	661227
2013-05-03	45.47	46.40	45.43	45.81	538985
2013-05-06	45.81	46.72	45.48	46.56	790453
2013-05-07	46.17	48.70	45.52	48.42	1181187
2013-05-08	48.39	48.39	47.47	47.92	566853
2013-05-09	47.94	48.02	47.34	47.54	723728
2013-05-10	47.68	48.50	47.57	48.13	369400
2013-05-13	48.14	48.14	47.34	47.59	418227
2013-05-14	47.80	48.47	47.73	48.36	254451
2013-05-15	48.45	49.11	48.20	48.90	388817
2013-05-16	48.77	49.02	48.54	48.65	258739
2013-05-17	48.83	48.87	48.14	48.64	306642
2013-05-20	48.59	48.95	48.23	48.68	247528
2013-05-21	48.73	48.93	48.29	48.54	254334
2013-05-22	48.59	48.96	48.32	48.35	441438
2013-05-23	47.82	48.34	47.62	48.30	340008
2013-05-24	48.10	48.20	47.54	47.79	304069
2013-05-28	47.96	49.24	47.96	48.83	559816
2013-05-29	48.64	48.89	48.25	48.73	274444
2013-05-30	48.78	48.88	48.49	48.65	230748
2013-05-31	47.55	48.18	47.25	47.27	542332
2013-06-03	47.23	47.33	46.43	46.97	272804
2013-06-04	46.73	47.50	46.09	46.33	410557
2013-06-05	46.32	46.32	45.30	45.38	587361
2013-06-06	45.26	45.92	45.17	45.91	269913
2013-06-07	46.25	47.34	46.25	46.32	446017
2013-06-10	46.34	47.25	46.30	47.20	292758
2013-06-11	47.19	47.43	46.49	47.26	387301
2013-06-12	47.30	47.40	46.92	47.00	399784
2013-06-13	46.85	47.85	46.73	47.81	189790
2013-06-14	48.01	48.12	47.57	47.72	199054
2013-06-17	47.94	49.42	47.84	49.28	549994
2013-06-18	49.30	50.46	49.06	49.92	601041
2013-06-19	49.98	50.00	49.16	49.25	330012
2013-06-20	48.66	48.77	47.58	47.97	459549
2013-06-21	48.20	48.29	47.25	48.00	578374
2013-06-24	47.38	47.51	46.55	47.25	367704
2013-06-25	47.51	47.65	46.94	47.41	355071
2013-06-26	47.62	47.89	47.21	47.75	171229
2013-06-27	48.07	48.38	47.83	48.27	268906
2013-06-28	48.07	48.67	47.93	48.31	416066
2013-07-01	48.56	49.09	48.45	48.63	287506
2013-07-02	48.58	49.15	48.47	48.77	264251
2013-07-03	48.45	48.84	47.88	48.83	252896
2013-07-05	49.18	49.75	48.92	49.21	362370
2013-07-08	49.35	49.75	49.35	49.52	126400
2013-07-09	49.70	50.01	49.43	49.88	252023
2013-07-10	49.87	50.11	49.67	49.86	250512
2013-07-11	50.00	50.48	49.81	50.09	215332
2013-07-12	50.04	50.55	49.91	50.36	399583
2013-07-15	50.43	50.50	49.78	50.16	213484
2013-07-16	50.09	50.45	49.84	49.89	267461
2013-07-17	49.90	50.07	49.69	49.93	146461
2013-07-18	49.95	50.47	49.89	50.01	213399
2013-07-19	50.04	50.15	49.69	50.02	178542
2013-07-22	49.97	50.31	49.87	50.02	108384
2013-07-23	50.10	51.01	49.68	49.90	179606
2013-07-24	49.94	50.02	49.26	49.41	248520
2013-07-25	49.21	50.01	49.14	49.96	184374
2013-07-26	49.50	49.52	48.97	49.27	171201
2013-07-29	49.28	50.04	49.28	49.99	166086
2013-07-30	49.80	50.14	47.87	49.97	262114
2013-07-31	50.13	50.61	49.86	50.25	458073
2013-08-01	50.61	52.32	50.44	51.86	548923
2013-08-02	51.69	52.12	51.50	51.65	274332
2013-08-05	51.66	52.57	51.56	52.48	538289
2013-08-06	51.95	52.79	51.60	52.63	802688
2013-08-07	52.68	52.81	52.23	52.72	268376
2013-08-08	52.97	53.42	52.81	53.18	362343
2013-08-09	52.94	54.12	52.56	53.51	405549
2013-08-12	53.42	54.37	53.42	53.82	629207
2013-08-13	54.02	54.08	53.57	53.98	245149
2013-08-14	53.96	54.22	53.65	54.10	216057
2013-08-15	53.82	53.89	53.13	53.59	172328
2013-08-16	53.26	53.60	52.70	53.42	159530
2013-08-19	53.50	53.87	53.20	53.42	151893
2013-08-20	53.50	54.81	53.38	54.52	312037
2013-08-21	54.37	54.65	53.98	54.13	184905
2013-08-22	54.11	54.99	54.11	54.79	145393
2013-08-23	54.32	54.87	54.00	54.80	141514
2013-08-26	54.95	54.95	53.73	53.90	329711
2013-08-27	53.55	53.84	52.80	52.84	372488
2013-08-28	52.95	53.38	52.50	52.64	374974
2013-08-29	52.57	53.33	52.57	52.78	496762
2013-08-30	52.87	53.13	52.66	52.71	315882
2013-09-03	53.19	53.55	52.31	52.66	412868
2013-09-04	52.51	53.76	52.51	53.69	284350
2013-09-05	53.62	54.13	53.46	53.59	275043
2013-09-06	53.80	54.17	53.13	53.65	171933
2013-09-09	53.95	54.73	53.56	54.64	183696
2013-09-10	54.83	55.59	54.78	55.07	289778
2013-09-11	54.96	55.31	54.77	54.78	161099
2013-09-12	55.01	55.67	54.82	55.30	167467
2013-09-13	55.30	55.87	55.19	55.45	226717
2013-09-16	55.85	55.95	55.40	55.46	262031
2013-09-17	55.46	55.80	55.23	55.63	197855
2013-09-18	55.22	55.97	54.52	55.66	413983
2013-09-19	55.86	55.99	55.43	55.58	281266
2013-09-20	55.59	55.97	55.09	55.42	701844
2013-09-23	55.42	55.44	54.79	55.10	241364
2013-09-24	55.00	55.67	55.00	55.32	261681
2013-09-25	55.32	55.49	54.95	55.10	737358
2013-09-26	55.18	55.40	54.78	55.15	234862
2013-09-27	55.06	55.49	54.62	55.10	149890
2013-09-30	54.68	55.08	54.40	55.03	332982
2013-10-01	55.10	55.98	55.04	55.50	532944
2013-10-02	55.54	55.79	55.16	55.65	347561
2013-10-03	55.55	55.68	55.09	55.54	343140
2013-10-04	55.61	56.05	55.52	55.83	275960
2013-10-07	55.57	55.72	55.13	55.14	151733
2013-10-08	55.18	55.20	53.99	54.02	224498
2013-10-09	54.11	54.25	53.57	53.82	157761
2013-10-10	54.42	54.70	54.35	54.57	208852
2013-10-11	54.39	55.02	54.39	54.95	140493
2013-10-14	54.60	56.02	54.60	55.93	291275
2013-10-15	55.66	56.30	55.41	55.61	264067
2013-10-16	55.93	56.20	55.65	55.89	174849
2013-10-17	56.30	57.42	56.30	57.02	526815
2013-10-18	57.45	57.48	56.93	57.20	367684
2013-10-21	57.28	57.46	56.96	57.39	158105
2013-10-22	57.50	58.16	57.50	58.09	256080
2013-10-23	57.92	58.19	57.80	58.04	178914
2013-10-24	58.07	58.45	57.98	58.38	160380
2013-10-25	58.25	58.82	58.12	58.80	104037
2013-10-28	58.61	59.00	58.43	58.61	152258
2013-10-29	58.70	58.94	58.48	58.84	175395
2013-10-30	58.83	59.09	58.35	58.50	161103
2013-10-31	58.43	59.07	57.85	58.72	388303
2013-11-01	58.86	59.22	58.55	58.79	214772
2013-11-04	58.98	59.12	58.48	58.59	219517
2013-11-05	58.54	58.54	57.88	58.14	167116
2013-11-06	58.23	58.44	57.65	57.80	253364
2013-11-07	58.50	59.59	57.33	57.66	536931
2013-11-08	58.72	59.61	57.24	57.52	897169
2013-11-11	57.65	57.95	57.22	57.27	471964
2013-11-12	57.33	57.87	57.00	57.84	542569
2013-11-13	57.71	59.02	57.52	58.80	637979
2013-11-14	58.94	59.41	58.81	58.98	445949
2013-11-15	59.19	59.41	58.82	58.95	283802
2013-11-18	58.96	59.06	58.18	58.29	329861
2013-11-19	58.20	59.02	58.04	58.89	418975
2013-11-20	58.91	59.00	58.21	58.39	183728
2013-11-21	58.59	59.19	58.43	59.04	348367
2013-11-22	58.57	59.19	58.57	59.05	238715
2013-11-25	59.25	59.56	58.88	59.06	350791
2013-11-26	59.05	59.31	58.51	58.81	211129
2013-11-27	58.93	58.93	58.47	58.61	148073
2013-11-29	58.70	59.02	58.58	58.58	86068
2013-12-02	58.62	59.06	58.18	58.59	246116
2013-12-03	58.39	58.75	58.02	58.39	375981
2013-12-04	58.21	59.79	58.04	59.53	536688
2013-12-05	59.69	60.45	59.58	60.34	878561
2013-12-06	60.89	61.20	60.08	60.26	606274
2013-12-09	60.32	60.62	59.65	59.96	466429
2013-12-10	59.93	60.08	59.54	59.63	445740
2013-12-11	59.61	59.92	59.25	59.74	390418
2013-12-12	59.55	59.96	59.48	59.89	425423
2013-12-13	59.86	60.67	59.67	60.35	342716
2013-12-16	60.78	61.11	60.39	60.60	258024
2013-12-17	60.03	61.02	59.85	60.84	386200
2013-12-18	60.96	61.51	60.22	61.34	372486
2013-12-19	61.39	61.74	61.01	61.12	190253
2013-12-20	61.06	61.17	60.83	61.15	497544
2013-12-23	61.23	61.84	60.99	61.75	167322
2013-12-24	61.85	62.25	61.76	62.22	43868
2013-12-26	62.37	62.46	61.90	62.01	100386
2013-12-27	62.25	62.37	62.06	62.22	127381
2013-12-30	62.31	62.44	62.13	62.27	131952
2013-12-31	62.36	62.57	62.01	62.22	177121
2014-01-02	62.08	62.39	60.94	61.20	330501
2014-01-03	61.24	61.96	61.01	61.83	272203
2014-01-06	61.91	61.96	61.28	61.51	402874
2014-01-07	61.58	62.46	61.58	61.93	677831
2014-01-08	61.84	62.55	61.56	62.39	893910
2014-01-09	62.35	62.99	62.33	62.71	855765
2014-01-10	62.97	63.39	62.71	63.30	352180
2014-01-13	63.12	63.12	61.97	62.11	217707
2014-01-14	62.24	62.73	62.02	62.63	194981
2014-01-15	62.93	63.30	62.71	63.08	231226
2014-01-16	63.29	63.37	62.87	63.26	385933
2014-01-17	63.08	63.24	62.13	62.17	335682
2014-01-21	62.25	62.68	60.71	61.87	564181
2014-01-22	61.92	62.04	61.36	61.81	278415
2014-01-23	61.81	61.97	61.36	61.94	415457
2014-01-24	61.79	61.79	59.77	59.78	316341
2014-01-27	59.98	60.08	59.01	59.49	421909
2014-01-28	59.66	60.29	59.52	60.05	265965
2014-01-29	59.72	60.31	59.72	60.11	406372
2014-01-30	60.54	61.25	60.23	60.86	327627
2014-01-31	59.95	60.48	59.29	59.39	644530
2014-02-03	59.31	59.45	56.99	57.02	610410
2014-02-04	57.27	57.31	56.61	56.96	579868
2014-02-05	56.83	57.93	56.57	57.63	490207
2014-02-06	57.90	58.08	55.23	56.40	861038
2014-02-07	56.81	57.47	56.21	57.42	661980
2014-02-10	57.52	57.85	56.80	57.36	675860
2014-02-11	57.64	57.64	57.13	57.27	436559
2014-02-12	57.27	57.62	57.12	57.24	293465
2014-02-13	56.86	57.40	56.73	57.14	340633
2014-02-14	57.13	57.88	56.99	57.69	292649
2014-02-18	57.60	58.17	57.21	57.21	364041
2014-02-19	57.03	57.26	56.41	56.47	380388
2014-02-20	56.15	56.51	55.86	56.13	379583
2014-02-21	56.34	56.79	56.23	56.28	264468
2014-02-24	56.37	56.88	55.83	55.84	323538
2014-02-25	55.90	56.19	55.49	55.94	234020
2014-02-26	56.05	57.11	56.04	57.00	417585
2014-02-27	56.93	57.41	56.88	57.23	57957
2014-02-28	57.17	57.49	56.76	57.11	261938
2014-03-03	57.01	57.01	56.31	56.66	331786
2014-03-04	57.11	57.71	57.11	57.41	239600
2014-03-05	57.51	57.61	57.20	57.40	197151
2014-03-06	57.36	58.00	57.36	57.63	360539
2014-03-07	58.09	59.61	57.83	59.61	494519
2014-03-10	59.63	59.80	59.03	59.57	408294
2014-03-11	59.47	59.91	58.92	59.48	293959
2014-03-12	59.17	59.31	58.57	58.78	374417
2014-03-13	58.90	59.45	58.45	58.60	260721
2014-03-14	58.61	59.25	58.26	59.18	294195
2014-03-17	59.45	60.19	59.22	59.87	291005
2014-03-18	60.00	60.29	59.87	59.96	273440
2014-03-19	59.96	60.05	59.32	59.58	179036
2014-03-20	59.45	59.95	59.21	59.93	226180
2014-03-21	60.00	60.42	59.96	60.40	392289
2014-03-24	60.61	61.49	60.56	60.93	301588
2014-03-25	61.05	61.25	60.20	60.75	213093
2014-03-26	60.88	61.15	60.32	60.32	166669
2014-03-27	60.32	60.68	59.47	59.70	181286
2014-03-28	59.78	60.24	59.65	60.03	148831
2014-03-31	60.45	61.34	60.12	61.28	237802
2014-04-01	61.24	61.88	60.52	61.78	255617
2014-04-02	61.65	63.96	61.11	63.28	639210
2014-04-03	63.35	63.49	62.27	62.60	487762
2014-04-04	63.08	63.51	62.16	62.60	318250
2014-04-07	62.44	62.75	60.95	61.30	197618
2014-04-08	61.25	62.03	61.10	61.45	243302
2014-04-09	61.49	61.85	60.61	61.05	312987
2014-04-10	61.06	61.32	59.88	60.02	217640
2014-04-11	59.48	59.99	58.79	58.84	267675
2014-04-14	59.47	59.89	58.62	58.89	262225
2014-04-15	58.93	58.97	57.24	58.41	405657
2014-04-16	58.66	59.14	58.21	58.44	262603
2014-04-17	58.50	59.84	58.18	59.63	238296
2014-04-21	59.52	59.89	59.29	59.36	104488
2014-04-22	59.35	59.73	59.32	59.50	178487
2014-04-23	59.54	59.91	59.19	59.22	185195
2014-04-24	60.39	61.54	60.20	60.96	406977
2014-04-25	60.90	61.22	60.43	60.44	217956
2014-04-28	60.72	61.02	59.39	60.36	254131
2014-04-29	60.78	61.74	60.78	61.04	266911
2014-04-30	61.06	61.41	60.96	61.21	319446
2014-05-01	61.42	61.55	60.91	61.19	344723
2014-05-02	60.65	61.27	60.65	61.15	271116
2014-05-05	60.75	61.13	60.18	60.49	517686
2014-05-06	61.04	62.21	59.89	60.60	428729
2014-05-07	60.62	61.72	60.62	61.49	293265
2014-05-08	61.25	62.29	60.67	60.81	366082
2014-05-09	60.75	61.27	60.44	61.00	145772
2014-05-12	61.33	62.19	61.33	61.66	175620
2014-05-13	61.53	61.98	61.48	61.52	147441
2014-05-14	61.52	61.56	60.72	60.76	186793
2014-05-15	60.61	60.92	59.61	60.21	262432
2014-05-16	60.25	60.67	59.95	60.43	120120
2014-05-19	60.35	61.14	60.19	60.58	164161
2014-05-20	60.25	60.51	59.59	59.92	294132
2014-05-21	60.05	60.53	59.08	59.31	295367
2014-05-22	58.82	59.72	58.65	59.42	250135
2014-05-23	59.47	60.05	59.20	60.04	239206
2014-05-27	60.35	60.39	59.54	60.00	190716
2014-05-28	59.92	60.49	59.69	60.04	243398
2014-05-29	60.02	60.50	59.88	60.37	129140
2014-05-30	60.29	60.56	59.83	59.95	196451
2014-06-02	60.02	60.16	59.45	59.68	305914
2014-06-03	59.26	59.84	59.13	59.16	306390
2014-06-04	59.10	60.11	58.94	59.48	370528
2014-06-05	59.63	60.51	59.43	60.46	272512
2014-06-06	60.60	60.95	60.13	60.29	359310
2014-06-09	60.50	61.02	60.46	61.00	352238
2014-06-10	61.04	61.32	60.51	60.83	163903
2014-06-11	60.70	60.78	60.05	60.07	238028
2014-06-12	59.75	60.00	57.90	58.14	353344
2014-06-13	58.16	58.70	57.43	57.64	282520
2014-06-16	57.68	57.88	56.94	57.03	370260
2014-06-17	57.08	57.80	55.77	57.44	424801
2014-06-18	57.59	57.63	56.93	57.22	185243
2014-06-19	57.33	57.92	57.06	57.44	265220
2014-06-20	57.30	57.87	57.09	57.40	445594
2014-06-23	57.53	57.53	57.00	57.18	256608
2014-06-24	57.08	57.20	56.51	56.55	325603
2014-06-25	56.67	56.99	56.49	56.89	217039
2014-06-26	56.91	56.93	56.10	56.22	296214
2014-06-27	56.06	57.00	56.06	56.91	242703
2014-06-30	56.94	57.01	56.47	56.86	250930
2014-07-01	56.85	57.30	56.71	56.90	321415
2014-07-02	56.75	56.91	56.04	56.19	243645
2014-07-03	56.29	56.91	56.29	56.65	283601
2014-07-07	56.70	56.70	56.13	56.24	130190
2014-07-08	56.18	56.39	55.79	55.92	515243
2014-07-09	55.97	56.19	55.55	55.57	237898
2014-07-10	54.81	55.11	54.67	54.77	224977
2014-07-11	54.79	54.93	54.27	54.30	207687
2014-07-14	54.77	55.10	54.60	54.96	210592
2014-07-15	55.10	55.31	54.82	54.89	313889
2014-07-16	54.94	55.20	54.42	54.64	322739
2014-07-17	54.65	54.82	54.28	54.35	167805
2014-07-18	54.72	55.09	54.52	55.00	268438
2014-07-21	54.77	54.94	54.33	54.55	165267
2014-07-22	54.68	55.32	54.68	54.93	179858
2014-07-23	54.98	55.24	54.65	54.72	197064
2014-07-24	54.93	55.22	54.69	54.81	232659
2014-07-25	54.59	54.59	53.86	53.99	193772
2014-07-28	54.10	54.44	53.65	54.15	152029
2014-07-29	54.25	54.49	53.74	53.74	200944
2014-07-30	53.82	54.14	53.41	53.66	216486
2014-07-31	53.31	53.75	52.73	53.20	357945
2014-08-01	53.23	53.46	52.38	53.09	392145
2014-08-04	53.33	54.54	53.03	53.40	513545
2014-08-05	55.31	56.04	54.70	55.10	496600
2014-08-06	54.98	56.06	54.81	55.84	298701
2014-08-07	55.84	56.00	55.14	55.30	242219
2014-08-08	55.35	56.35	55.04	56.24	281014
2014-08-11	56.56	56.95	56.35	56.93	292300
2014-08-12	58.12	58.74	56.94	56.98	482533
2014-08-13	57.26	57.28	56.77	57.00	505558
2014-08-14	57.20	57.33	56.83	57.11	238575
2014-08-15	57.35	57.50	56.82	57.09	278425
2014-08-18	57.55	57.86	57.28	57.65	301368
2014-08-19	57.65	57.96	57.25	57.44	418814
2014-08-20	57.44	58.88	57.44	58.68	774006
2014-08-21	58.66	59.62	58.47	59.53	383951
2014-08-22	59.51	60.11	59.30	59.99	523823
2014-08-25	59.82	60.15	59.55	60.05	364860
2014-08-26	59.97	60.59	59.63	60.33	314426
2014-08-27	60.34	60.75	59.72	59.79	480611
2014-08-28	59.72	61.16	59.44	61.04	432393
2014-08-29	59.02	59.02	57.05	57.73	574228
2014-09-02	57.62	58.52	57.59	58.00	352504
2014-09-03	58.20	58.20	57.19	57.32	345056
2014-09-04	57.50	57.64	56.74	56.77	362825
2014-09-05	56.61	57.18	56.61	57.18	220719
2014-09-08	57.41	57.75	56.95	57.30	330710
2014-09-09	57.09	57.40	56.85	56.91	249474
2014-09-10	56.84	57.18	56.49	56.65	227620
2014-09-11	56.50	56.63	56.15	56.33	219500
2014-09-12	56.42	56.78	56.25	56.49	226120
2014-09-15	56.62	56.92	56.33	56.63	222841
2014-09-16	56.57	57.37	56.57	56.71	295117
2014-09-17	56.59	56.87	56.28	56.41	255586
2014-09-18	56.61	56.79	55.91	56.12	312558
2014-09-19	56.30	56.63	55.76	55.84	421245
2014-09-22	55.89	56.00	55.53	55.75	221853
2014-09-23	55.75	55.84	55.31	55.36	175980
2014-09-24	55.52	55.98	55.25	55.83	164310
2014-09-25	55.56	55.69	54.90	54.94	139305
2014-09-26	54.99	55.14	54.48	54.86	177390
2014-09-29	54.51	55.02	54.02	54.95	558452
2014-09-30	55.16	55.26	54.72	55.00	316640
2014-10-01	54.84	55.02	54.22	54.91	638678
2014-10-02	54.68	55.44	54.65	55.07	354333
2014-10-03	55.67	55.91	55.26	55.64	329424
2014-10-06	56.09	56.58	55.73	56.50	243008
2014-10-07	56.08	56.35	55.71	55.80	369436
2014-10-08	55.76	56.25	55.46	56.08	375367
2014-10-09	55.99	56.21	55.33	55.51	302152
2014-10-10	55.75	56.13	54.90	54.96	370467
2014-10-13	55.02	55.45	54.61	54.71	293394
2014-10-14	55.06	55.85	54.79	55.28	284561
2014-10-15	54.66	57.43	53.23	55.63	908349
2014-10-16	54.68	55.80	54.41	55.12	440089
2014-10-17	55.40	56.40	55.30	56.13	268258
2014-10-20	56.24	56.90	55.98	56.82	159532
2014-10-21	57.04	57.99	56.91	57.94	199991
2014-10-22	58.01	58.43	57.19	57.24	167968
2014-10-23	57.81	57.81	56.74	57.16	345780
2014-10-24	57.17	57.78	57.10	57.69	136665
2014-10-27	57.58	57.61	56.89	57.42	194671
2014-10-28	57.73	57.97	57.37	57.94	127560
2014-10-29	58.01	58.40	57.44	57.82	154117
2014-10-30	57.69	59.39	57.67	58.61	144671
2014-10-31	59.09	59.71	58.78	59.24	335671
2014-11-03	59.72	60.13	59.20	60.00	365139
2014-11-04	60.11	60.33	59.60	60.00	276800
2014-11-05	61.00	61.00	59.10	60.12	340815
2014-11-06	60.33	60.42	59.33	60.37	246028
2014-11-07	60.47	60.74	59.94	60.21	373406
2014-11-10	60.01	60.58	59.75	60.09	424965
2014-11-11	60.04	60.63	59.89	60.53	340040
2014-11-12	60.14	60.74	60.14	60.57	264771
2014-11-13	60.68	60.87	60.40	60.77	152819
2014-11-14	60.18	60.96	60.17	60.60	271915
2014-11-17	60.52	60.78	59.55	59.61	307547
