AJG Historical Prices

Summary

Key Stock Metrics

221.15

(December 27, 2023)

52-Week Low

316.72

(November 29, 2024)

52-Week High

316.72

(November 29, 2024)

All-Time High

288.35

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-11	8.44	8.47	8.41	8.44	130400
1993-03-12	8.38	8.38	8.28	8.31	24800
1993-03-15	8.38	8.47	8.31	8.47	60400
1993-03-16	8.50	8.63	8.44	8.56	68400
1993-03-17	8.53	8.56	8.44	8.44	48000
1993-03-18	8.47	8.56	8.47	8.56	318000
1993-03-19	8.53	8.56	8.50	8.50	10800
1993-03-22	8.47	8.53	8.47	8.53	154000
1993-03-23	8.50	8.53	8.41	8.47	19200
1993-03-24	8.44	8.47	8.41	8.44	96800
1993-03-25	8.44	8.44	8.34	8.34	12800
1993-03-26	8.38	8.50	8.34	8.44	97600
1993-03-29	8.44	8.56	8.44	8.50	110400
1993-03-30	8.56	8.81	8.56	8.78	263200
1993-03-31	8.84	8.91	8.84	8.88	35200
1993-04-01	8.84	8.88	8.75	8.75	42000
1993-04-02	8.69	8.75	8.69	8.75	18000
1993-04-05	8.66	8.72	8.66	8.72	20000
1993-04-06	8.66	8.72	8.66	8.72	19600
1993-04-07	8.69	8.88	8.69	8.88	109200
1993-04-08	8.84	8.88	8.81	8.81	11600
1993-04-12	8.81	8.88	8.78	8.88	64800
1993-04-13	8.94	9.09	8.94	9.09	139600
1993-04-14	9.09	9.19	9.09	9.19	75600
1993-04-15	9.31	9.34	8.69	8.72	295200
1993-04-16	8.66	8.75	8.66	8.75	511600
1993-04-19	8.81	8.91	8.75	8.81	46400
1993-04-20	8.75	8.75	8.56	8.63	158400
1993-04-21	8.66	8.69	8.59	8.59	6000
1993-04-22	8.59	8.59	8.50	8.50	18400
1993-04-23	8.53	8.53	8.31	8.34	266400
1993-04-26	8.28	8.28	8.06	8.06	39600
1993-04-27	8.00	8.00	7.97	7.97	4800
1993-04-28	8.00	8.06	8.00	8.03	135200
1993-04-29	8.06	8.16	8.06	8.16	86400
1993-04-30	8.09	8.41	8.09	8.38	415200
1993-05-03	8.31	8.38	8.25	8.38	29600
1993-05-04	8.41	8.44	8.41	8.44	80000
1993-05-05	8.38	8.44	8.38	8.44	10000
1993-05-06	8.53	8.53	8.47	8.50	410800
1993-05-07	8.56	8.56	8.44	8.50	24400
1993-05-10	8.50	8.50	8.47	8.50	18800
1993-05-11	8.50	8.53	8.47	8.53	34800
1993-05-12	8.59	8.69	8.59	8.69	35600
1993-05-13	8.75	8.75	8.69	8.69	141600
1993-05-14	8.69	8.75	8.63	8.63	9200
1993-05-17	8.66	8.66	8.63	8.63	12800
1993-05-18	8.59	8.59	8.59	8.59	2400
1993-05-19	8.53	8.53	8.44	8.47	60000
1993-05-20	8.41	8.44	8.41	8.44	26400
1993-05-21	8.38	8.66	8.38	8.66	152800
1993-05-24	8.63	8.81	8.63	8.81	25200
1993-05-25	8.81	8.81	8.69	8.75	35600
1993-05-26	8.69	8.69	8.59	8.66	90800
1993-05-27	8.63	8.63	8.56	8.59	79600
1993-05-28	8.56	8.56	8.34	8.34	1214800
1993-06-01	8.38	8.38	8.16	8.19	68400
1993-06-02	8.13	8.22	8.13	8.22	44000
1993-06-03	8.25	8.31	8.19	8.25	117600
1993-06-04	8.19	8.19	8.13	8.19	25600
1993-06-07	8.16	8.19	8.16	8.19	62400
1993-06-08	8.16	8.19	8.13	8.13	24000
1993-06-09	8.13	8.13	8.06	8.13	50400
1993-06-10	8.06	8.06	7.75	7.78	301600
1993-06-11	7.78	7.84	7.75	7.84	210400
1993-06-14	7.88	8.00	7.84	8.00	174800
1993-06-15	8.00	8.00	7.94	8.00	62400
1993-06-16	8.00	8.03	8.00	8.00	42400
1993-06-17	8.03	8.06	8.00	8.06	32000
1993-06-18	8.06	8.13	8.03	8.06	69600
1993-06-21	8.06	8.19	8.06	8.19	40800
1993-06-22	8.16	8.19	8.03	8.03	47600
1993-06-23	8.09	8.09	8.03	8.03	34000
1993-06-24	8.03	8.13	7.97	8.13	75200
1993-06-25	8.13	8.16	8.06	8.13	17200
1993-06-28	8.16	8.25	8.16	8.19	24400
1993-06-29	8.22	8.31	8.22	8.31	122000
1993-06-30	8.38	8.38	8.22	8.22	47200
1993-07-01	8.25	8.25	8.06	8.06	78400
1993-07-02	8.06	8.06	7.94	7.94	36400
1993-07-06	7.97	7.97	7.84	7.84	90400
1993-07-07	7.88	7.91	7.78	7.78	14800
1993-07-08	7.84	7.84	7.75	7.75	90400
1993-07-09	7.81	7.97	7.81	7.97	53600
1993-07-12	7.91	7.94	7.88	7.88	23600
1993-07-13	7.88	7.88	7.84	7.84	1200
1993-07-14	7.91	8.00	7.88	8.00	52800
1993-07-15	8.00	8.00	7.88	7.91	50000
1993-07-16	7.91	7.91	7.84	7.91	28400
1993-07-19	7.88	7.91	7.88	7.91	15200
1993-07-20	7.91	8.03	7.88	7.88	57600
1993-07-21	7.94	7.97	7.91	7.91	17600
1993-07-22	7.97	7.97	7.88	7.88	76400
1993-07-23	7.94	8.00	7.88	7.91	87200
1993-07-26	7.97	8.00	7.94	7.97	141600
1993-07-27	7.94	8.00	7.94	8.00	84800
1993-07-28	8.00	8.00	7.91	7.94	23200
1993-07-29	7.97	7.97	7.91	7.94	11200
1993-07-30	7.88	7.94	7.88	7.88	7600
1993-08-02	7.94	7.94	7.88	7.88	29600
1993-08-03	7.88	7.88	7.81	7.81	93200
1993-08-04	7.75	7.75	7.69	7.72	69200
1993-08-05	7.72	7.72	7.50	7.56	81600
1993-08-06	7.63	7.63	7.38	7.44	184000
1993-08-09	7.44	7.53	7.44	7.50	20400
1993-08-10	7.56	7.56	7.53	7.56	19200
1993-08-11	7.59	7.66	7.56	7.66	126800
1993-08-12	7.72	7.75	7.69	7.69	26000
1993-08-13	7.75	7.78	7.72	7.72	117600
1993-08-16	7.69	7.78	7.69	7.78	166400
1993-08-17	7.75	7.81	7.75	7.81	79600
1993-08-18	7.81	7.88	7.81	7.84	34800
1993-08-19	7.88	7.88	7.75	7.84	53600
1993-08-20	7.84	7.84	7.69	7.75	74000
1993-08-23	7.81	7.81	7.72	7.72	17600
1993-08-24	7.75	7.88	7.75	7.88	40400
1993-08-25	7.84	7.88	7.84	7.88	16000
1993-08-26	7.88	7.88	7.81	7.84	33600
1993-08-27	7.88	7.88	7.84	7.88	324000
1993-08-30	7.88	7.88	7.84	7.84	51600
1993-08-31	7.88	7.88	7.81	7.88	45200
1993-09-01	7.88	7.88	7.81	7.84	50400
1993-09-02	7.88	7.88	7.75	7.75	49600
1993-09-03	7.75	7.81	7.75	7.75	18400
1993-09-07	7.75	7.88	7.75	7.78	34000
1993-09-08	7.78	7.88	7.78	7.88	59200
1993-09-09	7.84	8.00	7.84	8.00	98400
1993-09-10	8.00	8.06	8.00	8.00	33600
1993-09-13	8.00	8.03	7.97	8.00	22000
1993-09-14	7.94	7.94	7.94	7.94	39600
1993-09-15	7.94	7.97	7.91	7.91	51200
1993-09-16	7.94	7.94	7.91	7.94	26400
1993-09-17	7.94	7.97	7.91	7.97	29200
1993-09-20	7.97	7.97	7.91	7.91	45200
1993-09-21	7.91	7.97	7.84	7.84	49600
1993-09-22	7.84	7.88	7.72	7.75	77200
1993-09-23	7.72	7.72	7.56	7.56	326000
1993-09-24	7.56	7.72	7.56	7.72	91200
1993-09-27	7.75	7.88	7.75	7.88	34000
1993-09-28	7.94	8.06	7.88	8.03	146400
1993-09-29	8.09	8.09	8.03	8.09	57200
1993-09-30	8.03	8.03	7.94	8.00	40800
1993-10-01	7.94	7.97	7.94	7.94	5200
1993-10-04	7.97	7.97	7.91	7.97	15600
1993-10-05	7.97	8.00	7.94	7.97	20800
1993-10-06	8.00	8.13	7.97	8.13	26000
1993-10-07	8.13	8.13	8.06	8.13	15200
1993-10-08	8.13	8.13	7.94	7.97	31600
1993-10-11	7.94	7.97	7.91	7.94	23600
1993-10-12	7.97	8.00	7.94	8.00	42400
1993-10-13	8.00	8.47	8.00	8.47	364000
1993-10-14	8.53	8.81	8.47	8.81	214800
1993-10-15	8.78	8.84	8.75	8.84	185600
1993-10-18	8.84	8.88	8.78	8.81	42000
1993-10-19	8.84	8.84	8.69	8.69	201600
1993-10-20	8.75	8.78	8.72	8.78	70400
1993-10-21	8.81	8.81	8.72	8.75	121200
1993-10-22	8.75	8.81	8.69	8.69	54800
1993-10-25	8.75	8.81	8.69	8.81	54400
1993-10-26	8.78	8.81	8.75	8.75	129600
1993-10-27	8.81	8.88	8.81	8.88	196400
1993-10-28	8.81	8.81	8.78	8.78	40400
1993-10-29	8.81	9.25	8.81	9.25	105200
1993-11-01	9.25	9.25	9.00	9.13	85600
1993-11-02	9.06	9.06	8.88	8.91	91600
1993-11-03	8.91	8.97	8.91	8.94	153600
1993-11-04	8.97	9.00	8.94	8.97	72400
1993-11-05	8.94	8.94	8.88	8.94	19600
1993-11-08	8.94	8.94	8.84	8.84	254400
1993-11-09	8.81	8.97	8.81	8.97	110000
1993-11-10	8.91	9.00	8.91	9.00	46800
1993-11-11	9.00	9.13	8.94	9.09	38400
1993-11-12	9.03	9.19	9.03	9.19	32800
1993-11-15	9.19	9.19	9.03	9.03	41200
1993-11-16	9.06	9.06	9.00	9.03	52000
1993-11-17	9.03	9.06	9.03	9.03	46800
1993-11-18	9.09	9.09	9.03	9.03	2400
1993-11-19	9.03	9.06	8.88	8.88	116800
1993-11-22	8.88	8.88	8.66	8.72	348800
1993-11-23	8.69	8.69	8.66	8.66	42400
1993-11-24	8.66	8.72	8.63	8.69	90800
1993-11-26	8.63	8.63	8.63	8.63	1200
1993-11-29	8.66	8.72	8.66	8.72	22000
1993-11-30	8.69	8.69	8.50	8.56	129200
1993-12-01	8.56	8.63	8.53	8.59	155600
1993-12-02	8.59	8.63	8.59	8.63	205600
1993-12-03	8.66	8.66	8.63	8.63	4400
1993-12-06	8.69	8.72	8.69	8.72	13200
1993-12-07	8.75	8.81	8.72	8.72	177600
1993-12-08	8.78	8.81	8.78	8.81	27200
1993-12-09	8.81	8.88	8.81	8.81	228800
1993-12-10	8.81	8.84	8.81	8.84	32400
1993-12-13	8.81	8.88	8.81	8.84	43600
1993-12-14	8.91	8.91	8.88	8.88	61200
1993-12-15	8.91	8.97	8.91	8.97	24800
1993-12-16	9.00	9.00	9.00	9.00	12000
1993-12-17	9.09	9.13	9.09	9.13	130800
1993-12-20	9.19	9.28	9.19	9.28	47600
1993-12-21	9.25	9.25	9.13	9.16	113600
1993-12-22	9.13	9.16	8.94	8.94	30400
1993-12-23	8.94	8.94	8.88	8.88	100800
1993-12-27	8.81	8.91	8.81	8.84	12400
1993-12-28	8.81	8.84	8.75	8.84	19600
1993-12-29	8.88	8.97	8.88	8.97	15600
1993-12-30	9.00	9.00	8.94	8.94	8400
1993-12-31	8.97	9.06	8.97	9.06	13200
1994-01-03	9.00	9.09	8.97	9.06	80400
1994-01-04	9.00	9.00	8.84	8.88	46400
1994-01-05	8.91	8.94	8.88	8.94	220800
1994-01-06	8.97	8.97	8.91	8.91	10400
1994-01-07	8.91	9.00	8.91	8.97	167200
1994-01-10	9.00	9.09	9.00	9.00	50800
1994-01-11	8.97	8.97	8.94	8.97	6400
1994-01-12	8.91	8.91	8.69	8.69	112400
1994-01-13	8.69	8.69	8.44	8.44	222000
1994-01-14	8.50	8.50	8.44	8.47	28400
1994-01-17	8.47	8.50	8.44	8.44	508000
1994-01-18	8.47	8.53	8.44	8.53	165200
1994-01-19	8.50	8.59	8.47	8.56	466000
1994-01-20	8.47	8.47	7.75	7.84	529600
1994-01-21	7.84	7.84	7.63	7.75	249600
1994-01-24	7.75	7.75	7.50	7.56	193600
1994-01-25	7.56	7.63	7.38	7.47	491600
1994-01-26	7.44	7.50	7.34	7.50	110000
1994-01-27	7.47	7.63	7.44	7.63	382400
1994-01-28	7.63	7.72	7.63	7.66	116800
1994-01-31	7.63	7.75	7.63	7.75	154800
1994-02-01	7.75	7.78	7.63	7.78	398400
1994-02-02	7.81	8.00	7.75	7.81	274400
1994-02-03	7.75	7.75	7.66	7.75	590000
1994-02-04	7.78	7.78	7.56	7.56	106800
1994-02-07	7.53	7.69	7.53	7.69	151600
1994-02-08	7.75	8.00	7.75	8.00	82800
1994-02-09	7.94	8.00	7.91	7.94	236800
1994-02-10	7.97	7.97	7.91	7.91	25600
1994-02-11	7.91	7.91	7.88	7.88	32800
1994-02-14	7.81	7.81	7.81	7.81	90400
1994-02-15	7.81	7.91	7.81	7.91	167600
1994-02-16	7.88	7.88	7.84	7.88	12400
1994-02-17	7.88	7.88	7.81	7.81	219200
1994-02-18	7.88	7.88	7.69	7.69	173600
1994-02-22	7.72	7.75	7.72	7.75	55600
1994-02-23	7.75	7.75	7.63	7.69	197600
1994-02-24	7.63	7.63	7.50	7.50	111600
1994-02-25	7.50	7.50	7.38	7.38	50000
1994-02-28	7.34	7.56	7.34	7.56	74800
1994-03-01	7.50	7.56	7.50	7.53	24000
1994-03-02	7.50	7.59	7.47	7.59	24400
1994-03-03	7.56	7.56	7.53	7.53	35600
1994-03-04	7.44	7.47	7.41	7.44	149600
1994-03-07	7.50	7.53	7.50	7.53	10400
1994-03-08	7.50	7.53	7.44	7.44	503600
1994-03-09	7.41	7.41	7.34	7.34	123200
1994-03-10	7.31	7.31	7.22	7.25	82000
1994-03-11	7.22	7.31	7.22	7.22	56400
1994-03-14	7.25	7.25	7.13	7.13	71200
1994-03-15	7.19	7.22	7.19	7.22	31600
1994-03-16	7.19	7.19	7.19	7.19	26000
1994-03-17	7.19	7.22	7.16	7.16	86000
1994-03-18	7.19	7.22	7.16	7.19	156000
1994-03-21	7.19	7.22	7.19	7.22	32000
1994-03-22	7.25	7.38	7.25	7.31	80800
1994-03-23	7.25	7.31	7.25	7.31	41200
1994-03-24	7.28	7.28	7.22	7.22	18800
1994-03-25	7.19	7.19	7.16	7.16	144000
1994-03-28	7.22	7.25	7.22	7.22	61200
1994-03-29	7.25	7.25	7.16	7.16	50400
1994-03-30	7.16	7.16	7.13	7.16	12800
1994-03-31	7.13	7.19	7.06	7.13	68000
1994-04-04	7.09	7.16	7.03	7.09	21200
1994-04-05	7.16	7.16	7.13	7.13	5600
1994-04-06	7.16	7.16	7.13	7.16	10400
1994-04-07	7.16	7.19	7.16	7.19	800
1994-04-08	7.22	7.34	7.22	7.31	66400
1994-04-11	7.31	7.34	7.31	7.31	71200
1994-04-12	7.38	7.44	7.34	7.34	32000
1994-04-13	7.38	7.38	7.34	7.34	11600
1994-04-14	7.34	7.34	7.34	7.34	1200
1994-04-15	7.41	7.44	7.38	7.38	14400
1994-04-18	7.38	7.56	7.38	7.56	60800
1994-04-19	7.59	7.69	7.59	7.63	9600
1994-04-20	7.63	7.69	7.63	7.69	4400
1994-04-21	7.66	7.72	7.63	7.63	18800
1994-04-22	7.69	7.72	7.66	7.69	76000
1994-04-25	7.72	7.72	7.69	7.72	41600
1994-04-26	7.69	7.70	7.69	7.69	18400
1994-04-28	7.75	7.91	7.72	7.88	151200
1994-04-29	7.94	7.97	7.94	7.94	59200
1994-05-02	8.00	8.00	8.00	8.00	65200
1994-05-03	8.00	8.19	8.00	8.19	120400
1994-05-04	8.19	8.28	8.19	8.28	156800
1994-05-05	8.28	8.34	8.28	8.34	19200
1994-05-06	8.34	8.34	8.34	8.34	26800
1994-05-09	8.31	8.31	8.31	8.31	7200
1994-05-10	8.28	8.31	8.19	8.19	201200
1994-05-11	8.25	8.25	8.16	8.16	14000
1994-05-12	8.16	8.16	8.13	8.13	28000
1994-05-13	8.03	8.03	8.03	8.03	30400
1994-05-16	8.03	8.03	8.00	8.00	20000
1994-05-17	8.00	8.00	7.94	7.97	17600
1994-05-18	7.97	8.03	7.97	8.00	20800
1994-05-19	8.03	8.03	8.02	8.03	52000
1994-05-20	8.09	8.09	8.00	8.00	36000
1994-05-23	8.00	8.00	8.00	8.00	18000
1994-05-24	8.03	8.09	8.00	8.00	24400
1994-05-25	8.00	8.00	8.00	8.00	15600
1994-05-26	8.06	8.06	8.03	8.03	15600
1994-05-27	8.09	8.09	8.00	8.00	23200
1994-05-31	8.03	8.09	8.03	8.03	22400
1994-06-01	8.03	8.03	8.03	8.03	16000
1994-06-02	8.06	8.13	8.03	8.13	51600
1994-06-03	8.09	8.13	8.09	8.13	11200
1994-06-06	8.16	8.16	8.13	8.16	34800
1994-06-07	8.09	8.09	8.09	8.09	12000
1994-06-08	8.09	8.13	8.09	8.13	7600
1994-06-09	8.09	8.13	8.09	8.11	14000
1994-06-10	8.09	8.09	8.06	8.06	16800
1994-06-13	8.06	8.06	8.06	8.06	15600
1994-06-15	8.06	8.13	8.06	8.06	14400
1994-06-16	8.06	8.09	8.06	8.09	20800
1994-06-17	8.16	8.19	7.69	7.78	197600
1994-06-20	7.75	7.75	7.75	7.75	38400
1994-06-21	7.69	7.75	7.66	7.66	130000
1994-06-22	7.63	7.72	7.63	7.72	14000
1994-06-23	7.72	7.75	7.72	7.75	48000
1994-06-24	7.66	7.66	7.63	7.66	28000
1994-06-27	7.63	7.72	7.63	7.69	20400
1994-06-28	7.75	7.78	7.69	7.69	36000
1994-06-29	7.75	7.75	7.69	7.75	96000
1994-06-30	7.69	7.81	7.69	7.75	78400
1994-07-01	7.72	7.75	7.72	7.75	15600
1994-07-05	7.78	7.78	7.78	7.78	8000
1994-07-06	7.77	7.81	7.75	7.78	40000
1994-07-07	7.75	7.75	7.69	7.72	48800
1994-07-08	7.69	7.72	7.66	7.72	49600
1994-07-11	7.69	7.75	7.69	7.69	17600
1994-07-12	7.69	7.69	7.66	7.66	10000
1994-07-13	7.63	7.63	7.53	7.53	18000
1994-07-14	7.50	7.50	7.50	7.50	12800
1994-07-15	7.50	7.50	7.41	7.47	63200
1994-07-18	7.41	7.41	7.31	7.31	15200
1994-07-19	7.38	7.47	7.25	7.44	53600
1994-07-20	7.44	7.59	7.44	7.56	73200
1994-07-21	7.53	7.63	7.53	7.53	23600
1994-07-22	7.50	7.56	7.50	7.50	23600
1994-07-25	7.56	7.69	7.56	7.66	48400
1994-07-26	7.69	7.72	7.69	7.72	14400
1994-07-27	7.72	7.91	7.72	7.86	72800
1994-07-28	7.91	8.00	7.91	7.94	100400
1994-07-29	7.94	7.97	7.91	7.91	89200
1994-08-01	7.94	8.00	7.94	8.00	152000
1994-08-02	8.00	8.06	8.00	8.06	131600
1994-08-03	8.03	8.09	8.00	8.00	26800
1994-08-04	7.94	8.00	7.94	7.97	80400
1994-08-05	8.00	8.06	8.00	8.06	2000
1994-08-08	8.00	8.00	8.00	8.00	12000
1994-08-09	7.94	8.00	7.94	7.97	20000
1994-08-10	7.97	8.03	7.97	8.00	43600
1994-08-11	7.97	8.03	7.97	8.03	14400
1994-08-12	8.00	8.03	8.00	8.03	26800
1994-08-15	8.00	8.06	8.00	8.03	11600
1994-08-16	7.97	8.06	7.97	8.03	30800
1994-08-17	7.97	8.03	7.97	8.00	45600
1994-08-18	8.00	8.06	8.00	8.06	74000
1994-08-19	8.13	8.19	8.09	8.09	244000
1994-08-22	8.06	8.06	8.06	8.06	26400
1994-08-23	8.06	8.13	8.06	8.09	26800
1994-08-24	8.09	8.19	8.09	8.19	39600
1994-08-25	8.19	8.28	8.19	8.25	46400
1994-08-26	8.28	8.38	8.28	8.34	42000
1994-08-29	8.38	8.38	8.31	8.31	27200
1994-08-30	8.28	8.31	8.22	8.22	24800
1994-08-31	8.19	8.19	8.19	8.19	15600
1994-09-01	8.19	8.25	8.16	8.25	70800
1994-09-02	8.22	8.31	8.22	8.31	99200
1994-09-06	8.31	8.38	8.31	8.34	19200
1994-09-07	8.34	8.36	8.34	8.34	21600
1994-09-08	8.34	8.34	8.31	8.31	24800
1994-09-09	8.28	8.28	8.28	8.28	24400
1994-09-12	8.28	8.38	8.28	8.38	66000
1994-09-13	8.44	8.47	8.41	8.41	22800
1994-09-14	8.41	8.41	8.41	8.41	10000
1994-09-15	8.34	8.47	8.34	8.44	38800
1994-09-16	8.47	8.47	8.41	8.41	19600
1994-09-19	8.41	8.47	8.41	8.41	25600
1994-09-20	8.41	8.41	8.41	8.41	2400
1994-09-21	8.47	8.47	8.41	8.41	22800
1994-09-22	8.38	8.44	8.38	8.38	44400
1994-09-23	8.38	8.38	8.38	8.38	13200
1994-09-26	8.34	8.34	8.28	8.28	187600
1994-09-27	8.31	8.34	8.28	8.28	226400
1994-09-28	8.28	8.31	8.25	8.25	173200
1994-09-29	8.31	8.31	8.25	8.25	54400
1994-09-30	8.19	8.22	8.19	8.22	14000
1994-10-03	8.19	8.19	8.09	8.09	97200
1994-10-04	8.06	8.09	8.00	8.00	21200
1994-10-05	7.94	8.00	7.84	8.00	98800
1994-10-06	7.97	8.00	7.94	7.94	6400
1994-10-07	7.94	7.94	7.94	7.94	800
1994-10-10	8.00	8.00	8.00	8.00	8800
1994-10-11	8.00	8.00	7.94	7.94	42400
1994-10-12	7.91	7.91	7.88	7.88	27200
1994-10-13	7.91	7.97	7.91	7.97	9200
1994-10-14	7.94	7.94	7.94	7.94	800
1994-10-17	7.94	8.03	7.94	8.03	20800
1994-10-18	8.03	8.03	7.94	7.94	22400
1994-10-19	7.97	7.97	7.91	7.91	22800
1994-10-20	7.91	7.91	7.88	7.88	14000
1994-10-21	7.84	7.84	7.84	7.84	15200