2014-11-18	59.69	60.09	59.06	59.68	254336
2014-11-19	59.90	59.90	59.11	59.75	256728
2014-11-20	59.65	60.77	59.26	60.40	335239
2014-11-21	61.13	61.47	60.44	60.60	344545
2014-11-24	60.20	60.34	59.43	60.28	290630
2014-11-25	60.51	60.77	60.24	60.40	194155
2014-11-26	60.25	61.15	60.23	60.81	211813
2014-11-28	60.97	61.45	60.44	61.03	228084
2014-12-01	61.06	61.19	59.90	60.66	336415
2014-12-02	60.84	62.07	60.75	61.83	423004
2014-12-03	61.86	62.63	61.73	62.48	322563
2014-12-04	62.29	62.67	62.15	62.30	201652
2014-12-05	62.31	62.82	62.03	62.69	264292
2014-12-08	62.44	63.20	62.07	62.65	199353
2014-12-09	62.31	62.86	61.83	62.80	230553
2014-12-10	62.71	62.99	61.76	61.86	169719
2014-12-11	61.61	62.70	61.13	61.40	207513
2014-12-12	60.72	61.50	60.72	61.11	213753
2014-12-15	61.38	61.61	60.23	60.86	199683
2014-12-16	60.88	61.36	60.19	60.27	339912
2014-12-17	60.56	61.30	59.80	61.09	265518
2014-12-18	61.87	63.15	61.31	62.88	235980
2014-12-19	62.76	63.14	61.83	61.97	431270
2014-12-22	61.97	62.47	61.55	62.47	304188
2014-12-23	62.60	62.70	62.28	62.57	149859
2014-12-24	62.59	62.96	62.16	62.46	71016
2014-12-26	62.56	62.99	62.44	62.64	83232
2014-12-29	62.81	62.81	62.32	62.38	161558
2014-12-30	62.23	62.96	62.11	62.67	123021
2014-12-31	62.70	63.00	62.13	62.32	220673
2015-01-02	62.52	62.83	61.10	61.80	237328
2015-01-05	61.60	61.77	60.00	60.18	251154
2015-01-06	60.66	61.24	59.71	60.75	370522
2015-01-07	61.19	61.93	60.56	61.86	267959
2015-01-08	62.04	63.52	62.04	63.45	220317
2015-01-09	63.51	63.54	62.16	62.21	180574
2015-01-12	62.25	62.68	61.58	62.39	183330
2015-01-13	62.99	63.90	61.69	62.10	211730
2015-01-14	61.54	61.54	60.41	61.12	214407
2015-01-15	61.50	61.67	60.75	61.04	260641
2015-01-16	60.85	61.73	60.05	61.64	301862
2015-01-20	61.87	62.67	61.21	62.23	179630
2015-01-21	62.23	62.69	61.68	62.56	182667
2015-01-22	63.02	63.88	62.34	63.87	215562
2015-01-23	63.75	63.84	63.13	63.65	182078
2015-01-26	63.53	64.26	63.22	64.17	186303
2015-01-27	63.54	64.09	63.14	63.66	176656
2015-01-28	63.99	64.46	63.50	63.93	260243
2015-01-29	64.20	64.24	63.16	63.70	235001
2015-01-30	63.39	64.02	62.74	63.43	188657
2015-02-02	63.76	64.63	62.75	64.46	310924
2015-02-03	64.96	65.64	64.22	65.45	455880
2015-02-04	66.12	66.48	65.08	66.03	300588
2015-02-05	66.16	67.49	65.99	66.85	442344
2015-02-06	66.84	67.14	66.14	66.44	228579
2015-02-09	66.13	66.61	66.00	66.23	294182
2015-02-10	66.51	67.03	65.64	66.98	159700
2015-02-11	66.94	67.14	66.40	67.03	171226
2015-02-12	67.24	67.79	66.91	67.27	151169
2015-02-13	67.00	67.72	65.98	66.37	444103
2015-02-17	65.99	66.64	65.66	66.11	230383
2015-02-18	66.10	66.31	65.57	66.16	251043
2015-02-19	66.00	66.56	65.71	66.13	246431
2015-02-20	65.73	65.94	64.58	65.30	329505
2015-02-23	65.47	65.47	64.55	64.72	300950
2015-02-24	64.98	65.25	64.50	64.94	211173
2015-02-25	65.19	65.71	64.76	65.07	255792
2015-02-26	65.14	66.63	64.71	66.60	418919
2015-02-27	66.49	66.49	65.48	65.51	252577
2015-03-02	65.55	66.04	65.07	65.95	129202
2015-03-03	65.63	65.70	64.96	65.08	239470
2015-03-04	64.80	65.69	64.36	65.04	183258
2015-03-05	65.22	65.22	64.29	64.48	114482
2015-03-06	64.38	65.31	64.06	65.25	281180
2015-03-09	65.59	66.16	65.50	66.06	202372
2015-03-10	65.52	65.99	65.37	65.73	282956
2015-03-11	66.67	69.14	66.61	68.21	732742
2015-03-12	68.41	68.86	67.85	68.52	251912
2015-03-13	68.25	68.81	67.71	67.94	180276
2015-03-16	68.20	68.72	67.97	68.62	146482
2015-03-17	68.42	68.49	67.86	68.35	226041
2015-03-18	68.33	69.27	67.60	68.99	201324
2015-03-19	68.69	68.69	67.78	68.00	185638
2015-03-20	68.50	68.56	68.02	68.20	616738
2015-03-23	67.99	68.05	66.98	67.03	598639
2015-03-24	67.16	67.69	66.63	66.82	364766
2015-03-25	66.81	67.39	66.28	66.30	207449
2015-03-26	66.31	66.75	65.61	65.70	250612
2015-03-27	65.73	66.05	64.96	65.65	404239
2015-03-30	65.93	66.50	65.55	66.27	174919
2015-03-31	66.18	67.29	66.07	67.17	441938
2015-04-01	67.13	67.48	66.45	67.40	196414
2015-04-02	67.15	67.37	65.41	65.57	446026
2015-04-06	65.51	66.13	65.48	66.07	284270
2015-04-07	66.04	66.56	65.56	66.11	270090
2015-04-08	66.27	66.72	66.01	66.46	258138
2015-04-09	66.34	66.85	65.86	66.23	225763
2015-04-10	66.51	66.62	65.41	65.42	235857
2015-04-13	65.15	65.24	64.84	64.98	202467
2015-04-14	64.83	65.59	64.44	65.15	158995
2015-04-15	65.26	65.59	64.26	64.29	281854
2015-04-16	64.18	65.51	64.02	65.45	238558
2015-04-17	65.09	65.88	64.55	65.69	353252
2015-04-20	65.95	66.60	65.57	65.97	272750
2015-04-21	66.29	66.72	65.78	66.24	268073
2015-04-22	66.24	66.69	65.90	66.31	213399
2015-04-23	66.19	66.92	66.19	66.46	195319
2015-04-24	66.53	66.81	65.86	66.54	221449
2015-04-27	66.65	66.87	65.81	65.91	150022
2015-04-28	65.84	66.20	64.97	65.96	195619
2015-04-29	65.58	65.75	64.98	65.35	183739
2015-04-30	65.18	65.53	64.41	64.51	294977
2015-05-01	64.85	65.69	64.42	65.32	400089
2015-05-04	65.42	65.51	64.13	64.25	592282
2015-05-05	65.99	66.78	64.90	66.02	576783
2015-05-06	66.08	66.09	64.95	65.54	368741
2015-05-07	65.49	66.06	65.49	65.88	251453
2015-05-08	66.75	66.95	66.07	66.32	253236
2015-05-11	66.18	66.29	65.36	65.42	163252
2015-05-12	65.06	65.43	64.59	64.69	246973
2015-05-13	64.61	65.40	63.93	64.56	204619
2015-05-14	64.69	65.40	64.66	65.29	176220
2015-05-15	65.12	65.41	64.69	64.75	179328
2015-05-18	64.59	65.16	64.46	64.98	209742
2015-05-19	65.00	65.88	64.82	65.79	328274
2015-05-20	66.05	67.00	65.57	66.85	310833
2015-05-21	66.75	67.08	64.92	64.97	502645
2015-05-22	64.64	64.76	63.55	63.80	260946
2015-05-26	63.55	63.89	62.69	62.96	229009
2015-05-27	62.89	63.04	62.07	62.27	366155
2015-05-28	62.12	62.48	61.95	62.13	177772
2015-05-29	62.06	62.29	61.02	61.26	294963
2015-06-01	61.14	61.23	60.59	60.70	308281
2015-06-02	60.46	61.08	60.25	60.60	197560
2015-06-03	60.79	61.63	60.61	61.32	210343
2015-06-04	61.02	61.02	59.97	60.10	311154
2015-06-05	60.04	60.35	59.66	60.20	218148
2015-06-08	60.24	60.45	59.62	59.63	129408
2015-06-09	59.54	59.83	59.06	59.42	235496
2015-06-10	59.46	60.31	59.32	60.05	238521
2015-06-11	60.16	60.50	60.05	60.39	174987
2015-06-12	60.25	60.32	59.87	60.09	107100
2015-06-15	59.72	59.84	59.26	59.41	122991
2015-06-16	59.43	59.96	59.43	59.66	122914
2015-06-17	59.84	60.09	59.25	59.68	99720
2015-06-18	59.81	60.77	59.63	60.35	148605
2015-06-19	60.46	60.53	59.87	60.09	298642
2015-06-22	60.40	60.54	60.01	60.33	141689
2015-06-23	60.17	60.49	59.49	59.78	310065
2015-06-24	59.71	59.80	59.05	59.64	209892
2015-06-25	59.90	60.21	59.59	60.18	179199
2015-06-26	60.49	60.96	60.17	60.88	396141
2015-06-29	60.35	60.76	60.09	60.33	357697
2015-06-30	60.60	60.60	59.12	59.21	450510
2015-07-01	59.55	60.00	59.24	59.80	526016
2015-07-02	59.87	59.87	59.47	59.73	366312
2015-07-06	59.13	59.83	58.11	59.50	776804
2015-07-07	59.87	60.00	59.06	60.00	592133
2015-07-08	59.41	60.22	59.41	59.69	427694
2015-07-09	60.13	60.23	59.45	59.74	331970
2015-07-10	60.23	61.25	59.40	60.51	279335
2015-07-13	60.76	60.84	60.12	60.42	260818
2015-07-14	60.29	60.82	60.23	60.43	150528
2015-07-15	60.29	60.43	59.61	59.74	193375
2015-07-16	59.90	60.18	59.58	60.11	177905
2015-07-17	60.00	60.00	59.49	59.71	173323
2015-07-20	59.94	59.94	59.55	59.77	135824
2015-07-21	59.83	60.22	59.43	59.61	174341
2015-07-22	59.56	59.81	59.48	59.68	155433
2015-07-23	59.71	59.91	59.50	59.65	205061
2015-07-24	59.95	59.95	59.23	59.33	153274
2015-07-27	59.13	59.43	58.53	59.10	173479
2015-07-28	59.24	59.83	58.98	59.74	230681
2015-07-29	59.69	60.81	59.52	60.41	266388
2015-07-30	60.31	60.48	59.96	60.44	144953
2015-07-31	60.50	60.93	60.19	60.39	349633
2015-08-03	60.26	60.26	59.26	59.96	314722
2015-08-04	62.45	65.06	62.24	64.49	681456
2015-08-05	65.09	65.30	64.47	65.10	411071
2015-08-06	65.09	65.89	64.67	65.53	340631
2015-08-07	65.54	66.03	65.04	65.75	275714
2015-08-10	66.11	66.81	66.01	66.09	329320
2015-08-11	65.60	66.31	65.08	65.43	291077
2015-08-12	65.00	65.36	63.98	64.84	418065
2015-08-13	64.71	65.94	64.66	65.64	201615
2015-08-14	65.76	66.25	65.46	66.04	167290
2015-08-17	66.18	66.30	65.35	66.22	152486
2015-08-18	66.16	66.84	65.99	66.27	123695
2015-08-19	65.93	66.10	65.15	65.76	165852
2015-08-20	65.12	65.53	64.95	64.95	180119
2015-08-21	64.46	64.61	63.15	63.22	205459
2015-08-24	60.50	63.10	60.21	61.37	430120
2015-08-25	62.02	62.23	60.81	60.86	447095
2015-08-26	61.84	61.97	60.62	61.84	264424
2015-08-27	62.43	63.42	62.01	63.03	183062
2015-08-28	62.74	63.13	62.51	63.07	189306
2015-08-31	62.68	62.85	62.05	62.19	200216
2015-09-01	61.27	61.82	61.03	61.08	235649
2015-09-02	61.66	61.89	60.89	61.34	292910
2015-09-03	61.49	62.95	61.49	62.64	194118
2015-09-04	62.02	62.27	61.60	61.74	97904
2015-09-08	62.48	62.90	61.88	62.79	94073
2015-09-09	63.06	63.33	62.11	62.26	109210
2015-09-10	62.26	62.47	61.72	61.87	230286
2015-09-11	61.58	62.00	61.22	61.92	151133
2015-09-14	61.95	62.18	61.22	61.56	122928
2015-09-15	61.59	62.11	61.13	62.02	123769
2015-09-16	61.99	62.38	61.51	62.32	165689
2015-09-17	62.30	62.38	61.59	61.91	279132
2015-09-18	61.34	62.16	61.33	61.68	331912
2015-09-21	61.99	62.52	61.61	62.05	308446
2015-09-22	61.62	61.71	60.77	60.89	272606
2015-09-23	60.97	60.97	60.16	60.35	330026
2015-09-24	59.86	60.61	58.83	59.11	750816
2015-09-25	59.61	60.27	59.19	59.72	237717
2015-09-28	59.34	59.77	59.01	59.13	244735
2015-09-29	59.32	60.23	58.83	60.16	276010
2015-09-30	60.63	61.12	59.90	60.82	257226
2015-10-01	60.99	61.33	60.73	61.08	196428
2015-10-02	60.56	61.85	60.25	61.81	188692
2015-10-05	62.34	63.61	62.25	63.27	305238
2015-10-06	63.26	63.67	62.71	62.87	273776
2015-10-07	63.04	64.27	63.03	63.98	375978
2015-10-08	64.05	64.80	63.69	64.21	243242
2015-10-09	64.43	65.51	64.25	65.40	353816
2015-10-12	65.29	65.83	65.01	65.48	162484
2015-10-13	65.13	65.76	64.65	65.46	195118
2015-10-14	65.51	65.71	64.46	64.86	150971
2015-10-15	65.11	65.49	64.43	65.35	161393
2015-10-16	65.35	65.50	64.77	65.13	121039
2015-10-19	64.88	65.27	64.46	65.01	101659
2015-10-20	65.10	65.50	64.75	65.04	85595
2015-10-21	65.24	65.33	64.37	64.54	84717
2015-10-22	64.96	65.46	64.16	65.45	242194
2015-10-23	65.72	66.20	65.37	65.80	202196
2015-10-26	65.76	66.30	65.22	65.35	232272
2015-10-27	65.06	65.38	64.15	64.78	180488
2015-10-28	64.88	66.34	64.88	66.34	239822
2015-10-29	66.26	66.72	65.98	66.20	214695
2015-10-30	66.31	66.33	65.72	66.16	302078
2015-11-02	66.06	66.91	65.54	66.58	393715
2015-11-03	69.47	70.00	66.60	68.49	559599
2015-11-04	68.71	68.71	66.99	67.49	391337
2015-11-05	67.57	67.93	67.01	67.40	211801
2015-11-06	67.21	67.50	66.51	66.70	170758
2015-11-09	66.59	66.70	65.67	66.37	199246
2015-11-10	66.14	66.70	65.98	66.70	199992
2015-11-11	66.89	67.33	66.69	67.07	192940
2015-11-12	66.57	66.57	65.37	65.97	234290
2015-11-13	65.96	66.37	65.14	65.63	160127
2015-11-16	65.33	66.12	64.73	65.78	142882
2015-11-17	66.19	66.57	65.05	65.58	198584
2015-11-18	65.65	67.34	64.96	67.16	370554
2015-11-19	67.14	68.41	66.56	68.03	310303
2015-11-20	68.09	68.76	68.09	68.45	189172
2015-11-23	68.01	68.60	67.36	67.95	188884
2015-11-24	67.57	68.63	67.33	68.42	127026
2015-11-25	68.36	69.91	68.36	69.65	220390
2015-11-27	69.59	70.45	69.39	69.64	160556
2015-11-30	69.71	70.00	69.25	69.79	384150
2015-12-01	69.98	70.88	69.46	70.46	287272
2015-12-02	70.34	70.81	69.71	69.79	195050
2015-12-03	70.08	70.08	68.67	69.23	222149
2015-12-04	69.26	70.01	68.61	69.98	184567
2015-12-07	69.67	70.27	69.34	69.51	359997
2015-12-08	69.08	70.25	68.85	69.27	266219
2015-12-09	69.23	70.00	68.03	68.18	366617
2015-12-10	69.72	72.26	67.98	68.32	626699
2015-12-11	67.78	68.10	66.95	67.00	356345
2015-12-14	67.05	67.25	65.36	65.92	410780
2015-12-15	66.41	66.75	65.68	65.91	267851
2015-12-16	66.22	66.50	65.02	66.31	235571
2015-12-17	66.34	66.39	65.10	65.10	208969
2015-12-18	64.96	64.96	63.86	64.06	541756
2015-12-21	64.40	64.48	63.93	64.32	205078
2015-12-22	64.46	65.30	64.29	64.89	145017
2015-12-23	65.19	65.58	64.97	65.38	124315
2015-12-24	65.27	65.32	64.82	65.05	57937
2015-12-28	64.86	65.35	64.35	65.32	142343
2015-12-29	65.71	66.09	65.11	65.45	232956
2015-12-30	65.21	66.06	65.12	65.28	164529
2015-12-31	65.11	65.49	64.51	64.51	248017
2016-01-04	63.93	64.21	63.10	63.88	349573
2016-01-05	64.05	64.66	63.54	64.03	292033
2016-01-06	63.23	64.35	63.11	63.49	444773
2016-01-07	62.65	63.43	62.20	62.69	527263
2016-01-08	62.92	63.35	62.41	62.64	533769
2016-01-11	62.81	63.63	62.35	63.51	394219
2016-01-12	63.92	64.45	63.37	64.38	255484
2016-01-13	65.11	66.52	64.65	64.96	766492
2016-01-14	65.10	65.85	64.71	65.62	318605
2016-01-15	64.38	65.63	63.77	65.54	355758
2016-01-19	65.91	67.02	65.23	65.96	544623
2016-01-20	65.16	66.05	63.96	65.55	457198
2016-01-21	65.53	65.93	64.91	64.96	447696
2016-01-22	65.70	66.09	64.63	65.16	481393
2016-01-25	64.97	65.48	63.98	64.10	509276
2016-01-26	64.37	65.66	64.37	65.49	309341
2016-01-27	65.25	65.70	64.24	64.61	300217
2016-01-28	65.00	65.47	64.66	64.96	265861
2016-01-29	65.14	68.71	65.14	68.68	507219
2016-02-01	68.39	69.23	67.50	68.53	503231
2016-02-02	67.16	68.30	65.65	66.40	526043
2016-02-03	66.50	66.90	64.95	65.87	484201
2016-02-04	65.69	66.24	64.97	65.17	568042
2016-02-05	65.04	65.65	64.19	64.51	384539
2016-02-08	63.91	64.27	63.32	63.82	492087
2016-02-09	63.23	64.67	62.72	63.81	425803
2016-02-10	64.16	65.04	64.11	64.89	313054
2016-02-11	63.84	65.49	63.84	64.93	601534
2016-02-12	65.50	65.60	64.55	65.45	345977
2016-02-16	66.00	66.00	65.06	65.78	473139
2016-02-17	66.05	66.67	65.85	66.24	376367
2016-02-18	66.25	66.34	65.58	66.11	535308
2016-02-19	65.99	66.77	65.72	66.56	286541
2016-02-22	67.02	68.13	66.74	67.51	335531
2016-02-23	67.00	67.43	65.79	65.81	269165
2016-02-24	65.33	68.08	65.01	67.98	420176
2016-02-25	68.06	69.07	67.88	69.03	244613
2016-02-26	69.24	69.37	68.74	69.11	356918
2016-02-29	69.11	69.42	68.49	69.02	349510
2016-03-01	69.40	70.26	69.10	70.06	442387
2016-03-02	69.89	70.65	69.15	70.64	300515
2016-03-03	70.40	70.59	69.69	70.42	249629
2016-03-04	70.55	71.56	70.15	70.77	441413
2016-03-07	70.80	71.23	69.96	70.15	246484
2016-03-08	69.94	70.67	69.50	70.35	227552
2016-03-09	70.86	72.95	70.63	72.94	672579
2016-03-10	73.01	73.35	72.49	72.89	377255
2016-03-11	73.38	73.79	72.77	73.37	336894
2016-03-14	73.11	73.64	72.78	73.46	375714
2016-03-15	72.90	73.85	72.63	72.88	238344
2016-03-16	72.88	73.13	72.47	72.68	519526
2016-03-17	72.80	73.58	72.80	73.32	422970
2016-03-18	73.06	73.34	72.40	72.40	539931
2016-03-21	72.69	74.61	72.32	74.06	496110
2016-03-22	72.00	72.97	71.73	72.79	455260
2016-03-23	72.63	72.93	72.11	72.38	232056
2016-03-24	72.14	72.61	71.90	72.61	172872
2016-03-28	72.68	72.97	72.44	72.52	188874
2016-03-29	72.47	74.59	72.47	74.48	403244
2016-03-30	75.03	75.13	73.45	74.15	326182
2016-03-31	73.98	74.48	72.73	72.77	326181
2016-04-01	72.62	73.08	72.34	73.01	521139
2016-04-04	73.07	73.09	71.83	71.97	307538
2016-04-05	71.41	71.86	71.01	71.15	379834
2016-04-06	71.25	72.09	71.14	71.97	302247
2016-04-07	71.58	71.86	71.05	71.21	281672
2016-04-08	71.54	71.87	71.00	71.75	356797
2016-04-11	72.00	72.34	71.44	71.99	381934
2016-04-12	72.10	72.24	71.47	71.86	445889
2016-04-13	72.25	72.34	71.43	72.25	452620
2016-04-14	72.22	72.30	71.16	71.41	297826
2016-04-15	71.46	71.97	71.10	71.90	294867
2016-04-18	71.49	72.17	71.33	72.09	312985
2016-04-19	72.37	72.60	71.95	72.52	318608
2016-04-20	72.60	73.16	72.50	72.60	232122
2016-04-21	72.82	72.82	71.11	71.16	329986
2016-04-22	71.03	71.37	70.43	71.13	216899
2016-04-25	70.88	71.81	70.75	71.65	303773
2016-04-26	71.64	71.97	71.22	71.79	211939
2016-04-27	71.70	72.07	71.09	71.56	206096
2016-04-28	71.06	72.03	70.76	71.15	225859
2016-04-29	70.90	71.06	70.38	70.78	397489
2016-05-02	70.81	72.91	70.81	72.40	684352
2016-05-03	70.99	71.00	68.51	68.58	908779
2016-05-04	68.32	69.85	67.81	69.62	644818
2016-05-05	69.73	69.83	68.10	68.12	441796
2016-05-06	67.98	68.46	67.29	68.18	249137
2016-05-09	68.03	68.36	67.51	67.82	405529
2016-05-10	68.25	68.25	67.55	68.13	527177
2016-05-11	68.03	68.17	67.22	67.29	417350
2016-05-12	67.71	68.13	66.64	66.83	637514
2016-05-13	66.83	67.72	66.38	66.94	403146
2016-05-16	66.93	67.93	66.70	67.71	258346
2016-05-17	67.52	68.05	67.11	67.34	495518
2016-05-18	67.04	67.43	66.40	66.68	393731
2016-05-19	66.55	66.96	66.02	66.75	224542
2016-05-20	67.08	67.96	66.66	66.97	315584
2016-05-23	66.87	68.21	66.54	67.71	342130
2016-05-24	68.06	69.32	67.92	68.57	735678
2016-05-25	68.85	69.30	68.63	69.06	400651
2016-05-26	68.93	69.43	68.90	69.17	264507
2016-05-27	68.97	69.87	68.97	69.46	428850
2016-05-31	69.68	69.80	69.32	69.50	713983
2016-06-01	69.50	69.86	69.35	69.85	437276
2016-06-02	69.68	70.07	69.47	70.03	350558
2016-06-03	69.80	70.28	69.58	70.01	174629
2016-06-06	70.04	70.55	69.91	70.45	284031
2016-06-07	70.65	70.82	70.39	70.54	161238
2016-06-08	70.39	70.83	69.12	69.34	478180
2016-06-09	68.92	69.12	68.55	68.79	173653
2016-06-10	68.30	68.84	68.07	68.79	193441
2016-06-13	68.67	68.96	67.30	67.30	368599
2016-06-14	67.04	67.27	66.26	66.57	399681
2016-06-15	66.88	67.09	66.48	66.75	194347
2016-06-16	66.40	67.41	66.21	67.34	255273
2016-06-17	67.07	67.41	66.59	67.13	305039
2016-06-20	67.73	68.48	67.73	68.22	218039
2016-06-21	68.22	68.58	67.80	68.13	181565
2016-06-22	68.15	68.50	67.75	67.97	199529
2016-06-23	68.31	69.38	68.28	69.13	383341
2016-06-24	66.83	68.06	66.48	67.08	491922
2016-06-27	66.34	66.80	65.80	66.63	389967
2016-06-28	67.09	67.88	66.53	67.84	365913
2016-06-29	68.18	69.06	68.14	68.88	222059
2016-06-30	68.86	69.94	67.77	69.91	553529
2016-07-01	69.89	70.48	69.41	69.60	374371
2016-07-05	69.19	69.51	68.24	68.61	567029
2016-07-06	68.54	69.77	68.50	69.77	613969
2016-07-07	69.86	72.34	69.78	72.31	546667
2016-07-08	73.09	74.23	73.06	74.10	442624
2016-07-11	74.31	74.74	73.76	74.40	376339
2016-07-12	74.91	75.02	74.20	74.27	413935
2016-07-13	74.22	74.26	73.56	73.73	424740
2016-07-14	74.08	74.41	73.80	74.08	325000
2016-07-15	74.37	74.81	73.70	74.46	296997
2016-07-18	74.44	74.80	73.69	74.48	355172
2016-07-19	74.32	74.49	73.60	73.75	279400
2016-07-20	73.95	74.22	73.95	74.09	278267
2016-07-21	73.69	74.25	73.38	73.60	249331
2016-07-22	73.61	74.66	73.33	74.48	170742
2016-07-25	74.60	75.34	74.45	75.04	355606
2016-07-26	75.00	75.73	74.95	75.25	316754
2016-07-27	75.47	75.57	74.64	74.70	388969
2016-07-28	74.46	75.36	74.46	74.81	453568
2016-07-29	74.73	74.73	73.62	73.75	433374
2016-08-01	73.64	74.53	73.13	74.22	399973
2016-08-02	74.17	74.39	73.30	73.67	521676
2016-08-03	75.80	78.63	74.54	78.03	850892
2016-08-04	78.51	80.14	78.51	79.35	1132472
2016-08-05	79.54	80.25	79.41	79.56	683031
2016-08-08	79.95	82.52	79.74	82.52	1331512
2016-08-09	82.47	82.94	82.01	82.24	667730
2016-08-10	82.16	82.83	82.07	82.25	637704
2016-08-11	82.47	82.57	81.69	82.21	519871
2016-08-12	82.17	83.26	81.99	82.53	509528
2016-08-15	82.53	83.09	82.53	82.83	292481
2016-08-16	82.72	83.17	82.50	82.51	358408
2016-08-17	82.59	82.61	81.62	81.78	340370
2016-08-18	82.13	82.13	81.18	81.84	364328
2016-08-19	81.55	82.88	81.20	82.58	304509
2016-08-22	82.60	82.60	82.08	82.43	173793
2016-08-23	82.83	83.14	82.38	81.99	230499
2016-08-24	81.75	82.07	81.53	81.74	363102
2016-08-25	81.58	81.90	81.35	81.70	262310
2016-08-26	81.95	81.95	80.99	81.31	225872
2016-08-29	81.53	82.23	81.53	81.70	199652
2016-08-30	81.72	82.65	81.71	82.58	351765
2016-08-31	82.67	82.92	81.84	82.80	321901
2016-09-01	82.50	82.92	82.37	82.58	286860
2016-09-02	83.02	83.11	82.18	83.07	268940
2016-09-06	83.48	83.59	82.59	82.86	340152
2016-09-07	82.84	82.84	81.88	82.47	332859
2016-09-08	82.10	82.52	81.66	81.68	281235
2016-09-09	81.07	81.07	79.32	79.32	387951
2016-09-12	79.11	80.67	78.73	80.55	670210
2016-09-13	80.05	80.37	79.35	79.64	248475
2016-09-14	79.79	79.98	79.33	79.74	299931
2016-09-15	80.02	80.57	79.61	80.22	171272
2016-09-16	79.61	80.36	79.51	79.81	350386
2016-09-19	80.03	80.58	79.65	80.35	240480
2016-09-20	80.69	81.11	80.54	80.66	240442
2016-09-21	80.97	81.43	80.68	81.27	241953
2016-09-22	81.85	82.54	81.74	82.26	256426
2016-09-23	82.18	82.48	81.58	81.60	189705
2016-09-26	81.50	82.14	81.50	81.76	206882
2016-09-27	81.86	83.05	81.50	83.02	249345
2016-09-28	83.35	83.67	82.88	83.62	232298
2016-09-29	83.55	83.73	82.13	82.38	205843
2016-09-30	82.71	83.47	82.31	83.27	346691
2016-10-03	83.12	83.19	82.51	83.08	389436
2016-10-04	83.06	83.57	82.82	83.03	351414
2016-10-05	83.13	83.46	82.82	82.95	357067
2016-10-06	82.65	84.16	82.49	84.06	446284
2016-10-07	84.05	84.14	83.08	83.48	270704
2016-10-10	84.00	84.45	84.00	84.19	338142
2016-10-11	84.04	84.04	83.07	83.55	323415
2016-10-12	83.55	86.08	83.43	85.37	824660
2016-10-13	85.08	86.27	84.65	85.59	782829
2016-10-14	87.00	87.00	85.77	85.80	449865
2016-10-17	86.48	86.75	85.90	86.04	349686
2016-10-18	86.60	86.86	86.34	86.64	413284
2016-10-19	86.80	87.01	86.51	87.01	274901
2016-10-20	87.40	88.86	87.08	88.54	654891
2016-10-21	88.33	88.71	88.08	88.63	347783
2016-10-24	89.43	89.43	88.48	88.66	255930
2016-10-25	88.51	88.55	87.76	88.08	275181
2016-10-26	88.28	88.94	87.88	88.62	490359
2016-10-27	89.00	89.10	87.65	88.00	609853
2016-10-28	87.95	88.90	87.79	88.27	574641
2016-10-31	88.52	88.76	87.98	88.09	384840
2016-11-01	88.25	88.38	86.56	87.44	601507
2016-11-02	87.44	87.99	86.51	86.90	962161
2016-11-03	89.53	89.98	88.50	88.67	1302616
2016-11-04	88.69	89.20	86.94	87.36	714984
2016-11-07	88.66	88.74	87.58	88.65	512387
2016-11-08	88.69	89.94	88.53	89.15	1680348
2016-11-09	90.39	91.66	89.63	90.45	1544521
2016-11-10	91.18	91.25	83.97	84.25	1766530
2016-11-11	84.35	85.09	83.51	84.95	870957
2016-11-14	86.29	86.95	85.42	86.94	764655
2016-11-15	87.07	87.65	86.34	86.89	571911
2016-11-16	86.79	87.76	86.79	87.66	311604
2016-11-17	88.00	88.39	87.42	88.16	345643
2016-11-18	88.21	88.34	87.53	88.14	279711
2016-11-21	88.50	89.29	88.17	87.89	419308
2016-11-22	88.54	90.25	88.40	90.16	431028
2016-11-23	89.88	90.49	89.63	90.21	306480
2016-11-25	90.33	91.04	90.26	90.45	147288
2016-11-28	90.43	90.63	89.82	90.17	246115
2016-11-29	90.03	91.96	90.01	91.61	578698
2016-11-30	92.11	93.00	91.20	91.27	610494
2016-12-01	91.33	91.58	89.71	90.34	424995
2016-12-02	90.51	91.15	90.01	91.11	414445
2016-12-05	91.74	91.93	90.42	91.08	313806
2016-12-06	91.35	91.35	90.10	90.83	318288
2016-12-07	91.00	93.00	91.00	92.84	447159
2016-12-08	95.26	98.60	94.96	96.86	3137952
2016-12-09	97.15	97.50	95.42	96.00	817778
2016-12-12	96.10	98.82	95.26	96.00	481248
2016-12-13	95.90	96.25	94.76	95.40	660193
2016-12-14	95.49	95.78	94.27	94.74	618147
2016-12-15	94.65	95.98	94.12	95.41	389497
2016-12-16	95.40	95.55	94.80	94.99	681581
2016-12-19	95.30	95.92	94.26	95.36	328777
2016-12-20	95.01	95.56	94.26	95.15	571526
2016-12-21	95.32	96.30	95.26	95.98	441899
2016-12-22	96.00	96.15	95.01	95.83	289595
2016-12-23	95.64	96.12	95.12	95.99	200290
2016-12-27	96.02	96.30	95.29	95.71	242384
2016-12-28	95.71	95.85	94.35	94.86	334881
2016-12-29	95.00	95.31	94.39	94.75	287950
2016-12-30	94.64	95.67	94.43	95.55	379091
2017-01-03	96.29	96.38	94.43	94.80	355083
2017-01-04	95.18	96.28	94.84	96.08	369012
2017-01-05	96.02	96.30	95.30	95.93	280112
2017-01-06	96.23	96.35	95.37	96.02	344820
2017-01-09	95.90	96.20	94.56	94.70	407138
2017-01-10	94.63	95.24	93.80	94.82	392544
2017-01-11	93.74	93.95	92.49	93.30	674975
2017-01-12	92.91	93.28	92.45	92.94	326120
2017-01-13	93.14	93.51	92.83	93.24	343900
2017-01-17	93.25	93.25	92.38	93.06	653152
2017-01-18	93.59	94.56	93.07	94.52	432822
2017-01-19	94.83	95.31	93.19	93.54	293759
2017-01-20	93.78	94.93	93.78	94.25	255340
2017-01-23	94.48	95.28	94.25	94.78	403017
2017-01-24	95.33	95.59	94.82	95.39	355874
2017-01-25	95.77	95.90	94.94	95.00	344852
2017-01-26	95.30	95.30	93.91	94.10	446924
2017-01-27	94.27	94.46	93.50	94.03	352249
2017-01-30	94.05	94.25	92.74	92.98	568152
2017-01-31	95.00	95.54	91.86	91.97	1645624
2017-02-01	92.55	92.56	89.81	90.94	1091460
2017-02-02	90.79	91.21	88.72	89.36	871407
2017-02-03	89.50	90.42	88.61	90.08	917151
2017-02-06	89.66	90.82	89.25	90.29	611500
2017-02-07	90.44	91.12	90.06	90.90	602888
2017-02-08	90.85	91.92	90.65	91.55	536948
2017-02-09	91.57	91.64	90.90	91.32	607792
2017-02-10	91.61	92.66	91.52	92.49	380704
2017-02-13	92.61	93.09	91.69	91.87	611986
2017-02-14	91.96	93.82	91.53	93.45	534984
2017-02-15	93.70	94.98	93.50	94.42	535883
2017-02-16	94.42	94.90	93.73	93.99	444619
2017-02-17	94.05	94.33	93.41	93.91	416911
2017-02-21	94.58	95.07	94.25	94.29	549320
2017-02-22	94.66	95.04	93.54	93.96	568284
2017-02-23	94.45	94.46	92.56	92.59	492415
2017-02-24	91.78	92.36	90.21	90.98	904981
2017-02-27	90.99	91.24	89.93	90.28	438858
2017-02-28	90.29	90.78	90.04	90.63	614873
2017-03-01	91.31	92.67	91.31	92.29	426636
2017-03-02	92.40	92.53	90.69	91.20	488007
2017-03-03	91.06	91.63	90.65	91.43	328081
2017-03-06	90.93	91.41	90.59	91.10	276646
2017-03-07	91.10	91.69	90.79	91.14	358785
2017-03-08	91.19	91.76	90.90	91.08	279394
2017-03-09	91.05	91.47	90.51	90.66	201881
2017-03-10	91.17	91.90	90.98	91.83	309680
2017-03-13	91.83	92.25	91.39	91.56	228036
2017-03-14	91.25	91.65	90.98	91.35	244529
2017-03-15	91.77	92.80	91.50	92.39	330559
2017-03-16	92.77	92.77	91.84	92.03	184601
2017-03-17	92.00	92.34	91.88	92.23	502637
2017-03-20	92.50	92.65	91.76	92.14	329917
2017-03-21	92.27	92.27	90.63	90.92	334879
2017-03-22	90.93	91.96	90.54	91.95	277738
2017-03-23	91.80	92.98	91.69	92.25	255010
2017-03-24	92.66	93.94	92.21	92.65	463688
2017-03-27	91.81	92.39	90.99	91.66	331430
2017-03-28	91.65	93.35	91.41	93.07	379822
2017-03-29	92.85	93.42	92.50	93.36	264537
2017-03-30	93.39	93.74	93.09	93.15	333699
2017-03-31	92.83	93.65	92.83	93.39	267300
2017-04-03	93.54	93.89	92.56	93.25	475916
2017-04-04	93.12	93.36	92.51	92.77	295726
2017-04-05	92.95	94.07	91.83	92.05	451737
2017-04-06	92.51	94.11	91.95	93.72	301036
2017-04-07	93.51	94.36	93.16	93.34	263043
2017-04-10	93.59	94.18	93.40	93.83	222175
2017-04-11	93.66	94.24	93.00	94.11	315156
2017-04-12	94.09	94.43	93.30	93.58	359679
2017-04-13	93.71	94.36	93.23	93.44	317340
2017-04-17	94.16	94.66	93.45	94.61	220830
2017-04-18	94.82	95.39	94.02	95.33	246963
2017-04-19	95.69	96.66	95.60	96.32	410672
2017-04-20	96.68	97.45	96.32	96.89	522385
2017-04-21	97.00	97.07	95.90	96.75	430342
2017-04-24	97.29	97.50	96.57	96.96	523545
2017-04-25	97.32	97.32	96.83	97.12	436186
2017-04-26	97.09	97.24	96.61	96.96	397572
2017-04-27	97.00	97.40	96.75	97.00	578890
2017-04-28	97.18	97.18	96.15	96.60	269785
2017-05-01	96.73	97.33	95.75	97.10	496745
2017-05-02	93.20	94.77	91.15	91.23	1424067
2017-05-03	91.01	91.26	87.83	88.80	1187201
2017-05-04	88.81	90.05	88.54	88.92	581587
2017-05-05	89.18	90.80	89.01	90.15	573213
2017-05-08	90.20	90.30	89.28	89.57	494943
2017-05-09	89.55	89.75	88.38	89.12	496769
2017-05-10	89.14	90.03	88.56	89.93	387900
2017-05-11	89.49	89.58	87.03	87.25	673391
2017-05-12	87.25	87.69	86.65	87.21	577610
2017-05-15	87.50	88.77	87.21	87.77	571907
2017-05-16	87.67	88.02	87.22	87.57	480349
2017-05-17	87.10	87.81	86.47	87.44	440738
2017-05-18	87.04	87.80	86.90	87.33	352815
2017-05-19	87.62	88.74	87.29	88.10	362051
2017-05-22	88.81	88.81	87.80	87.91	331842
2017-05-23	88.36	88.93	87.13	87.90	390451
2017-05-24	87.96	88.40	87.02	87.75	320557
2017-05-25	87.96	89.02	87.69	88.83	392731
2017-05-26	88.84	88.84	87.42	88.05	305077
2017-05-30	88.04	88.05	86.38	86.58	847551
2017-05-31	87.13	87.13	86.07	86.61	422541
2017-06-01	86.95	88.01	86.40	88.01	434721
2017-06-02	88.12	88.63	87.58	87.63	302504
2017-06-05	87.64	87.91	86.17	86.33	475297
2017-06-06	86.12	86.33	83.31	84.37	1009218
2017-06-07	84.53	85.08	83.46	84.88	857891
2017-06-08	84.42	84.49	82.85	83.56	640925
2017-06-09	83.72	84.64	83.23	83.37	586292
2017-06-12	83.37	84.72	83.32	83.86	422573
2017-06-13	81.59	89.86	81.48	89.83	2266005
2017-06-14	89.19	89.35	86.60	87.77	755797
2017-06-15	87.10	88.61	86.84	88.42	509127
2017-06-16	88.42	88.54	86.75	87.72	714808
2017-06-19	87.78	89.25	87.52	88.94	470796
2017-06-20	88.70	89.13	88.47	89.03	411880
2017-06-21	89.11	89.86	88.14	88.61	280927
2017-06-22	88.62	89.20	87.94	88.33	265842
2017-06-23	88.28	90.86	88.00	90.13	584084
2017-06-26	90.21	91.51	89.25	90.17	469585
2017-06-27	90.22	90.22	88.27	88.35	330000
2017-06-28	88.75	89.00	87.49	87.57	602740
2017-06-29	87.57	87.74	86.50	87.48	858001
2017-06-30	88.00	89.81	88.00	89.46	635645
2017-07-03	89.88	91.40	89.81	90.53	280003
2017-07-05	90.53	90.96	89.97	90.32	321801
2017-07-06	90.01	90.91	89.60	90.35	412148
2017-07-07	90.44	91.87	90.00	91.68	302690
2017-07-10	91.69	92.10	90.96	91.03	467342
2017-07-11	91.02	92.17	90.95	92.07	390838
2017-07-12	92.35	93.73	92.29	93.05	496433
2017-07-13	93.14	93.99	92.36	93.41	275051
2017-07-14	93.40	93.85	93.13	93.29	286711
2017-07-17	93.75	93.76	92.74	93.26	519601
2017-07-18	93.00	93.46	92.53	93.40	237873
2017-07-19	93.48	93.93	93.25	93.83	371353
2017-07-20	94.00	94.16	92.24	93.17	335022
2017-07-21	93.21	93.51	92.91	93.44	142766
2017-07-24	93.48	95.24	93.34	95.13	436131
2017-07-25	95.68	96.66	95.37	96.27	607339
2017-07-26	96.08	96.21	94.40	94.49	354231
2017-07-27	94.73	95.47	94.33	94.84	428708
2017-07-28	94.75	95.70	94.63	95.66	270517
2017-07-31	95.84	96.95	95.32	95.99	692694
2017-08-01	98.57	99.91	92.89	93.75	1203963
2017-08-02	94.06	96.06	94.00	95.68	640104
2017-08-03	95.71	96.89	95.56	95.68	458443
2017-08-04	96.01	97.10	95.98	96.94	293080
2017-08-07	97.05	97.41	96.40	97.27	246876
2017-08-08	97.26	97.26	95.79	96.18	370993
2017-08-09	95.93	96.39	95.70	96.01	263593
2017-08-10	95.70	96.43	95.34	95.41	303333
2017-08-11	95.02	96.26	94.12	95.38	348279
2017-08-14	95.98	97.33	95.42	96.51	411247
2017-08-15	96.49	97.00	94.80	96.47	350897
2017-08-16	96.74	97.22	95.39	95.95	371742
2017-08-17	95.59	96.14	94.58	94.71	268894
2017-08-18	94.50	95.24	94.10	94.66	638510
2017-08-21	94.56	95.00	93.77	94.74	237664
2017-08-22	94.91	95.58	94.66	94.94	225708
2017-08-23	94.99	95.17	93.94	93.96	322520
2017-08-24	94.25	94.58	93.77	94.26	190138
2017-08-25	94.75	95.07	94.44	94.73	173330
2017-08-28	94.92	94.92	93.35	94.30	346612
2017-08-29	93.70	94.44	93.47	94.18	192448
2017-08-30	94.05	95.07	93.72	94.76	212352
2017-08-31	95.16	95.65	94.69	95.59	301034
2017-09-01	95.34	95.53	94.59	95.07	270871
2017-09-05	95.02	95.43	93.32	93.96	357465
2017-09-06	93.89	94.11	92.72	93.89	507511
2017-09-07	93.93	94.34	93.59	94.03	257731
2017-09-08	93.80	94.62	93.48	94.25	322571
2017-09-11	94.91	95.21	94.08	94.30	506464
2017-09-12	94.52	95.16	94.30	94.84	393671
2017-09-13	94.75	95.04	93.82	94.26	324531
2017-09-14	94.42	95.10	94.12	95.07	320422
2017-09-15	94.67	95.60	94.64	95.37	917175
2017-09-18	95.63	96.31	95.31	95.77	413240
2017-09-19	95.80	96.84	95.64	96.52	309795
2017-09-20	96.85	97.29	96.46	96.92	284836
2017-09-21	96.88	97.72	96.78	96.82	250444
2017-09-22	96.90	97.15	96.52	96.63	135942
2017-09-25	96.67	97.37	96.58	97.11	214496
2017-09-26	97.11	97.35	96.61	96.91	194507
2017-09-27	97.15	97.39	96.41	96.99	234241
2017-09-28	97.21	97.80	96.76	97.37	158584
2017-09-29	97.40	97.81	97.12	97.34	237264
2017-10-02	97.30	98.40	97.30	98.34	204322
2017-10-03	98.40	99.48	98.17	99.41	254280
2017-10-04	99.24	99.99	99.11	99.54	330270
2017-10-05	99.67	99.90	99.09	99.33	192211
2017-10-06	98.96	99.15	97.35	97.68	424170
2017-10-09	97.77	97.94	96.75	96.85	4395279
2017-10-10	97.08	97.41	96.42	97.03	294836
2017-10-11	97.08	98.40	97.08	98.28	195842
2017-10-12	98.14	99.42	98.14	98.95	190428
2017-10-13	99.21	100.23	99.10	99.59	220774
2017-10-16	99.78	100.02	99.14	99.75	333189
2017-10-17	100.00	100.02	98.97	99.15	233695
2017-10-18	99.47	101.00	96.80	99.62	686585
2017-10-19	99.06	99.30	97.96	98.33	232544
2017-10-20	98.51	99.03	98.36	98.70	226447
2017-10-23	98.76	99.42	98.42	98.57	182816
2017-10-24	98.72	99.76	98.72	99.38	249951
2017-10-25	99.38	99.97	98.51	99.49	293947
2017-10-26	99.72	100.20	99.24	99.42	190249
2017-10-27	99.45	99.45	98.10	98.78	200918
2017-10-30	98.61	98.88	98.25	98.81	256872
2017-10-31	99.29	100.07	99.14	99.62	271935
2017-11-01	99.64	100.75	99.64	100.10	201426
2017-11-02	99.88	100.55	99.32	99.84	270450
2017-11-03	99.81	100.07	99.00	99.54	293327
2017-11-06	99.73	99.94	98.38	99.11	342644
2017-11-07	98.03	102.50	95.00	102.42	805527
2017-11-08	99.01	102.39	98.19	98.87	568473
2017-11-09	98.06	99.71	96.96	98.04	405002
2017-11-10	98.13	99.74	98.13	98.63	313370
2017-11-13	98.65	99.78	98.65	99.10	289039
2017-11-14	98.45	98.89	97.81	98.15	276923
2017-11-15	97.88	97.89	95.00	96.72	390941
2017-11-16	97.30	98.09	97.24	97.96	388542
2017-11-17	97.89	98.86	97.34	97.78	423378
2017-11-20	97.80	98.27	97.45	98.05	221412
2017-11-21	98.51	98.79	97.81	97.79	357250
2017-11-22	97.90	97.90	96.81	97.06	357632
2017-11-24	97.71	97.94	97.12	97.77	153073
2017-11-27	97.77	97.90	97.14	97.23	235963
2017-11-28	97.86	98.63	97.27	98.44	229080
2017-11-29	98.65	99.00	98.08	98.38	367901
2017-11-30	99.13	100.30	98.46	98.90	468040
2017-12-01	98.74	99.73	97.54	99.25	330343
2017-12-04	100.00	101.30	99.90	100.67	524175
2017-12-05	101.39	101.89	100.68	101.29	590800
2017-12-06	101.47	101.49	100.10	100.42	236454
2017-12-07	100.56	101.66	100.28	101.41	320771
2017-12-08	101.79	101.97	100.45	101.48	443487
2017-12-11	101.86	102.78	101.50	102.66	268638
2017-12-12	102.80	103.36	102.43	102.70	281359
2017-12-13	102.78	103.03	101.77	102.46	419549
2017-12-14	102.45	102.64	101.81	102.07	446611
2017-12-15	102.46	103.14	102.37	102.58	772280
2017-12-18	103.07	103.48	102.71	102.84	522555
2017-12-19	103.00	103.67	102.43	102.98	382405
2017-12-20	103.61	103.92	102.61	102.85	383294