1994-10-24	7.88	7.88	7.81	7.81	27200
1994-10-25	7.72	7.84	7.72	7.84	58400
1994-10-26	7.91	7.91	7.84	7.88	20000
1994-10-27	7.88	8.00	7.88	8.00	41200
1994-10-28	8.06	8.25	8.06	8.16	142000
1994-10-31	8.16	8.19	8.16	8.19	268800
1994-11-01	8.22	8.23	8.22	8.22	150400
1994-11-02	8.22	8.31	8.22	8.31	130000
1994-11-03	8.28	8.34	8.28	8.34	24400
1994-11-04	8.28	8.38	8.28	8.28	34000
1994-11-07	8.25	8.31	8.25	8.31	120000
1994-11-08	8.28	8.28	8.19	8.19	176800
1994-11-09	8.19	8.22	8.19	8.22	41200
1994-11-10	8.25	8.25	8.19	8.19	23600
1994-11-11	8.19	8.25	8.19	8.25	250000
1994-11-14	8.19	8.22	8.19	8.22	7600
1994-11-15	8.19	8.22	8.19	8.22	32800
1994-11-16	8.19	8.19	8.06	8.06	45600
1994-11-17	8.03	8.03	7.94	7.94	18800
1994-11-18	7.94	7.95	7.94	7.94	68400
1994-11-21	7.94	7.94	7.94	7.94	204000
1994-11-22	7.94	7.97	7.81	7.81	53200
1994-11-23	7.81	7.91	7.81	7.91	36800
1994-11-25	7.94	7.94	7.84	7.84	230400
1994-11-28	7.84	7.84	7.81	7.81	192000
1994-11-29	7.84	7.84	7.81	7.81	139600
1994-11-30	7.84	7.84	7.81	7.84	35200
1994-12-01	7.81	7.91	7.81	7.81	60400
1994-12-02	7.84	7.94	7.84	7.91	112800
1994-12-05	7.94	7.97	7.91	7.94	116400
1994-12-06	7.88	7.88	7.84	7.84	16800
1994-12-07	7.81	7.81	7.75	7.75	141600
1994-12-08	7.75	7.81	7.75	7.75	18000
1994-12-09	7.78	7.78	7.75	7.75	43600
1994-12-12	7.69	7.69	7.59	7.59	42400
1994-12-13	7.59	7.59	7.44	7.44	78400
1994-12-14	7.47	7.50	7.41	7.41	241200
1994-12-15	7.41	7.44	7.41	7.44	94800
1994-12-16	7.47	7.50	7.41	7.47	285200
1994-12-19	7.50	7.50	7.41	7.44	65200
1994-12-20	7.41	7.50	7.41	7.50	45200
1994-12-21	7.50	7.56	7.50	7.56	20800
1994-12-22	7.63	7.66	7.63	7.63	38800
1994-12-23	7.63	7.72	7.63	7.72	54800
1994-12-27	7.75	7.75	7.72	7.72	34400
1994-12-28	7.81	7.88	7.81	7.88	39200
1994-12-29	7.88	7.88	7.81	7.84	38000
1994-12-30	7.88	8.00	7.81	8.00	59600
1995-01-03	7.94	7.94	7.88	7.88	24800
1995-01-04	7.94	7.94	7.91	7.94	39600
1995-01-05	7.91	7.91	7.75	7.75	55200
1995-01-06	7.69	7.75	7.66	7.66	24000
1995-01-09	7.66	7.69	7.66	7.66	12000
1995-01-10	7.66	7.66	7.59	7.59	20400
1995-01-11	7.59	7.59	7.53	7.53	2000
1995-01-12	7.53	7.56	7.53	7.53	12800
1995-01-13	7.59	7.59	7.56	7.59	27600
1995-01-16	7.59	7.72	7.56	7.72	31600
1995-01-17	7.69	7.69	7.63	7.69	7200
1995-01-18	7.69	7.72	7.66	7.72	53600
1995-01-19	7.69	7.81	7.66	7.75	196000
1995-01-20	7.81	7.91	7.69	7.88	232000
1995-01-23	7.84	7.97	7.81	7.97	96000
1995-01-24	8.03	8.19	8.00	8.19	82800
1995-01-25	8.16	8.25	8.16	8.25	38400
1995-01-26	8.25	8.25	8.25	8.25	76000
1995-01-27	8.25	8.25	8.25	8.25	71200
1995-01-30	8.19	8.41	8.16	8.38	140800
1995-01-31	8.38	8.53	8.38	8.53	92800
1995-02-01	8.50	8.56	8.50	8.50	63600
1995-02-02	8.50	8.59	8.50	8.53	74000
1995-02-03	8.59	8.69	8.53	8.53	97600
1995-02-06	8.56	8.59	8.56	8.59	108400
1995-02-07	8.53	8.56	8.47	8.53	92000
1995-02-08	8.59	8.59	8.59	8.59	6400
1995-02-09	8.59	8.63	8.59	8.63	44800
1995-02-10	8.63	8.66	8.63	8.66	26000
1995-02-13	8.72	8.84	8.72	8.81	52400
1995-02-14	8.81	8.88	8.81	8.84	46000
1995-02-15	8.84	9.00	8.84	9.00	87600
1995-02-16	8.94	8.94	8.84	8.84	60400
1995-02-17	8.84	8.88	8.78	8.84	25600
1995-02-21	8.84	8.84	8.72	8.72	46800
1995-02-22	8.75	8.78	8.72	8.75	28800
1995-02-23	8.75	8.75	8.69	8.75	55200
1995-02-24	8.75	8.75	8.72	8.72	10000
1995-02-27	8.75	8.75	8.69	8.72	32000
1995-02-28	8.75	8.75	8.75	8.75	10800
1995-03-01	8.69	8.69	8.69	8.69	400
1995-03-02	8.69	8.78	8.66	8.72	38000
1995-03-03	8.72	8.72	8.69	8.69	10400
1995-03-06	8.63	8.63	8.63	8.63	32000
1995-03-07	8.63	8.63	8.50	8.50	16800
1995-03-08	8.50	8.59	8.50	8.59	23200
1995-03-09	8.53	8.53	8.50	8.53	19200
1995-03-10	8.59	8.63	8.56	8.56	30400
1995-03-13	8.59	8.66	8.59	8.66	56400
1995-03-14	8.69	8.75	8.69	8.75	90000
1995-03-15	8.69	8.69	8.59	8.59	28800
1995-03-16	8.59	8.66	8.59	8.59	14000
1995-03-17	8.59	8.69	8.59	8.69	53600
1995-03-21	8.75	8.75	8.75	8.75	54400
1995-03-22	8.75	8.78	8.75	8.75	24800
1995-03-23	8.73	8.73	8.72	8.72	10800
1995-03-24	8.72	8.94	8.72	8.94	94400
1995-03-27	8.81	8.81	8.75	8.75	66400
1995-03-28	8.69	8.72	8.63	8.72	158400
1995-03-29	8.72	8.78	8.72	8.75	32000
1995-03-30	8.78	8.81	8.78	8.81	3600
1995-03-31	8.78	8.84	8.78	8.84	8400
1995-04-03	8.81	8.88	8.81	8.84	41600
1995-04-04	8.91	8.94	8.91	8.94	25200
1995-04-05	8.97	9.00	8.97	9.00	20400
1995-04-06	9.00	9.00	8.88	8.88	44400
1995-04-07	8.81	8.81	8.75	8.75	80800
1995-04-10	8.75	8.81	8.75	8.81	13600
1995-04-11	8.81	8.88	8.81	8.88	18800
1995-04-12	8.88	8.94	8.88	8.94	42400
1995-04-13	8.94	9.00	8.94	9.00	37200
1995-04-17	8.97	9.03	8.97	9.00	35200
1995-04-18	9.00	9.00	8.91	8.94	22800
1995-04-19	8.91	8.91	8.84	8.84	8400
1995-04-20	8.88	8.88	8.75	8.78	125600
1995-04-21	8.78	8.81	8.78	8.81	20400
1995-04-24	8.81	8.88	8.81	8.88	15200
1995-04-25	8.84	8.84	8.81	8.84	23200
1995-04-26	8.88	8.88	8.75	8.75	66800
1995-04-27	8.75	8.75	8.59	8.63	96800
1995-04-28	8.63	8.69	8.56	8.56	36000
1995-05-01	8.53	8.59	8.53	8.59	6400
1995-05-02	8.63	8.63	8.59	8.59	7600
1995-05-03	8.66	8.75	8.66	8.75	37200
1995-05-04	8.75	8.75	8.66	8.66	28800
1995-05-05	8.67	8.75	8.66	8.75	21200
1995-05-08	8.69	8.75	8.66	8.75	16400
1995-05-09	8.75	8.75	8.75	8.75	50800
1995-05-10	8.81	9.00	8.81	8.97	70800
1995-05-11	8.97	9.03	8.97	9.00	18400
1995-05-12	9.00	9.09	9.00	9.09	27200
1995-05-15	9.00	9.09	9.00	9.00	59600
1995-05-16	9.00	9.06	9.00	9.03	21600
1995-05-17	9.06	9.06	8.91	8.91	39200
1995-05-18	8.88	9.00	8.88	9.00	26400
1995-05-19	9.00	9.00	8.72	8.75	53200
1995-05-22	8.81	8.84	8.81	8.84	8800
1995-05-23	8.81	8.91	8.81	8.91	43200
1995-05-24	8.88	8.88	8.88	8.88	6000
1995-05-25	8.88	8.88	8.88	8.88	800
1995-05-26	8.88	8.88	8.84	8.84	15200
1995-05-30	8.81	8.81	8.78	8.78	9200
1995-05-31	8.84	8.88	8.72	8.72	60000
1995-06-01	8.69	8.72	8.59	8.66	21600
1995-06-02	8.59	8.59	8.59	8.59	4800
1995-06-05	8.59	8.63	8.50	8.50	47200
1995-06-06	8.56	8.56	8.50	8.56	27200
1995-06-07	8.59	8.69	8.59	8.69	22800
1995-06-08	8.63	8.63	8.63	8.63	7600
1995-06-09	8.59	8.59	8.59	8.59	8400
1995-06-12	8.56	8.59	8.56	8.59	26400
1995-06-13	8.59	8.63	8.59	8.63	68000
1995-06-14	8.56	8.59	8.56	8.59	15600
1995-06-15	8.59	8.81	8.59	8.81	63600
1995-06-16	8.81	8.81	8.75	8.78	9200
1995-06-19	8.84	8.88	8.84	8.88	16000
1995-06-20	8.81	8.84	8.81	8.84	9200
1995-06-21	8.81	8.88	8.81	8.84	6400
1995-06-22	8.84	8.91	8.84	8.84	148000
1995-06-23	8.84	8.97	8.84	8.97	18000
1995-06-26	8.97	8.97	8.97	8.97	30000
1995-06-27	8.97	9.00	8.94	8.97	52800
1995-06-28	8.94	9.00	8.94	9.00	80000
1995-06-29	8.97	9.00	8.97	9.00	2800
1995-06-30	9.06	9.09	9.03	9.09	34400
1995-07-03	9.03	9.06	9.00	9.00	46800
1995-07-05	8.97	9.06	8.97	9.03	49200
1995-07-06	9.09	9.09	9.03	9.06	58800
1995-07-07	9.06	9.06	9.00	9.00	475200
1995-07-10	9.00	9.03	9.00	9.03	365200
1995-07-11	9.03	9.06	9.03	9.06	6800
1995-07-12	9.09	9.13	9.06	9.06	54000
1995-07-13	9.06	9.08	9.06	9.06	44800
1995-07-14	9.06	9.06	9.06	9.06	1200
1995-07-17	9.06	9.06	9.03	9.03	18400
1995-07-18	9.00	9.13	9.00	9.13	161600
1995-07-19	9.09	9.13	9.09	9.09	24800
1995-07-20	9.13	9.16	9.13	9.13	22800
1995-07-21	9.13	9.16	9.09	9.16	146000
1995-07-24	9.13	9.28	9.13	9.16	137600
1995-07-25	9.16	9.22	9.16	9.22	16800
1995-07-26	9.22	9.38	9.22	9.38	48000
1995-07-27	9.47	9.50	9.41	9.50	61200
1995-07-28	9.50	9.50	9.44	9.44	38800
1995-07-31	9.47	9.47	9.41	9.41	22000
1995-08-01	9.41	9.44	9.41	9.44	10800
1995-08-02	9.41	9.41	9.38	9.38	52000
1995-08-03	9.31	9.31	9.28	9.28	10000
1995-08-04	9.25	9.25	9.22	9.22	3600
1995-08-07	9.22	9.31	9.22	9.31	11600
1995-08-08	9.31	9.31	9.31	9.31	18000
1995-08-09	9.31	9.34	9.31	9.34	4000
1995-08-10	9.38	9.38	9.34	9.38	74000
1995-08-11	9.34	9.34	9.31	9.34	12800
1995-08-15	9.31	9.31	9.31	9.31	28000
1995-08-17	9.34	9.38	9.34	9.34	20800
1995-08-18	9.34	9.38	9.34	9.34	52800
1995-08-21	9.31	9.31	9.28	9.31	4000
1995-08-22	9.31	9.31	9.31	9.31	3600
1995-08-23	9.28	9.34	9.28	9.31	16800
1995-08-24	9.31	9.31	9.31	9.31	12800
1995-08-25	9.28	9.28	9.25	9.25	21600
1995-08-28	9.22	9.22	9.19	9.19	8800
1995-08-29	9.25	9.28	9.22	9.22	37600
1995-08-30	9.28	9.28	9.19	9.19	16000
1995-08-31	9.19	9.19	9.19	9.19	12800
1995-09-01	9.25	9.28	9.25	9.25	37200
1995-09-05	9.28	9.28	9.19	9.19	271600
1995-09-06	9.16	9.22	9.16	9.16	20000
1995-09-07	9.13	9.16	9.06	9.13	350000
1995-09-08	9.13	9.13	9.03	9.06	122400
1995-09-11	9.03	9.09	9.03	9.09	373600
1995-09-12	9.09	9.09	9.03	9.03	4800
1995-09-13	9.03	9.03	8.94	8.97	48000
1995-09-14	8.97	8.97	8.72	8.72	117200
1995-09-15	8.66	8.81	8.66	8.81	87200
1995-09-18	8.84	8.88	8.84	8.88	42400
1995-09-19	8.94	8.97	8.88	8.97	34400
1995-09-20	8.97	8.97	8.94	8.97	61600
1995-09-21	8.91	8.91	8.81	8.81	43200
1995-09-22	8.81	8.88	8.78	8.88	16800
1995-09-25	8.84	8.84	8.81	8.81	48400
1995-09-26	8.84	8.88	8.84	8.88	8800
1995-09-27	8.75	8.75	8.69	8.69	15200
1995-09-28	8.72	8.81	8.72	8.81	16000
1995-09-29	8.81	8.88	8.78	8.88	18800
1995-10-02	8.88	8.88	8.84	8.84	18400
1995-10-03	8.84	8.84	8.59	8.75	54800
1995-10-04	8.69	8.69	8.66	8.69	6800
1995-10-05	8.72	8.72	8.66	8.69	11200
1995-10-06	8.75	8.81	8.72	8.81	21600
1995-10-09	8.81	8.81	8.80	8.80	20800
1995-10-10	8.81	8.81	8.78	8.81	16400
1995-10-11	8.78	8.81	8.78	8.78	14800
1995-10-12	8.78	8.97	8.78	8.97	24400
1995-10-13	8.94	9.06	8.94	9.06	16800
1995-10-16	9.00	9.06	9.00	9.03	23200
1995-10-17	9.00	9.00	9.00	9.00	11200
1995-10-18	8.97	9.06	8.97	8.97	135600
1995-10-19	8.91	8.91	8.75	8.81	87600
1995-10-20	8.75	8.75	8.69	8.69	24000
1995-10-23	8.66	8.69	8.66	8.69	200400
1995-10-24	8.72	8.72	8.72	8.72	7200
1995-10-25	8.75	8.75	8.69	8.69	538400
1995-10-26	8.69	8.75	8.69	8.75	8400
1995-10-27	8.72	8.88	8.72	8.88	27200
1995-10-30	8.91	8.91	8.84	8.84	4000
1995-10-31	8.81	8.84	8.81	8.84	5600
1995-11-01	8.78	8.78	8.72	8.75	26800
1995-11-02	8.72	8.75	8.69	8.69	38400
1995-11-03	8.72	8.78	8.72	8.78	12400
1995-11-06	8.78	8.84	8.78	8.81	356000
1995-11-07	8.81	8.84	8.81	8.81	18800
1995-11-08	8.78	8.88	8.78	8.88	13600
1995-11-10	8.88	8.88	8.81	8.81	22400
1995-11-13	8.78	8.81	8.78	8.81	4400
1995-11-14	8.81	8.88	8.81	8.81	24400
1995-11-15	8.81	8.81	8.78	8.78	12400
1995-11-16	8.78	8.88	8.75	8.75	22000
1995-11-17	8.75	8.75	8.66	8.69	54800
1995-11-20	8.69	8.75	8.66	8.75	57600
1995-11-21	8.69	8.72	8.66	8.66	37200
1995-11-22	8.63	8.66	8.53	8.53	284400
1995-11-27	8.50	8.50	8.38	8.41	122400
1995-11-28	8.34	8.38	8.34	8.38	464400
1995-11-29	8.34	8.34	8.22	8.22	169200
1995-11-30	8.22	8.22	8.13	8.19	1814000
1995-12-01	8.19	8.25	8.16	8.25	120800
1995-12-04	8.28	8.56	8.28	8.56	55600
1995-12-05	8.63	8.84	8.63	8.84	28000
1995-12-06	8.81	8.88	8.81	8.81	8800
1995-12-07	8.81	8.91	8.78	8.91	56000
1995-12-08	8.88	8.88	8.88	8.88	17600
1995-12-11	8.88	8.94	8.88	8.88	17600
1995-12-12	8.88	8.88	8.88	8.88	1200
1995-12-13	8.88	8.94	8.84	8.94	62800
1995-12-14	8.97	8.97	8.94	8.94	85200
1995-12-15	8.97	9.06	8.97	9.00	230400
1995-12-18	9.06	9.09	8.97	9.09	79200
1995-12-19	9.13	9.13	9.13	9.13	118400
1995-12-20	9.16	9.38	9.16	9.38	122000
1995-12-21	9.38	9.50	9.34	9.41	89200
1995-12-22	9.38	9.38	9.34	9.34	4400
1995-12-26	9.34	9.38	9.34	9.38	31200
1995-12-27	9.31	9.41	9.28	9.34	34400
1995-12-28	9.34	9.41	9.31	9.38	25200
1995-12-29	9.34	9.38	9.31	9.31	119200
1996-01-02	9.31	9.31	9.22	9.28	96800
1996-01-03	9.25	9.25	9.16	9.16	113200
1996-01-04	9.16	9.16	9.09	9.13	13600
1996-01-05	9.09	9.22	9.09	9.22	21200
1996-01-08	9.25	9.27	9.22	9.22	6000
1996-01-09	9.16	9.16	9.09	9.09	9200
1996-01-10	9.09	9.09	9.00	9.00	21600
1996-01-11	9.03	9.03	9.00	9.00	67200
1996-01-12	9.00	9.03	9.00	9.03	64800
1996-01-15	9.00	9.00	9.00	9.00	39200
1996-01-16	9.03	9.03	8.97	8.97	12800
1996-01-17	9.06	9.06	9.06	9.06	7200
1996-01-18	9.00	9.09	9.00	9.06	29600
1996-01-19	9.06	9.13	9.06	9.13	32000
1996-01-22	9.13	9.19	9.09	9.16	54400
1996-01-23	9.13	9.34	9.13	9.31	48000
1996-01-24	9.28	9.28	9.22	9.25	71200
1996-01-25	9.25	9.34	9.19	9.25	111600
1996-01-26	9.28	9.31	9.22	9.28	46400
1996-01-29	9.22	9.34	9.22	9.28	12800
1996-01-30	9.28	9.56	9.28	9.50	425600
1996-01-31	9.50	9.50	9.31	9.31	35200
1996-02-01	9.38	9.41	9.31	9.41	70800
1996-02-02	9.41	9.47	9.34	9.41	68400
1996-02-05	9.38	9.47	9.31	9.31	65600
1996-02-06	9.38	9.56	9.38	9.50	156800
1996-02-07	9.47	9.69	9.47	9.66	57600
1996-02-08	9.66	9.75	9.66	9.72	116000
1996-02-09	9.72	9.75	9.69	9.75	52000
1996-02-12	9.72	9.81	9.72	9.75	29200
1996-02-13	9.75	9.75	9.69	9.69	132800
1996-02-14	9.69	9.78	9.69	9.72	24800
1996-02-15	9.69	9.78	9.69	9.69	30800
1996-02-16	9.63	9.69	9.59	9.63	22400
1996-02-20	9.56	9.63	9.50	9.53	55200
1996-02-21	9.50	9.50	9.34	9.34	28400
1996-02-22	9.41	9.41	9.25	9.31	98400
1996-02-23	9.38	9.38	9.25	9.28	174800
1996-02-26	9.34	9.44	9.28	9.31	245600
1996-02-27	9.44	9.50	9.34	9.44	130000
1996-02-28	9.41	9.53	9.41	9.53	36400
1996-02-29	9.53	9.78	9.50	9.78	66000
1996-03-01	9.78	9.84	9.75	9.81	65200
1996-03-04	9.84	9.88	9.81	9.81	89600
1996-03-05	9.81	9.81	9.75	9.75	42400
1996-03-06	9.75	9.75	9.56	9.59	65600
1996-03-07	9.59	9.59	9.56	9.59	6400
1996-03-08	9.53	9.53	9.41	9.44	43200
1996-03-11	9.44	9.47	9.41	9.44	27600
1996-03-12	9.47	9.47	9.41	9.44	18000
1996-03-13	9.44	9.44	9.38	9.44	13200
1996-03-14	9.47	9.47	9.44	9.44	61600
1996-03-15	9.44	9.47	9.44	9.44	12400
1996-03-18	9.47	9.47	9.47	9.47	3600
1996-03-19	9.41	9.50	9.41	9.47	33200
1996-03-20	9.47	9.47	9.38	9.38	14400
1996-03-21	9.44	9.44	9.19	9.19	91600
1996-03-22	9.19	9.25	9.19	9.22	26000
1996-03-25	9.25	9.25	9.19	9.22	38000
1996-03-26	9.25	9.25	9.13	9.16	246000
1996-03-27	9.09	9.09	9.03	9.06	161200
1996-03-28	9.03	9.09	9.00	9.03	75600
1996-03-29	9.03	9.09	9.00	9.09	46000
1996-04-01	9.06	9.09	9.03	9.09	40800
1996-04-02	9.09	9.09	9.00	9.06	78000
1996-04-03	9.06	9.06	8.94	8.97	45200
1996-04-04	8.94	8.94	8.84	8.84	71600
1996-04-08	8.84	8.94	8.81	8.81	143600
1996-04-09	8.91	8.91	8.84	8.88	74000
1996-04-10	8.88	8.94	8.88	8.91	46400
1996-04-11	8.91	8.91	8.84	8.88	39600
1996-04-12	8.91	8.91	8.84	8.91	19200
1996-04-15	8.94	8.94	8.84	8.88	98400
1996-04-16	8.91	8.91	8.84	8.91	26400
1996-04-17	8.94	9.00	8.88	8.91	95200
1996-04-18	8.84	8.88	8.78	8.78	56400
1996-04-19	8.84	8.84	8.75	8.78	73600
1996-04-22	8.81	8.81	8.72	8.75	159200
1996-04-23	8.69	8.69	8.53	8.56	381600
1996-04-24	8.50	8.63	8.50	8.56	330000
1996-04-25	8.63	8.63	8.47	8.50	254800
1996-04-26	8.47	8.50	8.34	8.34	172400
1996-04-29	8.34	8.34	8.28	8.28	223200
1996-04-30	8.28	8.31	8.13	8.13	305600
1996-05-01	8.14	8.34	8.03	8.34	310400
1996-05-02	8.28	8.34	8.25	8.31	67600
1996-05-03	8.30	8.34	8.28	8.31	182000
1996-05-06	8.34	8.38	8.31	8.34	103600
1996-05-07	8.34	8.47	8.34	8.34	433200
1996-05-08	8.34	8.34	8.16	8.22	59600
1996-05-09	8.22	8.22	8.19	8.19	28800
1996-05-10	8.19	8.25	8.19	8.25	162400
1996-05-13	8.25	8.25	8.13	8.13	97600
1996-05-14	8.06	8.19	8.06	8.19	121600
1996-05-15	8.19	8.25	8.19	8.22	194800
1996-05-16	8.22	8.22	8.13	8.16	24400
1996-05-17	8.19	8.19	8.09	8.09	223600
1996-05-20	8.06	8.09	8.03	8.06	36000
1996-05-21	8.06	8.06	7.97	7.97	78800
1996-05-22	7.97	7.97	7.94	7.94	170000
1996-05-23	7.88	7.91	7.72	7.75	204800
1996-05-24	7.72	7.72	7.66	7.69	797600
1996-05-28	7.69	7.69	7.50	7.50	417200
1996-05-29	7.53	7.59	7.53	7.59	364800
1996-05-30	7.56	7.81	7.56	7.81	444400
1996-05-31	7.88	8.09	7.88	8.03	187600
1996-06-03	8.03	8.13	8.03	8.13	259200
1996-06-04	8.13	8.13	8.06	8.06	134000
1996-06-05	8.00	8.03	7.97	8.03	144400
1996-06-06	8.03	8.06	8.00	8.06	104000
1996-06-07	8.00	8.03	7.97	8.03	78800
1996-06-10	7.97	8.00	7.97	8.00	75600
1996-06-11	8.00	8.06	8.00	8.06	115600
1996-06-12	8.03	8.16	8.03	8.16	164400
1996-06-13	8.16	8.22	8.16	8.19	188000
1996-06-14	8.22	8.22	8.19	8.19	16000
1996-06-17	8.19	8.25	8.19	8.19	78000
1996-06-18	8.22	8.44	8.22	8.41	86000
1996-06-19	8.41	8.44	8.34	8.34	82400
1996-06-20	8.34	8.34	8.16	8.16	185200
1996-06-21	8.19	8.19	8.16	8.19	73600
1996-06-24	8.19	8.19	8.13	8.13	204400
1996-06-25	8.13	8.13	8.03	8.06	34400
1996-06-26	8.03	8.09	8.03	8.09	30400
1996-06-27	8.09	8.13	8.00	8.13	53200
1996-06-28	8.13	8.16	7.97	8.00	126000
1996-07-01	8.03	8.03	8.00	8.00	4400
1996-07-02	8.00	8.00	8.00	8.00	11600
1996-07-03	7.94	8.03	7.94	8.00	40800
1996-07-05	8.00	8.00	7.94	7.94	8800
1996-07-08	7.94	8.00	7.94	7.97	33200
1996-07-09	7.97	8.00	7.94	7.94	13600
1996-07-10	7.97	8.00	7.94	7.97	17200
1996-07-11	7.97	8.00	7.94	7.94	74000
1996-07-12	7.91	7.97	7.91	7.97	122000
1996-07-15	7.94	7.97	7.94	7.94	38400
1996-07-16	7.97	7.97	7.94	7.97	67200
1996-07-17	7.97	8.03	7.94	8.03	29200
1996-07-18	8.09	8.09	7.97	7.97	180800
1996-07-19	7.97	8.03	7.97	8.00	33200
1996-07-22	7.94	8.00	7.91	7.94	78400
1996-07-23	7.91	7.91	7.91	7.91	43200
1996-07-24	7.91	7.94	7.91	7.94	10000
1996-07-25	7.91	7.91	7.88	7.91	154800
1996-07-26	7.91	7.94	7.91	7.94	46000
1996-07-29	7.94	7.94	7.88	7.94	58800
1996-07-30	7.94	7.94	7.88	7.91	50400
1996-07-31	7.91	7.94	7.88	7.88	19600
1996-08-01	7.91	7.94	7.88	7.94	108400
1996-08-02	7.94	7.94	7.88	7.91	105200
1996-08-05	7.91	7.94	7.91	7.91	139600
1996-08-06	7.94	7.97	7.91	7.97	176400
1996-08-07	8.03	8.09	8.00	8.03	52800
1996-08-08	8.00	8.08	8.00	8.03	14000
1996-08-09	8.00	8.06	8.00	8.00	9200
1996-08-12	8.03	8.06	8.03	8.03	39600
1996-08-13	8.03	8.03	7.97	7.97	161600
1996-08-14	8.00	8.00	8.00	8.00	2000
1996-08-15	8.03	8.06	8.03	8.06	18000
1996-08-16	8.03	8.06	8.03	8.03	12800
1996-08-19	8.03	8.03	8.00	8.03	95200
1996-08-20	8.03	8.03	8.00	8.00	70400
1996-08-21	8.03	8.06	8.03	8.06	25200
1996-08-22	8.06	8.22	8.06	8.22	127600
1996-08-23	8.22	8.25	8.22	8.22	11600
1996-08-26	8.19	8.22	8.09	8.22	119600
1996-08-27	8.28	8.41	8.28	8.38	61200
1996-08-28	8.44	8.50	8.44	8.50	19200
1996-08-29	8.50	8.56	8.50	8.53	42800
1996-08-30	8.50	8.50	8.44	8.50	36000
1996-09-03	8.44	8.44	8.41	8.44	133600
1996-09-04	8.44	8.44	8.41	8.44	16000
1996-09-05	8.50	8.56	8.50	8.50	212000
1996-09-06	8.55	8.63	8.47	8.59	21200
1996-09-09	8.63	8.75	8.63	8.69	48800
1996-09-10	8.69	8.75	8.63	8.66	144000
1996-09-11	8.66	8.72	8.63	8.72	22400
1996-09-12	8.69	8.69	8.66	8.66	11600
1996-09-13	8.63	8.69	8.56	8.56	192000
1996-09-16	8.56	8.56	8.53	8.53	40800
1996-09-17	8.53	8.53	8.47	8.47	73600
1996-09-18	8.44	8.50	8.44	8.44	73600
1996-09-19	8.44	8.47	8.44	8.44	96400
1996-09-20	8.44	8.48	8.44	8.44	58000
1996-09-23	8.44	8.50	8.44	8.50	61600
1996-09-24	8.50	8.56	8.50	8.53	79600
1996-09-25	8.53	8.53	8.50	8.50	607200
1996-09-26	8.53	8.72	8.53	8.66	142800
1996-09-27	8.69	8.69	8.63	8.63	13200
1996-09-30	8.63	8.63	8.56	8.59	114400
1996-10-01	8.63	8.63	8.53	8.53	94400
1996-10-02	8.53	8.56	8.53	8.56	5200
1996-10-03	8.56	8.56	8.50	8.50	12000
1996-10-04	8.56	8.59	8.53	8.59	19200
1996-10-07	8.59	8.63	8.56	8.56	49200
1996-10-08	8.56	8.63	8.56	8.59	30800
1996-10-09	8.59	8.59	8.44	8.44	182400
1996-10-10	8.41	8.41	8.38	8.38	58800
1996-10-11	8.41	8.41	8.38	8.41	3200
1996-10-14	8.41	8.44	8.41	8.44	34800
1996-10-15	8.50	8.50	8.03	8.03	198400
1996-10-16	7.91	7.94	7.63	7.69	346800
1996-10-17	7.66	7.72	7.66	7.66	93200
1996-10-18	7.72	7.72	7.66	7.66	32800
1996-10-21	7.69	7.69	7.59	7.66	34800
1996-10-22	7.56	7.56	7.41	7.44	68000
1996-10-23	7.44	7.44	7.34	7.41	32400
1996-10-24	7.38	7.38	7.31	7.34	114400
1996-10-25	7.38	7.38	7.31	7.38	53200
1996-10-28	7.31	7.38	7.31	7.38	41200
1996-10-29	7.31	7.38	7.31	7.34	28000
1996-10-30	7.38	7.38	7.34	7.34	32400
1996-10-31	7.31	7.34	7.28	7.34	39200
1996-11-01	7.31	7.38	7.31	7.38	27200
1996-11-04	7.34	7.38	7.34	7.38	25600
1996-11-05	7.41	7.50	7.31	7.31	65200
1996-11-06	7.31	7.38	7.31	7.38	34400
1996-11-07	7.34	7.41	7.34	7.38	29600
1996-11-08	7.38	7.47	7.38	7.47	68400
1996-11-11	7.47	7.50	7.44	7.44	18000
1996-11-12	7.50	7.50	7.44	7.50	142000
1996-11-13	7.50	7.50	7.41	7.50	61600
1996-11-14	7.50	7.59	7.50	7.59	27200
1996-11-15	7.56	7.59	7.53	7.53	46400
1996-11-18	7.53	7.69	7.53	7.69	30000
1996-11-19	7.69	7.72	7.69	7.72	31600
1996-11-20	7.72	7.72	7.66	7.69	28400
1996-11-21	7.69	7.81	7.69	7.81	58400
1996-11-22	7.84	7.84	7.84	7.84	4400
1996-11-25	7.91	7.94	7.91	7.91	11200
1996-11-26	7.88	7.97	7.81	7.84	48800
1996-11-27	7.88	7.88	7.56	7.66	72400
1996-11-29	7.63	7.69	7.63	7.69	53200
1996-12-02	7.63	7.69	7.53	7.56	58000
1996-12-03	7.56	7.59	7.34	7.44	178000
1996-12-04	7.47	7.50	7.41	7.47	846400
1996-12-05	7.47	7.53	7.47	7.50	1076400
1996-12-06	7.47	7.50	7.44	7.47	16000
1996-12-09	7.50	7.50	7.48	7.50	334400
1996-12-10	7.50	7.53	7.50	7.50	136400
1996-12-11	7.47	7.50	7.41	7.47	310000
1996-12-12	7.47	7.50	7.44	7.47	33200
1996-12-13	7.50	7.50	7.47	7.50	38400
1996-12-16	7.50	7.53	7.47	7.53	27600
1996-12-17	7.50	7.53	7.50	7.50	36800
1996-12-18	7.50	7.72	7.47	7.72	51200
1996-12-19	7.69	7.81	7.66	7.75	158800
1996-12-20	7.81	7.84	7.75	7.78	27200
1996-12-23	7.75	7.81	7.75	7.81	78800
1996-12-24	7.78	7.81	7.78	7.78	15200
1996-12-26	7.75	7.81	7.75	7.81	20800
1996-12-27	7.66	7.81	7.66	7.78	18400
1996-12-30	7.84	7.84	7.84	7.84	18800
1996-12-31	7.81	7.84	7.72	7.75	91600
1997-01-02	7.72	7.72	7.44	7.50	71600
1997-01-03	7.53	7.63	7.53	7.56	22000
1997-01-06	7.59	7.59	7.44	7.50	163600
1997-01-07	7.47	7.50	7.47	7.50	18800
1997-01-08	7.50	7.53	7.50	7.50	490400
1997-01-09	7.50	7.50	7.47	7.47	76400
1997-01-10	7.44	7.50	7.44	7.50	84000
1997-01-13	7.50	7.59	7.50	7.53	37600
1997-01-14	7.53	7.59	7.53	7.59	54000
1997-01-15	7.59	7.63	7.56	7.59	20800
1997-01-16	7.59	7.63	7.53	7.56	56400
1997-01-17	7.50	7.59	7.50	7.56	540800
1997-01-20	7.53	7.56	7.50	7.50	40400
1997-01-21	7.50	7.53	7.50	7.53	92000
1997-01-22	7.53	7.56	7.47	7.47	71200
1997-01-23	7.50	7.53	7.50	7.50	74000
1997-01-24	7.50	7.56	7.50	7.56	100000
1997-01-27	7.56	7.56	7.50	7.50	195600
1997-01-28	7.50	7.53	7.50	7.53	142000
1997-01-29	7.50	7.53	7.50	7.50	111200
1997-01-30	7.56	7.56	7.50	7.53	42000
1997-01-31	7.59	7.59	7.50	7.53	64800
1997-02-03	7.53	7.59	7.53	7.59	45600
1997-02-04	7.59	7.63	7.59	7.63	58400
1997-02-05	7.63	7.69	7.59	7.66	38800
1997-02-06	7.69	7.75	7.69	7.75	56000
1997-02-07	7.75	7.78	7.63	7.66	123200
1997-02-10	7.66	7.75	7.63	7.69	35200
1997-02-11	7.75	7.81	7.69	7.78	132000
1997-02-12	7.84	7.88	7.81	7.81	46400
1997-02-13	7.81	7.81	7.75	7.75	351200
1997-02-14	7.78	7.78	7.69	7.75	142000
1997-02-18	7.75	7.75	7.69	7.72	56400
1997-02-19	7.72	7.72	7.69	7.69	66400
1997-02-20	7.69	7.69	7.59	7.59	318400
1997-02-21	7.59	7.72	7.59	7.69	303200
1997-02-24	7.69	7.75	7.69	7.75	103200
1997-02-25	7.72	7.72	7.66	7.66	274400
1997-02-26	7.66	7.72	7.66	7.72	80400
1997-02-27	7.72	7.75	7.69	7.72	51600
1997-02-28	7.66	7.75	7.66	7.69	47600
1997-03-03	7.69	7.72	7.69	7.72	30400
1997-03-04	7.69	7.72	7.69	7.72	140000
1997-03-05	7.72	7.91	7.72	7.91	280000
1997-03-06	7.94	7.94	7.88	7.88	50800
1997-03-07	7.91	8.00	7.91	7.97	84400
1997-03-10	8.00	8.00	7.97	8.00	39600
1997-03-11	8.00	8.00	7.94	7.97	67600
1997-03-12	7.97	8.38	7.97	8.25	206800
1997-03-13	8.25	8.34	8.25	8.25	98000
1997-03-14	8.25	8.28	8.19	8.22	79600
1997-03-17	8.16	8.19	8.13	8.16	52000
1997-03-18	8.22	8.22	8.16	8.19	69600
1997-03-19	8.16	8.16	7.91	8.00	405200
1997-03-20	7.97	8.00	7.97	7.97	41200
1997-03-21	8.00	8.00	7.94	7.97	98800
1997-03-24	8.00	8.03	8.00	8.00	73600
1997-03-25	8.00	8.09	8.00	8.06	124400
1997-03-26	7.97	8.13	7.97	8.13	65600
1997-03-27	8.19	8.22	8.16	8.19	55600
1997-03-31	8.19	8.22	8.16	8.22	34000
1997-04-01	8.19	8.19	8.09	8.13	12000
1997-04-02	8.06	8.06	7.91	8.00	24000
1997-04-03	8.00	8.00	7.94	8.00	21200
1997-04-04	7.94	7.97	7.94	7.97	12400
1997-04-07	7.94	7.94	7.88	7.91	44000
1997-04-08	7.88	8.03	7.88	8.03	23600
1997-04-09	7.97	8.09	7.97	8.06	29600
1997-04-10	8.03	8.06	8.03	8.06	6800
1997-04-11	8.00	8.09	7.97	8.06	32400
1997-04-14	8.06	8.09	8.00	8.09	31200
1997-04-15	8.03	8.09	8.00	8.03	244000
1997-04-16	8.03	8.06	8.00	8.06	98000
1997-04-17	8.09	8.09	8.00	8.03	381600
1997-04-18	8.03	8.03	8.00	8.00	28400
1997-04-21	8.03	8.03	7.88	7.88	11200
1997-04-22	7.94	7.97	7.88	7.97	18800
1997-04-23	7.94	7.94	7.91	7.94	4400
1997-04-24	7.94	7.94	7.84	7.88	15600
1997-04-25	7.84	7.88	7.84	7.88	2400
1997-04-28	7.78	7.81	7.78	7.78	30000
1997-04-29	7.78	7.88	7.78	7.88	15600
1997-04-30	7.84	7.88	7.81	7.81	16000
1997-05-01	7.88	7.91	7.72	7.72	58800
1997-05-02	7.72	7.75	7.66	7.75	73200
1997-05-05	7.75	7.88	7.75	7.81	168800
1997-05-06	7.78	7.78	7.66	7.69	65200
1997-05-07	7.72	7.72	7.63	7.66	84400
1997-05-08	7.66	7.66	7.59	7.63	372800
1997-05-09	7.66	7.72	7.66	7.72	27600
1997-05-12	7.69	7.78	7.66	7.75	158800
1997-05-13	7.75	7.97	7.72	7.94	144000
1997-05-14	7.94	7.94	7.84	7.84	104800
1997-05-15	7.91	7.91	7.88	7.88	238800
1997-05-16	7.91	7.97	7.88	7.94	327600
1997-05-19	7.91	7.94	7.88	7.91	43200
1997-05-20	7.91	7.91	7.88	7.88	41200
1997-05-21	7.84	7.97	7.84	7.97	55600
1997-05-22	7.97	8.00	7.94	7.97	269200
1997-05-23	7.94	7.97	7.94	7.97	101200
1997-05-27	7.94	7.97	7.94	7.97	66400
1997-05-28	7.91	8.00	7.91	8.00	70800
1997-05-29	7.97	7.97	7.81	7.94	158400
1997-05-30	7.94	7.94	7.94	7.94	82000
1997-06-02	7.94	7.94	7.91	7.94	50000
1997-06-03	7.94	7.97	7.94	7.94	74000
1997-06-04	7.97	8.00	7.88	7.91	134800
1997-06-05	7.88	7.88	7.81	7.84	65200
1997-06-06	7.84	7.88	7.84	7.88	63200
1997-06-09	7.88	7.91	7.81	7.88	76400
1997-06-10	7.91	7.91	7.84	7.84	179200
1997-06-11	7.88	7.94	7.81	7.84	240400
1997-06-12	7.94	8.06	7.94	8.06	332400
1997-06-13	8.09	8.25	8.09	8.25	217200
1997-06-16	8.31	8.63	8.31	8.50	73600
1997-06-17	8.50	8.75	8.50	8.66	76400
1997-06-18	8.63	8.72	8.59	8.69	85200
1997-06-19	8.69	8.72	8.59	8.69	100000
1997-06-20	8.69	8.72	8.53	8.69	246800
1997-06-23	8.66	8.66	8.53	8.66	49200
1997-06-24	8.66	8.78	8.66	8.69	60400
1997-06-25	8.72	8.78	8.72	8.75	176400
1997-06-26	8.66	8.88	8.66	8.86	58800
1997-06-27	8.80	8.83	8.75	8.83	70800
1997-06-30	8.81	9.44	8.72	9.44	300800
1997-07-01	9.31	9.31	8.89	8.94	200800
1997-07-02	8.88	8.91	8.75	8.81	185200
1997-07-03	8.94	8.95	8.91	8.94	32000
1997-07-07	8.94	9.03	8.94	9.00	36400
1997-07-08	9.00	9.13	8.88	9.13	84800
1997-07-09	9.16	9.19	9.09	9.13	120000
1997-07-10	9.09	9.13	9.06	9.06	59200
1997-07-11	9.09	9.13	9.00	9.00	25200
1997-07-14	9.03	9.03	8.84	8.84	15600
1997-07-15	8.66	9.30	8.66	9.28	250800
1997-07-16	9.31	9.38	9.13	9.19	72400
1997-07-17	9.14	9.38	9.14	9.38	100800
1997-07-18	9.31	9.31	9.13	9.19	154800
1997-07-21	9.22	9.22	9.11	9.11	162400
1997-07-22	9.13	9.13	9.11	9.11	127200
1997-07-23	9.13	9.19	9.00	9.19	90000
1997-07-24	9.16	9.19	9.16	9.17	70800
1997-07-25	9.23	9.23	9.14	9.16	108000
1997-07-28	9.19	9.19	9.06	9.06	156000
1997-07-29	9.00	9.09	8.91	9.06	153600
1997-07-30	9.06	9.06	8.94	8.97	243600
1997-07-31	9.00	9.09	8.98	9.06	120800
1997-08-01	9.03	9.06	8.88	8.98	100000
1997-08-04	8.94	8.97	8.84	8.92	172800
1997-08-05	8.92	8.97	8.89	8.91	130000
1997-08-06	8.91	8.92	8.83	8.88	166400
1997-08-07	8.88	8.92	8.84	8.91	130400
1997-08-08	8.88	8.88	8.56	8.69	114000
1997-08-11	8.63	8.73	8.56	8.69	38000
1997-08-12	8.66	8.91	8.66	8.88	100000
1997-08-13	8.91	9.06	8.91	8.98	102800
1997-08-14	8.98	9.13	8.95	9.08	92800
1997-08-15	9.08	9.13	9.02	9.06	102000
1997-08-18	9.06	9.17	9.06	9.17	80400
1997-08-19	9.23	9.23	9.13	9.16	144800
1997-08-20	9.17	9.19	9.09	9.09	44000
1997-08-21	9.03	9.13	9.03	9.11	18400
1997-08-22	9.09	9.09	8.97	9.00	20400
1997-08-25	9.00	9.00	8.94	9.00	93600
1997-08-26	9.00	9.06	8.97	8.97	129200
1997-08-27	9.00	9.06	8.95	9.06	21200
1997-08-28	9.00	9.03	8.88	8.92	42000
1997-08-29	8.98	8.98	8.89	8.94	17200
1997-09-02	8.75	9.06	8.75	9.06	72800
1997-09-03	9.08	9.08	8.95	8.98	96400
1997-09-04	9.00	9.05	8.95	8.95	90000
1997-09-05	9.06	9.06	8.98	9.00	100400
1997-09-08	8.98	9.05	8.98	9.03	36000
1997-09-09	9.03	9.19	9.03	9.14	71200
1997-09-10	9.14	9.22	9.14	9.17	56400
1997-09-11	9.22	9.25	9.22	9.22	51200
1997-09-12	9.28	9.34	9.19	9.20	84000
1997-09-15	9.20	9.25	9.20	9.20	34400
1997-09-16	9.25	9.38	9.22	9.36	162000
1997-09-17	9.36	9.41	9.20	9.20	60800
1997-09-18	9.25	9.31	9.14	9.16	149200
1997-09-19	9.03	9.20	9.03	9.20	116000
1997-09-22	9.19	9.23	9.00	9.00	114800
1997-09-23	9.06	9.22	9.05	9.22	63200
1997-09-24	9.16	9.19	9.06	9.19	95200
1997-09-25	9.22	9.23	9.20	9.23	55600
1997-09-26	9.22	9.25	9.19	9.19	32000
1997-09-29	9.16	9.28	9.16	9.27	50800
1997-09-30	9.23	9.31	9.23	9.31	36400
1997-10-01	9.30	9.38	9.11	9.20	154800
1997-10-02	9.20	9.23	9.19	9.20	21600
1997-10-03	9.27	9.31	9.25	9.25	172800
1997-10-06	9.28	9.41	9.22	9.38	57200
1997-10-07	9.44	9.56	9.44	9.48	114800
1997-10-08	9.52	9.56	9.47	9.53	28800
1997-10-09	9.48	9.50	9.45	9.48	114000
1997-10-10	9.50	9.50	9.44	9.47	85600
1997-10-13	9.47	9.50	9.44	9.48	222000
1997-10-14	9.48	9.56	9.48	9.56	266000
1997-10-15	9.56	9.56	9.48	9.50	135200
1997-10-16	9.50	9.55	9.42	9.45	71200
1997-10-17	9.34	9.38	9.19	9.20	101200
1997-10-20	9.19	9.36	9.19	9.36	40400
1997-10-21	9.38	9.55	9.38	9.38	137200
1997-10-22	9.31	9.31	9.20	9.27	86400
1997-10-23	9.20	9.20	8.81	8.84	246000
1997-10-24	8.78	8.92	8.78	8.92	186400
1997-10-27	8.98	8.98	8.81	8.83	113200
1997-10-28	8.77	8.86	8.69	8.86	174800
1997-10-29	8.89	8.97	8.78	8.84	92400
1997-10-30	8.78	8.88	8.78	8.88	56800
1997-10-31	8.80	8.81	8.73	8.75	126800
1997-11-03	8.81	9.23	8.81	9.13	48000
1997-11-04	9.06	9.13	8.91	9.03	279200
1997-11-05	9.06	9.11	9.00	9.09	44800
1997-11-06	9.13	9.13	9.00	9.02	33200
1997-11-07	9.00	9.00	8.88	8.89	63600
1997-11-10	9.02	9.03	8.95	9.00	97200
1997-11-11	9.06	9.20	8.88	8.94	147600
1997-11-12	8.91	8.97	8.66	8.66	88400
1997-11-13	8.66	8.84	8.64	8.80	76800
1997-11-14	8.80	8.80	8.70	8.73	46000
1997-11-17	8.75	8.94	8.75	8.94	111200
1997-11-18	8.94	8.94	8.80	8.86	28000
1997-11-19	8.83	8.84	8.78	8.81	48000
1997-11-20	8.81	8.91	8.78	8.78	70800
1997-11-21	8.84	8.88	8.78	8.83	15600
1997-11-24	8.86	8.86	8.83	8.84	34800
1997-11-25	8.83	8.88	8.78	8.81	44000
1997-11-26	8.86	8.88	8.81	8.88	29600
1997-11-28	8.88	8.94	8.86	8.94	19200
1997-12-01	8.94	9.00	8.91	9.00	64800
1997-12-02	9.00	9.02	8.98	9.00	121200
1997-12-03	9.00	9.00	8.94	8.97	31600
1997-12-04	8.97	9.00	8.91	9.00	54800
1997-12-05	9.00	9.00	8.89	8.91	100400
1997-12-08	8.91	8.95	8.89	8.91	108400
1997-12-09	8.92	8.94	8.84	8.92	26800
1997-12-10	8.94	8.95	8.89	8.94	21200
1997-12-11	8.95	9.00	8.78	8.84	55600
1997-12-12	8.88	9.00	8.78	9.00	64000
1997-12-15	8.92	9.00	8.88	8.92	42800
1997-12-16	8.95	8.98	8.94	8.97	10800
1997-12-17	8.97	9.00	8.97	8.98	20000
1997-12-18	9.00	9.00	8.97	8.97	68400
1997-12-19	8.81	8.84	8.78	8.84	216400
1997-12-22	8.83	8.88	8.64	8.64	174800
1997-12-23	8.70	8.78	8.59	8.75	54400
1997-12-24	8.78	8.84	8.73	8.75	22400
1997-12-26	8.75	8.75	8.69	8.73	7200
1997-12-29	8.69	8.69	8.63	8.64	39600
1997-12-30	8.66	8.72	8.66	8.70	37200
1997-12-31	8.69	8.70	8.61	8.61	76800
1998-01-02	8.64	8.67	8.53	8.55	42800
1998-01-05	8.55	8.63	8.50	8.61	24800
1998-01-06	8.59	8.66	8.56	8.58	124400
1998-01-07	8.58	8.59	8.56	8.56	19600
1998-01-08	8.56	8.56	8.41	8.45	34800
1998-01-09	8.44	8.58	8.44	8.47	98000
1998-01-12	8.45	8.48	8.39	8.44	43600
1998-01-13	8.45	8.55	8.41	8.53	62000
1998-01-14	8.53	8.61	8.50	8.50	24000
1998-01-15	8.55	8.56	8.39	8.44	56000
1998-01-16	8.50	8.50	8.43	8.48	60400
1998-01-20	8.48	8.75	8.45	8.73	359600
1998-01-21	8.73	8.84	8.69	8.75	182000
1998-01-22	8.69	8.98	8.69	8.92	1133200
1998-01-23	8.98	9.23	8.98	9.19	156400
1998-01-26	9.13	9.16	8.92	8.97	289200
1998-01-27	8.95	9.25	8.95	9.22	195600
1998-01-28	9.23	9.36	9.16	9.28	209600
1998-01-29	9.23	9.30	9.19	9.20	211200
1998-01-30	9.20	9.34	9.20	9.25	241200
1998-02-02	9.31	9.59	9.31	9.58	330800
1998-02-03	9.58	9.88	9.58	9.80	232800
1998-02-04	9.78	9.88	9.67	9.72	922000
1998-02-05	9.86	9.86	9.72	9.78	400000
1998-02-06	9.84	9.84	9.63	9.63	137600
1998-02-09	9.73	9.88	9.67	9.88	327600
1998-02-10	9.88	9.88	9.75	9.78	62800