2017-12-21	103.12	103.48	102.35	102.43	220761
2017-12-22	102.75	102.75	101.85	102.55	153965
2017-12-26	102.75	103.19	102.25	102.97	126219
2017-12-27	103.02	103.39	102.81	103.07	326856
2017-12-28	103.71	105.09	103.40	104.96	449746
2017-12-29	105.58	108.04	105.22	106.99	637514
2018-01-02	108.82	109.50	107.90	108.47	911794
2018-01-03	109.26	109.77	108.17	108.66	728175
2018-01-04	106.67	107.92	103.00	106.17	1229784
2018-01-05	106.48	107.92	106.47	107.65	533484
2018-01-08	107.54	109.35	107.50	109.11	436094
2018-01-09	109.73	109.73	107.98	108.25	456267
2018-01-10	108.07	108.53	107.03	108.36	264689
2018-01-11	108.78	109.64	108.40	109.47	317183
2018-01-12	110.12	110.12	107.87	108.01	338576
2018-01-16	108.48	109.27	105.76	105.99	449266
2018-01-17	106.34	106.82	105.50	106.47	344736
2018-01-18	106.47	107.68	106.08	107.08	494915
2018-01-19	107.28	107.66	104.56	106.28	475496
2018-01-22	106.67	106.98	105.68	106.93	391882
2018-01-23	107.67	108.61	106.54	106.86	321301
2018-01-24	107.23	108.21	106.61	107.29	337284
2018-01-25	107.73	108.25	106.91	107.62	358280
2018-01-26	107.60	108.33	106.50	107.98	365886
2018-01-29	107.70	108.75	106.76	107.17	561979
2018-01-30	96.75	97.00	89.17	91.96	4916424
2018-01-31	92.47	92.80	87.00	90.27	2710859
2018-02-01	89.69	91.55	88.58	90.70	1155426
2018-02-02	89.51	91.66	89.51	90.48	930111
2018-02-05	89.41	92.12	87.70	88.02	1069938
2018-02-06	86.60	89.63	86.25	89.13	1012295
2018-02-07	89.20	90.22	88.82	89.17	702311
2018-02-08	89.66	90.88	88.11	88.12	931067
2018-02-09	88.74	89.44	86.89	89.13	795167
2018-02-12	89.82	90.62	88.67	90.26	777631
2018-02-13	90.00	90.12	88.49	89.15	708228
2018-02-14	88.81	90.43	88.57	90.36	456913
2018-02-15	90.96	91.31	89.71	91.31	448960
2018-02-16	91.18	92.06	91.03	91.55	782611
2018-02-20	91.58	91.98	91.12	91.59	512584
2018-02-21	91.57	91.95	91.20	90.70	901183
2018-02-22	90.83	91.66	89.72	89.89	449859
2018-02-23	90.38	91.26	90.04	91.21	356662
2018-02-26	91.40	92.03	90.98	91.82	587113
2018-02-27	91.77	92.47	91.02	91.03	330800
2018-02-28	91.21	91.97	89.83	89.84	342746
2018-03-01	89.92	91.11	89.37	90.10	420551
2018-03-02	89.61	90.93	89.14	90.74	319580
2018-03-05	90.22	92.27	90.02	91.35	466208
2018-03-06	91.79	91.95	90.89	91.41	668551
2018-03-07	90.65	91.90	90.61	91.30	444156
2018-03-08	91.46	91.81	90.70	91.14	392959
2018-03-09	91.69	92.03	91.32	91.89	551284
2018-03-12	92.17	92.99	91.96	92.17	607501
2018-03-13	92.67	93.00	91.80	91.99	377814
2018-03-14	92.20	92.20	90.32	90.71	455794
2018-03-15	90.71	91.10	88.25	88.28	608506
2018-03-16	88.23	89.99	88.23	88.91	826120
2018-03-19	88.59	89.06	88.13	88.89	487746
2018-03-20	89.00	89.15	87.51	87.90	391557
2018-03-21	88.06	89.19	87.52	88.52	307654
2018-03-22	88.00	88.43	85.00	85.03	669284
2018-03-23	85.02	85.80	84.26	84.42	490960
2018-03-26	85.59	86.22	84.70	85.96	343257
2018-03-27	86.37	86.96	85.37	85.55	465783
2018-03-28	85.96	85.96	83.63	84.69	569208
2018-03-29	85.00	86.29	84.98	85.75	477011
2018-04-02	85.34	85.94	82.36	83.29	754573
2018-04-03	83.84	84.90	83.69	84.16	538666
2018-04-04	82.94	84.94	82.38	84.80	399940
2018-04-05	85.30	86.28	84.72	85.50	662845
2018-04-06	85.00	85.89	83.18	83.77	346016
2018-04-09	84.43	84.43	82.52	82.63	455910
2018-04-10	83.25	84.55	82.64	83.44	712544
2018-04-11	82.99	83.57	81.97	82.15	411395
2018-04-12	82.16	82.73	81.77	82.53	585501
2018-04-13	83.03	84.24	81.51	83.11	967637
2018-04-16	83.56	84.61	83.05	83.96	532226
2018-04-17	84.46	85.49	84.05	85.14	609801
2018-04-18	80.98	83.82	80.21	82.59	1698066
2018-04-19	82.25	82.50	80.56	82.26	838792
2018-04-20	82.47	83.67	81.95	82.63	631408
2018-04-23	82.64	91.81	82.64	84.04	778379
2018-04-24	84.32	85.34	82.22	83.44	955124
2018-04-25	83.62	85.94	83.45	84.93	502121
2018-04-26	84.99	84.99	83.08	83.45	533550
2018-04-27	83.63	84.37	83.47	84.23	409650
2018-04-30	84.48	85.28	83.24	83.58	677004
2018-05-01	82.42	87.03	81.15	84.61	1401843
2018-05-02	82.50	82.66	77.37	77.52	2009836
2018-05-03	76.97	79.46	76.60	78.93	1068359
2018-05-04	78.85	81.99	78.62	81.46	980089
2018-05-07	81.69	82.87	81.20	81.44	638671
2018-05-08	81.79	82.57	80.75	80.85	575508
2018-05-09	80.94	81.66	80.39	80.54	591414
2018-05-10	80.76	81.72	80.68	80.79	527242
2018-05-11	80.79	81.67	80.74	81.49	429221
2018-05-14	81.79	82.70	81.36	81.71	480826
2018-05-15	83.55	84.55	83.03	84.35	901858
2018-05-16	84.44	86.54	84.36	86.07	697005
2018-05-17	85.99	86.40	85.09	85.84	547455
2018-05-18	85.55	86.49	85.50	86.17	435513
2018-05-21	86.64	87.72	86.05	87.41	565925
2018-05-22	87.64	88.35	86.98	87.08	534812
2018-05-23	87.50	88.15	87.16	87.22	831283
2018-05-24	87.41	87.71	85.32	85.58	635679
2018-05-25	85.30	86.18	85.02	85.91	550263
2018-05-29	85.80	86.43	85.09	85.46	625559
2018-05-30	86.01	87.31	85.60	86.87	530353
2018-05-31	86.87	86.94	84.92	85.13	515463
2018-06-01	82.37	84.53	80.75	82.50	1575983
2018-06-04	82.57	83.16	81.79	82.41	780732
2018-06-05	82.97	84.23	82.37	83.15	601536
2018-06-06	83.15	85.09	83.15	84.70	1254616
2018-06-07	85.36	86.83	85.06	85.72	710554
2018-06-08	85.13	87.38	85.13	87.04	999288
2018-06-11	87.28	87.60	85.07	86.85	822975
2018-06-12	87.15	87.54	86.34	86.81	738798
2018-06-13	87.71	87.95	84.58	85.68	1049969
2018-06-14	85.71	86.12	84.10	85.85	567018
2018-06-15	85.69	86.60	84.65	86.55	995864
2018-06-18	86.08	86.93	85.32	86.04	808877
2018-06-19	85.32	85.98	82.41	82.61	1304182
2018-06-20	80.82	81.27	78.75	79.74	1593164
2018-06-21	79.73	81.69	79.67	81.48	724199
2018-06-22	81.74	83.26	81.50	82.00	906938
2018-06-25	82.02	82.72	80.60	81.11	432713
2018-06-26	81.55	81.81	80.40	81.34	296062
2018-06-27	81.41	82.47	81.02	81.13	372072
2018-06-28	81.09	82.65	81.09	82.43	481953
2018-06-29	82.51	84.40	82.51	83.16	616850
2018-07-02	83.00	83.69	82.71	83.48	307977
2018-07-03	83.81	84.49	83.53	83.75	187338
2018-07-05	83.94	84.88	83.51	84.83	267970
2018-07-06	84.80	86.14	84.55	85.68	323105
2018-07-09	86.05	87.68	86.05	87.15	321197
2018-07-10	87.37	87.75	86.20	87.38	297786
2018-07-11	86.85	87.04	85.67	86.31	264677
2018-07-12	86.53	86.78	85.12	85.92	323048
2018-07-13	85.93	86.30	85.00	85.09	344933
2018-07-16	85.22	85.45	83.51	83.59	409129
2018-07-17	82.79	83.30	80.13	81.31	842446
2018-07-18	81.54	81.86	80.32	81.44	425076
2018-07-19	81.10	82.40	80.65	81.67	362345
2018-07-20	81.38	82.00	80.93	81.56	390087
2018-07-23	81.66	81.78	81.01	81.42	334040
2018-07-24	81.16	81.36	79.89	80.08	708156
2018-07-25	80.17	80.71	79.67	80.49	471420
2018-07-26	80.44	81.81	80.44	81.14	374958
2018-07-27	81.11	81.21	78.31	78.60	1162280
2018-07-30	78.53	79.00	76.62	77.46	763643
2018-07-31	77.66	79.73	77.01	79.43	740870
2018-08-01	80.83	82.90	73.81	76.66	1651429
2018-08-02	75.96	76.98	75.47	76.67	1273456
2018-08-03	77.00	79.39	76.98	78.75	468223
2018-08-06	78.49	79.21	77.95	78.41	364164
2018-08-07	78.58	78.98	76.60	77.20	780911
2018-08-08	77.31	77.75	75.81	75.97	437951
2018-08-09	75.99	76.38	75.23	75.96	510899
2018-08-10	75.56	76.19	74.77	75.35	341552
2018-08-13	73.88	74.75	72.80	73.30	974598
2018-08-14	73.79	73.97	73.13	73.71	384108
2018-08-15	73.30	74.16	72.67	74.13	478684
2018-08-16	74.64	75.35	74.54	75.10	427725
2018-08-17	75.06	75.73	74.44	75.51	474325
2018-08-20	75.58	77.93	75.58	76.96	688005
2018-08-21	77.02	78.09	76.00	76.03	524242
2018-08-22	76.05	76.11	74.37	75.63	361791
2018-08-23	75.58	75.58	74.01	73.94	473999
2018-08-24	73.94	74.27	73.71	73.99	568137
2018-08-27	74.21	74.73	73.32	74.28	617537
2018-08-28	74.24	74.47	73.80	74.00	634146
2018-08-29	74.30	75.25	73.71	74.32	602429
2018-08-30	74.25	74.64	73.83	74.35	657554
2018-08-31	74.39	75.18	74.23	74.72	519832
2018-09-04	74.75	75.31	74.25	74.70	460350
2018-09-05	74.62	76.86	74.51	75.72	717964
2018-09-06	75.86	76.87	75.46	76.74	529019
2018-09-07	76.43	76.72	75.92	76.31	429943
2018-09-10	76.49	77.67	76.49	76.88	435082
2018-09-11	77.01	78.52	76.51	78.33	576715
2018-09-12	78.29	78.76	77.54	77.95	442755
2018-09-13	78.29	78.71	76.71	77.58	435662
2018-09-14	77.56	78.00	76.49	76.64	482135
2018-09-17	76.87	78.99	76.75	78.93	591576
2018-09-18	79.04	79.65	77.52	79.02	409919
2018-09-19	79.16	79.73	78.50	79.13	777281
2018-09-20	79.48	80.76	78.35	80.61	824229
2018-09-21	80.61	80.66	77.83	78.84	1085181
2018-09-24	78.83	79.20	77.19	78.15	454318
2018-09-25	78.29	78.56	77.27	77.55	546496
2018-09-26	77.27	78.83	77.23	78.00	426932
2018-09-27	78.02	78.47	77.30	78.01	358871
2018-09-28	77.86	79.41	77.84	78.73	362058
2018-10-01	78.88	79.36	78.29	78.84	470688
2018-10-02	78.56	79.64	78.25	79.03	304416
2018-10-03	79.30	80.04	78.50	79.24	375112
2018-10-04	79.21	79.41	77.65	78.41	508865
2018-10-05	78.34	79.71	78.18	78.75	315526
2018-10-08	78.75	79.67	78.72	79.00	333145
2018-10-09	78.86	79.23	77.72	77.76	478657
2018-10-10	77.91	78.21	75.50	75.62	478948
2018-10-11	75.50	75.85	73.20	73.24	577539
2018-10-12	74.00	74.07	71.78	72.75	527133
2018-10-15	72.80	73.38	72.49	72.74	382786
2018-10-16	72.86	74.42	72.00	74.26	428993
2018-10-17	74.33	74.37	72.71	73.21	371716
2018-10-18	73.23	73.77	72.09	72.31	325242
2018-10-19	72.34	73.25	71.92	72.25	278172
2018-10-22	72.37	72.74	70.88	71.21	391494
2018-10-23	70.00	70.05	67.11	69.08	776868
2018-10-24	70.29	71.99	67.95	68.07	594128
2018-10-25	68.60	69.94	68.02	69.07	403072
2018-10-26	68.47	68.47	66.54	67.28	449755
2018-10-29	68.00	68.49	65.20	66.12	574262
2018-10-30	66.22	68.05	65.55	67.89	433608
2018-10-31	68.66	68.96	66.68	66.74	471093
2018-11-01	67.24	69.63	67.00	69.61	852268
2018-11-02	69.98	71.08	69.76	70.64	691658
2018-11-05	70.21	70.59	69.45	70.12	1080339
2018-11-06	70.30	71.98	70.09	70.90	639834
2018-11-07	70.14	75.85	70.14	75.77	1580801
2018-11-08	75.34	78.70	75.23	78.20	892476
2018-11-09	77.45	77.96	72.64	74.20	749219
2018-11-12	74.21	78.35	73.97	76.89	874954
2018-11-13	76.70	77.86	75.15	76.92	467084
2018-11-14	77.23	78.49	76.52	77.31	479010
2018-11-15	77.14	78.32	76.89	78.08	354038
2018-11-16	77.50	79.26	77.50	78.98	320674
2018-11-19	79.05	79.36	75.87	76.00	509849
2018-11-20	75.21	75.24	72.15	72.35	672337
2018-11-21	72.84	75.22	72.34	74.40	432908
2018-11-23	73.32	75.49	73.32	74.60	143554
2018-11-26	75.40	75.94	73.23	74.20	466584
2018-11-27	73.69	74.30	72.81	73.77	321702
2018-11-28	74.02	74.77	72.83	74.60	345315
2018-11-29	74.48	75.90	73.97	75.19	364496
2018-11-30	75.02	76.59	74.26	75.98	441551
2018-12-03	77.54	77.56	74.02	75.52	526534
2018-12-04	75.67	75.79	72.40	72.49	408241
2018-12-06	71.38	71.40	69.94	71.12	442524
2018-12-07	71.30	72.66	69.18	69.54	502330
2018-12-10	69.39	69.63	67.42	68.35	577680
2018-12-11	69.43	69.75	66.06	66.14	733608
2018-12-12	66.81	67.60	65.24	65.54	741433
2018-12-13	65.88	66.47	64.75	65.08	687301
2018-12-14	64.26	65.40	62.50	63.51	729812
2018-12-17	64.51	65.98	63.75	64.01	850419
2018-12-18	64.42	64.61	62.93	62.97	658420
2018-12-19	62.96	64.57	61.81	61.98	524341
2018-12-20	61.98	62.18	59.37	60.09	692815
2018-12-21	60.10	60.58	59.09	59.54	1077437
2018-12-24	59.00	59.97	57.96	58.82	557542
2018-12-26	58.93	61.40	58.41	61.31	479895
2018-12-27	60.30	61.70	58.77	61.68	685100
2018-12-28	61.76	62.41	60.03	60.87	631947
2018-12-31	61.37	61.71	60.32	61.46	514309
2019-01-02	60.54	62.69	59.52	62.42	553395
2019-01-03	62.26	63.07	61.17	61.97	481262
2019-01-04	63.04	65.40	62.17	64.47	739773
2019-01-07	64.48	67.07	63.95	65.93	579583
2019-01-08	66.75	67.59	66.32	66.76	537281
2019-01-09	67.18	67.29	65.61	65.93	650523
2019-01-10	65.73	67.92	65.05	67.47	534352
2019-01-11	67.44	68.33	67.00	67.88	665746
2019-01-14	67.48	69.06	67.18	68.22	760677
2019-01-15	68.28	69.11	67.56	68.26	606857
2019-01-16	68.17	68.95	67.50	67.55	476562
2019-01-17	67.34	68.87	67.28	68.26	456723
2019-01-18	68.96	69.71	68.47	69.31	327349
2019-01-22	69.14	69.80	68.43	68.85	587482
2019-01-23	69.05	69.79	66.96	67.47	812656
2019-01-24	67.63	69.59	67.33	69.00	562992
2019-01-25	69.79	70.14	68.03	68.74	558644
2019-01-28	68.45	70.42	67.73	69.41	762769
2019-01-29	69.29	70.34	68.96	69.97	657295
2019-01-30	72.02	73.83	71.04	71.44	1222023
2019-01-31	72.24	75.65	71.15	74.35	923790
2019-02-01	74.35	74.81	72.27	74.18	776453
2019-02-04	74.07	76.24	73.90	75.80	485502
2019-02-05	76.04	76.50	75.45	76.34	395145
2019-02-06	76.14	77.89	76.14	77.31	579587
2019-02-07	76.70	77.09	75.34	76.66	707524
2019-02-08	76.22	77.18	74.43	75.33	563843
2019-02-11	75.58	76.13	74.82	75.68	487496
2019-02-12	76.09	76.85	75.21	76.69	328563
2019-02-13	77.12	77.99	76.50	77.63	497039
2019-02-14	77.00	78.22	77.00	77.93	414562
2019-02-15	78.35	79.13	77.77	78.87	466002
2019-02-19	78.59	80.43	78.21	80.13	416044
2019-02-20	80.21	81.69	80.16	80.81	583030
2019-02-21	81.01	81.47	80.53	80.84	346272
2019-02-22	80.57	80.81	79.18	79.85	416947
2019-02-25	80.09	81.46	80.05	81.33	448441
2019-02-26	81.11	81.45	80.00	80.15	542681
2019-02-27	80.20	82.39	80.20	82.36	429121
2019-02-28	81.92	82.32	81.20	81.90	326342
2019-03-01	82.38	83.23	81.30	81.87	539147
2019-03-04	82.00	82.35	80.13	81.60	441494
2019-03-05	81.50	82.59	81.24	82.48	291516
2019-03-06	82.50	82.68	81.39	82.49	434811
2019-03-07	82.17	82.92	80.81	81.22	509082
2019-03-08	80.36	82.31	80.13	82.16	432840
2019-03-11	82.29	83.08	81.69	82.00	427945
2019-03-12	82.10	82.11	80.69	81.17	369689
2019-03-13	81.90	82.13	80.79	81.51	516954
2019-03-14	81.14	81.47	79.94	80.29	393974
2019-03-15	80.37	81.64	80.30	81.07	469324
2019-03-18	81.16	82.19	80.77	82.01	463933
2019-03-19	82.46	83.02	81.67	81.88	364466
2019-03-20	80.31	80.75	76.32	77.08	993295
2019-03-21	77.04	79.44	77.04	78.80	654469
2019-03-22	78.36	78.50	76.05	76.44	566735
2019-03-25	76.76	77.86	76.02	76.90	351502
2019-03-26	77.54	78.36	76.99	78.19	505604
2019-03-27	77.08	77.80	75.91	77.53	412823
2019-03-28	77.32	78.75	77.04	78.08	386864
2019-03-29	78.48	78.99	77.85	78.58	308560
2019-04-01	79.33	79.98	78.69	79.68	380257
2019-04-02	79.69	80.29	79.16	80.19	546295
2019-04-03	80.59	81.16	79.59	80.02	482085
2019-04-04	80.18	81.32	80.10	81.30	390442
2019-04-05	81.39	81.95	81.30	81.66	234297
2019-04-08	81.65	81.65	80.52	80.75	363163
2019-04-09	80.43	81.32	80.03	80.87	348705
2019-04-10	80.89	81.57	80.37	81.41	177258
2019-04-11	81.40	81.61	80.65	81.19	209407
2019-04-12	81.40	82.13	80.73	81.87	241490
2019-04-15	82.04	82.68	80.96	81.53	219459
2019-04-16	81.79	83.22	81.67	83.16	291713
2019-04-17	83.32	83.56	82.47	82.71	300974
2019-04-18	82.67	83.84	82.20	83.01	242274
2019-04-22	82.88	82.99	82.54	82.88	253956
2019-04-23	82.98	84.06	82.47	83.44	307457
2019-04-24	83.35	84.14	82.82	83.25	211571
2019-04-25	82.97	83.05	81.55	82.33	202882
2019-04-26	82.27	83.79	82.27	83.35	272661
2019-04-29	83.63	84.64	83.39	84.23	491898
2019-04-30	84.27	85.17	82.95	85.02	622108
2019-05-01	89.01	94.49	88.10	90.42	1981820
2019-05-02	89.44	90.84	87.91	90.84	1017157
2019-05-03	91.14	93.25	91.14	92.89	629361
2019-05-06	91.53	93.47	91.02	92.94	502940
2019-05-07	92.22	93.15	90.38	91.00	484185
2019-05-08	90.99	93.00	90.75	91.91	519188
2019-05-09	91.20	91.26	89.02	89.68	551645
2019-05-10	89.59	90.32	89.21	89.71	423107
2019-05-13	88.62	88.62	87.12	87.55	449881
2019-05-14	87.42	88.09	86.68	87.39	411965
2019-05-15	87.00	87.78	86.61	86.85	356990
2019-05-16	87.46	88.06	86.98	87.40	467421
2019-05-17	86.86	88.91	86.70	87.84	437065
2019-05-20	87.45	88.61	87.12	87.83	352035
2019-05-21	88.54	90.28	88.09	90.19	330900
2019-05-22	89.95	90.00	89.07	89.38	284081
2019-05-23	88.45	88.62	87.11	87.85	298282
2019-05-24	88.70	89.05	87.88	88.87	188156
2019-05-28	89.07	90.17	89.00	89.68	387512
2019-05-29	89.14	89.67	87.98	89.40	300071
2019-05-30	89.50	91.13	89.50	90.23	400710
2019-05-31	89.31	89.89	87.53	89.53	412618
2019-06-03	89.50	91.72	89.50	91.17	487740
2019-06-04	91.94	92.50	90.05	90.62	534993
2019-06-05	90.93	91.50	89.85	91.07	529700
2019-06-06	91.35	92.72	90.85	92.37	625885
2019-06-07	93.10	94.70	92.25	94.00	477711
2019-06-10	94.20	94.61	93.40	94.13	440039
2019-06-11	94.48	94.65	92.97	93.01	325395
2019-06-12	93.34	93.88	92.77	93.81	355546
2019-06-13	94.13	94.97	93.71	94.86	267789
2019-06-14	94.83	96.70	94.29	96.56	397245
2019-06-17	96.84	97.45	96.15	96.87	433388
2019-06-18	97.35	98.87	96.91	98.17	424023
2019-06-19	98.20	98.93	97.59	98.48	556938
2019-06-20	99.00	99.47	97.06	98.26	507271
2019-06-21	97.81	97.95	97.04	97.69	789957
2019-06-24	97.92	99.29	96.74	96.99	630432
2019-06-25	97.07	98.56	96.59	98.01	385141
2019-06-26	97.88	98.08	96.48	96.78	233666
2019-06-27	97.24	98.20	96.93	98.05	260901
2019-06-28	98.16	98.91	98.16	98.50	716525
2019-07-01	98.74	99.20	97.95	98.98	387418
2019-07-02	98.77	99.20	98.42	98.99	332881
2019-07-03	99.25	101.00	98.99	100.70	379300
2019-07-05	99.95	100.83	99.00	100.83	196771
2019-07-08	100.74	101.12	99.89	100.10	295975
2019-07-09	99.82	99.98	98.84	99.11	381976