1998-02-11	9.80	9.84	9.69	9.78	144000
1998-02-12	9.84	9.88	9.75	9.80	124800
1998-02-13	9.80	9.88	9.69	9.86	138400
1998-02-17	9.86	9.88	9.75	9.80	74800
1998-02-18	9.75	9.86	9.75	9.84	84800
1998-02-19	9.84	9.84	9.44	9.44	143200
1998-02-20	9.50	9.66	9.38	9.59	145200
1998-02-23	9.66	9.73	9.53	9.70	181600
1998-02-24	9.73	9.94	9.70	9.92	490400
1998-02-25	9.94	10.38	9.94	10.13	282400
1998-02-26	10.13	10.16	9.94	10.14	160000
1998-02-27	10.14	10.38	10.14	10.33	134400
1998-03-02	10.38	10.50	10.06	10.17	176000
1998-03-03	10.03	10.50	10.03	10.50	249600
1998-03-04	10.50	10.75	10.50	10.64	112800
1998-03-05	10.50	10.75	10.50	10.55	262400
1998-03-06	10.38	10.72	10.38	10.61	405600
1998-03-09	10.58	10.73	10.56	10.66	279200
1998-03-10	10.63	10.73	10.61	10.66	44400
1998-03-11	10.72	10.80	10.66	10.80	179200
1998-03-12	10.73	10.73	10.59	10.64	86400
1998-03-13	10.67	10.73	10.66	10.72	227600
1998-03-16	10.63	10.78	10.59	10.73	174000
1998-03-17	10.75	10.75	10.56	10.56	73200
1998-03-18	10.56	10.91	10.50	10.75	427200
1998-03-19	10.75	11.02	10.75	10.94	144000
1998-03-20	10.84	11.13	10.80	11.06	120000
1998-03-23	10.97	11.25	10.91	11.14	154000
1998-03-24	11.09	11.36	11.09	11.34	103200
1998-03-25	11.34	11.53	11.27	11.31	164400
1998-03-26	11.28	11.28	11.13	11.23	63600
1998-03-27	11.13	11.25	11.06	11.09	76800
1998-03-30	11.09	11.16	10.66	10.83	134800
1998-03-31	10.64	11.03	10.64	10.83	226800
1998-04-01	10.88	10.97	10.69	10.94	52000
1998-04-02	10.97	11.11	10.97	11.11	108800
1998-04-03	11.09	11.22	11.09	11.14	58000
1998-04-06	11.13	11.22	11.03	11.19	97200
1998-04-07	11.19	11.19	10.97	10.98	113200
1998-04-08	10.98	11.08	10.95	11.03	49600
1998-04-09	11.03	11.17	11.00	11.17	98400
1998-04-13	11.16	11.19	10.98	11.00	100400
1998-04-14	11.06	11.64	11.06	11.58	182000
1998-04-15	11.52	11.59	11.31	11.31	305200
1998-04-16	11.28	11.28	11.17	11.22	120400
1998-04-17	11.19	11.45	11.19	11.42	82000
1998-04-20	11.44	11.63	11.44	11.55	206000
1998-04-21	11.53	11.63	11.44	11.50	88400
1998-04-22	11.56	11.59	11.25	11.39	54400
1998-04-23	11.50	11.50	11.30	11.31	76000
1998-04-24	11.25	11.38	11.19	11.34	107200
1998-04-27	11.28	11.28	10.88	10.91	177600
1998-04-28	10.88	11.00	10.88	10.98	95200
1998-04-29	11.00	11.00	10.97	11.00	80800
1998-04-30	11.03	11.06	10.97	10.97	180000
1998-05-01	10.97	11.03	10.84	10.92	70800
1998-05-04	10.95	10.98	10.92	10.95	188800
1998-05-05	10.95	10.97	10.78	10.78	30400
1998-05-06	10.84	10.84	10.63	10.63	46000
1998-05-07	10.63	10.75	10.50	10.72	736000
1998-05-08	10.77	11.00	10.77	10.81	121200
1998-05-11	11.00	11.00	10.81	10.94	96400
1998-05-12	10.91	10.97	10.75	10.75	27600
1998-05-13	10.69	10.73	10.64	10.73	156000
1998-05-14	10.67	10.72	10.53	10.56	74400
1998-05-15	10.56	10.66	10.56	10.58	30000
1998-05-18	10.64	10.64	10.50	10.50	54400
1998-05-19	10.50	10.70	10.48	10.70	66400
1998-05-20	10.69	10.70	10.69	10.69	74800
1998-05-21	10.63	10.69	10.61	10.66	134400
1998-05-22	10.59	10.59	10.53	10.55	22800
1998-05-26	10.56	10.81	10.56	10.75	202400
1998-05-27	10.69	10.69	10.53	10.53	175600
1998-05-28	10.50	10.59	10.47	10.59	71200
1998-05-29	10.61	10.92	10.61	10.78	80800
1998-06-01	10.81	11.08	10.81	11.02	106800
1998-06-02	11.00	11.06	10.97	11.02	90400
1998-06-03	11.23	11.23	11.09	11.09	191200
1998-06-04	11.09	11.23	11.09	11.22	62400
1998-06-05	11.22	11.22	11.09	11.09	30400
1998-06-08	11.16	11.23	11.13	11.13	84800
1998-06-09	11.16	11.16	10.88	10.97	73200
1998-06-10	10.91	11.00	10.77	10.77	95200
1998-06-11	10.77	10.77	10.50	10.50	69200
1998-06-12	10.53	10.72	10.52	10.70	85200
1998-06-15	10.69	10.69	10.55	10.69	125600
1998-06-16	10.67	10.69	10.63	10.67	123200
1998-06-17	10.66	10.92	10.66	10.84	60400
1998-06-18	10.88	10.88	10.78	10.81	48000
1998-06-19	10.72	10.72	10.56	10.58	75200
1998-06-22	10.61	10.86	10.61	10.86	44800
1998-06-23	10.88	11.22	10.88	11.20	134800
1998-06-24	11.25	11.42	11.23	11.38	98400
1998-06-25	11.34	11.48	11.34	11.41	58400
1998-06-26	11.36	11.42	11.23	11.41	112400
1998-06-29	11.42	11.42	11.06	11.13	68000
1998-06-30	11.16	11.28	11.16	11.19	167200
1998-07-01	10.97	11.19	10.97	11.13	81200
1998-07-02	11.19	11.19	11.06	11.09	31600
1998-07-06	11.06	11.09	11.00	11.02	62400
1998-07-07	10.97	10.97	10.81	10.89	111600
1998-07-08	10.88	11.02	10.84	11.02	72000
1998-07-09	10.97	11.13	10.97	11.13	4800
1998-07-10	11.13	11.13	10.97	11.08	40000
1998-07-13	11.03	11.25	11.03	11.25	28800
1998-07-14	11.31	11.38	11.28	11.34	51200
1998-07-15	11.31	11.31	11.27	11.31	58400
1998-07-16	11.28	11.36	11.28	11.34	59200
1998-07-17	11.34	11.38	11.33	11.38	25600
1998-07-20	11.28	11.45	11.16	11.20	116800
1998-07-21	11.11	11.13	11.00	11.09	308800
1998-07-22	11.09	11.13	10.97	10.97	33600
1998-07-23	10.91	10.91	10.67	10.69	35200
1998-07-24	10.63	10.63	10.50	10.50	31200
1998-07-27	10.56	10.56	10.38	10.47	46000
1998-07-28	10.47	10.47	9.98	10.05	151200
1998-07-29	10.09	10.19	10.06	10.08	127200
1998-07-30	10.14	10.25	10.00	10.08	134400
1998-07-31	10.08	10.08	9.75	9.80	149600
1998-08-03	9.80	10.06	9.78	9.80	83200
1998-08-04	9.78	9.83	9.47	9.47	115600
1998-08-05	9.50	9.73	9.50	9.73	104800
1998-08-06	9.72	9.98	9.72	9.97	134400
1998-08-07	9.95	9.98	9.86	9.88	264800
1998-08-10	9.89	9.91	9.88	9.88	59600
1998-08-11	9.81	9.81	9.56	9.73	142000
1998-08-12	9.77	9.98	9.77	9.89	153200
1998-08-13	9.84	9.88	9.55	9.59	144400
1998-08-14	9.63	9.72	9.53	9.55	64000
1998-08-17	9.59	9.84	9.59	9.77	46800
1998-08-18	9.78	9.98	9.78	9.88	67600
1998-08-19	9.94	9.94	9.34	9.34	130400
1998-08-20	9.36	9.39	9.34	9.34	16400
1998-08-21	9.34	9.52	9.28	9.52	73600
1998-08-24	9.55	9.61	9.52	9.58	37200
1998-08-25	9.72	9.97	9.72	9.89	166800
1998-08-26	9.91	9.91	9.59	9.59	60400
1998-08-27	9.53	9.58	9.23	9.28	98800
1998-08-28	9.28	9.31	9.25	9.30	280400
1998-08-31	9.25	9.31	9.23	9.25	109200
1998-09-01	9.22	9.56	9.16	9.55	201600
1998-09-02	9.75	9.81	9.69	9.70	107600
1998-09-03	9.56	9.63	9.50	9.58	418800
1998-09-04	9.53	9.66	9.52	9.61	174400
1998-09-08	9.66	9.94	9.66	9.94	280000
1998-09-09	9.94	9.94	9.72	9.73	134000
1998-09-10	9.67	9.70	9.63	9.64	201200
1998-09-11	9.64	9.98	9.64	9.98	210800
1998-09-14	9.98	10.00	9.97	10.00	88800
1998-09-15	9.94	9.95	9.91	9.92	150400
1998-09-16	9.88	9.98	9.88	9.98	101600
1998-09-17	9.98	9.98	9.83	9.84	74800
1998-09-18	9.94	10.25	9.92	10.06	2711200
1998-09-21	10.06	10.09	9.86	10.09	126400
1998-09-22	10.13	10.34	10.13	10.34	64000
1998-09-23	10.28	10.84	10.27	10.77	145600
1998-09-24	10.78	10.78	10.41	10.50	157600
1998-09-25	10.44	10.59	10.41	10.53	185600
1998-09-28	10.38	10.51	10.30	10.44	77600
1998-09-29	10.44	10.44	10.00	10.09	292000
1998-09-30	10.09	10.31	10.09	10.31	184800
1998-10-01	10.13	10.13	9.97	9.98	116000
1998-10-02	10.03	10.06	10.00	10.02	60800
1998-10-05	9.99	10.00	9.81	9.84	208800
1998-10-06	9.84	9.84	9.41	9.55	92400
1998-10-07	9.56	9.61	9.56	9.61	42400
1998-10-08	9.55	9.61	9.36	9.52	98800
1998-10-09	9.45	9.47	9.33	9.39	89600
1998-10-12	9.33	9.38	9.33	9.34	242400
1998-10-13	9.34	9.38	9.14	9.34	110800
1998-10-14	9.28	9.28	8.72	9.11	286000
1998-10-15	9.06	10.00	8.94	10.00	293600
1998-10-16	10.00	10.25	9.92	9.94	95600
1998-10-19	10.00	10.03	9.66	9.72	103600
1998-10-20	9.78	10.15	9.78	9.86	69600
1998-10-21	9.83	10.22	9.83	10.08	1862000
1998-10-22	10.28	10.80	10.25	10.73	275600
1998-10-23	10.73	11.05	10.63	10.63	177600
1998-10-26	10.69	10.73	10.55	10.55	95600
1998-10-27	10.61	10.66	10.48	10.61	47600
1998-10-28	10.61	10.64	10.59	10.64	29600
1998-10-29	10.64	10.66	10.50	10.56	48400
1998-10-30	10.56	10.66	10.55	10.59	71600
1998-11-02	10.59	10.66	10.56	10.64	74800
1998-11-03	10.64	10.75	10.59	10.69	127600
1998-11-04	10.66	10.97	10.66	10.88	201600
1998-11-05	10.84	10.98	10.80	10.86	175600
1998-11-06	10.81	10.86	10.75	10.83	50800
1998-11-09	10.88	11.23	10.88	11.23	202800
1998-11-10	11.19	11.31	11.13	11.28	140800
1998-11-11	11.27	11.30	11.25	11.30	55200
1998-11-12	11.36	11.48	11.31	11.36	124400
1998-11-13	11.36	11.55	11.36	11.44	116400
1998-11-16	11.50	11.52	11.22	11.23	84400
1998-11-17	11.17	11.25	10.95	11.25	198800
1998-11-18	11.28	11.48	11.28	11.47	73200
1998-11-19	11.41	11.44	11.36	11.41	200800
1998-11-20	11.28	11.45	11.28	11.45	114800
1998-11-23	11.48	11.48	11.19	11.19	96000
1998-11-24	11.19	11.34	11.16	11.33	96000
1998-11-25	11.38	11.56	11.31	11.47	71200
1998-11-27	11.50	11.55	11.45	11.53	13200
1998-11-30	11.53	11.69	11.47	11.59	102400
1998-12-01	11.53	11.53	11.25	11.34	115600
1998-12-02	11.41	11.41	11.14	11.22	65200
1998-12-03	11.03	11.08	11.02	11.06	60000
1998-12-04	11.09	11.27	11.08	11.27	239200
1998-12-07	11.22	11.23	11.20	11.23	58800
1998-12-08	11.25	11.25	11.09	11.16	39200
1998-12-09	11.22	11.31	11.16	11.25	253600
1998-12-10	11.22	11.34	11.22	11.28	268800
1998-12-11	11.27	11.47	11.25	11.47	99200
1998-12-14	11.41	11.41	11.13	11.14	48800
1998-12-15	11.13	11.13	10.92	10.94	42800
1998-12-16	11.00	11.00	10.66	10.66	52000
1998-12-17	10.72	11.05	10.72	11.05	34000
1998-12-18	11.19	11.25	10.94	10.98	150400
1998-12-21	10.98	10.98	10.86	10.92	57200
1998-12-22	10.91	10.92	10.75	10.84	69600
1998-12-23	10.91	10.94	10.69	10.91	108000
1998-12-24	10.92	10.92	10.80	10.80	12000
1998-12-28	10.80	11.20	10.80	11.19	63600
1998-12-29	10.84	10.92	10.75	10.92	119600
1998-12-30	10.92	10.98	10.80	10.94	114800
1998-12-31	10.94	11.06	10.94	11.03	56000
1999-01-04	11.00	11.13	10.83	11.11	291200
1999-01-05	11.05	11.44	11.05	11.38	90000
1999-01-06	11.36	11.69	11.36	11.44	232400
1999-01-07	11.44	11.44	11.28	11.28	13600
1999-01-08	11.25	11.25	11.03	11.14	74400
1999-01-11	11.14	11.28	11.14	11.25	78800
1999-01-12	11.28	11.30	11.20	11.22	114400
1999-01-13	11.16	11.28	11.06	11.13	101200
1999-01-14	11.11	11.13	10.88	10.91	82800
1999-01-15	10.84	10.89	10.56	10.59	117200
1999-01-19	10.56	11.23	10.56	11.13	204800
1999-01-20	11.13	11.23	11.06	11.23	152000
1999-01-21	11.19	11.28	11.09	11.13	428000
1999-01-22	10.94	11.00	10.91	10.97	259600
1999-01-25	10.97	11.36	10.97	11.25	327600
1999-01-26	11.25	11.31	11.19	11.27	217600
1999-01-27	11.28	11.50	11.23	11.38	454800
1999-01-28	11.38	11.98	11.38	11.78	302000
1999-01-29	11.78	12.66	11.72	12.50	533600
1999-02-01	12.50	12.50	11.84	11.84	368400
1999-02-02	11.86	11.88	11.42	11.48	346000
1999-02-03	11.44	11.67	11.44	11.66	165200
1999-02-04	11.59	11.59	11.38	11.38	104000
1999-02-05	11.25	11.50	11.25	11.34	77200
1999-02-08	11.34	11.34	11.23	11.25	75200
1999-02-09	11.25	11.34	11.25	11.28	170000
1999-02-10	11.28	11.33	11.17	11.19	184400
1999-02-11	11.19	11.31	11.02	11.30	276000
1999-02-12	11.25	11.25	11.09	11.22	40400
1999-02-16	11.28	11.45	11.28	11.34	40800
1999-02-17	11.34	11.45	11.23	11.27	45600
1999-02-18	11.31	11.34	11.28	11.28	117600
1999-02-19	11.41	11.55	11.27	11.50	89200
1999-02-22	11.56	11.92	11.55	11.89	140800
1999-02-23	11.89	11.94	11.77	11.80	212800
1999-02-24	11.80	11.81	11.70	11.70	130000
1999-02-25	11.81	11.91	11.72	11.89	100000
1999-02-26	11.88	11.98	11.84	11.94	79200
1999-03-01	11.91	12.06	11.88	12.06	118800
1999-03-02	12.06	12.16	11.98	12.00	227600
1999-03-03	12.00	12.05	11.97	12.05	116800
1999-03-04	12.09	12.19	12.09	12.19	205600
1999-03-05	12.16	12.31	12.13	12.30	163600
1999-03-08	12.30	12.48	12.28	12.41	229200
1999-03-09	12.41	12.41	12.11	12.13	99200
1999-03-10	12.13	12.19	12.00	12.14	124400
1999-03-11	12.08	12.08	11.83	11.83	248000
1999-03-12	11.83	11.83	11.69	11.81	138000
1999-03-15	11.78	12.09	11.78	11.95	298800
1999-03-16	11.94	11.94	11.64	11.64	232400
1999-03-17	11.64	11.64	11.56	11.58	210400
1999-03-18	11.63	11.72	11.61	11.70	57200
1999-03-19	11.75	11.75	11.63	11.63	149600
1999-03-22	11.66	11.66	11.42	11.42	77600
1999-03-23	11.42	11.42	11.30	11.31	79600
1999-03-24	11.30	11.38	11.28	11.38	194800
1999-03-25	11.50	11.81	11.50	11.77	120000
1999-03-26	11.75	11.86	11.75	11.84	20800
1999-03-29	11.67	11.81	11.63	11.63	105200
1999-03-30	11.56	11.78	11.52	11.58	177200
1999-03-31	11.73	11.81	11.50	11.50	544800
1999-04-01	11.56	11.59	11.50	11.58	58400
1999-04-05	11.59	11.78	11.59	11.75	87200
1999-04-06	11.66	12.13	11.59	12.00	186000
1999-04-07	11.97	11.97	11.89	11.91	18000
1999-04-08	11.84	11.92	11.84	11.89	58400
1999-04-09	11.95	12.13	11.95	12.13	66800
1999-04-12	12.06	12.31	12.00	12.23	94400
1999-04-13	12.17	12.31	12.09	12.09	181600
1999-04-14	12.11	12.39	12.11	12.17	98800
1999-04-15	12.19	12.28	12.11	12.11	61600
1999-04-16	12.11	12.16	12.09	12.09	74400
1999-04-19	12.11	12.31	12.11	12.31	211200
1999-04-20	12.25	12.31	12.06	12.09	347600
1999-04-21	12.14	12.14	12.00	12.08	164400
1999-04-22	12.05	12.08	12.02	12.08	192000
1999-04-23	12.03	12.03	12.00	12.03	16000
1999-04-26	12.06	12.06	11.88	11.98	59600
1999-04-27	12.00	12.00	11.84	11.95	88400
1999-04-28	11.91	11.97	11.80	11.95	108400
1999-04-29	11.97	11.97	11.84	11.91	145200
1999-04-30	11.88	11.91	11.64	11.88	98400
1999-05-03	11.88	11.97	11.81	11.81	188800
1999-05-04	11.86	11.86	11.77	11.83	104400
1999-05-05	11.80	12.06	11.80	12.02	426400
1999-05-06	12.00	12.06	11.91	11.98	76400
1999-05-07	11.92	11.97	11.80	11.89	151600
1999-05-10	11.95	11.95	11.81	11.88	240000
1999-05-11	11.88	11.88	11.64	11.70	70800
1999-05-12	11.70	11.78	11.67	11.75	61200
1999-05-13	11.75	11.75	11.66	11.75	53600
1999-05-14	11.70	11.75	11.66	11.73	64800
1999-05-17	11.73	11.75	11.70	11.73	77200
1999-05-18	11.73	11.75	11.67	11.69	85600
1999-05-19	11.66	11.88	11.66	11.86	463600
1999-05-20	11.83	12.00	11.83	12.00	126400
1999-05-21	12.00	12.23	11.89	11.95	194000
1999-05-24	11.94	12.02	11.92	11.92	166000
1999-05-25	11.98	12.14	11.94	12.02	66000
1999-05-26	12.03	12.03	11.89	11.94	129200
1999-05-27	11.94	12.06	11.94	12.05	158000
1999-05-28	12.09	12.25	12.09	12.17	37200
1999-06-01	12.13	12.13	11.94	12.03	101200
1999-06-02	12.00	12.14	11.98	12.11	178400
1999-06-03	12.09	12.09	11.95	12.00	201200
1999-06-04	12.03	12.05	11.92	12.02	75200
1999-06-07	12.05	12.06	12.00	12.03	82400
1999-06-08	12.05	12.06	11.97	12.00	775600
1999-06-09	11.94	12.00	11.94	12.00	45200
1999-06-10	11.96	11.98	11.94	11.98	62400
1999-06-11	11.98	12.03	11.97	12.02	24800
1999-06-14	12.03	12.11	12.03	12.08	48400
1999-06-15	12.08	12.11	12.03	12.11	62800
1999-06-16	12.08	12.20	12.00	12.17	200000
1999-06-17	12.16	12.23	12.16	12.17	90400
1999-06-18	12.23	12.25	12.17	12.25	119200
1999-06-21	12.23	12.34	12.22	12.23	94800
1999-06-22	12.17	12.44	12.17	12.42	76800
1999-06-23	12.41	12.42	12.36	12.39	90000
1999-06-24	12.39	12.44	12.34	12.36	35200
1999-06-25	12.42	12.42	12.19	12.20	42000
1999-06-28	12.08	12.39	12.05	12.38	136800
1999-06-29	12.31	12.50	12.30	12.50	223600
1999-06-30	12.50	12.61	12.38	12.38	530000
1999-07-01	12.38	12.48	12.38	12.48	57200
1999-07-02	12.44	12.48	12.41	12.48	37600
1999-07-06	12.47	12.50	12.45	12.47	94000
1999-07-07	12.50	12.56	12.34	12.36	68000
1999-07-08	12.33	12.48	12.31	12.48	101200
1999-07-09	12.47	12.80	12.47	12.75	104400
1999-07-12	12.81	13.09	12.80	13.03	127600
1999-07-13	13.06	13.06	12.78	12.84	57200
1999-07-14	12.83	12.91	12.78	12.91	84400
1999-07-15	12.97	13.63	12.95	13.63	250000
1999-07-16	13.50	14.00	13.47	13.59	558000
1999-07-19	13.59	13.61	13.30	13.31	100400
1999-07-20	13.25	13.30	13.14	13.14	246000
1999-07-21	13.14	13.28	13.09	13.23	182000
1999-07-22	13.22	13.23	13.11	13.19	86400
1999-07-23	13.22	13.22	13.13	13.14	24800
1999-07-26	13.16	13.16	12.81	12.88	63200
1999-07-27	12.94	13.13	12.91	13.11	121600
1999-07-28	13.11	13.13	12.98	13.06	217200
1999-07-29	13.09	13.13	13.03	13.06	180800
1999-07-30	13.08	13.13	12.88	13.03	110800
1999-08-02	12.97	13.13	12.91	12.94	119200
1999-08-03	12.92	13.14	12.92	13.13	155200
1999-08-04	13.09	13.14	13.03	13.13	87200
1999-08-05	13.09	13.14	13.00	13.14	134400
1999-08-06	13.09	13.25	13.09	13.25	79200
1999-08-09	13.22	13.25	13.17	13.17	143600
1999-08-10	13.05	13.05	12.66	12.73	176400
1999-08-11	12.72	12.72	12.64	12.69	185600
1999-08-12	12.67	12.69	12.66	12.69	284800
1999-08-13	12.69	13.34	12.69	13.28	255600
1999-08-16	13.28	13.38	13.25	13.31	86400
1999-08-17	13.31	13.41	13.31	13.39	56400
1999-08-18	13.38	13.56	13.38	13.41	181600
1999-08-19	13.38	13.42	13.22	13.36	49600
1999-08-20	13.38	13.47	13.38	13.47	128400
1999-08-23	13.41	13.50	13.41	13.48	102000
1999-08-24	13.50	13.59	13.47	13.58	169600
1999-08-25	13.52	13.56	13.50	13.52	75600
1999-08-26	13.47	13.75	13.47	13.75	216800
1999-08-27	13.75	14.13	13.75	13.91	249200
1999-08-30	13.88	13.88	13.47	13.52	200000
1999-08-31	13.52	13.81	13.50	13.66	138000
1999-09-01	13.47	13.63	13.47	13.56	137200
1999-09-02	13.56	13.63	13.48	13.55	113200
1999-09-03	13.55	13.61	13.45	13.59	188000
1999-09-07	13.53	13.53	13.28	13.47	196000
1999-09-08	13.47	13.48	13.28	13.28	152000
1999-09-09	13.34	13.39	13.22	13.28	22000
1999-09-10	13.25	13.44	13.25	13.33	60000
1999-09-13	13.38	13.38	13.31	13.38	47600
1999-09-14	13.31	13.34	13.19	13.28	174400
1999-09-15	13.25	13.41	13.25	13.39	149200
1999-09-16	13.39	13.42	13.19	13.36	169600
1999-09-17	13.39	13.50	13.33	13.39	207200
1999-09-20	13.34	13.44	13.34	13.39	194000
1999-09-21	13.44	13.44	13.09	13.22	220400
1999-09-22	13.22	13.50	13.20	13.47	62800
1999-09-23	13.48	13.48	13.11	13.17	102000
1999-09-24	13.17	13.19	13.16	13.19	102800
1999-09-27	13.22	13.25	13.00	13.20	303200
1999-09-28	13.09	13.23	13.06	13.23	129600
1999-09-29	13.22	13.22	13.17	13.20	131200
1999-09-30	13.23	13.31	13.19	13.31	334800
1999-10-01	13.34	13.36	13.13	13.23	160000
1999-10-04	13.22	13.25	13.16	13.19	33200
1999-10-05	13.19	13.20	13.00	13.16	122400
1999-10-06	13.16	13.22	13.09	13.09	220000
1999-10-07	13.03	13.13	13.03	13.06	35200
1999-10-08	13.03	13.03	12.94	12.97	92800
1999-10-11	13.02	13.02	12.78	12.83	102000
1999-10-12	12.84	12.84	12.63	12.73	154000
1999-10-13	12.70	12.73	12.64	12.64	296800
1999-10-14	12.64	12.66	12.50	12.59	368000
1999-10-15	12.63	12.72	12.44	12.72	81200
1999-10-18	12.69	12.72	12.48	12.59	373600
1999-10-19	12.56	12.75	12.56	12.75	261200
1999-10-20	12.69	12.91	12.66	12.91	133200
1999-10-21	12.84	12.88	12.77	12.77	119600
1999-10-22	12.75	12.88	12.69	12.88	175200
1999-10-25	12.84	12.88	12.56	12.63	242000
1999-10-26	12.58	12.61	12.31	12.39	101200
1999-10-27	12.39	12.66	12.39	12.61	100000
1999-10-28	12.63	12.81	12.63	12.75	177600
1999-10-29	12.75	12.97	12.70	12.94	448800
1999-11-01	12.97	13.00	12.81	12.83	180800
1999-11-02	12.80	13.16	12.66	12.88	279600
1999-11-03	13.00	13.13	13.00	13.13	78800
1999-11-04	13.06	13.28	13.06	13.27	140400
1999-11-05	13.27	13.92	13.27	13.88	235200
1999-11-08	13.94	14.31	13.92	14.00	159200
1999-11-09	14.02	14.02	13.70	13.72	86000
1999-11-10	13.72	13.72	13.38	13.66	122800
1999-11-11	13.66	13.81	13.59	13.72	80400
1999-11-12	13.66	13.80	13.59	13.80	60400
1999-11-15	13.81	13.81	13.50	13.50	39200
1999-11-16	13.56	13.88	13.55	13.88	85600
1999-11-17	13.88	13.88	13.50	13.63	56800
1999-11-18	13.58	13.70	13.58	13.66	46800
1999-11-19	13.59	13.59	13.47	13.47	121200
1999-11-22	13.44	13.66	13.38	13.64	115600
1999-11-23	13.69	14.09	13.67	13.94	244400
1999-11-24	13.92	13.92	13.39	13.41	111600
1999-11-26	13.42	13.42	13.38	13.41	23600
1999-11-29	13.38	13.50	13.36	13.42	149600
1999-11-30	13.41	13.63	13.38	13.63	172400
1999-12-01	13.59	13.91	13.58	13.73	355600
1999-12-02	13.70	13.81	13.66	13.66	99200
1999-12-03	13.66	13.89	13.63	13.86	72800
1999-12-06	13.83	14.00	13.81	13.86	78000
1999-12-07	13.84	13.92	13.84	13.92	35200
1999-12-08	13.92	13.98	13.92	13.97	86400
1999-12-09	13.97	13.97	13.58	13.58	116400
1999-12-10	13.59	13.59	13.41	13.59	82800
1999-12-13	13.56	13.56	13.25	13.38	71200
1999-12-14	13.41	13.56	13.41	13.52	192000
1999-12-15	13.52	14.03	13.50	13.98	354000
1999-12-16	13.97	14.52	13.95	14.38	120000
1999-12-17	14.50	15.03	14.50	14.91	272000
1999-12-20	14.92	14.92	14.70	14.75	115200
1999-12-21	14.75	15.09	14.67	15.09	208400
1999-12-22	15.08	15.64	15.03	15.64	336400
1999-12-23	15.70	16.56	15.70	16.05	438400
1999-12-27	16.11	16.17	15.97	16.06	245200
1999-12-28	16.06	16.13	16.06	16.09	109600
1999-12-29	15.97	15.97	15.66	15.95	339600
1999-12-30	15.94	16.19	15.94	16.17	70400
1999-12-31	16.22	16.22	16.14	16.19	43600
2000-01-03	15.94	15.97	15.67	15.91	258400
2000-01-04	15.75	15.75	15.03	15.19	140400
2000-01-05	15.03	15.33	14.88	15.25	177600
2000-01-06	15.25	15.38	15.16	15.22	214800
2000-01-07	15.50	15.91	15.19	15.81	235600
2000-01-10	15.50	15.59	15.22	15.23	212000
2000-01-11	15.23	15.23	14.81	15.14	136800
2000-01-12	15.08	15.22	15.00	15.02	72800
2000-01-13	14.95	15.00	14.84	14.98	136400
2000-01-14	14.98	15.09	14.86	14.91	157200
2000-01-18	15.13	15.13	15.02	15.02	199600
2000-01-19	14.97	15.09	14.91	15.00	238400
2000-01-20	15.06	15.06	14.91	14.98	177200
2000-01-21	14.92	14.92	14.28	14.28	260800
2000-01-24	14.22	14.44	14.09	14.14	410800
2000-01-25	14.14	14.14	13.94	13.94	196400
2000-01-26	14.00	14.27	14.00	14.23	162400
2000-01-27	14.30	14.30	13.83	13.84	233600
2000-01-28	13.75	14.06	13.52	13.52	144800
2000-01-31	13.64	13.67	13.34	13.44	161600
2000-02-01	13.50	13.67	13.42	13.64	138000
2000-02-02	13.70	13.81	13.66	13.70	134000
2000-02-03	13.81	14.78	13.81	14.72	538000
2000-02-04	14.88	14.88	14.48	14.67	143600
2000-02-07	14.66	14.78	14.00	14.00	113200
2000-02-08	13.94	13.95	13.73	13.92	226800
2000-02-09	13.94	14.03	13.86	14.03	154400
2000-02-10	14.03	14.75	14.03	14.13	282800
2000-02-11	14.03	14.17	13.50	13.56	130400
2000-02-14	13.56	13.56	13.19	13.36	210800
2000-02-15	13.30	13.42	13.03	13.19	114400
2000-02-16	13.17	13.25	13.03	13.23	85200
2000-02-17	13.09	13.16	12.81	12.92	118800
2000-02-18	12.86	12.86	12.41	12.42	148800
2000-02-22	12.42	12.42	12.00	12.17	454400
2000-02-23	12.23	12.50	12.22	12.50	185600
2000-02-24	12.53	12.59	12.25	12.45	113600
2000-02-25	12.45	12.45	12.20	12.20	94800
2000-02-28	12.38	12.67	12.30	12.58	166000
2000-02-29	12.52	12.88	12.52	12.78	194800
2000-03-01	12.73	13.00	12.56	12.56	153200
2000-03-02	12.63	12.94	12.63	12.77	146800
2000-03-03	12.69	12.69	12.45	12.50	194000
2000-03-06	12.44	12.50	11.69	11.75	228800
2000-03-07	11.88	11.88	11.72	11.84	74000
2000-03-08	11.83	11.84	11.53	11.75	120800
2000-03-09	11.81	11.91	11.72	11.86	293600
2000-03-10	11.83	12.00	11.78	11.92	213600
2000-03-13	11.86	12.38	11.84	12.23	99200
2000-03-14	12.25	12.97	12.25	12.44	575200
2000-03-15	12.41	13.31	12.22	13.31	453200
2000-03-16	13.75	16.00	13.75	16.00	422400
2000-03-17	15.63	15.63	14.50	15.25	1178000
2000-03-20	15.38	15.50	14.59	14.59	392800
2000-03-21	14.50	14.50	13.78	14.41	234800
2000-03-22	14.47	15.00	14.47	15.00	774200
2000-03-23	14.88	15.47	14.81	15.16	547200
2000-03-24	15.13	15.50	14.94	15.25	214600
2000-03-27	15.19	15.19	14.75	15.03	179200
2000-03-28	15.06	15.19	14.88	15.00	530000
2000-03-29	14.91	14.97	14.78	14.97	689600
2000-03-30	14.97	15.97	14.88	15.97	992200
2000-03-31	16.00	16.44	15.97	16.25	1202600
2000-04-03	16.13	16.38	15.75	16.38	198600
2000-04-04	16.25	16.28	15.81	15.97	148800
2000-04-05	15.97	16.47	15.91	16.38	716000
2000-04-06	16.38	16.47	16.25	16.41	324200
2000-04-07	16.50	16.63	16.44	16.47	245400
2000-04-10	16.47	16.63	16.22	16.34	456600
2000-04-11	16.34	16.47	16.06	16.31	75600
2000-04-12	16.25	16.50	16.03	16.38	109400
2000-04-13	16.47	16.50	16.31	16.41	132600
2000-04-14	16.28	16.41	15.41	16.13	560000
2000-04-17	16.06	16.06	14.94	15.59	760600
2000-04-18	15.59	16.47	15.59	16.41	248400
2000-04-19	16.41	16.56	16.16	16.31	260800
2000-04-20	16.34	16.50	16.25	16.47	340200
2000-04-24	16.34	16.47	16.00	16.47	156400
2000-04-25	16.47	18.50	16.34	18.16	406400
2000-04-26	18.13	18.13	17.50	17.53	456800
2000-04-27	17.38	17.38	16.75	17.31	344800
2000-04-28	17.44	18.63	17.28	18.63	243600
2000-05-01	18.25	18.28	17.75	17.81	548800
2000-05-02	17.56	17.63	17.41	17.50	370000
2000-05-03	17.81	17.81	17.28	17.44	456200
2000-05-04	17.47	17.84	17.38	17.75	137600
2000-05-05	17.75	18.00	17.66	18.00	180800
2000-05-08	18.00	18.22	17.69	17.81	209800
2000-05-09	17.69	18.22	17.56	17.88	346200
2000-05-10	17.91	17.94	17.69	17.84	158200
2000-05-11	17.97	18.22	17.91	18.00	188200
2000-05-12	18.13	18.16	17.66	18.09	331000
2000-05-15	17.97	19.31	17.75	19.16	206800
2000-05-16	19.16	19.44	18.81	18.88	256200
2000-05-17	18.88	18.88	18.44	18.63	116600
2000-05-18	18.50	19.75	18.50	19.44	278800
2000-05-19	18.88	19.25	18.75	19.00	375200
2000-05-22	19.13	19.63	19.00	19.59	176400
2000-05-23	19.47	19.50	19.00	19.03	228600
2000-05-24	19.06	19.25	18.56	18.97	369800
2000-05-25	19.06	19.44	19.06	19.25	1073400
2000-05-26	19.38	19.69	19.19	19.53	162400
2000-05-30	19.13	19.47	18.56	19.47	403800
2000-05-31	19.34	19.50	19.00	19.34	149400
2000-06-01	19.34	19.44	18.88	18.97	200000
2000-06-02	19.19	19.88	19.19	19.66	210400
2000-06-05	19.25	19.34	18.72	18.94	180000
2000-06-06	19.00	19.13	18.59	18.84	173200
2000-06-07	18.84	19.72	18.84	19.66	123200
2000-06-08	19.31	19.31	18.56	18.69	349000
2000-06-09	19.00	19.50	19.00	19.19	97600
2000-06-12	19.06	19.22	18.25	18.25	185600
2000-06-13	18.38	19.13	18.22	19.00	234600
2000-06-14	19.13	19.66	19.13	19.38	191800
2000-06-15	19.53	19.53	18.75	19.13	135400
2000-06-16	19.13	19.34	18.88	18.91	122400
2000-06-19	18.50	19.47	18.44	19.19	226600
2000-06-20	19.09	19.50	19.09	19.50	691600
2000-06-21	19.38	19.38	18.31	18.50	185200
2000-06-22	18.38	18.81	18.31	18.69	105200
2000-06-23	18.53	19.91	18.53	19.56	320400
2000-06-26	19.56	19.56	18.94	19.19	90200
2000-06-27	19.19	19.69	19.13	19.66	150000
2000-06-28	19.63	20.81	19.63	20.66	552200
2000-06-29	20.94	21.72	20.91	21.50	384600
2000-06-30	21.53	21.53	20.25	21.00	745800
2000-07-03	20.50	21.00	20.44	21.00	93600
2000-07-05	20.88	20.88	20.38	20.38	250000
2000-07-06	20.41	20.75	20.06	20.75	423200
2000-07-07	20.69	20.69	20.31	20.44	374400
2000-07-10	20.38	20.56	20.34	20.47	184800
2000-07-11	20.50	20.50	20.38	20.44	86000
2000-07-12	20.38	20.63	20.38	20.50	150200
2000-07-13	20.56	20.63	20.31	20.34	57000
2000-07-14	20.47	20.50	20.19	20.31	71800
2000-07-17	20.22	20.50	20.06	20.38	186800
2000-07-18	20.38	20.94	20.16	20.75	297000
2000-07-19	20.81	21.94	20.81	21.94	483600
2000-07-20	21.81	21.94	21.25	21.47	216400
2000-07-21	21.72	22.63	21.72	22.00	374800
2000-07-24	21.75	22.31	21.66	22.09	106800
2000-07-25	22.31	22.63	22.19	22.44	708000
2000-07-26	22.56	22.97	22.47	22.97	486800
2000-07-27	23.38	23.75	23.00	23.50	859400
2000-07-28	23.50	24.50	23.50	24.47	612200
2000-07-31	24.50	24.69	23.94	24.53	719000
2000-08-01	24.53	24.53	24.03	24.50	144600
2000-08-02	24.50	24.97	24.50	24.81	279200
2000-08-03	24.75	24.88	24.34	24.78	273200
2000-08-04	24.97	25.00	24.75	24.81	322400
2000-08-07	24.75	24.94	24.31	24.50	140600
2000-08-08	24.63	24.72	24.50	24.56	100600
2000-08-09	24.63	25.00	24.25	24.84	125600
2000-08-10	24.84	24.84	24.50	24.50	121800
2000-08-11	24.44	24.47	24.25	24.44	146600
2000-08-14	24.44	24.44	24.03	24.22	150400
2000-08-15	24.28	24.28	23.69	23.69	205000
2000-08-16	23.81	23.91	23.47	23.47	186000
2000-08-17	23.63	23.81	23.38	23.50	178200
2000-08-18	23.50	23.50	23.16	23.31	55200
2000-08-21	23.19	23.19	22.28	22.56	386200
2000-08-22	22.56	22.56	22.25	22.47	109000
2000-08-23	22.75	22.75	22.38	22.59	288800
2000-08-24	22.72	23.63	22.69	23.05	379200
2000-08-25	23.56	24.22	23.44	23.81	339600
2000-08-28	23.56	23.75	23.38	23.47	99000
2000-08-29	23.44	23.56	23.19	23.41	125600
2000-08-30	23.41	24.13	23.41	24.06	67200
2000-08-31	23.97	24.81	23.97	24.50	125000
2000-09-01	24.94	24.94	23.94	24.00	110400
2000-09-05	23.75	24.50	23.56	24.13	106400
2000-09-06	24.25	25.13	23.88	25.03	266200
2000-09-07	25.03	25.38	24.75	24.84	184000
2000-09-08	24.97	26.88	24.88	26.88	494200
2000-09-11	26.88	27.38	26.63	27.16	332600
2000-09-12	27.16	28.38	27.16	28.03	287400
2000-09-13	27.81	27.88	27.00	27.03	244800
2000-09-14	27.34	27.69	26.75	27.00	181400
2000-09-15	26.63	27.75	26.63	27.75	249600
2000-09-18	27.38	27.47	25.81	26.13	223000
2000-09-19	26.25	27.47	26.25	27.41	123800
2000-09-20	27.41	27.75	27.09	27.72	204200
2000-09-21	27.72	27.72	26.31	26.63	84800
2000-09-22	26.63	28.97	26.63	28.34	431400
2000-09-25	28.69	28.81	28.13	28.44	274400
2000-09-26	28.56	28.81	28.06	28.31	75000
2000-09-27	28.31	28.84	28.13	28.56	148000
2000-09-28	28.69	30.25	28.66	29.84	429600
2000-09-29	29.38	29.75	29.38	29.56	497000
2000-10-02	29.50	29.50	28.75	29.03	233200
2000-10-03	29.03	29.41	29.03	29.19	121400
2000-10-04	29.22	29.47	28.94	29.03	153000
2000-10-05	28.94	29.25	28.91	28.91	268200
2000-10-06	28.91	28.91	27.25	27.44	241400
2000-10-09	27.63	27.69	27.03	27.22	169200
2000-10-10	27.34	27.75	27.25	27.50	218000
2000-10-11	27.47	28.38	27.47	28.19	184800
2000-10-12	28.31	28.44	26.75	26.84	204800
2000-10-13	26.88	26.94	26.19	26.41	270200
2000-10-16	26.31	26.47	26.00	26.00	323200
2000-10-17	26.00	26.13	25.44	25.50	274000
2000-10-18	25.50	25.97	25.22	25.94	353400
2000-10-19	26.06	27.47	26.06	26.66	222400
2000-10-20	26.69	27.50	26.50	27.31	342600
2000-10-23	27.44	27.59	27.06	27.50	343400
2000-10-24	27.50	28.47	27.50	28.38	291200
2000-10-25	28.25	29.50	28.22	29.31	266000
2000-10-26	29.19	30.00	29.19	29.78	503400
2000-10-27	29.97	30.47	29.50	29.78	304800
2000-10-30	29.91	30.88	29.88	30.75	381600
2000-10-31	31.13	32.00	30.63	31.56	369000
2000-11-01	31.69	31.72	30.78	31.09	246200
2000-11-02	30.81	32.22	30.72	31.22	199400
2000-11-03	31.22	31.22	29.69	30.00	320400
2000-11-06	30.50	30.75	29.31	29.56	305600
2000-11-07	29.56	30.44	29.38	30.13	405200
2000-11-08	30.25	30.66	30.06	30.06	136400
2000-11-09	30.38	30.63	29.94	30.22	191400
2000-11-10	30.22	30.44	29.88	30.00	187400
2000-11-13	29.88	29.97	28.69	29.34	178000
2000-11-14	29.13	30.88	29.13	30.00	126200
2000-11-15	29.94	31.28	29.78	31.28	129800
2000-11-16	31.16	31.50	30.63	30.69	240400
2000-11-17	30.97	30.97	30.50	30.59	157800
2000-11-20	30.69	30.69	28.88	30.06	442800
2000-11-21	29.94	30.06	29.78	30.00	235200
2000-11-22	29.75	29.88	29.03	29.03	199800
2000-11-24	29.16	29.97	29.16	29.97	86000
2000-11-27	30.00	30.25	29.50	29.78	218800
2000-11-28	29.84	30.00	29.28	29.28	149600
2000-11-29	29.50	31.13	29.50	30.00	233800
2000-11-30	29.56	30.13	29.28	29.50	191800
2000-12-01	29.63	30.50	29.63	30.09	181000
2000-12-04	29.97	30.38	29.25	29.28	250400
2000-12-05	29.63	30.19	29.50	29.50	424400
2000-12-06	29.94	30.63	29.31	29.88	509200
2000-12-07	30.63	31.94	30.50	31.59	724000
2000-12-08	31.72	31.88	30.44	30.44	410400
2000-12-11	30.75	32.38	30.41	32.13	662400
2000-12-12	31.81	34.25	31.69	33.50	4420000
2000-12-13	33.69	33.97	32.94	33.03	1105200
2000-12-14	33.25	33.69	32.31	32.34	651400
2000-12-15	32.59	32.59	32.06	32.56	859400
2000-12-18	32.94	34.00	32.25	32.88	488600
2000-12-19	32.50	32.75	31.38	32.13	473800
2000-12-20	32.13	33.69	31.72	31.94	533000
2000-12-21	31.94	32.53	31.63	31.91	367600
2000-12-22	32.31	32.47	31.94	32.41	250400
2000-12-26	32.28	33.56	32.28	33.06	310200
2000-12-27	32.94	34.13	32.63	33.66	233800
2000-12-28	33.78	34.00	33.50	33.56	358000
2000-12-29	33.69	33.81	31.53	31.81	757800
2001-01-02	32.09	32.09	30.56	31.44	423800
2001-01-03	31.00	31.06	30.03	30.38	725800
2001-01-04	29.75	29.97	26.50	27.56	1384200
2001-01-05	27.88	28.50	27.06	28.09	737400
2001-01-08	28.00	28.56	27.56	28.56	353600
2001-01-09	28.56	28.56	26.25	26.88	814600
2001-01-10	27.19	28.28	26.94	27.97	582000
2001-01-11	27.84	28.13	26.22	26.44	775800
2001-01-12	26.44	26.44	23.91	23.94	1668000
2001-01-16	23.81	25.22	23.75	24.50	1123600
2001-01-17	24.63	24.75	24.00	24.13	806200
2001-01-18	24.25	24.28	22.75	23.13	835200
2001-01-19	23.25	23.44	21.88	22.00	691700
2001-01-22	22.00	24.00	22.00	22.69	699400
2001-01-23	22.75	24.88	22.38	24.56	591000