2019-07-10	99.61	99.72	98.28	99.47	321850
2019-07-11	99.36	100.09	98.50	98.89	275803
2019-07-12	98.93	100.04	98.93	99.99	241880
2019-07-15	100.25	101.77	99.78	101.49	392565
2019-07-16	101.83	104.17	101.59	103.55	461412
2019-07-17	103.38	103.85	102.25	102.91	316126
2019-07-18	102.70	103.65	102.27	103.17	215490
2019-07-19	103.24	103.94	102.96	103.00	299693
2019-07-22	102.96	103.26	102.40	103.11	318866
2019-07-23	103.90	104.42	103.30	103.78	378547
2019-07-24	103.70	104.20	103.14	104.06	348503
2019-07-25	103.82	103.83	102.68	103.28	348620
2019-07-26	103.37	103.98	102.64	103.48	359659
2019-07-29	103.43	103.60	102.11	102.25	402119
2019-07-30	101.66	103.58	101.37	103.29	496197
2019-07-31	106.20	114.63	104.50	112.18	1933936
2019-08-01	113.00	113.00	108.33	109.01	1427567
2019-08-02	108.69	110.72	106.98	110.01	840099
2019-08-05	108.87	109.65	107.51	108.46	1005582
2019-08-06	108.37	110.03	107.46	109.22	666404
2019-08-07	108.28	109.82	107.52	109.36	980371
2019-08-08	109.78	110.62	109.01	110.30	705524
2019-08-09	110.28	110.66	109.66	109.85	993637
2019-08-12	109.51	110.83	109.16	109.53	416372
2019-08-13	109.10	112.31	109.10	111.84	614347
2019-08-14	110.20	110.47	108.39	108.40	646151
2019-08-15	108.60	109.39	108.00	108.52	384809
2019-08-16	109.00	111.48	109.00	111.16	294721
2019-08-19	112.00	112.64	111.23	112.41	374984
2019-08-20	112.01	112.19	110.54	110.64	648163
2019-08-21	111.77	112.15	110.73	111.44	366616
2019-08-22	111.53	112.05	108.80	108.90	550357
2019-08-23	108.41	108.49	102.72	102.40	638918
2019-08-26	103.30	105.06	102.75	104.99	458447
2019-08-27	105.94	106.40	104.14	104.20	297250
2019-08-28	104.15	107.31	104.06	107.13	312386
2019-08-29	108.12	108.12	105.11	105.25	442544
2019-08-30	106.06	107.32	105.83	106.32	266232
2019-09-03	105.25	105.84	103.67	105.36	879969
2019-09-04	106.56	107.67	106.20	107.26	274786
2019-09-05	108.39	109.80	108.31	108.57	626989
2019-09-06	108.55	109.28	107.66	108.50	536803
2019-09-09	108.95	109.07	107.49	108.14	302340
2019-09-10	107.36	107.90	105.28	106.79	377870
2019-09-11	106.81	107.20	102.50	103.09	545371
2019-09-12	102.62	102.98	100.72	101.60	502922
2019-09-13	101.76	102.71	100.70	101.93	632992
2019-09-16	101.93	102.65	100.45	101.52	373655
2019-09-17	101.40	102.43	100.94	101.64	352876
2019-09-18	101.90	103.29	101.18	102.05	344815
2019-09-19	102.00	102.27	100.22	100.64	665169
2019-09-20	100.96	102.14	99.87	100.20	791979
2019-09-23	99.83	102.20	99.14	100.66	577285
2019-09-24	101.11	102.40	101.00	101.18	339078
2019-09-25	101.22	102.85	101.03	102.32	442916
2019-09-26	102.23	103.25	101.84	102.86	496473
2019-09-27	103.14	103.49	98.92	99.28	450891
2019-09-30	99.39	102.73	99.27	101.82	358844
2019-10-01	103.19	104.94	100.25	100.82	660203
2019-10-02	100.02	101.83	99.24	101.51	279027
2019-10-03	101.51	102.53	100.52	102.15	531657
2019-10-04	102.17	104.76	102.17	104.03	330492
2019-10-07	103.72	105.20	103.24	104.24	686755
2019-10-08	103.54	104.21	101.75	102.12	318520
2019-10-09	103.07	103.65	102.25	102.76	245725
2019-10-10	103.15	103.75	101.93	102.15	238873
2019-10-11	103.34	103.69	102.48	102.66	425911
2019-10-14	102.29	103.99	101.81	101.82	343591
2019-10-15	102.00	102.49	100.72	101.21	364293
2019-10-16	101.55	102.47	101.25	101.40	389669
2019-10-17	101.90	102.41	100.04	101.27	342063
2019-10-18	101.00	101.40	100.19	100.23	195469
2019-10-21	100.97	102.57	100.06	101.78	315032
2019-10-22	101.78	102.17	100.60	101.23	259164
2019-10-23	101.26	101.43	97.82	97.92	441697
2019-10-24	98.10	98.50	93.78	94.24	506369
2019-10-25	96.68	98.84	96.20	98.13	481990
2019-10-28	98.97	99.51	97.41	97.68	369167
2019-10-29	97.37	99.60	97.15	98.65	340588
2019-10-30	98.37	98.98	97.45	98.55	302652
2019-10-31	98.23	100.48	97.15	100.39	562596
2019-11-01	100.54	101.44	99.52	100.16	851891
2019-11-04	100.75	101.47	99.23	100.12	703331
2019-11-05	99.85	100.40	97.09	97.30	452520
2019-11-06	96.64	103.96	96.30	103.69	646134
2019-11-07	104.00	104.09	100.94	101.96	592910
2019-11-08	102.00	105.00	101.28	104.64	340460
2019-11-11	103.77	106.50	102.89	106.24	321817
2019-11-12	106.10	106.47	105.38	106.18	305114
2019-11-13	105.56	107.47	105.56	106.61	374838
2019-11-14	106.35	107.37	106.13	106.57	272502
2019-11-15	106.80	107.23	106.13	106.42	279277
2019-11-18	106.25	107.17	101.79	102.09	469379
2019-11-19	102.25	102.95	100.21	102.44	474252
2019-11-20	102.25	103.89	102.04	102.74	535180
2019-11-21	103.37	104.61	102.89	104.06	503258
2019-11-22	103.95	104.02	100.00	99.42	423723
2019-11-25	99.84	101.20	99.52	99.96	406884
2019-11-26	100.34	101.87	100.22	101.52	241978
2019-11-27	101.95	102.15	100.95	101.95	231192
2019-11-29	101.94	102.05	100.80	101.08	100139
2019-12-02	101.08	101.08	99.50	100.44	416713
2019-12-03	100.09	101.83	99.93	101.65	299317
2019-12-04	101.92	103.36	101.38	101.56	338586
2019-12-05	101.54	101.83	99.68	100.53	340525
2019-12-06	101.17	103.37	101.17	102.33	304464
2019-12-09	102.07	102.54	100.81	100.95	232532
2019-12-10	100.63	101.43	100.29	100.94	265799
2019-12-11	101.23	103.41	101.19	103.16	291672
2019-12-12	102.51	102.79	101.02	101.44	237366
2019-12-13	101.40	102.01	100.44	101.65	183530
2019-12-16	102.51	104.68	102.29	103.53	573579
2019-12-17	103.60	104.41	103.15	103.52	207022
2019-12-18	103.24	104.04	102.20	103.44	224706
2019-12-19	103.10	103.82	102.67	103.16	183614
2019-12-20	103.60	106.56	103.38	106.56	892882
2019-12-23	106.60	106.78	105.47	106.52	503712
2019-12-24	106.53	107.53	106.35	106.61	124161
2019-12-26	106.69	107.52	106.27	106.59	360837
2019-12-27	106.91	107.38	106.20	106.75	392627
2019-12-30	106.65	107.18	105.35	105.80	271911
2019-12-31	105.63	106.55	105.63	106.18	253793
2020-01-02	106.51	106.84	104.85	105.64	343703
2020-01-03	105.30	107.26	105.30	106.84	339172
2020-01-06	105.64	105.90	103.73	105.06	441798
2020-01-07	104.82	106.63	104.38	105.63	355001
2020-01-08	105.66	105.78	103.47	105.06	290710
2020-01-09	105.47	106.65	104.86	105.98	414701
2020-01-10	106.35	107.99	105.43	107.90	311559
2020-01-13	108.00	110.60	107.35	109.97	469415
2020-01-14	110.04	111.35	110.00	110.80	359005
2020-01-15	110.50	111.47	110.01	110.41	392273
2020-01-16	110.90	111.43	110.17	110.73	330709
2020-01-17	110.77	112.23	110.52	111.65	229592
2020-01-21	111.08	111.76	108.80	109.07	375017
2020-01-22	109.43	110.24	107.80	108.62	309697
2020-01-23	108.21	109.33	107.25	108.33	398380
2020-01-24	108.53	109.02	107.93	108.64	309112
2020-01-27	107.20	109.16	106.51	108.50	440612
2020-01-28	108.86	110.03	108.25	109.30	360408
2020-01-29	113.77	119.47	112.97	115.61	1028151
2020-01-30	114.76	121.02	114.51	120.82	611304
2020-01-31	120.53	122.85	120.46	122.74	525688
2020-02-03	122.35	125.27	121.98	123.86	589767
2020-02-04	124.49	124.54	122.48	122.81	464046
2020-02-05	123.25	123.94	121.66	123.79	318952
2020-02-06	124.26	124.70	122.24	123.06	420609
2020-02-07	122.52	123.80	121.90	122.95	398548
2020-02-10	122.50	123.34	121.22	121.41	453105
2020-02-11	121.01	121.50	119.17	120.16	434067
2020-02-12	120.40	120.53	118.48	119.06	447273
2020-02-13	119.01	121.39	118.93	120.00	323765
2020-02-14	120.98	122.04	120.13	121.52	346245
2020-02-18	121.21	121.29	119.19	120.14	293728
2020-02-19	120.60	121.95	120.24	121.59	235348
2020-02-20	121.77	123.35	121.62	122.89	210849
2020-02-21	122.56	122.56	121.00	121.24	227021
2020-02-24	119.24	119.43	117.53	118.00	307925
2020-02-25	118.00	118.65	113.54	113.70	361912
2020-02-26	114.01	116.31	113.71	115.23	309729
2020-02-27	113.65	115.23	110.71	110.78	429168
2020-02-28	107.75	107.96	103.43	105.99	749621
2020-03-02	106.74	114.96	106.05	114.85	728771
2020-03-03	115.58	119.15	114.55	117.17	817571
2020-03-04	120.07	125.69	117.71	125.25	722567
2020-03-05	122.42	123.63	116.39	118.60	487579
2020-03-06	115.46	118.23	112.79	117.78	497565
2020-03-09	107.00	114.79	106.48	111.30	579201
2020-03-10	113.75	114.88	105.73	112.47	521076
2020-03-11	109.96	111.79	103.98	104.24	737571
2020-03-12	97.65	98.57	92.02	92.91	758417
2020-03-13	97.28	98.67	89.24	98.65	664144
2020-03-16	90.60	97.93	88.85	90.63	655817
2020-03-17	92.67	104.43	90.82	102.78	647268
2020-03-18	95.89	98.24	80.09	84.02	800419
2020-03-19	83.08	91.23	80.44	89.62	596153
2020-03-20	90.01	90.01	80.15	83.53	1023231
2020-03-23	81.51	85.00	76.50	77.61	546543
2020-03-24	81.41	89.25	80.70	88.96	517555
2020-03-25	90.95	102.67	90.63	99.16	1068145
2020-03-26	101.58	108.94	101.17	103.68	810307
2020-03-27	108.25	110.84	97.96	102.53	1199546
2020-03-30	104.25	106.40	100.87	105.67	612865
2020-03-31	105.29	106.70	100.11	102.40	662090
2020-04-01	98.32	104.05	98.30	100.75	412533
2020-04-02	100.48	105.29	99.51	103.42	391077
2020-04-03	102.53	104.18	99.11	100.07	442103
2020-04-06	102.61	104.44	101.27	102.08	522591
2020-04-07	104.70	104.70	100.44	101.34	499895
2020-04-08	103.20	105.10	101.27	104.55	328274
2020-04-09	106.83	112.18	105.02	111.31	447601
2020-04-13	110.49	111.23	108.33	110.84	388641
2020-04-14	113.17	114.16	111.16	113.26	292107
2020-04-15	110.12	111.67	108.88	111.23	329091
2020-04-16	110.78	116.21	110.78	115.72	610483
2020-04-17	116.56	118.95	116.20	117.82	740021
2020-04-20	116.11	122.98	114.08	118.79	435690
2020-04-21	115.72	119.70	115.02	117.76	292211
2020-04-22	119.71	121.23	117.84	120.17	217999
2020-04-23	121.01	123.27	120.84	122.04	264430
2020-04-24	123.40	125.39	120.65	124.81	232131
2020-04-27	125.00	129.77	125.00	128.57	386140
2020-04-28	130.50	131.18	124.71	125.12	402171
2020-04-29	126.71	128.83	125.29	127.19	307827
2020-04-30	125.80	125.86	123.49	124.03	427350
2020-05-01	122.31	125.42	120.74	125.09	349865
2020-05-04	125.12	126.90	122.76	126.62	432542
2020-05-05	127.19	131.53	127.07	130.43	697550
2020-05-06	129.94	134.22	128.96	131.50	705902
2020-05-07	129.87	136.47	127.90	136.00	882542
2020-05-08	136.00	140.36	132.72	139.82	729456
2020-05-11	138.43	139.63	136.75	137.88	563053
2020-05-12	137.52	142.25	136.80	138.27	413708
2020-05-13	137.71	138.60	134.46	135.19	314595
2020-05-14	134.12	141.59	133.01	141.23	767663
2020-05-15	140.44	142.90	139.12	139.56	937937
2020-05-18	141.00	146.51	141.00	144.91	582601
2020-05-19	144.34	145.98	142.78	142.94	257378
2020-05-20	145.29	146.35	144.06	145.08	293077
2020-05-21	145.84	149.87	145.36	149.58	507660
2020-05-22	148.90	151.03	147.84	150.12	451787
2020-05-26	149.90	150.46	133.89	134.64	1220311
2020-05-27	136.01	139.35	135.38	139.12	428141
2020-05-28	140.81	144.26	138.47	142.19	378150
2020-05-29	142.76	143.82	140.20	142.57	338388
2020-06-01	142.23	144.03	140.09	143.09	337038
2020-06-02	144.15	145.41	140.49	142.37	345890
2020-06-03	143.19	143.78	137.27	139.05	475847
2020-06-04	138.80	140.52	137.37	138.99	319839
2020-06-05	139.70	140.18	132.73	134.58	668290
2020-06-08	133.70	139.43	133.37	139.32	444135
2020-06-09	146.00	146.15	139.02	141.04	767039
2020-06-10	141.68	144.64	140.82	142.78	362517
2020-06-11	139.77	140.55	132.23	133.22	429315
2020-06-12	137.07	137.07	130.76	133.06	429219
2020-06-15	130.51	132.50	128.65	131.20	686408
2020-06-16	134.78	134.90	131.22	133.41	552352
2020-06-17	134.88	136.12	132.43	134.32	402473
2020-06-18	133.68	134.01	129.29	129.85	494752
2020-06-19	131.74	132.25	128.53	129.43	732767
2020-06-22	129.16	130.47	127.80	130.15	409006
2020-06-23	131.63	133.74	130.74	131.93	446660
2020-06-24	130.52	131.03	126.75	129.58	395403
2020-06-25	129.30	130.64	127.24	130.39	363484
2020-06-26	129.57	130.42	127.37	127.56	474429
2020-06-29	128.37	130.86	127.62	130.12	248568
2020-06-30	129.90	134.56	129.21	134.47	468998
2020-07-01	134.00	135.56	132.89	133.49	566734
2020-07-02	134.86	135.82	133.69	134.67	276758
2020-07-06	136.40	136.62	133.03	134.43	227601
2020-07-07	132.82	139.80	132.52	138.50	389650
2020-07-08	138.17	139.81	136.67	138.22	209442
2020-07-09	137.84	138.67	134.51	137.72	285505
2020-07-10	137.68	139.36	136.44	139.07	217532
2020-07-13	140.00	142.90	138.78	139.01	343865
2020-07-14	138.45	142.87	138.31	142.85	299070
2020-07-15	143.00	144.60	141.28	143.30	345874
2020-07-16	142.81	144.57	141.25	141.73	165771
2020-07-17	142.48	144.94	142.35	144.22	256419
2020-07-20	144.22	145.64	143.24	143.83	152738
2020-07-21	144.45	146.76	144.45	145.17	164256
2020-07-22	144.99	147.78	144.99	147.56	178789
2020-07-23	147.50	148.60	144.39	144.93	284266
2020-07-24	144.71	146.46	143.26	146.04	197566
2020-07-27	146.27	149.49	145.88	148.40	283257
2020-07-28	147.95	148.98	145.22	145.43	346420
2020-07-29	163.02	167.46	159.81	162.52	1482185
2020-07-30	162.00	162.02	156.25	157.25	550851
2020-07-31	157.92	159.32	154.68	158.57	413208
2020-08-03	159.70	160.55	157.20	158.09	365235
2020-08-04	157.66	158.93	156.71	157.92	362002
2020-08-05	158.48	160.16	156.72	156.92	218667
2020-08-06	157.42	157.81	155.60	156.76	334928
2020-08-07	157.66	158.54	156.05	158.47	323129
2020-08-10	158.94	160.02	155.60	155.72	377253
2020-08-11	156.36	157.06	149.23	154.64	586259
2020-08-12	155.93	160.95	155.55	160.00	400934
2020-08-13	159.56	163.66	158.81	162.41	369607
2020-08-14	162.50	164.57	162.17	163.63	441115
2020-08-17	164.45	166.94	164.36	166.38	407124
2020-08-18	166.49	167.71	165.55	166.26	315143
2020-08-19	166.28	166.48	164.45	165.73	240870
2020-08-20	165.39	171.19	164.86	170.60	421032
2020-08-21	170.00	171.02	168.04	170.77	275293
2020-08-24	172.99	175.54	172.42	172.79	343682
2020-08-25	174.11	176.08	172.72	169.27	530653
2020-08-26	169.25	169.25	159.28	163.15	866360
2020-08-27	163.34	168.36	163.30	166.56	388761
2020-08-28	166.48	168.65	166.03	167.85	226488
2020-08-31	167.35	169.30	166.33	168.53	308765
2020-09-01	169.12	170.43	167.41	170.08	279819
2020-09-02	170.37	171.80	168.69	169.80	265991
2020-09-03	169.47	169.74	161.21	163.43	300595
2020-09-04	164.25	165.11	156.26	160.66	426941
2020-09-08	159.63	160.09	155.99	157.43	323774
2020-09-09	159.47	163.13	158.71	162.06	364279
2020-09-10	163.00	163.92	160.50	161.45	330183
2020-09-11	162.89	163.80	158.91	159.99	187941
2020-09-14	162.00	162.74	159.39	159.82	306936
2020-09-15	165.75	166.30	159.53	160.57	519056
2020-09-16	160.17	160.47	154.25	154.64	439606
2020-09-17	153.66	156.72	150.13	154.74	501367
2020-09-18	155.35	155.39	147.71	149.13	860260
2020-09-21	147.18	148.29	144.13	147.88	476255
2020-09-22	148.31	152.91	147.05	152.15	345853
2020-09-23	151.59	151.64	144.93	145.80	377729
2020-09-24	145.78	147.50	143.08	146.99	527008
2020-09-25	146.15	149.93	146.00	149.15	371093
2020-09-28	151.48	152.84	150.71	152.30	257095
2020-09-29	153.00	153.90	150.56	152.31	383417
2020-09-30	152.35	155.28	150.51	152.91	479439
2020-10-01	153.24	154.06	149.19	150.48	246277
2020-10-02	148.74	152.24	147.39	150.75	228896
2020-10-05	151.37	154.53	151.04	153.07	243235
2020-10-06	153.00	154.08	151.00	151.81	348687
2020-10-07	153.49	156.08	153.28	155.18	286904
2020-10-08	156.06	157.76	154.76	156.76	214091
2020-10-09	157.63	165.50	157.63	164.05	419893
2020-10-12	164.43	166.20	161.82	163.43	270323
2020-10-13	162.19	165.88	161.15	165.32	203874
2020-10-14	165.65	167.49	165.19	166.42	193586
2020-10-15	164.61	168.00	163.79	166.39	171243
2020-10-16	166.68	167.34	165.03	166.18	206091
2020-10-19	166.43	169.19	163.63	163.79	285670
2020-10-20	164.50	165.26	161.50	162.02	222314
2020-10-21	162.00	162.02	155.12	156.24	432777
2020-10-22	157.19	157.48	154.42	156.93	257973
2020-10-23	158.18	159.37	156.49	158.93	221586
2020-10-26	157.17	158.47	152.61	155.22	313333
2020-10-27	155.18	156.34	154.47	155.19	182759
2020-10-28	152.05	156.99	150.94	155.43	326760
2020-10-29	154.80	157.81	152.51	156.27	294574
2020-10-30	154.69	155.17	147.68	150.05	373463
2020-11-02	153.41	157.74	152.57	155.34	373840
2020-11-03	156.58	159.46	154.38	158.02	481941
2020-11-04	153.00	166.00	151.11	162.90	526023
2020-11-05	166.24	172.25	165.54	171.16	381200
2020-11-06	171.91	178.21	171.91	176.47	358914
2020-11-09	179.20	179.97	155.28	155.64	595753
2020-11-10	155.66	163.46	155.66	161.09	370607
2020-11-11	162.65	164.67	160.00	164.51	249773
2020-11-12	167.51	170.00	164.53	166.13	323243
2020-11-13	167.12	167.40	164.19	166.40	221578
2020-11-16	164.58	169.08	163.84	167.35	269423
2020-11-17	166.23	169.71	163.03	168.52	270902
2020-11-18	167.94	169.45	166.26	167.35	178429
2020-11-19	166.57	169.21	165.50	168.25	198224
2020-11-20	168.54	170.40	167.31	169.33	420698
2020-11-23	169.50	171.79	169.15	170.49	181680
2020-11-24	171.15	172.49	169.13	170.57	212005
2020-11-25	171.06	171.48	169.20	168.79	226279
2020-11-27	169.24	172.71	169.18	171.82	124964
2020-11-30	172.00	177.19	171.49	175.77	344185
2020-12-01	176.86	178.00	174.53	176.20	323032
2020-12-02	174.75	175.50	168.81	169.24	253428
2020-12-03	169.25	173.23	169.21	170.33	245985
2020-12-04	171.14	175.37	171.14	173.83	257001
2020-12-07	174.00	175.43	172.16	173.54	154164