2001-01-24	23.81	25.25	23.81	24.94	586000
2001-01-25	24.69	25.63	24.69	25.31	263000
2001-01-26	25.00	25.25	24.88	25.06	250200
2001-01-29	25.00	26.30	25.00	26.00	564000
2001-01-30	26.00	27.00	26.00	26.90	556100
2001-01-31	26.70	27.24	25.65	25.87	305300
2001-02-01	26.25	26.98	26.13	26.61	112500
2001-02-02	26.86	27.49	26.85	27.02	332300
2001-02-05	27.02	28.00	27.00	27.49	155900
2001-02-06	27.70	27.70	27.00	27.51	346900
2001-02-07	27.99	30.00	27.70	27.96	323200
2001-02-08	28.40	28.46	27.12	27.38	282000
2001-02-09	26.65	28.45	26.40	27.99	313500
2001-02-12	27.99	28.25	27.00	28.10	297800
2001-02-13	28.27	28.70	27.67	27.76	184400
2001-02-14	27.51	28.15	27.51	27.69	259100
2001-02-15	27.70	27.98	27.35	27.88	160200
2001-02-16	27.63	28.16	27.10	27.70	151100
2001-02-20	27.60	27.60	26.10	26.50	141400
2001-02-21	26.00	26.50	25.79	25.96	124600
2001-02-22	26.08	26.09	24.05	25.60	355500
2001-02-23	25.35	26.65	25.00	26.56	171100
2001-02-26	26.31	26.50	25.00	26.41	230200
2001-02-27	26.25	27.00	25.70	26.52	211100
2001-02-28	26.52	26.52	25.47	25.53	240800
2001-03-01	25.75	26.15	25.65	26.00	230900
2001-03-02	25.75	28.30	25.54	27.51	498100
2001-03-05	27.95	28.00	26.98	27.41	253800
2001-03-06	27.41	27.62	27.01	27.15	269100
2001-03-07	27.35	28.75	27.35	28.30	248400
2001-03-08	28.31	28.92	28.10	28.61	370100
2001-03-09	28.61	29.75	27.80	29.55	659400
2001-03-12	29.50	29.50	28.65	28.66	298500
2001-03-13	28.66	28.87	28.35	28.87	273400
2001-03-14	28.87	28.87	27.51	27.65	114800
2001-03-15	28.40	28.60	26.75	27.10	209300
2001-03-16	28.50	28.50	26.90	27.20	257700
2001-03-19	27.10	27.15	26.05	27.05	287600
2001-03-20	27.39	27.39	26.75	26.95	206100
2001-03-21	27.20	27.50	26.75	26.85	328800
2001-03-22	26.90	26.90	25.40	26.30	224700
2001-03-23	26.15	28.40	26.05	27.21	239900
2001-03-26	27.46	28.50	27.46	28.50	331800
2001-03-27	28.35	28.36	27.05	27.80	282800
2001-03-28	27.67	27.67	25.80	26.11	427200
2001-03-29	26.50	27.65	25.99	26.35	372400
2001-03-30	26.60	28.00	26.60	27.70	533000
2001-04-02	27.71	28.22	26.91	27.49	392400
2001-04-03	27.35	27.46	25.80	26.05	347800
2001-04-04	26.80	26.96	24.65	24.84	741700
2001-04-05	26.00	26.42	25.00	25.95	414500
2001-04-06	26.20	26.20	24.96	25.00	252700
2001-04-09	25.25	25.41	24.30	25.13	196400
2001-04-10	26.00	26.00	25.06	25.38	259100
2001-04-11	25.13	25.73	25.10	25.55	233400
2001-04-12	24.90	26.00	24.90	25.91	210800
2001-04-16	25.98	26.44	25.00	25.04	177500
2001-04-17	25.29	25.75	25.01	25.68	288100
2001-04-18	25.85	26.97	25.00	25.23	417200
2001-04-19	25.65	26.44	25.50	26.30	293400
2001-04-20	25.75	26.21	25.45	26.21	147200
2001-04-23	25.75	26.20	25.50	25.95	150300
2001-04-24	26.00	26.40	24.65	24.85	461300
2001-04-25	24.51	25.57	24.50	25.53	266800
2001-04-26	25.85	26.10	25.72	25.97	114000
2001-04-27	25.72	26.13	25.49	25.93	167900
2001-04-30	25.93	26.45	25.20	25.22	322800
2001-05-01	25.75	25.75	25.20	25.52	185900
2001-05-02	25.77	25.77	24.76	25.12	171700
2001-05-03	24.87	25.00	23.50	23.64	461400
2001-05-04	22.50	25.10	22.23	24.84	1625500
2001-05-07	25.25	25.25	24.40	24.49	225600
2001-05-08	24.74	24.91	24.00	24.39	240000
2001-05-09	24.00	24.39	23.54	24.00	240600
2001-05-10	24.50	24.50	23.45	23.99	270300
2001-05-11	24.20	24.25	23.95	24.00	382200
2001-05-14	24.00	24.45	23.86	24.29	332000
2001-05-15	25.00	25.00	23.80	24.63	311400
2001-05-16	24.45	25.75	24.28	25.18	407000
2001-05-17	25.35	25.50	24.35	24.61	530600
2001-05-18	24.50	25.10	24.22	24.99	318700
2001-05-21	24.75	25.91	24.59	25.91	326800
2001-05-22	25.95	26.30	25.47	26.11	296100
2001-05-23	26.00	26.05	25.57	25.77	238300
2001-05-24	26.00	26.50	25.83	26.40	364800
2001-05-25	26.10	26.70	26.05	26.50	273000
2001-05-29	26.65	27.53	26.54	27.06	428600
2001-05-30	28.00	28.37	27.30	27.63	714800
2001-05-31	27.75	27.91	27.23	27.50	331700
2001-06-01	27.50	27.85	26.95	27.17	395300
2001-06-04	27.42	27.75	27.00	27.75	250400
2001-06-05	27.90	28.32	27.84	28.20	256100
2001-06-06	28.00	28.37	27.65	28.02	311100
2001-06-07	28.20	29.20	28.20	29.06	327900
2001-06-08	29.05	29.13	28.37	28.59	208300
2001-06-11	28.80	28.80	28.14	28.60	153400
2001-06-12	28.35	28.55	28.20	28.26	319000
2001-06-13	28.30	28.48	27.56	27.63	274200
2001-06-14	27.85	27.85	27.25	27.46	211300
2001-06-15	27.20	28.22	27.20	27.74	197000
2001-06-18	27.99	28.45	27.56	28.02	191500
2001-06-19	27.90	28.48	27.75	28.02	124100
2001-06-20	28.25	28.45	27.85	28.35	237700
2001-06-21	28.35	28.80	28.35	28.62	114300
2001-06-22	28.62	28.62	27.40	27.55	233200
2001-06-25	27.75	27.75	27.09	27.09	188500
2001-06-26	27.05	27.27	26.70	27.12	374700
2001-06-27	26.99	27.96	26.85	27.27	208300
2001-06-28	27.42	27.70	27.15	27.48	260700
2001-06-29	27.90	27.90	26.00	26.00	1413600
2001-07-02	26.90	27.12	26.50	26.91	373700
2001-07-03	27.16	27.65	26.60	27.00	162900
2001-07-05	27.00	27.43	26.33	26.75	225400
2001-07-06	26.63	26.63	25.80	26.27	459300
2001-07-09	26.27	26.75	26.27	26.41	380600
2001-07-10	26.35	27.45	26.33	27.33	339800
2001-07-11	27.30	27.35	26.80	27.20	385300
2001-07-12	27.35	27.99	26.85	27.78	338800
2001-07-13	27.75	28.78	27.65	28.78	553600
2001-07-16	29.05	29.20	28.69	28.90	420600
2001-07-17	28.90	28.90	28.35	28.65	441100
2001-07-18	28.25	28.39	28.00	28.19	229600
2001-07-19	26.75	27.10	26.72	26.85	998900
2001-07-20	26.60	26.94	26.30	26.50	590900
2001-07-23	26.90	27.06	26.80	27.00	509300
2001-07-24	27.00	27.51	27.00	27.27	454500
2001-07-25	27.60	27.62	27.01	27.45	263500
2001-07-26	27.30	28.00	26.91	27.88	265600
2001-07-27	28.00	28.00	27.31	27.90	228300
2001-07-30	27.90	28.00	27.25	27.99	211500
2001-07-31	27.99	28.06	27.41	27.50	149200
2001-08-01	27.50	27.50	26.75	26.99	367100
2001-08-02	27.00	27.00	26.14	26.40	367900
2001-08-03	26.50	26.60	25.37	26.25	722400
2001-08-06	26.50	26.74	26.40	26.59	277300
2001-08-07	26.70	27.35	26.69	27.10	271500
2001-08-08	27.05	27.66	26.80	27.51	259600
2001-08-09	27.30	27.74	27.25	27.70	349500
2001-08-10	27.59	28.20	27.37	28.02	487300
2001-08-13	28.00	28.10	27.68	28.10	292100
2001-08-14	28.30	28.45	27.70	27.98	194100
2001-08-15	28.05	28.05	27.05	27.58	157600
2001-08-16	27.65	27.65	27.13	27.50	331800
2001-08-17	27.25	27.41	26.84	27.02	165100
2001-08-20	27.75	27.75	27.05	27.55	114700
2001-08-21	27.50	27.50	26.75	27.08	277200
2001-08-22	27.08	27.50	26.92	27.50	224300
2001-08-23	27.40	27.50	27.01	27.22	89200
2001-08-24	27.45	27.64	27.02	27.44	244100
2001-08-27	27.25	27.75	27.16	27.44	217200
2001-08-28	27.30	28.04	27.29	27.30	409400
2001-08-29	27.30	27.30	26.70	26.84	321800
2001-08-30	26.90	27.15	26.35	27.08	222400
2001-08-31	27.09	27.30	26.40	26.51	422600
2001-09-04	26.51	27.71	26.51	27.65	259100
2001-09-05	28.00	28.00	27.68	27.90	566200
2001-09-06	27.90	27.90	26.89	27.01	298900
2001-09-07	26.90	27.20	26.70	26.86	148700
2001-09-10	26.61	26.64	25.75	26.26	282600
2001-09-17	31.00	31.00	28.39	30.35	2514000
2001-09-18	31.00	31.00	29.00	30.00	1158000
2001-09-19	30.00	31.75	29.90	31.48	1934000
2001-09-20	31.35	32.50	31.10	32.30	1148000
2001-09-21	31.50	33.00	30.68	31.09	1370400
2001-09-24	31.40	32.00	30.00	30.50	1105900
2001-09-25	30.50	31.10	30.50	30.98	809200
2001-09-26	31.00	34.00	30.92	33.03	1755900
2001-09-27	33.28	33.97	33.11	33.70	1023900
2001-09-28	33.10	33.85	32.55	33.85	766000
2001-10-01	33.90	34.24	33.67	34.00	922000
2001-10-02	34.05	34.50	34.05	34.25	1228100
2001-10-03	34.25	35.98	34.24	35.82	1296200
2001-10-04	35.89	36.90	34.80	35.20	772100
2001-10-05	35.45	35.92	34.80	35.92	425000
2001-10-08	35.94	37.25	35.75	37.25	786700
2001-10-09	37.30	38.20	36.20	36.55	906400
2001-10-10	36.90	37.52	35.40	36.48	522100
2001-10-11	36.48	36.75	35.60	36.41	754400
2001-10-12	36.41	37.40	35.50	37.05	498200
2001-10-15	36.40	37.10	36.27	37.10	235200
2001-10-16	37.10	37.30	36.80	37.22	489900
2001-10-17	37.50	37.99	36.82	37.38	512800
2001-10-18	37.13	37.42	36.68	37.40	364300
2001-10-19	37.05	37.74	37.05	37.57	410800
2001-10-22	37.32	38.00	36.65	38.00	537000
2001-10-23	37.99	38.00	37.40	37.87	187800
2001-10-24	37.87	38.39	37.20	38.30	537000
2001-10-25	38.05	38.21	36.55	38.16	487000
2001-10-26	37.91	38.08	37.31	37.92	425300
2001-10-29	37.99	38.82	37.55	37.65	375400
2001-10-30	37.65	37.65	35.00	36.83	654900
2001-10-31	36.83	36.94	36.15	36.54	622700
2001-11-01	36.60	37.22	36.30	36.94	211900
2001-11-02	36.94	36.94	36.38	36.38	729800
2001-11-05	36.42	37.05	36.00	36.19	1804800
2001-11-06	36.35	37.14	36.35	37.09	373100
2001-11-07	37.00	37.40	36.30	36.47	422200
2001-11-08	36.47	36.47	35.73	35.99	472900
2001-11-09	35.85	35.85	34.37	34.59	508900
2001-11-12	34.00	34.10	32.90	33.68	722300
2001-11-13	34.50	35.00	34.00	34.32	822300
2001-11-14	34.50	34.70	34.12	34.14	419000
2001-11-15	34.13	34.25	33.75	33.84	436000
2001-11-16	34.00	34.19	33.41	33.70	652400
2001-11-19	33.60	35.20	33.56	34.29	472400
2001-11-20	34.29	34.99	34.23	34.76	495100
2001-11-21	34.65	35.61	34.45	35.36	285800
2001-11-23	35.11	35.49	34.75	35.24	76700
2001-11-26	35.24	35.74	34.85	35.56	232400
2001-11-27	35.56	35.87	35.01	35.60	274600
2001-11-28	35.70	36.15	35.70	35.92	379000
2001-11-29	35.92	36.70	35.65	36.63	257000
2001-11-30	36.53	36.54	36.01	36.50	349600
2001-12-03	36.55	36.81	35.80	36.53	332200
2001-12-04	36.60	36.80	36.30	36.76	274800
2001-12-05	36.76	36.76	36.10	36.23	517800
2001-12-06	36.23	36.37	35.96	36.23	278700
2001-12-07	36.25	36.51	36.20	36.43	289700
2001-12-10	36.44	36.49	36.04	36.04	272300
2001-12-11	35.90	36.35	35.78	35.92	301600
2001-12-12	36.00	36.00	34.66	35.04	751100
2001-12-13	35.00	35.30	34.02	34.02	509100
2001-12-14	34.15	34.45	33.56	34.30	479000
2001-12-17	34.30	34.64	34.18	34.54	246600
2001-12-18	34.75	35.00	34.47	34.71	291800
2001-12-19	34.90	34.98	34.35	34.62	584100
2001-12-20	34.65	34.90	34.45	34.45	357100
2001-12-21	34.98	34.98	34.00	34.55	497800
2001-12-24	34.30	34.65	34.30	34.48	174900
2001-12-26	34.50	34.99	34.50	34.60	316600
2001-12-27	34.60	35.32	34.60	34.98	219700
2001-12-28	34.99	35.00	34.70	34.85	270900
2001-12-31	34.90	34.90	34.45	34.49	324800
2002-01-02	34.65	34.65	33.69	33.94	355400
2002-01-03	33.69	34.10	32.56	33.30	860500
2002-01-04	33.05	33.25	32.40	32.82	637300
2002-01-07	32.95	32.99	31.74	31.86	773400
2002-01-08	31.90	31.90	31.00	31.21	773100
2002-01-09	31.21	31.70	31.21	31.37	837400
2002-01-10	31.47	32.54	31.40	32.53	626400
2002-01-11	32.53	33.65	32.25	33.42	557300
2002-01-14	33.20	33.28	32.70	32.96	585100
2002-01-15	33.00	33.55	32.99	33.40	513800
2002-01-16	33.50	33.70	33.20	33.25	237900
2002-01-17	33.25	33.40	32.52	32.78	382400
2002-01-18	32.78	33.74	32.78	33.60	526900
2002-01-22	34.00	34.25	33.62	34.00	416100
2002-01-23	34.25	34.38	32.75	33.10	953400
2002-01-24	33.10	33.82	32.45	33.58	451300
2002-01-25	33.63	34.51	33.58	33.90	369500
2002-01-28	34.10	34.14	33.23	33.25	261900
2002-01-29	33.25	33.61	32.54	32.67	322700
2002-01-30	31.90	32.99	31.89	32.89	558700
2002-01-31	32.60	33.00	32.25	33.00	356600
2002-02-01	33.00	33.95	32.85	33.66	287400
2002-02-04	33.66	33.70	33.00	33.43	264000
2002-02-05	33.23	34.15	33.21	34.15	325000
2002-02-06	34.15	34.49	33.81	34.29	898500
2002-02-07	34.30	35.12	33.10	34.64	355700
2002-02-08	34.74	35.15	34.15	35.15	219600
2002-02-11	35.22	35.25	34.26	35.11	204100
2002-02-12	34.90	35.40	34.75	35.08	190300
2002-02-13	35.00	36.20	35.00	36.20	454700
2002-02-14	36.50	37.24	36.35	36.82	486500
2002-02-15	36.82	36.82	35.41	35.80	586100
2002-02-19	35.60	35.75	35.15	35.47	213600
2002-02-20	35.47	35.61	34.38	35.58	185700
2002-02-21	35.40	35.90	34.05	34.45	482600
2002-02-22	34.41	34.41	33.84	34.22	302900
2002-02-25	34.25	34.87	34.25	34.80	286000
2002-02-26	34.90	35.00	33.90	34.36	410300
2002-02-27	34.25	34.88	34.25	34.75	281300
2002-02-28	34.60	35.10	34.60	34.86	211000
2002-03-01	34.70	35.02	34.30	34.80	193800
2002-03-04	34.75	35.67	34.71	35.09	209000
2002-03-05	35.00	35.20	34.56	34.92	238200
2002-03-06	34.94	34.97	34.27	34.71	199300
2002-03-07	34.50	34.50	33.24	33.90	420500
2002-03-08	34.15	34.25	33.30	33.50	276200
2002-03-11	33.40	33.50	32.76	32.97	462700
2002-03-12	32.80	33.34	32.40	32.97	490000
2002-03-13	32.80	33.57	32.75	33.35	340600
2002-03-14	33.40	33.76	33.21	33.41	313300
2002-03-15	33.40	34.14	33.35	33.91	309500
2002-03-18	34.00	34.20	32.90	33.14	459100
2002-03-19	33.14	33.73	32.95	33.35	223000
2002-03-20	33.40	33.40	33.00	33.00	249400
2002-03-21	33.05	33.30	32.90	33.05	420400
2002-03-22	33.10	33.17	32.80	32.86	250800
2002-03-25	32.61	32.90	32.13	32.30	329900
2002-03-26	32.30	32.50	32.14	32.32	305600
2002-03-27	32.35	32.93	32.26	32.85	249300
2002-03-28	32.90	32.90	32.40	32.77	244700
2002-04-01	32.76	32.87	32.15	32.79	279400
2002-04-02	32.90	33.35	32.73	33.09	353100
2002-04-03	32.90	33.20	32.75	33.04	261700
2002-04-04	33.05	33.95	33.00	33.63	522900
2002-04-05	33.83	35.03	33.82	34.97	723300
2002-04-08	34.97	35.27	34.64	35.27	541900
2002-04-09	35.45	35.90	35.45	35.52	479900
2002-04-10	35.52	35.98	35.32	35.90	199500
2002-04-11	35.70	36.15	35.24	35.25	278100
2002-04-12	35.05	35.51	34.50	35.47	222400
2002-04-15	35.47	35.65	34.54	34.79	248700
2002-04-16	34.75	35.25	34.49	34.58	279800
2002-04-17	34.70	35.05	34.68	34.80	290900
2002-04-18	34.70	35.35	34.65	35.34	513700
2002-04-19	35.20	35.37	34.90	35.24	265400
2002-04-22	35.85	35.99	35.24	35.24	330400
2002-04-23	35.40	35.77	34.70	35.77	535900
2002-04-24	35.77	36.10	34.75	34.85	696800
2002-04-25	34.85	35.20	34.52	35.09	827900
2002-04-26	35.10	35.40	34.95	35.01	612300
2002-04-29	35.26	35.35	34.72	34.76	446300
2002-04-30	34.85	36.25	34.84	36.10	1141300
2002-05-01	36.00	36.05	35.00	35.57	493400
2002-05-02	35.82	36.49	35.68	36.22	400500
2002-05-03	36.23	36.40	35.87	36.16	191300
2002-05-06	36.16	36.52	35.60	35.74	291500
2002-05-07	35.60	35.85	35.00	35.00	162100
2002-05-08	34.90	35.41	34.63	35.33	366600
2002-05-09	35.33	35.74	35.07	35.07	247100
2002-05-10	35.07	35.07	34.52	34.70	296400
2002-05-13	34.65	35.38	34.53	35.00	274700
2002-05-14	35.10	36.20	35.06	35.86	401600
2002-05-15	35.65	36.30	35.27	35.29	370000
2002-05-16	35.30	36.01	35.25	35.80	322700
2002-05-17	36.15	37.20	36.10	36.86	443100
2002-05-20	36.86	36.86	36.20	36.35	248900
2002-05-21	36.36	36.50	35.59	35.88	222500
2002-05-22	35.88	35.97	35.10	35.36	310800
2002-05-23	35.37	35.97	35.37	35.68	300500
2002-05-24	35.68	35.85	35.13	35.16	158500
2002-05-28	35.20	35.28	34.00	34.95	506600
2002-05-29	34.80	36.00	34.80	35.75	221300
2002-05-30	35.75	35.75	34.99	35.31	374600
2002-05-31	35.31	35.37	34.85	35.25	286800
2002-06-03	35.00	35.48	34.80	35.11	305000
2002-06-04	34.95	34.95	34.00	34.30	319600
2002-06-05	34.30	35.24	34.30	34.85	232000
2002-06-06	34.40	34.76	34.04	34.30	288900
2002-06-07	34.25	34.66	34.04	34.42	109200
2002-06-10	34.48	35.15	34.38	34.59	227900
2002-06-11	34.75	34.88	33.75	33.95	320300
2002-06-12	33.80	34.24	33.33	34.00	223900
2002-06-13	34.01	34.45	33.08	33.16	256400
2002-06-14	32.75	34.90	32.54	34.18	454100
2002-06-17	34.18	34.70	34.18	34.22	430000
2002-06-18	34.23	35.25	34.15	34.90	434700
2002-06-19	34.91	35.30	34.50	34.50	388500
2002-06-20	34.60	35.00	34.45	34.46	181200
2002-06-21	34.21	34.86	34.20	34.20	237100
2002-06-24	34.30	35.10	34.15	34.70	492200
2002-06-25	34.85	34.90	33.95	34.16	404500
2002-06-26	33.85	34.19	33.10	34.09	421000
2002-06-27	34.15	34.59	33.95	34.15	329600
2002-06-28	34.16	34.86	34.16	34.65	330500
2002-07-01	34.25	34.90	34.16	34.29	327700
2002-07-02	34.28	34.28	32.97	33.06	639600
2002-07-03	32.85	33.20	32.05	32.25	438500
2002-07-05	32.38	33.25	32.30	33.06	255800
2002-07-08	32.90	33.40	32.50	32.53	481300
2002-07-09	32.55	33.00	32.28	32.28	500600
2002-07-10	32.05	32.91	31.42	31.42	333300
2002-07-11	31.25	31.42	30.25	31.33	533900
2002-07-12	31.58	31.70	30.69	30.73	366000
2002-07-15	30.48	30.83	29.45	30.10	669600