2020-12-08	171.70	178.59	171.07	177.30	304028
2020-12-09	177.73	181.09	176.34	179.00	266541
2020-12-10	178.22	186.99	177.04	186.92	464310
2020-12-11	189.20	196.35	186.56	190.22	489479
2020-12-14	192.06	196.65	192.06	192.31	416367
2020-12-15	194.31	196.21	187.84	190.00	405406
2020-12-16	191.34	193.03	190.01	190.96	293969
2020-12-17	192.27	199.94	192.27	199.87	312139
2020-12-18	200.85	202.64	198.44	200.05	529077
2020-12-21	196.26	198.68	195.07	198.58	272009
2020-12-22	198.76	201.23	194.79	199.93	338902
2020-12-23	199.40	201.32	197.67	199.60	187186
2020-12-24	199.24	201.42	198.18	199.50	76724
2020-12-28	201.03	201.03	197.05	197.32	183403
2020-12-29	198.71	199.69	191.88	195.15	262424
2020-12-30	196.03	198.64	194.47	196.50	165179
2020-12-31	196.15	199.93	194.51	199.14	175018
2021-01-04	201.22	205.98	198.27	200.72	310542
2021-01-05	199.79	204.37	199.36	203.07	255187
2021-01-06	205.24	218.72	204.08	214.89	505091
2021-01-07	219.50	225.21	217.51	223.11	828254
2021-01-08	223.75	229.05	222.75	225.94	270128
2021-01-11	223.18	224.72	218.00	223.66	314919
2021-01-12	225.13	229.58	223.60	226.18	309047
2021-01-13	226.75	227.51	223.29	224.72	216915
2021-01-14	224.60	226.85	220.69	223.95	260052
2021-01-15	222.40	223.58	218.12	220.89	211778
2021-01-19	222.48	223.00	218.19	218.76	324974
2021-01-20	220.31	222.64	218.24	222.46	292817
2021-01-21	224.13	228.41	223.15	227.42	208995
2021-01-22	225.09	231.67	225.09	231.00	310383
2021-01-25	232.54	237.68	228.72	230.76	311895
2021-01-26	230.79	231.14	224.69	226.21	358915
2021-01-27	222.71	229.74	218.78	220.32	384739
2021-01-28	221.20	228.47	221.20	226.64	327092
2021-01-29	225.00	229.58	221.26	221.41	352399
2021-02-01	224.28	229.69	224.28	227.34	653872
2021-02-02	231.30	232.80	223.75	228.50	435121
2021-02-03	238.09	250.00	235.50	240.17	1115875
2021-02-04	243.11	243.54	231.55	236.62	502054
2021-02-05	236.75	238.56	234.05	236.53	351663
2021-02-08	237.20	241.70	234.98	239.52	476821
2021-02-09	239.52	242.17	235.99	240.54	305903
2021-02-10	243.06	243.06	234.16	239.51	261595
2021-02-11	240.00	242.06	235.63	240.88	376900
2021-02-12	240.40	246.56	239.06	245.41	471878
2021-02-16	246.99	247.10	241.92	244.16	281827
2021-02-17	241.91	242.99	237.82	238.85	271005
2021-02-18	236.00	236.50	231.66	231.68	457496
2021-02-19	232.58	236.01	232.00	233.57	506507
2021-02-22	231.65	232.35	223.93	225.04	392187
2021-02-23	218.79	223.62	211.12	221.56	572838
2021-02-24	220.96	224.52	218.16	220.38	388850
2021-02-25	219.17	220.00	212.12	213.03	281369
2021-02-26	213.91	216.26	208.53	213.15	433293
2021-03-01	215.26	226.72	215.18	224.78	623713
2021-03-02	226.62	227.24	216.30	216.54	418672
2021-03-03	216.30	216.30	205.62	205.98	435973
2021-03-04	205.00	207.02	194.66	198.20	527374
2021-03-05	199.46	201.58	185.80	200.98	517614
2021-03-08	202.25	207.26	198.27	198.61	498023
2021-03-09	202.90	214.59	202.90	211.45	508082
2021-03-10	214.61	221.52	214.58	218.37	443598
2021-03-11	222.50	223.41	216.29	220.33	402944
2021-03-12	218.26	223.89	216.75	223.77	369129
2021-03-15	225.18	235.85	224.00	234.21	435536
2021-03-16	236.50	238.81	233.78	234.85	346892
2021-03-17	232.56	236.75	228.09	228.75	541476
2021-03-18	226.92	232.85	223.10	228.82	548189
2021-03-19	229.79	236.36	225.17	234.89	649264
2021-03-22	234.27	236.08	231.01	233.49	478234
2021-03-23	231.75	233.16	226.79	228.48	582011
2021-03-24	229.78	232.36	225.73	230.53	363450
2021-03-25	229.00	237.72	227.89	235.37	432985
2021-03-26	237.25	242.08	235.45	241.42	461031
2021-03-29	242.94	244.31	239.74	242.99	374908
2021-03-30	243.00	245.00	240.28	244.99	332399
2021-03-31	246.01	247.54	243.95	244.97	404180
2021-04-01	247.33	251.42	245.13	250.00	319905
2021-04-05	252.00	254.34	248.52	252.62	326490
2021-04-06	252.00	253.53	249.24	249.98	307318
2021-04-07	250.54	252.00	247.17	247.85	256080
2021-04-08	249.17	254.10	245.57	250.16	326128
2021-04-09	250.24	252.15	247.72	248.99	350090
2021-04-12	249.38	253.06	248.68	250.21	297284
2021-04-13	249.00	249.99	239.13	240.22	359068
2021-04-14	240.00	244.66	239.81	241.19	533799
2021-04-15	243.40	244.31	233.38	234.42	326815
2021-04-16	236.00	240.45	234.92	238.23	340393
2021-04-19	237.84	239.38	230.58	233.27	355086
2021-04-20	233.94	234.94	225.54	227.46	365249
2021-04-21	226.98	232.07	226.46	231.22	250495
2021-04-22	231.26	232.00	226.16	229.47	262270
2021-04-23	230.99	234.91	229.09	232.84	225087
2021-04-26	234.00	236.36	233.00	236.08	234547
2021-04-27	237.49	238.35	234.78	237.82	187227
2021-04-28	237.00	238.03	235.74	237.69	255686
2021-04-29	239.20	239.22	234.90	237.15	193095
2021-04-30	236.04	236.48	230.92	231.16	638102
2021-05-03	231.86	234.48	229.38	231.11	309174
2021-05-04	228.71	229.64	223.12	227.98	473057
2021-05-05	228.03	243.40	226.50	242.35	523373
2021-05-06	242.35	242.53	235.72	240.44	385152
2021-05-07	241.46	245.41	237.69	244.11	333243
2021-05-10	244.10	247.84	241.22	241.97	200149
2021-05-11	235.60	242.97	233.86	242.64	325687
2021-05-12	240.05	240.74	228.00	228.34	370545
2021-05-13	228.45	234.28	224.34	228.41	323521
2021-05-14	229.26	231.72	228.49	229.99	204157
2021-05-17	229.98	230.00	226.05	229.03	169656
2021-05-18	229.30	229.66	222.40	223.11	369299
2021-05-19	218.00	220.08	212.48	219.96	266480
2021-05-20	219.92	220.30	215.93	216.00	286584
2021-05-21	216.60	219.36	214.82	215.00	206736
2021-05-24	217.39	219.48	215.90	219.08	203163
2021-05-25	219.77	220.13	215.94	215.84	175290
2021-05-26	216.13	219.87	215.09	219.47	218513
2021-05-27	221.06	221.66	214.91	215.48	357954
2021-05-28	216.98	219.22	213.72	217.37	455991
2021-06-01	219.99	219.99	211.30	211.81	434673
2021-06-02	214.19	214.19	207.58	207.70	639859
2021-06-03	207.29	207.29	200.05	201.54	804961
2021-06-04	203.16	203.75	197.38	201.34	587775
2021-06-07	201.00	207.34	198.75	206.04	908793
2021-06-08	206.99	206.99	199.26	202.54	514408
2021-06-09	202.94	204.45	199.85	200.01	424679
2021-06-10	200.64	200.64	193.27	194.05	482148
2021-06-11	195.36	197.37	190.71	192.34	630707
2021-06-14	192.27	194.33	189.46	193.59	618778
2021-06-15	194.62	194.79	189.35	189.94	530119
2021-06-16	190.56	192.10	188.16	190.53	650770
2021-06-17	189.36	191.05	185.56	188.97	697937
2021-06-18	187.37	193.27	186.05	192.47	1045677
2021-06-21	193.39	196.30	193.00	194.63	601590
2021-06-22	196.33	198.18	194.55	196.78	684112
2021-06-23	196.75	197.96	189.48	191.68	675023
2021-06-24	192.94	193.90	190.14	191.96	406777
2021-06-25	192.00	192.25	188.64	189.32	529498
2021-06-28	190.50	191.85	189.05	191.16	326413
2021-06-29	192.03	193.14	190.51	191.66	257580
2021-06-30	190.83	192.28	189.26	191.92	368344
2021-07-01	193.15	193.50	189.75	191.02	294025
2021-07-02	191.99	191.99	187.57	188.59	319362
2021-07-06	189.36	189.57	183.53	185.60	437459
2021-07-07	185.66	188.17	183.81	185.00	307763
2021-07-08	182.50	182.65	178.17	179.00	476531
2021-07-09	180.89	184.00	180.09	183.36	456530
2021-07-12	181.19	182.98	180.00	182.65	220586
2021-07-13	181.77	182.05	179.58	180.75	236333
2021-07-14	181.27	183.00	179.50	179.79	328225
2021-07-15	178.87	180.00	177.28	177.99	405011
2021-07-16	179.52	183.74	177.29	180.11	373476
2021-07-19	176.47	180.09	175.20	178.53	404615
2021-07-20	178.66	182.68	177.70	181.40	434463
2021-07-21	182.01	183.65	180.11	182.72	303699
2021-07-22	183.36	183.36	179.96	181.60	259525
2021-07-23	182.17	183.12	180.94	182.55	213298
2021-07-26	183.00	183.37	180.95	183.02	237393
2021-07-27	182.00	182.41	179.43	180.41	190307
2021-07-28	181.55	182.59	179.15	181.76	207758
2021-07-29	181.90	182.27	178.61	178.84	246009
2021-07-30	178.69	179.83	175.57	176.96	446800
2021-08-02	178.15	179.23	174.44	174.52	493633
2021-08-03	174.49	177.23	172.75	176.81	493134
2021-08-04	175.99	175.99	164.29	164.56	737190
2021-08-05	164.66	167.30	161.73	162.37	498935
2021-08-06	162.96	165.43	162.22	164.09	425679
2021-08-09	163.20	163.63	161.70	162.77	425247
2021-08-10	163.14	164.00	159.46	159.80	427942
2021-08-11	160.50	161.91	158.99	161.61	244966
2021-08-12	161.10	161.10	157.78	158.40	440054
2021-08-13	158.13	158.23	153.86	156.37	434551
2021-08-16	154.88	156.04	152.37	153.16	504148
2021-08-17	152.28	153.85	150.05	151.80	402925
2021-08-18	152.21	157.96	151.75	154.91	553663
2021-08-19	153.88	156.85	153.04	154.16	349407
2021-08-20	154.37	157.74	154.37	157.38	342876
2021-08-23	157.96	159.41	155.57	158.03	289479
2021-08-24	159.86	160.25	157.66	158.53	262155
2021-08-25	158.81	160.26	156.71	158.82	383626
2021-08-26	159.00	159.30	157.01	157.49	271013
2021-08-27	156.95	161.43	156.95	160.83	313404
2021-08-30	161.01	161.01	157.85	158.01	308831
2021-08-31	158.05	158.05	156.09	156.83	418400
2021-09-01	156.74	158.39	154.62	156.77	449574
2021-09-02	157.13	161.77	157.08	159.86	367169
2021-09-03	159.87	161.42	158.25	159.61	487522
2021-09-07	158.94	159.35	156.01	156.06	417860
2021-09-08	155.61	156.62	152.73	154.85	289164
2021-09-09	154.19	157.07	154.01	154.90	151441
2021-09-10	156.06	156.82	151.56	151.62	374625
2021-09-13	152.57	154.32	151.74	154.06	265313
2021-09-14	152.99	153.03	143.20	144.91	881495
2021-09-15	143.57	146.60	141.93	145.57	731748
2021-09-16	146.34	146.34	141.38	143.39	519258
2021-09-17	142.67	143.98	140.69	142.31	1054075
2021-09-20	139.87	145.68	139.20	145.50	439509
2021-09-21	146.18	147.89	145.59	146.40	549510
2021-09-22	147.04	147.73	145.12	145.47	365086
2021-09-23	146.06	148.29	145.59	146.00	337103
2021-09-24	145.02	146.16	144.73	144.85	267187
2021-09-27	147.50	150.55	147.00	147.46	500505
2021-09-28	148.31	153.13	148.24	149.70	666561
2021-09-29	149.99	151.09	147.98	148.35	308264
2021-09-30	148.69	149.09	145.74	146.36	406691
2021-10-01	146.06	148.98	145.69	147.14	268202
2021-10-04	147.00	148.32	145.83	146.25	421313
2021-10-05	145.50	147.84	145.39	146.56	340576
2021-10-06	146.41	147.59	145.07	147.44	384642
2021-10-07	148.71	151.45	147.84	147.99	250559
2021-10-08	147.86	147.86	145.50	146.97	276916
2021-10-11	148.30	149.57	147.81	148.59	244910
2021-10-12	149.07	151.29	148.93	150.47	268560
2021-10-13	150.83	151.29	146.16	146.68	320255
2021-10-14	147.80	149.37	146.88	148.58	354679
2021-10-15	150.61	150.79	147.72	148.35	275982
2021-10-18	147.54	150.66	146.06	148.29	515217
2021-10-19	148.50	149.16	147.00	148.50	371525
2021-10-20	148.65	149.63	147.52	147.99	312051
2021-10-21	147.50	148.43	146.71	147.89	304522
2021-10-22	148.00	149.12	147.00	147.34	227875
2021-10-25	147.74	150.57	147.00	147.79	292390
2021-10-26	148.43	152.32	147.53	149.58	338253
2021-10-27	149.49	149.58	146.67	147.36	447869
2021-10-28	147.69	148.58	147.14	147.70	287159
2021-10-29	147.58	150.01	147.35	148.46	267258
2021-11-01	148.00	149.64	147.20	147.77	514940
2021-11-02	147.25	147.96	146.33	147.05	453588
2021-11-03	151.87	167.44	151.87	162.76	1175583
2021-11-04	161.98	166.07	157.54	163.91	632574
2021-11-05	163.23	166.50	162.15	164.73	356668
2021-11-08	166.20	168.66	165.72	167.00	374155
2021-11-09	166.92	172.70	166.92	171.31	487191
2021-11-10	170.00	171.06	166.72	167.45	356557
2021-11-11	169.24	175.43	168.84	174.96	426395
2021-11-12	176.15	180.43	175.84	176.89	594727
2021-11-15	177.93	178.05	171.11	171.45	487045
2021-11-16	171.76	173.66	171.18	171.62	307512
2021-11-17	171.34	173.19	168.71	168.75	325602
2021-11-18	170.35	171.60	165.21	165.76	364199
2021-11-19	165.15	169.23	165.15	165.88	357317
2021-11-22	166.23	168.85	164.71	164.80	252109
2021-11-23	164.09	167.44	164.03	164.88	278876
2021-11-24	164.22	165.98	164.05	164.42	527295
2021-11-26	160.89	164.16	160.31	161.43	211870
2021-11-29	164.15	164.57	159.10	159.48	338358
2021-11-30	157.83	158.37	144.64	144.89	919602
2021-12-01	146.09	149.23	138.12	138.22	726555
2021-12-02	138.51	142.52	138.51	139.69	506626
2021-12-03	140.23	141.40	133.86	134.00	723980
2021-12-06	134.51	139.23	133.36	138.82	928302
2021-12-07	143.54	152.24	143.06	149.87	533991
2021-12-08	150.25	153.45	149.02	151.67	317461
2021-12-09	151.02	152.00	147.52	148.42	258061
2021-12-10	151.42	154.51	150.90	151.93	442325
2021-12-13	150.79	152.20	148.35	151.06	338290
2021-12-14	151.12	153.75	149.11	150.21	326475
2021-12-15	150.76	156.40	148.28	156.36	443797
2021-12-16	157.94	161.11	155.84	156.49	387497
2021-12-17	155.97	160.78	155.33	156.74	677377
2021-12-20	153.57	154.34	148.03	152.17	447395
2021-12-21	153.14	155.25	151.89	153.51	256811
2021-12-22	152.95	157.53	152.62	157.53	255922
2021-12-23	158.13	161.46	158.06	161.14	251882
2021-12-27	161.36	162.34	159.24	161.95	196834
2021-12-28	161.32	162.97	160.26	160.43	164344
2021-12-29	160.80	161.88	157.51	157.74	217772
2021-12-30	157.74	160.20	157.49	158.99	232354
2021-12-31	159.00	161.57	158.62	161.00	164064
2022-01-03	162.35	165.37	161.25	164.60	317647
2022-01-04	161.99	165.24	158.97	160.00	488337
2022-01-05	160.40	164.01	160.15	161.70	352026
2022-01-06	160.95	162.97	158.57	159.25	326864
2022-01-07	159.66	162.82	159.62	160.85	260499
2022-01-10	159.62	163.71	156.55	163.62	443706
2022-01-11	163.62	165.66	162.90	163.70	388365
2022-01-12	164.67	166.55	160.91	162.33	234840
2022-01-13	162.44	167.09	162.44	164.92	671834
2022-01-14	162.19	165.00	159.56	163.59	617144
2022-01-18	161.45	162.00	158.65	160.77	432782
2022-01-19	161.88	163.48	159.00	161.27	328226
2022-01-20	162.28	162.34	153.55	154.24	354800
2022-01-21	152.66	154.28	148.90	149.23	331910
2022-01-24	146.03	153.42	144.48	153.08	407545
2022-01-25	152.79	155.42	148.46	153.57	325936
2022-01-26	155.21	156.00	147.24	148.85	327644
2022-01-27	149.67	152.73	146.02	146.94	320579
2022-01-28	145.87	147.00	141.58	146.54	533254
2022-01-31	145.44	151.20	145.44	151.20	415129
2022-02-01	151.36	155.99	146.01	146.69	622875
2022-02-02	146.69	147.37	139.14	141.28	905699
2022-02-03	139.84	139.99	134.11	134.23	719119
2022-02-04	135.00	135.00	130.91	132.87	417781
2022-02-07	133.82	136.04	130.93	131.31	392878
2022-02-08	130.35	134.36	129.74	134.08	297486
2022-02-09	135.14	137.32	135.14	136.05	268910
2022-02-10	133.61	143.93	133.48	142.51	779863
2022-02-11	142.86	143.17	139.67	140.37	904883
2022-02-14	140.37	143.41	139.15	140.89	615194
2022-02-15	141.87	145.26	141.68	142.17	428718
2022-02-16	142.19	144.32	141.78	143.28	369563
2022-02-17	141.64	143.50	138.67	139.75	324961
2022-02-18	139.64	141.38	136.79	137.49	382232
2022-02-22	135.60	138.65	133.61	133.22	409580
2022-02-23	133.91	134.56	129.70	129.83	395595
2022-02-24	128.01	134.17	126.57	133.88	528603
2022-02-25	135.00	140.17	134.34	140.08	460221
2022-02-28	138.62	142.81	138.28	140.06	439915
2022-03-01	138.77	140.86	138.35	139.06	429907
2022-03-02	139.81	140.90	135.65	136.45	356178
2022-03-03	137.36	139.85	135.39	139.13	524086
2022-03-04	139.14	140.70	135.84	138.19	512499
2022-03-07	138.31	138.90	125.70	126.81	1224487
2022-03-08	123.54	124.00	116.82	119.19	1156680
2022-03-09	119.80	121.92	118.71	119.62	825503
2022-03-10	118.50	118.74	114.98	117.52	561973
2022-03-11	117.38	118.85	115.05	115.05	488691
2022-03-14	114.51	114.51	110.81	111.87	651173
2022-03-15	111.09	114.38	111.09	114.06	720183
2022-03-16	114.88	123.16	114.55	122.95	644519
2022-03-17	122.33	130.54	121.42	129.93	720356
2022-03-18	128.91	132.67	128.46	131.67	590568
2022-03-21	132.25	133.50	127.24	127.94	334377
2022-03-22	128.01	130.92	127.92	130.22	373447
2022-03-23	130.34	130.92	124.23	124.58	362537
2022-03-24	124.63	125.50	120.91	124.75	482251
2022-03-25	126.07	128.76	124.27	125.39	434650
2022-03-28	125.39	126.64	121.23	125.69	414576
2022-03-29	127.26	132.32	127.26	131.25	463450
2022-03-30	130.35	131.46	128.84	129.44	296286
2022-03-31	128.85	129.94	122.88	122.96	430297
2022-04-01	123.70	127.85	123.50	127.36	433895
2022-04-04	128.59	129.43	125.81	128.97	499385
2022-04-05	128.81	129.95	121.15	121.15	587037
2022-04-06	119.47	120.40	117.19	119.32	444924
2022-04-07	119.46	120.28	114.76	116.95	350497
2022-04-08	117.50	119.54	116.30	116.81	414455
2022-04-11	116.00	120.30	115.42	116.94	376017
2022-04-12	117.83	120.66	113.84	113.86	327766
2022-04-13	114.80	117.78	113.11	117.08	450100
2022-04-14	117.15	118.00	113.75	113.79	269264
2022-04-18	113.00	113.75	111.50	113.47	320317
2022-04-19	112.82	118.74	112.82	117.61	466638
2022-04-20	117.68	119.75	115.16	117.51	630629
2022-04-21	115.02	115.74	107.27	108.29	717615
2022-04-22	107.31	108.11	102.59	104.16	541024
2022-04-25	103.35	106.93	101.28	106.71	582261
2022-04-26	106.70	107.67	101.82	101.91	422338
2022-04-27	101.91	103.64	99.96	100.45	559226
2022-04-28	100.96	102.28	98.61	101.35	416661
2022-04-29	101.88	106.16	101.88	103.93	759902
2022-05-02	103.49	108.27	102.98	106.04	863026
2022-05-03	108.87	108.87	99.67	105.95	765906
2022-05-04	107.89	118.17	107.82	116.57	1081253
2022-05-05	113.75	114.12	108.24	109.54	589349
2022-05-06	107.86	108.00	102.53	104.62	536414
2022-05-09	102.22	104.59	101.01	102.89	426408
2022-05-10	104.50	104.50	96.46	98.18	492595
2022-05-11	98.00	99.40	91.86	92.22	556109
2022-05-12	90.75	98.20	90.38	95.12	656944
2022-05-13	96.81	99.80	96.09	97.64	589196
2022-05-16	96.62	97.39	93.90	94.57	339390
2022-05-17	97.34	99.00	94.95	98.71	457497
2022-05-18	96.40	96.40	88.88	89.13	578587
2022-05-19	88.95	93.55	87.11	91.36	619199
2022-05-20	93.21	93.34	87.51	91.01	309249
2022-05-23	92.66	92.66	88.71	90.20	422903
2022-05-24	89.44	89.81	87.54	89.08	526489
2022-05-25	88.00	91.00	87.58	89.60	451309
2022-05-26	90.65	96.24	90.00	93.26	442990
2022-05-27	93.40	97.34	93.40	96.48	366251
2022-05-31	96.46	96.98	93.46	94.62	605990
2022-06-01	94.69	95.11	91.29	92.12	485269
2022-06-02	92.59	98.17	92.59	96.59	507787
2022-06-03	95.25	98.11	94.81	97.47	445338
2022-06-06	98.39	100.66	96.79	100.11	465831
2022-06-07	98.60	102.25	98.15	102.18	516311
2022-06-08	90.44	95.25	89.86	93.13	2183043
2022-06-09	91.61	93.13	90.24	92.21	849932
2022-06-10	89.39	93.05	89.10	89.88	850725
2022-06-13	87.46	89.34	86.78	88.33	944322
2022-06-14	87.82	88.09	84.01	85.33	1072796
2022-06-15	86.28	88.29	85.39	86.87	470828
2022-06-16	85.00	85.21	76.22	76.58	1005196
2022-06-17	76.85	77.92	74.77	76.69	996266
2022-06-21	77.92	80.03	75.88	76.34	709182
2022-06-22	72.97	75.81	72.58	74.69	759140
2022-06-23	74.97	78.91	74.72	78.81	699713
2022-06-24	79.97	82.27	79.34	82.27	1032487
2022-06-27	82.94	83.68	81.38	82.91	454921
2022-06-28	83.40	84.60	81.05	81.41	491634
2022-06-29	80.98	81.50	78.30	80.31	455503
2022-06-30	79.34	81.34	77.87	78.99	445937
2022-07-01	78.93	81.20	78.01	80.18	446678
2022-07-05	78.81	82.07	78.00	81.93	507608
2022-07-06	81.44	82.34	80.10	81.27	646910
2022-07-07	81.63	83.05	80.88	82.27	510210
2022-07-08	81.85	82.87	80.12	80.94	338350
2022-07-11	80.67	82.33	79.85	80.30	543374
2022-07-12	79.92	82.30	79.11	81.09	334789
2022-07-13	79.56	82.26	78.60	81.07	326433
2022-07-14	80.10	80.46	77.90	79.08	384890
2022-07-15	79.49	81.00	78.95	80.35	338905
2022-07-18	81.24	83.01	80.81	81.03	308629
2022-07-19	82.22	85.75	81.82	84.39	359005
2022-07-20	84.42	87.47	84.42	87.18	309684
2022-07-21	86.95	87.47	85.61	87.19	256277
2022-07-22	86.00	87.34	83.94	84.20	501191
2022-07-25	84.57	84.75	82.62	83.18	395064
2022-07-26	82.81	83.60	81.10	82.23	282388
2022-07-27	82.60	85.16	81.92	84.56	238731
2022-07-28	84.80	87.60	84.13	87.57	374351
2022-07-29	88.41	89.25	87.09	88.95	399469
2022-08-01	87.68	88.36	85.03	88.12	494684
2022-08-02	86.99	90.01	85.34	87.43	611719
2022-08-03	87.28	87.95	80.89	82.15	1034315
2022-08-04	81.33	84.34	79.96	80.27	917363
2022-08-05	79.68	81.15	78.90	80.75	573684
2022-08-08	81.99	84.83	81.29	82.77	447887
2022-08-09	82.50	82.50	76.10	76.12	881011
2022-08-10	78.75	81.28	78.25	80.86	544794
2022-08-11	82.15	84.26	81.57	82.01	473657
2022-08-12	82.79	82.79	80.55	81.59	458864
2022-08-15	81.40	83.72	81.00	83.51	512332
2022-08-16	82.94	85.03	81.50	84.57	334716
2022-08-17	83.38	83.54	80.71	82.11	435654
2022-08-18	82.06	82.11	80.72	81.88	327683
2022-08-19	81.00	81.00	75.82	76.79	703590
2022-08-22	76.20	76.20	74.04	74.85	550667
2022-08-23	74.86	75.83	73.65	74.32	466550
2022-08-24	74.44	75.15	73.59	73.24	359913
2022-08-25	73.89	75.66	73.60	75.59	329174
2022-08-26	75.95	76.14	71.58	72.62	566726
2022-08-29	71.73	72.23	70.57	70.66	592013
2022-08-30	70.89	71.26	68.57	68.78	382431
2022-08-31	69.11	69.76	66.90	66.95	546153
2022-09-01	65.38	65.85	60.82	62.57	1285714
2022-09-02	63.50	63.97	61.01	61.16	753457
2022-09-06	61.47	61.68	55.97	57.91	1212363
2022-09-07	57.58	58.25	56.14	57.61	910404
2022-09-08	56.89	57.82	55.19	57.77	866633
2022-09-09	58.73	59.25	57.88	57.90	742878
2022-09-12	58.78	61.30	58.46	59.71	636591
2022-09-13	57.37	58.11	56.43	56.82	857486
2022-09-14	56.55	56.94	54.88	56.22	815793
2022-09-15	55.71	57.86	53.30	53.44	1183901
2022-09-16	52.49	55.23	52.20	54.38	1445065
2022-09-19	53.77	55.18	52.87	54.03	745342
2022-09-20	53.28	53.66	52.41	52.92	661947
2022-09-21	53.50	53.50	51.03	51.11	728459
2022-09-22	50.76	51.38	50.02	50.82	915241
2022-09-23	49.89	50.75	49.21	49.95	896613
2022-09-26	49.73	51.27	49.20	49.40	707084
2022-09-27	50.42	51.26	47.69	48.04	789497
2022-09-28	48.30	48.53	47.43	48.12	880050
2022-09-29	47.46	47.80	43.81	44.12	960305
2022-09-30	44.20	44.41	42.68	42.75	1469736
2022-10-03	43.43	44.54	42.67	43.73	1470798
2022-10-04	44.88	46.50	44.86	45.92	1246646
2022-10-05	44.76	45.21	42.56	43.62	830056
2022-10-06	43.18	46.01	41.50	45.19	2600171
2022-10-07	44.55	45.21	40.21	41.04	1813257
2022-10-10	41.09	41.85	40.45	40.88	878725
2022-10-11	40.50	42.14	39.06	40.24	1390632
2022-10-12	40.29	41.16	39.30	41.05	775971
2022-10-13	40.00	42.99	39.40	42.27	1070890
2022-10-14	43.13	43.51	41.49	43.25	1117059
2022-10-17	44.57	45.94	44.36	45.44	1517031
2022-10-18	46.55	47.44	45.44	46.18	811733
2022-10-19	45.51	46.04	43.97	44.54	722088
2022-10-20	44.71	45.50	43.59	43.74	643870
2022-10-21	43.57	44.63	43.07	44.54	510187
2022-10-24	44.54	45.62	43.22	44.58	586495
2022-10-25	44.54	47.30	44.21	47.26	724236
2022-10-26	47.15	49.20	46.61	47.27	707912
2022-10-27	47.47	49.35	47.20	47.56	1038066
2022-10-28	47.18	48.10	46.60	48.00	761293
2022-10-31	47.64	47.64	44.59	45.91	1745205
2022-11-01	47.16	47.66	45.94	46.36	1232285
2022-11-02	47.15	48.92	43.74	46.18	1782548
2022-11-03	45.13	50.70	45.13	50.47	1470746
2022-11-04	51.93	52.18	47.52	50.40	1131193
2022-11-07	51.54	52.44	49.97	51.71	873345
2022-11-08	54.24	57.29	53.26	55.67	1832977
2022-11-09	55.00	55.54	53.25	53.61	983465
2022-11-10	56.90	60.21	56.90	60.04	1197632
2022-11-11	60.08	65.21	59.75	63.91	1103391
2022-11-14	63.19	64.53	61.49	61.60	1092794
2022-11-15	62.63	64.29	62.08	63.13	780133
2022-11-16	62.11	63.00	61.42	61.77	674906
2022-11-17	60.48	61.31	58.78	58.87	983321
2022-11-18	60.11	60.22	56.23	56.55	875347
2022-11-21	56.16	58.10	55.78	57.94	824410
2022-11-22	58.34	58.36	55.40	56.58	886282
2022-11-23	56.65	56.76	55.66	55.72	608288
2022-11-25	55.49	56.00	54.51	55.55	385680
2022-11-28	54.70	55.50	53.31	53.48	838747
2022-11-29	53.61	54.36	53.05	53.55	621307
2022-11-30	53.62	55.93	52.83	55.93	928931
2022-12-01	56.33	57.22	54.75	55.23	876728
2022-12-02	54.70	56.52	54.70	55.75	717271
2022-12-05	54.94	55.69	54.31	55.06	857754
2022-12-06	54.94	55.06	51.94	52.75	663750
2022-12-07	52.53	53.76	50.47	50.49	697811
2022-12-08	50.82	52.61	50.23	51.54	563285
2022-12-09	51.19	53.03	51.19	51.73	558893
2022-12-12	51.42	51.96	49.83	51.39	785481
2022-12-13	53.67	55.15	50.77	51.43	906665
2022-12-14	50.81	52.12	50.05	50.54	734569
2022-12-15	49.75	49.95	48.37	49.12	878833
2022-12-16	48.67	48.94	47.14	48.31	2011736
2022-12-19	48.41	49.40	47.46	47.88	841892
2022-12-20	47.40	48.25	46.74	47.55	686605
2022-12-21	48.12	49.14	47.63	48.35	559968
2022-12-22	47.36	47.50	45.53	47.41	1069909
2022-12-23	47.62	48.01	46.59	47.70	584954
2022-12-27	47.50	47.92	46.61	47.56	646095
2022-12-28	47.69	48.28	46.42	46.45	675404
2022-12-29	46.68	49.60	46.39	48.60	896044
2022-12-30	48.00	49.25	47.90	48.59	965797
2023-01-03	49.38	50.77	48.29	49.96	885594
2023-01-04	50.90	54.67	50.46	54.61	988506
2023-01-05	53.94	55.18	52.91	54.66	896938
2023-01-06	55.14	56.11	53.34	55.62	649998
2023-01-09	56.38	59.13	55.49	57.90	914092
2023-01-10	58.09	59.79	57.73	59.73	603587
2023-01-11	60.83	61.37	59.33	59.83	896991
2023-01-12	60.26	60.50	57.91	58.78	777542
2023-01-13	57.91	60.07	57.74	60.06	599108
2023-01-17	60.24	62.30	59.78	62.17	802820
2023-01-18	62.88	62.98	60.50	60.61	687373
2023-01-19	59.70	59.95	57.00	57.80	925833
2023-01-20	57.86	62.38	57.16	62.34	756480
2023-01-23	62.92	64.51	62.44	64.15	1167180
2023-01-24	71.88	68.29	62.02	62.34	764450
2023-01-25	61.21	63.68	60.83	63.08	579350
2023-01-26	63.31	63.95	60.45	60.58	779110
2023-01-27	60.42	67.02	60.30	66.53	1012246
2023-01-30	65.31	67.54	64.96	65.97	875544
2023-01-31	67.45	72.50	67.43	72.19	1697934
2023-02-01	71.92	80.68	70.79	80.52	1847955
2023-02-02	82.18	85.00	80.82	83.92	2073167
2023-02-03	81.41	83.86	80.04	82.27	1168871
2023-02-06	81.18	81.90	79.90	81.04	779924
2023-02-07	80.20	81.46	78.93	80.81	732410
2023-02-08	80.08	80.47	78.83	79.50	660802
2023-02-09	79.98	81.45	78.20	78.56	841185
2023-02-10	77.98	78.30	75.94	76.70	850577
2023-02-13	76.89	79.20	75.94	79.14	713367
2023-02-14	78.31	79.49	76.61	79.14	536779
2023-02-15	79.07	82.59	78.11	82.47	683999
2023-02-16	84.05	88.61	83.13	87.19	1560343
2023-02-17	86.60	87.07	83.95	85.96	795760
2023-02-21	84.76	85.96	81.58	81.77	638873
2023-02-22	82.47	83.84	81.97	82.17	470529
2023-02-23	82.41	83.24	80.84	82.96	564581
2023-02-24	82.24	83.64	80.76	82.85	556483
2023-02-27	83.79	84.17	82.21	82.72	328952
2023-02-28	82.68	83.93	82.13	82.50	606155
2023-03-01	82.20	83.62	81.97	82.57	576101
2023-03-02	81.21	84.39	80.20	84.24	410258
2023-03-03	84.90	85.53	83.50	85.26	451373
2023-03-06	85.56	86.77	79.00	79.42	787942
2023-03-07	78.89	80.56	78.32	78.70	506591
2023-03-08	78.83	79.67	77.81	79.00	619308
2023-03-09	78.98	79.68	75.76	76.05	607094
2023-03-10	75.87	76.44	72.46	74.01	701821
2023-03-13	72.86	75.64	71.09	73.62	638535
2023-03-14	75.74	76.69	73.45	74.83	611231
2023-03-15	72.88	73.68	71.36	73.23	529136
2023-03-16	72.64	74.75	72.27	74.62	654819
2023-03-17	74.11	75.09	72.71	73.23	786472
2023-03-20	73.00	73.37	70.65	71.25	651142
2023-03-21	72.64	74.44	72.07	73.02	655940
2023-03-22	73.06	73.55	70.47	70.62	435203
2023-03-23	70.87	71.52	67.09	67.40	765290
2023-03-24	66.50	67.50	65.06	67.18	861217
2023-03-27	68.01	68.48	66.99	68.25	817012
2023-03-28	68.22	69.02	65.88	66.12	633967
2023-03-29	67.34	68.30	66.91	68.13	605340
2023-03-30	69.37	70.29	66.95	67.07	533098
2023-03-31	67.77	69.81	66.81	69.74	680405
2023-04-03	69.60	72.00	69.44	71.59	1146527
2023-04-04	72.41	73.96	71.01	72.81	1392308
2023-04-05	72.27	72.99	69.41	71.60	918885
2023-04-06	71.00	71.75	69.71	71.44	455602
2023-04-10	73.00	76.62	73.00	76.50	1329062
2023-04-11	76.94	78.25	75.91	76.96	917157
2023-04-12	77.86	78.11	74.58	74.68	543933
2023-04-13	74.68	74.84	73.14	74.33	531679
2023-04-14	74.73	76.64	73.14	73.73	572271
2023-04-17	73.66	75.01	73.55	74.98	471083
2023-04-18	75.60	75.92	74.23	74.76	571770
2023-04-19	73.60	73.91	72.66	73.64	469843
2023-04-20	72.63	73.29	69.74	69.87	682858
2023-04-21	69.75	71.10	68.54	70.81	692743
2023-04-24	70.71	72.07	69.24	72.07	581260
2023-04-25	71.56	71.56	68.73	68.79	469339
2023-04-26	66.27	67.17	64.09	64.44	1158706
2023-04-27	64.86	66.64	64.59	66.19	839709
2023-04-28	66.26	67.84	66.03	66.81	652272
2023-05-01	69.99	70.89	66.34	70.48	1452535
2023-05-02	69.39	69.93	68.06	69.34	862776
2023-05-03	68.71	69.25	63.15	63.89	1479019
2023-05-04	63.00	64.94	62.29	64.04	936385
2023-05-05	64.59	66.64	64.02	66.44	726556
2023-05-08	69.55	72.59	69.52	72.58	1078878
2023-05-09	71.68	72.13	69.70	70.42	715605
2023-05-10	71.29	71.56	69.98	71.47	573528
2023-05-11	71.45	72.20	70.13	70.82	446524
2023-05-12	70.71	70.87	65.37	65.99	1158911
2023-05-15	65.88	68.49	65.84	67.99	581180
2023-05-16	66.82	66.82	64.74	65.53	558861
2023-05-17	65.58	68.59	65.15	68.58	555619
2023-05-18	68.42	70.04	67.02	69.79	485766
2023-05-19	69.97	69.97	67.94	69.04	552188
2023-05-22	69.08	70.09	67.92	68.83	658055
2023-05-23	68.64	70.86	68.30	68.57	554867
2023-05-24	68.08	68.55	65.70	66.04	749965
2023-05-25	66.12	67.13	64.19	65.18	607108
2023-05-26	65.46	66.06	64.76	65.30	541835
2023-05-30	66.14	66.20	65.23	65.35	468049
2023-05-31	64.73	65.76	61.97	63.20	600774
2023-06-01	63.22	64.33	62.00	63.62	371692
2023-06-02	65.13	66.91	65.01	66.74	529097
2023-06-05	66.12	65.92	63.67	66.74	554426
2023-06-06	63.27	66.71	63.27	65.63	596364
2023-06-07	65.80	66.51	64.53	64.89	509032
2023-06-08	64.95	65.23	62.80	64.40	654880
2023-06-09	63.97	64.00	59.59	61.50	1664361
2023-06-12	62.31	64.58	62.23	63.29	1034950
2023-06-13	63.22	64.58	62.34	63.29	987397
2023-06-14	63.64	64.07	61.55	63.11	887137
2023-06-15	62.19	64.00	62.17	62.51	729878
2023-06-16	62.62	63.36	61.97	62.37	1176683
2023-06-20	61.55	62.13	58.56	58.71	1064058
2023-06-21	58.67	60.50	58.50	58.75	1072682
2023-06-22	58.51	58.92	57.56	58.56	582837
2023-06-23	57.88	58.92	57.26	57.40	1170584
2023-06-26	57.18	58.62	57.18	57.62	693774
2023-06-27	57.81	61.16	56.75	61.11	769784
2023-06-28	60.95	61.50	59.01	60.49	886756
2023-06-29	60.45	61.73	60.10	61.40	503416
2023-06-30	62.31	63.22	61.51	62.69	759901
2023-07-03	63.01	64.87	62.46	64.59	300910
2023-07-05	64.06	65.47	63.26	63.28	666204
2023-07-06	63.03	63.41	60.67	62.89	805983
2023-07-07	63.17	66.99	63.17	65.49	554359
2023-07-10	64.84	66.04	64.48	65.42	631959
2023-07-11	68.90	72.62	68.32	72.41	1319262
2023-07-12	73.80	73.98	70.60	71.57	793715
2023-07-13	69.19	70.70	68.52	70.17	695159
2023-07-14	70.02	70.28	67.07	67.21	688034
2023-07-17	66.90	67.41	65.92	66.60	445901
2023-07-18	66.46	66.64	64.19	65.78	971411
2023-07-19	66.50	68.62	66.08	68.26	650411
2023-07-20	67.98	68.44	65.69	68.12	585061
2023-07-21	69.12	69.41	67.64	68.41	561752
2023-07-24	68.70	69.36	67.84	68.24	414015
2023-07-25	68.80	70.16	68.20	68.43	396898
2023-07-26	68.06	70.00	68.06	69.64	647946
2023-07-27	70.11	71.26	68.90	69.11	468090
2023-07-28	70.52	71.49	70.00	70.68	469663
2023-07-31	70.90	71.10	69.69	70.04	621402
2023-08-01	69.16	72.28	68.86	71.44	878672
2023-08-02	60.00	61.50	56.29	57.86	3598896
2023-08-03	57.62	59.43	56.39	56.40	1038460
2023-08-04	56.77	57.53	55.41	55.60	805253
2023-08-07	55.55	56.69	54.78	54.84	817314
2023-08-08	53.72	53.79	52.55	53.34	859151
2023-08-09	53.44	53.44	51.91	52.19	795398
2023-08-10	52.69	53.40	52.03	52.77	677151
2023-08-11	52.17	53.27	51.69	51.91	707807
2023-08-14	51.31	51.52	49.77	51.44	968280
2023-08-15	50.68	50.93	49.99	50.77	682646
2023-08-16	50.44	51.28	49.18	49.89	827130
2023-08-17	50.00	50.90	49.46	49.89	539733
2023-08-18	49.49	50.50	49.25	49.99	634227
2023-08-21	49.93	50.09	49.14	49.80	625224
2023-08-22	50.15	50.41	49.21	50.29	668362
2023-08-23	49.93	51.73	49.30	50.65	609208
2023-08-24	50.36	51.57	50.07	51.36	488276
2023-08-25	51.92	52.29	51.24	51.57	445774
2023-08-28	52.07	53.15	52.02	52.56	417299
2023-08-29	52.37	53.72	51.67	53.23	472033
2023-08-30	53.23	56.77	52.96	56.50	1258094
2023-08-31	56.59	58.43	56.34	56.66	943035
2023-09-01	57.08	57.63	54.71	55.03	679545
2023-09-05	53.95	54.90	52.89	54.65	902864
2023-09-06	54.59	55.53	53.21	53.72	752656
2023-09-07	52.68	53.21	52.03	52.69	764952
2023-09-08	52.56	53.65	51.96	53.18	684043
2023-09-11	53.90	54.87	53.45	53.50	553477
2023-09-12	52.84	53.92	52.56	53.50	480264
2023-09-13	53.50	54.13	52.95	53.57	805976
2023-09-14	54.20	54.95	54.02	54.71	494539
2023-09-15	54.67	56.04	54.48	55.05	2160592
2023-09-18	54.69	54.69	53.14	53.93	695639
2023-09-19	53.76	54.82	52.67	52.96	641887
2023-09-20	53.35	54.11	51.92	52.26	508292
2023-09-21	51.66	52.17	50.71	51.07	628060
2023-09-22	51.50	51.86	50.54	50.83	580394
2023-09-25	50.49	52.06	50.49	51.77	478447
2023-09-26	51.06	52.65	51.06	52.45	737081
2023-09-27	52.14	53.91	51.58	52.95	1051751
2023-09-28	52.86	53.19	51.23	51.89	934913
2023-09-29	52.73	53.56	51.48	51.68	523717
2023-10-02	51.32	51.32	47.56	47.62	977132
2023-10-03	47.50	48.14	46.73	47.15	837667
2023-10-04	47.47	48.03	46.91	47.83	642271
2023-10-05	47.48	47.88	45.60	46.34	879080
2023-10-06	45.95	47.65	45.14	47.09	567590
2023-10-09	46.52	47.34	46.28	47.08	425900
2023-10-10	47.59	49.19	47.38	48.91	555440
2023-10-11	48.97	49.17	48.31	48.64	501138
2023-10-12	48.65	48.65	46.62	46.94	521598
2023-10-13	47.27	48.11	46.87	47.77	550429
2023-10-16	48.32	49.60	47.58	49.02	633972
2023-10-17	48.80	50.91	48.80	50.48	571583
2023-10-18	50.00	51.16	48.83	50.03	763235
2023-10-19	49.84	50.02	46.99	47.01	625113
2023-10-20	46.78	47.34	46.30	46.46	467871
2023-10-23	46.04	46.10	43.67	43.74	820163
2023-10-24	44.41	45.96	44.39	45.20	937111
2023-10-25	44.74	46.04	44.40	45.44	743880
2023-10-26	45.61	45.89	44.26	44.86	653772
2023-10-27	45.24	45.27	44.18	45.00	724002
2023-10-30	45.79	46.44	44.41	45.15	992542
2023-10-31	44.98	45.39	43.98	44.44	941170
2023-11-01	48.88	54.18	47.78	52.68	2779982
2023-11-02	53.09	54.01	50.76	52.51	1636240
2023-11-03	53.72	55.03	53.10	54.29	1123392
2023-11-06	54.16	54.16	52.70	53.00	819526
2023-11-07	52.81	53.16	51.74	52.17	682889
2023-11-08	51.67	51.94	50.28	50.94	803349
2023-11-09	51.25	51.47	48.45	48.59	631477
2023-11-10	49.12	50.00	48.30	50.00	503503
2023-11-13	49.42	50.70	48.84	49.99	643961
2023-11-14	51.90	54.89	51.60	54.72	823854
2023-11-15	55.20	58.29	55.20	58.05	1209679
2023-11-16	57.67	57.72	56.33	56.87	595515
2023-11-17	57.32	57.91	56.22	57.88	1352675
2023-11-20	57.70	57.70	56.24	56.26	779648
2023-11-21	55.52	56.13	54.61	55.30	768889
2023-11-22	55.88	56.22	54.80	55.54	657788