2002-07-16	30.07	31.06	29.88	30.50	429800
2002-07-17	30.75	31.20	30.11	30.75	343100
2002-07-18	30.65	30.82	29.43	29.43	378600
2002-07-19	29.43	30.01	26.00	26.00	1878400
2002-07-22	24.50	24.75	21.70	22.70	3300500
2002-07-23	22.73	24.60	22.60	23.94	2083200
2002-07-24	23.95	26.53	23.60	25.44	1165500
2002-07-25	25.77	26.75	25.26	25.84	598700
2002-07-26	25.85	26.90	25.72	26.76	581800
2002-07-29	27.30	28.75	27.30	28.00	583800
2002-07-30	28.00	29.30	27.40	29.17	819000
2002-07-31	28.92	29.41	28.50	29.41	337000
2002-08-01	29.30	29.30	28.70	28.80	516200
2002-08-02	28.80	29.00	27.75	28.01	380900
2002-08-05	28.10	28.19	27.30	27.50	593200
2002-08-06	27.70	27.95	27.60	27.61	565600
2002-08-07	27.55	27.99	27.30	27.99	768300
2002-08-08	27.55	29.20	27.55	29.18	449400
2002-08-09	29.28	29.49	28.48	29.26	142800
2002-08-12	29.27	29.38	28.50	29.09	319200
2002-08-13	29.09	29.19	28.40	28.41	395400
2002-08-14	28.41	29.20	28.10	29.20	441300
2002-08-15	29.35	30.00	29.14	30.00	463900
2002-08-16	29.99	30.07	29.59	29.80	224500
2002-08-19	30.20	30.30	29.80	29.80	431300
2002-08-20	29.90	29.99	28.90	29.72	397400
2002-08-21	30.35	30.40	29.45	30.06	504300
2002-08-22	30.06	30.21	29.80	29.98	248000
2002-08-23	29.30	29.58	29.10	29.26	340800
2002-08-26	29.30	29.64	28.69	29.53	542700
2002-08-27	29.95	30.00	28.93	29.05	371000
2002-08-28	28.70	28.96	28.38	28.60	349000
2002-08-29	28.64	29.55	28.43	29.05	251200
2002-08-30	29.00	29.60	28.95	28.96	225800
2002-09-03	28.75	28.75	28.04	28.35	364900
2002-09-04	28.25	28.78	27.80	27.88	1439300
2002-09-05	24.00	25.90	23.00	25.20	4762800
2002-09-06	25.90	26.56	25.80	26.20	1022700
2002-09-09	26.10	26.67	25.35	26.50	792200
2002-09-10	26.50	26.93	26.12	26.85	554700
2002-09-11	26.40	26.80	26.05	26.20	597800
2002-09-12	26.18	26.40	25.83	25.86	477100
2002-09-13	25.40	26.75	25.40	26.20	629600
2002-09-16	26.00	26.25	25.75	26.14	407600
2002-09-17	26.33	26.60	25.72	25.90	402200
2002-09-18	25.90	26.25	25.60	25.99	427800
2002-09-19	25.85	25.91	25.25	25.30	327100
2002-09-20	25.80	25.80	24.85	25.20	600000
2002-09-23	25.20	25.20	24.48	24.73	371600
2002-09-24	24.63	24.79	24.00	24.14	287900
2002-09-25	24.39	24.62	23.77	24.58	333500
2002-09-26	24.60	24.97	24.50	24.97	249500
2002-09-27	24.87	25.00	24.51	24.76	374300
2002-09-30	24.51	24.93	23.71	24.65	334500
2002-10-01	24.68	25.78	24.33	25.75	476700
2002-10-02	25.60	25.71	25.19	25.19	706800
2002-10-03	25.35	25.39	24.13	24.25	672200
2002-10-04	24.40	24.40	22.95	23.20	346700
2002-10-07	22.50	23.30	22.12	22.56	411200
2002-10-08	22.50	23.61	22.50	23.16	371900
2002-10-09	23.00	23.00	22.10	22.10	540200
2002-10-10	22.10	23.34	22.10	23.33	516900
2002-10-11	24.50	26.00	24.30	25.38	674000
2002-10-14	25.13	25.30	24.84	25.15	311900
2002-10-15	25.60	26.85	25.60	26.10	536400
2002-10-16	26.00	26.11	24.86	25.39	331500
2002-10-17	26.00	26.10	25.50	25.64	354900
2002-10-18	25.62	26.20	25.40	25.60	260200
2002-10-21	25.00	26.30	25.00	26.13	337900
2002-10-22	26.05	26.29	25.75	25.88	215900
2002-10-23	25.70	25.71	25.00	25.27	559900
2002-10-24	25.27	27.04	24.29	26.55	1543400
2002-10-25	27.25	27.40	26.75	27.25	909900
2002-10-28	27.50	27.50	26.70	27.06	354300
2002-10-29	27.06	27.14	25.80	26.10	679100
2002-10-30	26.11	26.50	25.86	26.36	175500
2002-10-31	26.36	27.26	26.36	26.82	433700
2002-11-01	26.70	27.10	26.29	26.87	445300
2002-11-04	27.20	27.37	26.79	26.80	351900
2002-11-05	26.75	27.29	26.73	27.08	568500
2002-11-06	27.10	27.28	26.65	27.01	320900
2002-11-07	27.01	27.13	26.40	26.56	512600
2002-11-08	26.56	27.02	26.47	26.63	260000
2002-11-11	26.61	27.05	26.45	26.95	265900
2002-11-12	26.95	27.05	26.53	26.65	243500
2002-11-13	26.40	26.70	26.07	26.31	451000
2002-11-14	26.48	26.80	26.45	26.55	571100
2002-11-15	26.20	27.47	26.20	27.34	394700
2002-11-18	27.00	27.16	26.60	26.65	460800
2002-11-19	26.66	26.71	26.34	26.46	456500
2002-11-20	26.45	27.15	26.45	27.12	697000
2002-11-21	27.15	27.40	27.00	27.30	284800
2002-11-22	27.25	27.54	27.03	27.43	360600
2002-11-25	28.50	28.50	27.66	27.91	455300
2002-11-26	27.90	27.90	27.44	27.68	769300
2002-11-27	27.70	28.31	27.66	28.25	201400
2002-11-29	28.25	28.48	28.10	28.17	113100
2002-12-02	28.50	29.35	28.30	29.15	395500
2002-12-03	29.12	29.12	28.52	28.77	239900
2002-12-04	28.55	29.25	28.55	29.21	309200
2002-12-05	29.40	29.49	28.57	29.06	263700
2002-12-06	28.95	29.20	28.46	29.08	281200
2002-12-09	28.95	28.95	28.54	28.62	224200
2002-12-10	28.67	29.24	28.65	29.22	240200
2002-12-11	29.12	29.80	28.93	29.80	261000
2002-12-12	29.70	29.71	29.10	29.16	200100
2002-12-13	29.10	29.26	28.57	28.93	221300
2002-12-16	28.75	29.61	28.40	29.61	478700
2002-12-17	29.52	29.62	29.17	29.25	353900
2002-12-18	29.20	29.21	28.59	28.76	165700
2002-12-19	28.73	28.97	28.42	28.60	337600
2002-12-20	28.60	28.98	28.38	28.98	421100
2002-12-23	28.85	29.08	28.76	29.02	285400
2002-12-24	29.00	29.13	28.63	28.79	134100
2002-12-26	28.80	29.16	28.80	29.05	141400
2002-12-27	28.90	29.07	28.45	28.73	192600
2002-12-30	28.73	28.90	28.25	28.70	350500
2002-12-31	28.65	29.38	28.55	29.38	473300
2003-01-02	29.44	29.74	29.24	29.63	450200
2003-01-03	29.63	29.64	28.94	29.40	375300
2003-01-06	29.35	29.75	29.05	29.60	490100
2003-01-07	29.55	29.56	29.00	29.03	430100
2003-01-08	29.01	29.05	28.81	28.87	207000
2003-01-09	28.87	29.17	28.86	29.17	323100
2003-01-10	29.02	29.18	28.65	28.83	671800
2003-01-13	28.85	28.89	28.50	28.77	464400
2003-01-14	28.70	28.90	28.20	28.84	479200
2003-01-15	28.87	28.87	28.32	28.56	307200
2003-01-16	28.60	28.72	27.80	28.04	392700
2003-01-17	28.04	28.38	27.65	28.35	297600
2003-01-21	28.00	28.01	27.30	27.50	956400
2003-01-22	27.51	27.51	26.57	26.60	571600
2003-01-23	26.75	27.08	26.45	27.08	409800
2003-01-24	26.98	27.14	26.50	26.54	458400
2003-01-27	26.45	26.73	25.91	26.09	310600
2003-01-28	26.34	26.90	25.93	26.78	540400
2003-01-29	26.78	27.00	26.50	26.75	853500
2003-01-30	27.25	27.50	24.30	25.07	1932900
2003-01-31	25.08	25.50	24.80	25.25	723600
2003-02-03	25.25	25.26	24.67	24.99	648500
2003-02-04	24.80	24.96	24.36	24.45	545200
2003-02-05	24.65	25.45	24.45	24.52	287000
2003-02-06	24.42	24.91	24.28	24.40	300600
2003-02-07	24.35	24.65	23.97	24.12	229300
2003-02-10	24.12	24.55	24.12	24.50	425400
2003-02-11	24.75	24.75	24.25	24.26	360800
2003-02-12	24.10	24.19	23.45	23.45	608400
2003-02-13	23.46	23.91	23.28	23.70	526200
2003-02-14	23.70	24.24	23.70	24.02	523600
2003-02-18	24.15	24.25	24.06	24.20	676200
2003-02-19	24.15	24.23	23.95	23.95	305400
2003-02-20	24.10	24.12	23.74	23.83	274300
2003-02-21	23.83	24.30	23.57	24.25	578400
2003-02-24	24.25	24.26	23.81	24.05	283600
2003-02-25	24.02	24.55	23.97	24.36	291200
2003-02-26	24.36	24.36	24.00	24.03	212900
2003-02-27	24.04	24.65	24.04	24.46	222600
2003-02-28	24.54	24.77	24.30	24.47	181500
2003-03-03	24.46	24.85	24.33	24.58	367800
2003-03-04	24.55	24.55	24.13	24.31	344200
2003-03-05	24.30	24.51	24.15	24.48	260200
2003-03-06	24.41	24.41	24.12	24.35	520600
2003-03-07	24.30	24.41	24.15	24.33	178000
2003-03-10	24.20	24.24	24.09	24.20	339200
2003-03-11	24.20	24.36	24.10	24.15	904100
2003-03-12	24.13	24.13	23.69	23.72	1153100
2003-03-13	23.90	24.30	23.70	24.28	839500
2003-03-14	24.30	24.52	24.09	24.40	339000
2003-03-17	24.25	25.10	24.15	24.96	252500
2003-03-18	25.00	25.06	24.80	25.02	313500
2003-03-19	25.02	25.55	25.00	25.52	248300
2003-03-20	25.52	26.00	25.20	26.00	424100
2003-03-21	26.30	26.60	26.02	26.53	275500
2003-03-24	25.25	25.50	24.64	24.99	886900
2003-03-25	24.99	25.30	24.65	25.25	452700
2003-03-26	25.20	25.20	24.90	25.00	279600
2003-03-27	24.70	24.83	24.49	24.83	351600
2003-03-28	24.75	24.98	24.52	24.87	201000
2003-03-31	24.40	24.75	24.35	24.55	350600
2003-04-01	24.65	25.00	24.50	24.65	508200
2003-04-02	24.85	25.56	24.85	25.55	279200
2003-04-03	25.75	25.75	25.37	25.43	291400
2003-04-04	25.33	25.99	25.33	25.86	280200
2003-04-07	26.11	26.50	25.25	25.63	280900
2003-04-08	25.68	25.95	25.50	25.67	300400
2003-04-09	25.82	25.82	25.27	25.50	182800
2003-04-10	25.50	25.50	25.27	25.50	130000
2003-04-11	25.70	26.00	25.48	25.83	260300
2003-04-14	25.85	26.38	25.85	26.26	293500
2003-04-15	26.26	26.37	26.05	26.15	316000
2003-04-16	26.30	26.62	26.25	26.31	415100
2003-04-17	26.31	26.76	26.31	26.46	337400
2003-04-21	26.61	26.61	26.02	26.06	461300
2003-04-22	26.02	26.64	25.95	26.42	957700
2003-04-23	26.55	26.80	26.24	26.80	448400
2003-04-24	26.20	26.20	23.35	24.08	5869700
2003-04-25	24.08	25.01	24.02	25.01	1445700
2003-04-28	25.01	25.35	25.00	25.10	571500
2003-04-29	25.11	25.40	25.03	25.11	512100
2003-04-30	25.01	25.42	24.92	24.99	602900
2003-05-01	24.90	24.90	24.40	24.53	560500
2003-05-02	24.60	25.11	24.60	25.00	401500
2003-05-05	25.05	25.38	24.67	24.70	466600
2003-05-06	24.78	25.00	24.35	24.93	783000
2003-05-07	24.93	25.18	24.77	25.10	740200
2003-05-08	24.95	25.05	24.85	25.00	518600
2003-05-09	25.03	25.25	24.91	25.16	508600
2003-05-12	25.25	25.67	25.25	25.55	532600
2003-05-13	25.45	25.49	25.15	25.27	406300
2003-05-14	25.35	25.50	25.30	25.45	228100
2003-05-15	25.60	25.88	25.45	25.88	400200
2003-05-16	25.85	26.35	25.72	26.03	901200
2003-05-19	25.90	26.02	25.75	25.92	363500
2003-05-20	25.87	25.99	25.73	25.90	541200
2003-05-21	25.90	26.03	25.62	25.79	316300
2003-05-22	25.85	26.69	25.80	26.56	602200
2003-05-23	26.46	26.60	26.40	26.56	297800
2003-05-27	26.56	27.02	26.22	27.02	302000
2003-05-28	26.82	27.35	26.82	26.90	387800
2003-05-29	26.90	27.23	26.61	26.70	258000
2003-05-30	26.85	27.32	26.69	27.25	338300
2003-06-02	27.10	27.84	26.97	27.55	430200
2003-06-03	27.55	27.58	27.04	27.10	391400
2003-06-04	27.00	27.31	26.92	27.20	558300
2003-06-05	27.21	28.28	27.20	28.08	379100
2003-06-06	28.00	28.08	27.56	27.60	384300
2003-06-09	27.50	27.50	26.79	26.80	276600
2003-06-10	26.78	27.89	26.78	27.60	459000
2003-06-11	27.55	27.95	27.49	27.95	215200
2003-06-12	27.98	28.05	27.65	27.92	187900
2003-06-13	28.02	28.12	27.65	27.92	269700
2003-06-16	27.92	29.00	27.92	29.00	371800
2003-06-17	29.00	29.00	28.37	28.62	224000
2003-06-18	28.62	28.86	28.43	28.72	282800
2003-06-19	28.67	28.72	28.37	28.50	435200
2003-06-20	28.50	28.73	28.35	28.53	600700
2003-06-23	28.60	28.60	27.95	28.33	330000
2003-06-24	28.33	28.57	28.16	28.28	227200
2003-06-25	28.35	28.50	28.24	28.26	346300
2003-06-26	28.16	28.29	27.89	28.26	412200
2003-06-27	28.35	28.40	27.68	27.86	690300
2003-06-30	27.95	27.95	27.08	27.20	934200
2003-07-01	26.85	27.10	26.75	26.93	872700
2003-07-02	27.00	27.13	26.95	26.98	1067600
2003-07-03	26.93	27.09	26.90	26.96	294400
2003-07-07	27.20	27.42	27.10	27.15	629500
2003-07-08	27.25	27.33	26.95	27.15	737200
2003-07-09	27.25	27.25	26.83	27.00	628600
2003-07-10	26.50	26.50	25.20	25.70	1830500
2003-07-11	25.90	26.25	25.90	25.97	607800
2003-07-14	26.23	26.51	25.85	25.85	402900
2003-07-15	25.95	26.03	25.26	25.30	690800
2003-07-16	25.30	25.41	24.91	25.07	654000
2003-07-17	25.00	25.25	24.64	24.90	596000
2003-07-18	24.93	25.18	24.80	25.05	577900
2003-07-21	25.07	25.30	24.78	24.78	315900
2003-07-22	25.03	25.20	24.77	25.01	575100
2003-07-23	26.00	27.11	25.96	26.61	1835400
2003-07-24	26.75	27.30	26.74	26.85	895600
2003-07-25	26.85	27.23	26.50	26.80	623300
2003-07-28	27.05	27.40	27.01	27.05	384000
2003-07-29	26.85	27.34	26.65	26.98	666700
2003-07-30	27.05	27.20	26.67	27.04	388700
2003-07-31	27.15	27.40	26.42	26.53	431700
2003-08-01	26.56	26.59	26.17	26.17	522700
2003-08-04	26.25	26.39	25.92	26.05	431600
2003-08-05	26.15	26.30	25.86	25.92	326200
2003-08-06	26.15	26.20	25.89	25.94	430500
2003-08-07	26.00	26.25	25.96	26.05	574400
2003-08-08	26.20	26.61	25.95	26.55	894000
2003-08-11	26.78	26.91	26.48	26.85	759900
2003-08-12	26.95	27.12	26.80	26.95	587400
2003-08-13	27.00	27.21	26.81	26.87	280100
2003-08-14	26.75	26.95	26.53	26.70	175300
2003-08-15	26.60	27.29	26.60	26.98	239900
2003-08-18	27.04	27.55	26.68	27.13	379200
2003-08-19	27.25	27.43	27.10	27.28	291200
2003-08-20	27.25	27.50	27.05	27.14	268800
2003-08-21	27.39	27.43	26.79	26.93	340900
2003-08-22	27.05	27.05	26.31	26.50	199400
2003-08-25	26.38	26.91	26.38	26.75	254500
2003-08-26	26.76	26.86	26.66	26.80	362700
2003-08-27	26.80	27.05	26.50	26.80	200800
2003-08-28	26.92	27.03	26.49	26.85	429600
2003-08-29	26.78	27.08	26.78	27.00	146700
2003-09-02	27.09	27.48	26.75	27.32	278900
2003-09-03	27.42	28.23	27.42	28.05	531700
2003-09-04	28.01	28.30	27.73	28.12	311500
2003-09-05	27.76	28.39	27.75	27.88	343500
2003-09-08	27.80	28.23	27.70	28.14	196000
2003-09-09	28.10	28.30	27.97	28.10	186700
2003-09-10	28.15	28.15	27.66	27.75	244800
2003-09-11	27.75	28.14	27.60	28.05	356600
2003-09-12	27.85	28.20	27.85	28.10	379400
2003-09-15	28.11	28.18	27.65	27.74	464700
2003-09-16	27.79	28.09	27.75	28.04	396700
2003-09-17	28.00	28.09	27.84	28.00	255900
2003-09-18	28.10	28.93	28.03	28.83	406800
2003-09-19	29.05	29.06	28.72	28.72	485200
2003-09-22	28.73	28.89	28.33	28.54	222500
2003-09-23	28.50	28.95	28.45	28.84	218600
2003-09-24	28.90	28.97	28.02	28.03	326700
2003-09-25	28.20	28.55	28.05	28.49	446600
2003-09-26	28.30	28.50	27.90	28.09	350500
2003-09-29	28.10	28.25	27.94	28.03	238200
2003-09-30	28.03	28.46	27.70	28.28	300400
2003-10-01	28.40	29.10	28.10	29.07	406000
2003-10-02	29.05	29.05	28.35	28.56	347000
2003-10-03	28.60	28.89	28.22	28.30	443000
2003-10-06	28.15	28.55	28.10	28.48	358400
2003-10-07	28.35	28.53	28.10	28.49	278200
2003-10-08	28.35	28.40	28.02	28.13	406600
2003-10-09	27.80	28.15	27.39	28.05	722300
2003-10-10	27.40	27.50	27.07	27.39	967900
2003-10-13	27.30	27.95	27.27	27.79	311500
2003-10-14	27.95	27.95	27.56	27.70	248300
2003-10-15	27.68	27.69	27.52	27.63	336200
2003-10-16	27.40	28.58	27.40	28.38	422700
2003-10-17	28.13	28.19	27.65	27.81	306000
2003-10-20	27.10	27.50	27.10	27.35	496800
2003-10-21	27.45	27.61	27.30	27.58	485300
2003-10-22	26.75	27.49	26.74	26.90	700100
2003-10-23	27.45	27.99	27.20	27.57	590500
2003-10-24	27.58	27.68	27.25	27.64	443400
2003-10-27	27.55	27.90	27.55	27.85	355400
2003-10-28	28.00	28.48	28.00	28.41	290700
2003-10-29	28.59	29.25	28.44	28.79	492000
2003-10-30	29.04	29.10	28.49	28.75	311900
2003-10-31	28.68	29.47	28.68	29.19	428900
2003-11-03	29.30	29.70	29.30	29.65	475000
2003-11-04	29.60	29.88	28.81	29.71	619100
2003-11-05	29.55	29.79	29.43	29.65	446600
2003-11-06	29.55	30.01	29.34	30.00	529100
2003-11-07	30.00	30.35	29.74	30.00	391400
2003-11-10	29.98	30.30	29.96	30.15	259500
2003-11-11	30.25	30.58	30.09	30.41	390700
2003-11-12	30.30	30.94	30.20	30.76	457000
2003-11-13	30.76	31.05	30.57	30.85	212300
2003-11-14	30.95	31.30	30.59	30.68	241800
2003-11-17	31.40	31.85	31.23	31.72	865400
2003-11-18	30.25	31.23	29.95	30.92	987800
2003-11-19	31.40	31.80	31.34	31.80	461400
2003-11-20	31.79	31.84	31.37	31.54	405300
2003-11-21	31.55	31.60	31.00	31.19	420000
2003-11-24	31.00	31.00	30.49	31.00	728900
2003-11-25	31.00	31.16	30.63	30.89	1251300
2003-11-26	31.00	31.18	30.83	31.10	397100
2003-11-28	31.10	31.50	31.10	31.30	283400
2003-12-01	31.45	31.85	31.30	31.79	399400
2003-12-02	31.79	32.00	31.65	32.00	273100
2003-12-03	32.00	32.17	31.60	31.67	480800
2003-12-04	31.67	31.92	31.57	31.82	178900
2003-12-05	31.85	31.98	31.40	31.68	214000
2003-12-08	31.68	32.22	31.67	31.99	332500
2003-12-09	32.05	32.41	31.90	32.11	329400
2003-12-10	32.11	32.65	32.10	32.18	563000
2003-12-11	32.00	32.66	31.65	32.65	532400
2003-12-12	32.50	32.54	32.00	32.40	464700
2003-12-15	32.70	32.74	31.77	31.87	414100
2003-12-16	31.80	31.99	31.63	31.85	304800
2003-12-17	31.75	31.75	31.30	31.66	290000
2003-12-18	31.66	31.75	31.28	31.55	424700
2003-12-19	32.15	32.15	31.40	31.60	434100
2003-12-22	31.60	31.70	30.90	31.57	564100
2003-12-23	31.57	31.85	31.50	31.72	416800
2003-12-24	31.72	32.03	31.69	31.94	159500
2003-12-26	32.00	32.13	31.85	31.95	111400