2023-11-24	55.12	56.73	55.00	56.29	251478
2023-11-27	55.87	56.49	55.26	56.02	677733
2023-11-28	56.03	56.73	55.33	56.42	621312
2023-11-29	57.01	58.20	55.64	55.89	677369
2023-11-30	55.32	56.54	54.25	55.66	992410
2023-12-01	55.64	58.15	54.83	58.15	747233
2023-12-04	57.62	59.76	57.31	59.58	653656
2023-12-05	59.10	60.62	58.43	59.85	744956
2023-12-06	60.66	62.06	60.07	60.87	698610
2023-12-07	60.77	61.96	60.58	61.57	468262
2023-12-08	61.57	61.81	59.95	60.60	597111
2023-12-11	60.32	60.64	57.03	58.03	715736
2023-12-12	58.02	58.02	56.60	57.12	487448
2023-12-13	56.83	60.78	56.05	60.34	1244329
2023-12-14	61.55	64.78	61.12	61.98	992275
2023-12-15	61.54	61.93	59.93	60.83	1381750
2023-12-18	60.95	61.27	59.78	59.82	435360
2023-12-19	60.60	63.40	60.20	63.02	685475
2023-12-20	62.47	63.77	61.56	61.68	459644
2023-12-21	62.85	64.47	61.75	64.31	748380
2023-12-22	64.50	65.34	63.47	64.04	475272
2023-12-26	63.66	65.62	63.66	64.96	550717
2023-12-27	64.91	65.77	64.91	65.53	543830
2023-12-28	64.75	65.47	64.41	65.08	362585
2023-12-29	64.40	65.39	63.67	63.75	511258
2024-01-02	62.96	65.04	62.44	64.39	790736
2024-01-03	62.63	63.70	60.91	60.96	843861
2024-01-04	60.77	62.02	60.48	61.15	605483
2024-01-05	60.81	63.32	60.73	61.86	515834
2024-01-08	61.73	64.38	60.78	63.26	476266
2024-01-09	62.05	62.72	61.40	62.00	326197
2024-01-10	61.50	61.89	60.81	61.08	371549
2024-01-11	60.91	61.25	59.65	59.91	559977
2024-01-12	60.41	60.88	58.39	58.95	682087
2024-01-16	57.87	58.80	56.60	58.48	681570
2024-01-17	57.22	57.72	56.12	57.46	447365
2024-01-18	57.80	58.64	57.27	58.39	584767
2024-01-19	58.46	59.31	57.31	58.86	466119
2024-01-22	59.11	60.63	59.11	59.74	655115
2024-01-23	61.00	61.59	58.67	59.52	558174
2024-01-24	60.16	60.16	57.34	57.65	827853
2024-01-25	58.36	58.98	56.50	57.62	468175
2024-01-26	58.20	59.27	57.65	57.81	611490
2024-01-29	57.81	59.20	57.24	58.97	969572
2024-01-30	58.49	58.96	56.24	57.17	606940
2024-01-31	57.00	58.51	55.94	56.26	823209
2024-02-01	56.66	58.02	56.03	57.94	669126
2024-02-02	56.93	58.07	55.08	57.44	806789
2024-02-05	56.30	56.96	53.50	53.53	1046434
2024-02-06	53.43	55.54	53.43	55.13	1022014
2024-02-07	60.05	60.91	55.59	57.16	1489888
2024-02-08	56.68	57.91	55.62	57.66	931612
2024-02-09	57.83	57.83	55.16	55.78	843857
2024-02-12	55.85	58.76	55.56	57.88	726873
2024-02-13	56.15	56.60	54.74	56.25	916902
2024-02-14	57.17	57.51	56.19	57.40	780431
2024-02-15	57.94	59.79	57.94	59.73	790407
2024-02-16	59.17	59.93	57.70	57.81	414199
2024-02-20	57.04	57.76	56.54	57.35	551670
2024-02-21	56.94	57.40	56.18	56.57	635034
2024-02-22	56.74	58.92	56.01	58.42	981750
2024-02-23	58.42	58.98	57.46	58.84	472804
2024-02-26	58.41	60.04	58.41	58.83	860455
2024-02-27	59.41	60.88	59.15	60.86	673926
2024-02-28	60.56	63.44	60.41	63.02	992609
2024-02-29	63.72	66.66	63.63	65.70	1627329
2024-03-01	65.70	67.40	64.50	67.18	1327328
2024-03-04	66.98	67.58	64.55	65.77	1215706
2024-03-05	65.11	65.66	61.51	64.00	1182538
2024-03-06	65.18	68.50	64.79	65.71	1146657
2024-03-07	66.16	67.03	64.95	66.83	852692
2024-03-08	67.86	69.38	67.23	68.03	823391
2024-03-11	67.22	68.37	65.52	65.75	696409
2024-03-12	65.65	65.92	64.91	65.51	532208
2024-03-13	65.51	67.29	65.51	66.45	540207
2024-03-14	66.01	66.45	64.66	65.60	733734
2024-03-15	65.46	69.68	65.46	68.76	2286292
2024-03-18	68.74	68.74	67.11	67.53	725518
2024-03-19	67.50	68.14	65.31	68.06	733096
2024-03-20	68.29	70.42	67.93	70.17	563116
2024-03-21	70.78	73.99	70.78	72.83	929336
2024-03-22	72.30	73.43	71.45	73.35	663969
2024-03-25	71.46	73.55	71.46	72.57	886349
2024-03-26	72.97	73.42	71.45	71.61	525184
2024-03-27	72.49	73.63	72.14	73.61	337732
2024-03-28	73.50	74.97	73.50	74.59	489411
2024-04-01	74.59	74.74	71.41	71.77	853978
2024-04-02	70.86	72.49	70.25	72.33	698343
2024-04-03	72.16	74.83	72.16	74.35	673728
2024-04-04	77.00	77.95	73.82	74.06	1065289
2024-04-05	73.87	75.51	73.84	74.95	736750
2024-04-08	75.60	76.32	74.40	74.98	510448
2024-04-09	75.55	76.62	74.80	76.06	742258
2024-04-10	73.73	74.34	71.97	72.27	782542
2024-04-11	72.84	72.98	71.02	71.83	515391
2024-04-12	71.00	71.39	69.04	69.44	519912
2024-04-15	69.98	70.15	67.92	68.73	502110
2024-04-16	68.17	68.87	67.18	67.81	417181
2024-04-17	68.49	69.17	67.33	67.70	518028
2024-04-18	68.43	69.05	67.29	67.96	376209
2024-04-19	67.67	68.77	65.96	66.74	524806
2024-04-22	66.89	68.17	66.28	67.89	487065
2024-04-23	67.62	69.35	67.62	68.58	449108
2024-04-24	68.17	68.94	68.17	68.52	394159
2024-04-25	67.49	68.27	66.70	67.66	641121
2024-04-26	68.19	68.19	66.91	67.75	627536
2024-04-29	68.21	69.87	68.02	68.46	792821
2024-04-30	68.27	69.24	67.32	68.54	1914560
2024-05-01	70.00	73.38	64.57	68.24	1746474
2024-05-02	67.55	69.40	66.62	68.67	861523
2024-05-03	70.56	70.94	69.48	70.54	937423
2024-05-06	71.71	72.61	70.58	71.43	604626
2024-05-07	71.55	72.05	68.86	69.21	705184
2024-05-08	67.76	68.28	66.41	66.54	1033496
2024-05-09	66.84	68.79	66.62	68.23	1139121
2024-05-10	67.82	68.72	67.02	68.68	619386
2024-05-13	69.39	70.29	68.75	69.76	805915
2024-05-14	70.56	71.30	69.82	70.82	714032
2024-05-15	71.89	72.02	69.30	69.44	623368
2024-05-16	69.14	69.53	68.50	69.24	602020
2024-05-17	69.21	69.44	68.04	68.19	535056
2024-05-20	68.46	69.56	68.20	69.06	504149
2024-05-21	68.72	69.14	67.67	68.10	664642
2024-05-22	67.51	68.53	65.96	65.78	929644
2024-05-23	65.99	66.24	64.00	64.95	1288192
2024-05-24	65.69	65.91	65.15	65.51	440765
2024-05-28	65.71	66.69	64.56	64.68	728121
2024-05-29	64.00	65.99	63.97	65.70	1082937
2024-05-30	66.03	67.56	66.03	66.94	855718
2024-05-31	67.13	69.75	66.79	69.69	824732
2024-06-03	68.58	68.76	62.71	64.30	1670154
2024-06-04	63.60	64.42	62.76	63.78	751722
2024-06-05	64.00	65.56	63.31	65.31	1470880
2024-06-06	65.52	68.46	64.19	67.53	1451179
2024-06-07	66.05	68.48	65.65	68.21	836042
2024-06-10	67.46	69.22	67.32	67.81	1261660
2024-06-11	67.39	68.29	66.85	68.16	579201
2024-06-12	70.03	71.05	67.18	67.57	839954
2024-06-13	67.33	68.20	66.26	67.82	505428
2024-06-14	67.01	68.18	65.47	66.38	563302
2024-06-17	65.70	65.99	63.95	64.41	1165454
2024-06-18	64.41	65.41	63.93	64.40	611288
2024-06-20	64.02	65.08	63.52	64.38	593107
2024-06-21	64.35	67.84	64.06	67.04	4216998
2024-06-24	66.78	67.66	66.32	67.06	1109291
2024-06-25	67.08	67.19	65.16	65.87	612280
2024-06-26	65.88	67.15	65.51	66.89	698294
2024-06-27	67.00	67.22	65.88	66.85	597463
2024-06-28	66.93	66.99	64.66	65.06	1844064
2024-07-01	65.06	65.79	63.46	63.49	773752
2024-07-02	63.63	64.40	62.87	63.35	854235
2024-07-03	63.62	65.17	63.47	63.51	360309
2024-07-05	63.13	63.13	61.84	62.71	616603
2024-07-08	63.00	63.70	62.02	62.19	580814
2024-07-09	62.23	62.49	60.92	61.06	509467
2024-07-10	61.60	62.13	60.06	61.29	768139
2024-07-11	62.85	64.00	62.02	63.85	1025895
2024-07-12	63.59	65.33	63.49	63.55	970605
2024-07-15	63.36	63.79	61.86	62.03	1080122
2024-07-16	62.19	66.96	62.19	66.70	1603869
2024-07-17	66.05	67.67	65.75	67.24	1044276
2024-07-18	67.29	70.00	66.74	67.17	844976
2024-07-19	67.16	67.35	65.28	67.19	638495
2024-07-22	67.80	69.35	66.11	69.18	643870
2024-07-23	68.61	69.46	67.67	68.79	759337
2024-07-24	68.72	69.23	66.49	66.64	642445
2024-07-25	66.38	69.06	65.65	68.32	593896
2024-07-26	69.84	71.15	69.47	70.61	1076704
2024-07-29	70.65	71.30	69.67	70.42	641144
2024-07-30	70.54	71.31	69.41	70.24	827283
2024-07-31	73.00	82.11	73.00	78.60	3960123
2024-08-01	78.50	79.73	74.93	75.22	2209061
2024-08-02	73.64	73.64	70.32	71.66	1168588
2024-08-05	68.20	71.41	67.98	70.71	1495390
2024-08-06	70.55	72.57	69.26	70.55	798083
2024-08-07	71.86	72.80	68.32	68.61	710432
2024-08-08	69.27	70.87	69.00	70.81	742073
2024-08-09	71.06	71.06	69.37	70.11	384365
2024-08-12	69.75	70.74	68.79	68.94	462742
2024-08-13	69.25	71.01	68.54	70.88	622750
2024-08-14	70.91	71.24	69.25	70.45	605263
2024-08-15	71.81	72.95	70.60	72.59	958372
2024-08-16	72.27	73.51	71.36	72.28	604346
2024-08-19	72.28	72.75	71.70	72.37	442992
2024-08-20	72.24	72.55	71.10	71.89	580460
2024-08-21	72.32	72.53	70.35	70.99	1184508
2024-08-22	71.00	71.41	69.77	69.32	718562
2024-08-23	69.90	72.72	69.54	71.78	412975
2024-08-26	72.20	73.05	71.65	72.32	549586
2024-08-27	71.73	71.97	69.67	71.09	702984
2024-08-28	70.53	71.72	70.53	70.69	937882
2024-08-29	70.92	71.91	70.18	71.03	329357
2024-08-30	71.20	71.78	69.77	70.98	454129
2024-09-03	70.01	70.70	69.21	70.54	537129
2024-09-04	70.34	71.70	69.84	69.88	424930
2024-09-05	70.10	70.21	68.75	68.88	796191
2024-09-06	68.84	69.26	67.68	67.82	440128
2024-09-09	67.90	68.43	67.33	67.43	527684
2024-09-10	67.40	68.01	66.81	67.00	518021
2024-09-11	66.64	67.30	65.45	66.35	558973
2024-09-12	66.42	67.03	65.36	66.46	585942
2024-09-13	67.23	70.17	67.20	69.74	624516
2024-09-16	69.76	70.80	68.93	70.52	511526
2024-09-17	70.87	72.12	70.06	71.83	370930
2024-09-18	72.09	75.14	71.81	72.75	704041
2024-09-19	74.53	75.16	73.56	74.55	594182
2024-09-20	74.41	74.75	73.00	73.88	1464347
2024-09-23	73.94	78.34	73.48	77.92	1542874
2024-09-24	78.63	81.49	78.21	81.21	1241680
2024-09-25	81.62	81.62	80.28	80.84	878765
2024-09-26	82.00	83.69	82.00	83.50	701059
2024-09-27	84.04	86.01	83.71	85.52	757187
2024-09-30	85.57	87.48	84.94	86.70	842326
2024-10-01	86.50	88.35	86.10	86.71	968960
2024-10-02	86.70	87.39	85.70	87.11	622578
2024-10-03	86.58	87.40	86.00	86.55	693271
2024-10-04	87.50	87.58	83.04	83.36	759655
2024-10-07	83.19	84.79	82.54	84.07	703684
2024-10-08	83.56	85.38	83.46	85.30	497320
2024-10-09	85.01	85.93	84.05	85.19	578525
2024-10-10	85.00	86.49	84.23	84.99	462923
2024-10-11	85.22	86.50	84.66	86.37	593727
2024-10-14	85.52	88.09	85.19	87.76	675664
2024-10-15	87.41	89.77	87.22	89.01	695719
2024-10-16	90.00	91.09	89.58	89.80	583979
2024-10-17	90.00	90.01	88.72	89.46	408918
2024-10-18	89.44	90.50	88.37	90.14	440880
2024-10-21	90.17	90.56	89.26	89.84	386372
2024-10-22	89.03	89.32	85.86	86.75	526117
2024-10-23	86.22	87.82	86.13	86.59	328093
2024-10-24	86.75	87.83	86.10	87.45	329837
2024-10-25	87.81	88.63	86.55	86.74	424928
2024-10-28	87.60	88.45	87.35	88.28	271504
2024-10-29	87.65	88.50	87.22	87.93	542774
2024-10-30	87.89	89.24	87.60	88.56	293938
2024-10-31	88.51	89.32	86.88	86.98	528393
2024-11-01	87.40	90.15	87.36	89.66	747499
2024-11-04	90.00	91.70	89.21	91.55	849220
2024-11-05	90.40	93.90	90.28	93.47	1001466
2024-11-06	84.94	85.18	72.07	74.29	4646458
2024-11-07	74.01	75.07	71.80	72.99	1831782
2024-11-08	73.47	74.06	70.94	72.60	1515545
2024-11-11	73.04	74.95	72.60	74.38	1040613
2024-11-12	73.75	74.52	72.88	73.58	970311
2024-11-13	74.20	74.71	72.51	72.83	713115
2024-11-14	73.42	75.93	72.61	74.48	914985
2024-11-15	74.30	75.19	73.52	74.41	643663
2024-11-18	74.00	75.66	73.50	74.84	878085
2024-11-19	74.61	75.65	74.05	74.66	582158
2024-11-20	74.83	75.95	74.64	75.19	482078
2024-11-21	75.30	76.99	74.28	75.82	892621
2024-11-22	76.41	78.26	75.92	77.86	636016
2024-11-25	78.95	83.55	78.57	81.73	1083778
2024-11-26	79.28	80.00	77.42	77.80	1075647
2024-11-27	78.25	79.16	75.50	75.80	678602
2024-11-29	75.55	77.17	75.25	77.09	503002
2024-12-02	77.14	77.50	75.75	76.97	818562
2024-12-03	76.91	77.11	75.30	75.86	628555
2024-12-04	75.74	76.06	74.57	75.95	692480
2024-12-05	75.88	77.77	75.43	75.49	670204
2024-12-06	76.50	77.48	74.67	75.47	759665
2024-12-09	75.50	76.76	73.91	74.44	937647
2024-12-10	74.08	75.00	72.50	73.74	511763
2024-12-11	74.18	74.18	72.54	73.55	643837
2024-12-12	73.52	74.40	73.32	74.32	583232
2024-12-13	73.99	75.54	73.02	75.16	679257
2024-12-16	74.71	74.71	72.69	73.20	701350
2024-12-17	72.85	73.04	71.67	72.40	527680
2024-12-18	72.39	72.64	68.35	68.50	634573
2024-12-19	68.90	69.51	66.90	67.29	613807
2024-12-20	67.30	69.33	66.79	68.52	2853632
2024-12-23	68.31	68.53	67.07	67.27	742627
2024-12-24	67.65	67.65	66.78	66.96	217865
2024-12-26	66.80	67.63	66.33	66.93	283081
2024-12-27	66.35	67.20	65.58	66.04	504846
2024-12-30	65.71	65.75	64.52	65.14	423648
2024-12-31	65.54	66.51	65.34	66.34	496028
2025-01-02	66.61	68.27	65.63	65.71	444814
2025-01-03	66.35	67.39	65.60	66.61	444365
2025-01-06	67.30	68.83	67.17	67.30	691553
2025-01-07	67.07	67.85	66.35	66.91	634902
2025-01-08	66.32	67.36	65.84	67.29	423349
2025-01-10	66.49	67.20	65.83	66.38	532787
2025-01-13	66.29	68.77	66.20	68.74	398542
2025-01-14	69.37	69.87	67.65	68.33	445079
2025-01-15	69.82	70.68	68.81	70.64	597454
2025-01-16	70.40	71.79	69.74	70.85	465218
2025-01-17	71.45	71.63	69.97	70.23	487342
2025-01-21	70.85	71.74	70.85	71.07	371113
2025-01-22	71.26	71.71	70.82	71.46	447350
2025-01-23	71.31	72.61	70.68	72.48	598229
2025-01-24	72.67	73.95	72.52	73.73	664994
2025-01-27	73.96	77.78	73.20	77.70	1308378
2025-01-28	77.08	78.42	75.72	75.73	1406425
2025-01-29	76.26	79.12	71.12	71.35	1553452
2025-01-30	70.95	72.23	70.01	71.91	1181004
2025-01-31	71.78	71.78	70.03	70.96	906760
2025-02-03	69.31	70.48	67.76	69.26	1018423
2025-02-04	69.39	70.51	68.68	69.64	511390
2025-02-05	69.26	70.10	68.74	69.53	449779
2025-02-06	70.11	70.27	67.41	68.17	735890
2025-02-07	68.17	68.44	66.61	67.28	760667
2025-02-10	68.12	68.27	65.18	66.47	744637
2025-02-11	66.28	67.66	66.07	67.58	783322
2025-02-12	66.16	66.56	65.52	65.97	990775
2025-02-13	66.72	67.35	66.25	66.68	899080
2025-02-14	67.39	68.30	66.02	66.09	633690
2025-02-18	66.05	66.29	64.96	65.33	787876
2025-02-19	64.31	65.00	63.23	63.76	727021
2025-02-20	63.50	63.78	62.76	62.25	592754
2025-02-21	63.00	63.21	59.65	60.46	1116457
2025-02-24	60.55	61.07	60.07	60.08	1206892
2025-02-25	60.45	61.17	59.69	60.40	910174
2025-02-26	60.36	61.20	60.04	60.71	1467671
2025-02-27	60.50	60.62	58.50	58.58	809238
2025-02-28	58.47	59.31	58.17	58.57	889707
2025-03-03	59.39	60.16	55.68	55.92	1228244
2025-03-04	56.77	60.30	56.00	59.98	2121822
2025-03-05	60.63	62.44	60.02	62.05	1593447
2025-03-06	62.02	62.85	61.46	62.14	997811
2025-03-07	61.88	62.75	61.16	62.18	902037
2025-03-10	62.18	63.39	60.73	61.60	1096195
2025-03-11	61.51	62.81	61.14	61.98	1367179
2025-03-12	62.10	62.98	61.46	62.02	1068823
2025-03-13	61.86	62.59	58.56	60.11	994183
2025-03-14	60.83	61.08	59.77	60.52	1136534
2025-03-17	60.77	61.94	60.60	61.28	773921
2025-03-18	60.99	60.99	59.37	59.76	728692
2025-03-19	60.00	60.28	59.35	59.95	755387
2025-03-20	59.81	61.22	59.26	59.32	838248
2025-03-21	58.13	58.37	56.98	57.99	4125440
2025-03-24	58.49	58.83	57.86	58.48	1133097
2025-03-25	58.32	58.42	56.63	56.73	981561
2025-03-26	56.84	57.56	56.55	57.08	1404437
2025-03-27	57.14	57.55	56.50	57.25	768991
2025-03-28	56.98	57.10	54.44	54.76	1109079
2025-03-31	54.29	55.33	53.37	54.89	867232
2025-04-01	54.81	55.38	54.20	54.77	1331479
2025-04-02	55.25	57.97	54.92	57.96	2133970
2025-04-03	55.26	55.26	52.84	53.16	1585073
2025-04-04	51.25	52.57	49.39	51.41	1494387
2025-04-07	51.00	54.68	49.66	52.42	2238202
2025-04-08	54.00	54.18	47.52	48.21	1638442
2025-04-09	47.31	53.40	46.45	52.59	2323157
2025-04-10	51.39	51.39	48.02	50.42	1791610
2025-04-11	50.40	51.50	49.86	51.19	1458990
2025-04-14	52.10	52.11	50.86	51.55	1081941
2025-04-15	51.07	52.31	51.02	51.07	1061978
2025-04-16	51.28	51.83	49.53	49.81	968069
2025-04-17	49.64	52.37	49.54	52.17	1344946
2025-04-21	51.62	52.26	50.47	51.37	902489
2025-04-22	52.00	53.51	52.00	53.07	808404
2025-04-23	54.45	55.53	53.40	53.57	1197592
2025-04-24	54.46	55.23	52.78	53.59	1953516
2025-04-25	53.46	53.68	52.23	53.08	1009196
2025-04-28	55.00	55.94	52.78	53.72	1921988
2025-04-29	53.09	54.27	52.92	53.54	1909191
2025-04-30	51.99	51.99	45.61	50.38	5708113
2025-05-01	50.58	53.94	50.32	53.36	3398894
2025-05-02	53.39	54.88	52.07	54.50	1620863
2025-05-05	53.95	56.76	53.52	56.15	2250690
2025-05-06	55.77	55.99	54.59	54.89	1107806
2025-05-07	54.73	55.02	53.00	53.85	903837
2025-05-08	54.35	55.96	54.22	55.36	1108201
2025-05-09	55.38	55.61	53.89	53.99	778011
2025-05-12	56.02	57.61	55.72	57.00	1530771
2025-05-13	57.53	59.48	57.49	59.00	1764217
2025-05-14	58.75	59.01	57.31	58.90	1072569
2025-05-15	58.70	61.18	58.45	61.08	1566556
2025-05-16	61.22	62.49	60.56	62.45	1129956
2025-05-19	61.13	62.88	61.03	62.82	885257
2025-05-20	62.86	63.80	62.28	62.86	575930
2025-05-21	62.05	62.49	60.80	60.81	691604
2025-05-22	60.34	61.21	59.75	60.17	1014614
2025-05-23	59.34	59.90	58.60	59.42	657913
2025-05-27	60.27	61.18	59.73	60.55	725576
2025-05-28	60.51	60.79	59.68	59.83	670344
2025-05-29	60.46	61.23	59.46	60.91	1026616
2025-05-30	59.23	59.77	58.31	59.19	365255

Explore More About SMG

Coins representing dividend payouts and trends

SMG Dividend History

Discover The Scotts Miracle'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

SMG Stock Split History

Discover The Scotts Miracle'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

SMG Historical Prices

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

Web Analytics