2003-12-29	32.20	32.47	32.02	32.25	334200
2003-12-30	32.30	32.49	32.09	32.34	203200
2003-12-31	32.44	32.70	32.25	32.49	607400
2004-01-02	32.40	32.65	31.74	31.95	323700
2004-01-05	31.97	32.81	31.97	32.31	430000
2004-01-06	32.40	32.42	31.45	31.62	380000
2004-01-07	31.62	31.74	31.38	31.71	251600
2004-01-08	31.80	32.21	31.65	32.08	316900
2004-01-09	31.90	32.26	31.81	31.82	367500
2004-01-12	32.00	32.04	31.62	31.67	229100
2004-01-13	31.70	31.89	31.59	31.85	218500
2004-01-14	31.88	32.40	31.83	32.26	248900
2004-01-15	32.26	32.26	31.77	31.95	247300
2004-01-16	32.20	32.40	31.96	32.07	219800
2004-01-20	32.00	32.35	31.76	32.31	237200
2004-01-21	32.00	32.30	31.85	32.08	505000
2004-01-22	32.15	32.28	31.85	31.94	292100
2004-01-23	32.00	32.15	31.93	31.99	628900
2004-01-26	32.00	32.20	31.85	32.10	637700
2004-01-27	32.10	32.62	31.75	32.61	580000
2004-01-28	32.79	33.30	31.55	31.97	806600
2004-01-29	32.10	32.10	30.76	31.48	549100
2004-01-30	31.48	31.48	31.03	31.28	212000
2004-02-02	31.45	32.24	31.20	32.06	379200
2004-02-03	32.15	32.15	31.40	31.40	290100
2004-02-04	31.40	31.84	31.14	31.68	232400
2004-02-05	31.75	32.17	31.36	32.07	297500
2004-02-06	32.26	32.50	32.17	32.31	322400
2004-02-09	32.31	32.48	32.15	32.35	248300
2004-02-10	32.32	32.45	32.25	32.26	209000
2004-02-11	32.29	32.50	32.23	32.45	310500
2004-02-12	32.30	33.20	32.25	33.12	393400
2004-02-13	33.12	33.22	32.55	32.85	173100
2004-02-17	33.00	33.99	33.00	33.86	455900
2004-02-18	33.86	34.25	33.58	33.60	322000
2004-02-19	33.65	33.75	33.10	33.10	227300
2004-02-20	33.17	33.44	32.95	33.27	158100
2004-02-23	33.27	33.27	32.55	32.75	307500
2004-02-24	32.80	32.90	32.53	32.86	349600
2004-02-25	32.95	33.11	32.54	33.02	212800
2004-02-26	32.85	33.07	32.67	32.95	177400
2004-02-27	33.00	33.73	33.00	33.65	230400
2004-03-01	33.90	33.92	33.38	33.61	271600
2004-03-02	33.61	33.81	33.35	33.65	161400
2004-03-03	33.55	33.88	33.48	33.65	162300
2004-03-04	33.63	33.63	33.24	33.36	195000
2004-03-05	33.36	33.45	33.32	33.36	330700
2004-03-08	33.61	33.68	33.35	33.42	291300
2004-03-09	33.50	33.55	32.77	33.01	306800
2004-03-10	33.12	33.12	32.71	32.74	228500
2004-03-11	32.75	32.75	32.30	32.31	347800
2004-03-12	32.55	32.59	32.24	32.50	289300
2004-03-15	32.65	32.66	32.15	32.25	249200
2004-03-16	32.40	32.50	32.14	32.30	307800
2004-03-17	32.30	32.65	32.30	32.35	277900
2004-03-18	32.45	32.52	32.02	32.30	244600
2004-03-19	32.40	32.59	32.10	32.17	272800
2004-03-22	32.20	32.58	32.17	32.35	263600
2004-03-23	32.60	32.67	32.05	32.05	213100
2004-03-24	32.15	32.20	31.70	31.70	288500
2004-03-25	31.95	32.25	31.95	32.15	257600
2004-03-26	32.15	32.28	31.45	31.50	494000
2004-03-29	31.75	32.10	31.75	32.00	442300
2004-03-30	32.00	32.51	31.92	32.48	229800
2004-03-31	32.50	32.58	32.18	32.57	446900
2004-04-01	32.75	33.29	32.61	33.28	424500
2004-04-02	33.50	33.97	32.82	32.97	714800
2004-04-05	32.97	33.50	32.66	33.38	321000
2004-04-06	33.38	33.47	32.77	33.01	316000
2004-04-07	32.85	33.07	32.57	32.83	172700
2004-04-08	33.10	33.12	32.73	32.87	190700
2004-04-12	33.05	33.45	32.90	33.44	272100
2004-04-13	33.50	33.50	32.90	33.28	348100
2004-04-14	33.28	33.69	33.20	33.27	465400
2004-04-15	33.25	33.42	32.70	32.77	384600
2004-04-16	32.77	33.30	32.60	33.19	239600
2004-04-19	33.20	33.20	32.70	32.77	187600
2004-04-20	32.90	32.99	32.37	32.40	445200
2004-04-21	32.40	32.77	32.04	32.53	195000
2004-04-22	32.40	33.15	32.40	33.00	408300
2004-04-23	32.80	32.80	32.24	32.40	408800
2004-04-26	32.45	32.48	32.00	32.10	401400
2004-04-27	32.10	33.35	32.10	32.82	382600
2004-04-28	32.82	32.82	32.16	32.52	584700
2004-04-29	32.52	32.60	32.19	32.35	341900
2004-04-30	32.55	32.57	31.95	32.23	411500
2004-05-03	32.40	32.43	31.95	32.24	352000
2004-05-04	32.32	32.32	31.85	32.05	461100
2004-05-05	32.05	32.13	31.75	31.95	535200
2004-05-06	31.96	31.98	31.25	31.75	254500
2004-05-07	31.40	31.75	31.02	31.03	426000
2004-05-10	31.02	31.28	30.78	31.17	423100
2004-05-11	31.82	31.82	30.99	31.12	389100
2004-05-12	31.12	31.65	30.25	31.47	547000
2004-05-13	31.40	31.54	30.99	31.06	398700
2004-05-14	30.90	31.20	30.63	30.90	677000
2004-05-17	30.70	30.81	30.25	30.57	245400
2004-05-18	30.45	30.77	30.33	30.58	424300
2004-05-19	30.83	31.21	30.65	30.69	265700
2004-05-20	30.68	30.95	30.68	30.95	230600
2004-05-21	30.85	30.95	30.53	30.70	157400
2004-05-24	30.85	30.92	30.20	30.51	285700
2004-05-25	30.25	31.50	30.25	31.42	466100
2004-05-26	31.35	31.59	31.20	31.40	310500
2004-05-27	31.70	31.94	31.55	31.70	385700
2004-05-28	31.70	31.85	31.44	31.85	194600
2004-06-01	31.90	32.06	31.70	31.98	340400
2004-06-02	32.00	32.10	31.69	31.71	286600
2004-06-03	31.78	31.80	31.46	31.61	145800
2004-06-04	31.86	31.98	31.74	31.82	153300
2004-06-07	31.90	31.95	31.80	31.90	320900
2004-06-08	31.98	32.23	31.86	32.17	251700
2004-06-09	32.17	32.17	31.18	31.34	555800
2004-06-10	31.34	31.55	30.96	31.38	598500
2004-06-14	31.38	31.55	31.15	31.30	720500
2004-06-15	31.50	31.62	31.41	31.45	851600
2004-06-16	31.50	31.61	31.23	31.27	197600
2004-06-17	31.15	31.56	31.04	31.55	316700
2004-06-18	31.55	31.60	31.14	31.40	429300
2004-06-21	31.45	31.66	31.26	31.50	350600
2004-06-22	31.50	31.70	31.36	31.56	213100
2004-06-23	31.70	31.70	31.28	31.39	234000
2004-06-24	31.50	31.60	31.26	31.31	300700
2004-06-25	31.46	31.57	31.10	31.30	409700
2004-06-28	31.35	31.49	31.18	31.28	247700
2004-06-29	30.99	31.00	30.44	30.52	885400
2004-06-30	30.65	30.72	30.13	30.45	617600
2004-07-01	30.27	30.60	29.86	30.41	596700
2004-07-02	30.54	30.75	30.25	30.33	370100
2004-07-06	30.33	30.82	29.94	30.82	513400
2004-07-07	30.82	31.25	30.64	31.09	843300
2004-07-08	31.10	31.20	30.74	30.84	522700
2004-07-09	30.80	30.85	30.55	30.67	500600
2004-07-12	30.70	30.80	30.33	30.51	611200
2004-07-13	30.45	30.80	30.45	30.72	1511000
2004-07-14	30.50	30.75	30.30	30.44	273200
2004-07-15	30.65	30.65	30.20	30.20	394500
2004-07-16	30.40	30.40	30.00	30.05	413300
2004-07-19	30.06	30.15	29.68	29.74	362200
2004-07-20	29.85	29.91	29.50	29.91	421600
2004-07-21	30.05	30.40	29.95	30.15	559700
2004-07-22	30.10	30.10	28.75	29.42	612100
2004-07-23	29.40	29.40	28.87	29.00	433900
2004-07-26	29.20	29.84	29.15	29.80	465800
2004-07-27	29.70	30.99	29.70	30.30	678800
2004-07-28	31.75	31.92	30.65	30.99	992100
2004-07-29	31.00	31.35	30.65	30.85	475000
2004-07-30	30.85	31.10	30.66	30.97	417000
2004-08-02	30.89	31.32	30.83	31.24	699000
2004-08-03	31.20	31.23	30.88	31.03	695000
2004-08-04	31.03	31.34	30.89	31.01	563200
2004-08-05	31.04	31.19	30.95	30.95	470600
2004-08-06	31.00	31.00	30.66	30.73	277100
2004-08-09	30.97	31.00	30.81	31.00	287900
2004-08-10	31.15	31.44	31.00	31.31	332400
2004-08-11	31.20	31.49	30.95	31.42	230400
2004-08-12	31.42	31.47	31.27	31.37	186900
2004-08-13	31.33	31.47	31.17	31.29	242300
2004-08-16	31.30	31.75	31.29	31.49	177400
2004-08-17	31.55	31.70	31.35	31.51	228700
2004-08-18	31.51	31.60	31.36	31.58	148400
2004-08-19	31.48	31.60	31.28	31.58	230700
2004-08-20	31.50	31.69	31.40	31.66	165200
2004-08-23	31.66	31.70	31.36	31.44	253600
2004-08-24	31.60	31.64	31.43	31.51	220300
2004-08-25	31.40	31.78	31.34	31.65	171800
2004-08-26	31.68	31.78	31.58	31.63	157800
2004-08-27	31.73	31.76	31.50	31.72	325600
2004-08-30	31.80	31.80	31.50	31.69	226500
2004-08-31	31.62	31.89	31.62	31.86	356200
2004-09-01	31.90	32.25	31.76	31.92	552700
2004-09-02	32.00	32.16	31.57	32.00	256100
2004-09-03	32.03	32.21	31.85	31.95	237900
2004-09-07	31.95	32.08	31.86	32.00	302200
2004-09-08	31.85	32.01	31.85	31.97	256700
2004-09-09	31.97	32.20	31.91	32.12	441300
2004-09-10	32.10	32.34	32.00	32.24	216100
2004-09-13	32.25	32.29	32.12	32.24	168200
2004-09-14	32.24	32.24	31.98	32.08	209800
2004-09-15	32.13	32.15	31.97	32.05	403900
2004-09-16	32.10	32.30	32.02	32.20	334400
2004-09-17	32.40	32.76	32.30	32.41	272600
2004-09-20	32.45	32.45	32.22	32.31	178600
2004-09-21	32.31	32.63	32.24	32.53	229600
2004-09-22	32.52	32.98	32.30	32.78	373300
2004-09-23	32.90	32.98	32.57	32.62	206600
2004-09-24	32.62	33.50	32.53	33.11	348800
2004-09-27	33.02	33.31	32.75	32.75	312400
2004-09-28	32.60	33.00	32.50	32.79	263900
2004-09-29	32.90	32.90	32.55	32.70	154300
2004-09-30	32.65	33.20	32.62	33.13	319300
2004-10-01	33.30	33.90	33.16	33.75	582900
2004-10-04	33.82	34.12	33.80	33.90	340800
2004-10-05	33.85	33.90	33.53	33.59	293900
2004-10-06	33.65	33.96	33.65	33.96	228300
2004-10-07	33.86	33.89	33.66	33.81	213500
2004-10-08	33.75	33.82	33.59	33.62	121400
2004-10-11	33.70	33.85	33.65	33.72	120800
2004-10-12	33.65	33.65	33.30	33.56	193800
2004-10-13	33.60	33.60	32.97	33.00	184900
2004-10-14	33.00	33.10	30.11	30.50	2058100
2004-10-15	26.00	29.85	25.42	27.06	6308800
2004-10-18	26.97	28.87	26.67	28.82	1712500
2004-10-19	28.89	29.47	27.26	28.30	1449000
2004-10-20	27.95	29.53	27.90	29.45	1232900
2004-10-21	28.70	30.50	28.68	29.91	1367800
2004-10-22	29.96	30.17	29.50	29.93	767900
2004-10-25	29.17	29.93	27.98	29.60	861600
2004-10-26	30.10	30.60	30.00	30.00	764100
2004-10-27	29.44	29.74	27.26	28.38	2678200
2004-10-28	28.00	28.46	27.92	28.24	728000
2004-10-29	28.00	28.20	27.17	28.10	974000
2004-11-01	28.30	28.42	27.63	28.00	647600
2004-11-02	28.25	28.28	27.92	28.06	894100
2004-11-03	28.34	28.60	27.95	28.60	537800
2004-11-04	28.47	29.12	28.33	28.80	552200
2004-11-05	28.90	29.00	28.10	28.35	556800
2004-11-08	28.15	28.77	28.15	28.52	413900
2004-11-09	28.52	28.66	28.22	28.56	611100
2004-11-10	28.45	29.03	28.45	28.92	581300
2004-11-11	28.85	29.36	28.83	29.29	305600
2004-11-12	29.08	29.47	28.72	29.46	405900
2004-11-15	29.55	30.05	29.40	29.88	599400
2004-11-16	29.75	29.98	29.60	29.87	503100
2004-11-17	29.87	30.08	29.75	29.97	380200
2004-11-18	30.00	30.10	29.64	29.95	432300
2004-11-19	30.09	30.16	29.59	29.84	511000
2004-11-22	29.85	29.96	29.56	29.82	298600
2004-11-23	29.52	29.97	29.51	29.95	627100
2004-11-24	29.97	30.75	29.97	30.61	574900
2004-11-26	30.61	30.80	30.51	30.63	102400
2004-11-29	30.66	30.77	30.30	30.32	532300
2004-11-30	30.36	30.75	30.30	30.65	408600
2004-12-01	30.61	30.91	30.36	30.66	432900
2004-12-02	30.75	31.00	30.45	30.70	892700
2004-12-03	30.45	31.09	30.45	30.86	511900
2004-12-06	30.70	31.21	30.48	30.92	393200
2004-12-07	30.92	31.05	30.72	30.79	545400
2004-12-08	30.75	30.93	30.56	30.76	351900
2004-12-09	30.76	31.25	30.55	31.00	482500
2004-12-10	30.95	31.78	30.91	31.48	371800
2004-12-13	31.50	31.66	31.24	31.50	377200
2004-12-14	31.55	31.70	31.19	31.31	421800
2004-12-15	31.25	31.44	30.94	31.16	610400
2004-12-16	31.20	31.24	30.72	31.15	394300
2004-12-17	31.00	31.66	30.98	31.45	1035000
2004-12-20	31.44	31.62	31.21	31.58	396300
2004-12-21	31.50	32.29	31.50	32.08	863500
2004-12-22	31.87	32.36	31.87	32.01	307200
2004-12-23	32.04	32.07	31.82	31.94	265000
2004-12-27	31.95	32.04	31.76	31.93	222800
2004-12-28	32.15	32.40	32.10	32.31	277600
2004-12-29	32.02	32.40	31.85	32.34	227900
2004-12-30	32.25	32.59	32.17	32.41	274900
2004-12-31	32.30	32.70	32.30	32.50	202400
2005-01-03	32.42	32.85	32.26	32.68	515900
2005-01-04	32.75	32.75	31.92	31.98	413700
2005-01-05	31.85	32.02	31.62	31.81	351500
2005-01-06	31.81	31.99	31.74	31.94	275600
2005-01-07	31.96	31.99	31.60	31.65	284500
2005-01-10	31.75	31.79	31.54	31.78	392900
2005-01-11	31.85	31.89	31.35	31.53	215700
2005-01-12	31.53	31.53	31.15	31.49	233200
2005-01-13	31.35	31.75	31.30	31.39	245900
2005-01-14	31.39	31.50	31.14	31.32	343600
2005-01-18	31.33	31.77	31.06	31.76	245900
2005-01-19	31.76	31.85	31.20	31.42	208200
2005-01-20	31.42	31.61	31.01	31.28	481300
2005-01-21	31.28	31.45	30.92	31.00	204300
2005-01-24	30.91	31.10	30.85	31.00	417400
2005-01-25	30.98	31.08	30.31	30.56	455900
2005-01-26	30.40	30.41	29.52	29.68	731800
2005-01-27	29.60	29.67	29.40	29.51	601500
2005-01-28	29.66	29.71	29.25	29.40	728100
2005-01-31	29.56	29.71	29.33	29.65	445800
2005-02-01	29.65	30.20	29.60	30.00	476500
2005-02-02	30.25	30.31	30.01	30.20	358800
2005-02-03	30.30	30.30	29.81	29.95	374000
2005-02-04	29.96	30.05	29.83	29.95	360700
2005-02-07	29.95	29.95	29.66	29.86	405900
2005-02-08	29.75	29.92	29.75	29.84	279800
2005-02-09	29.96	29.98	29.60	29.64	358300
2005-02-10	29.64	30.13	29.51	30.00	385600
2005-02-11	30.00	30.68	29.80	30.64	297200
2005-02-14	30.30	30.31	29.71	30.05	744600
2005-02-15	29.92	30.12	29.82	29.97	371900
2005-02-16	29.97	29.97	29.37	29.54	582900
2005-02-17	29.42	29.73	29.03	29.47	566900
2005-02-18	29.48	29.56	29.25	29.37	354600
2005-02-22	29.37	29.41	28.62	28.82	655500
2005-02-23	29.40	29.74	29.00	29.32	399800
2005-02-24	29.34	29.75	28.97	29.73	507300
2005-02-25	29.70	30.00	29.65	29.95	346500
2005-02-28	29.85	29.96	29.68	29.86	496500
2005-03-01	29.86	30.00	29.70	29.98	588800
2005-03-02	29.98	30.23	29.81	30.11	335300
2005-03-03	30.21	30.25	29.95	30.16	279100
2005-03-04	30.15	30.55	30.15	30.48	403800
2005-03-07	30.40	30.45	30.08	30.30	429300
2005-03-08	30.31	30.42	30.24	30.31	440400
2005-03-09	30.31	30.33	29.91	29.97	472400
2005-03-10	29.93	30.10	29.80	30.00	321100
2005-03-11	30.10	30.23	29.85	29.91	252800
2005-03-14	29.92	30.39	29.92	30.14	301800
2005-03-15	30.10	30.19	29.71	29.85	325800
2005-03-16	29.90	29.90	29.58	29.77	306200
2005-03-17	29.77	29.85	29.50	29.64	291600
2005-03-18	29.70	29.75	29.10	29.30	366700
2005-03-21	29.15	29.26	28.82	29.00	572600
2005-03-22	29.10	29.17	28.67	28.70	317900
2005-03-23	28.70	28.92	28.55	28.65	310200
2005-03-24	28.58	28.97	28.58	28.75	238300
2005-03-28	28.80	29.15	28.75	28.79	352300
2005-03-29	28.93	29.13	28.75	28.86	465100
2005-03-30	28.86	29.30	28.79	29.22	316300
2005-03-31	29.22	29.27	28.75	28.80	346800
2005-04-01	28.80	29.15	28.57	28.74	382700
2005-04-04	28.72	28.83	28.25	28.69	208400
2005-04-05	28.70	28.70	28.41	28.45	388100
2005-04-06	28.45	28.74	28.44	28.62	276600
2005-04-07	28.62	28.64	28.29	28.58	527200
2005-04-08	28.50	28.53	28.11	28.40	463300
2005-04-11	28.50	28.64	28.17	28.25	313800
2005-04-12	28.24	28.44	27.92	28.29	463400
2005-04-13	28.40	28.51	27.77	27.84	401500
2005-04-14	27.86	27.96	27.57	27.86	266900
2005-04-15	27.86	28.02	27.61	27.61	252200
2005-04-18	27.64	27.93	27.61	27.70	334300
2005-04-19	27.75	27.81	27.61	27.76	237300
2005-04-20	27.95	27.99	27.40	27.52	260300
2005-04-21	27.75	27.90	27.30	27.90	396900
2005-04-22	27.90	28.45	27.63	28.00	534400
2005-04-25	28.00	28.44	27.95	28.20	450500
2005-04-26	28.20	28.23	27.82	28.06	473700
2005-04-27	27.75	27.99	26.72	27.34	1062900
2005-04-28	27.35	28.00	27.24	27.74	852600
2005-04-29	27.99	28.25	27.60	27.84	669900
2005-05-02	27.80	28.07	27.66	27.90	390800
2005-05-03	27.75	28.25	27.75	28.02	307800
2005-05-04	28.15	28.65	28.08	28.32	564100
2005-05-05	28.18	28.30	27.72	28.07	594500
2005-05-06	28.07	28.12	27.76	27.99	279800
2005-05-09	27.99	28.11	27.76	27.85	295700
2005-05-10	27.85	27.85	27.33	27.50	607500
2005-05-11	27.50	27.66	27.23	27.62	316100
2005-05-12	27.62	27.62	27.11	27.12	492500
2005-05-13	27.29	27.29	26.83	27.06	262900
2005-05-16	27.00	27.36	26.98	27.16	397700
2005-05-17	27.16	27.16	26.92	27.10	361500
2005-05-18	27.30	27.82	27.24	27.73	637400
2005-05-19	27.73	27.98	27.71	27.93	305500
2005-05-20	27.93	27.93	27.47	27.86	326300
2005-05-23	27.76	27.76	27.22	27.57	473900
2005-05-24	27.58	27.62	27.09	27.48	649300
2005-05-25	27.49	27.49	27.15	27.43	496100
2005-05-26	27.41	27.64	27.30	27.59	423900
2005-05-27	27.50	27.75	27.37	27.74	445000
2005-05-31	27.79	27.80	27.45	27.62	476700
2005-06-01	27.70	27.96	27.62	27.90	361900
2005-06-02	27.84	27.84	27.40	27.45	371500
2005-06-03	27.46	27.50	27.21	27.49	357500
2005-06-06	27.37	27.56	27.30	27.49	389900
2005-06-07	27.45	27.53	27.15	27.18	577800
2005-06-08	27.12	27.35	26.90	26.93	722900
2005-06-09	26.94	27.00	26.60	26.99	869900
2005-06-10	27.10	27.33	26.78	27.16	383500
2005-06-13	27.17	27.28	26.96	27.10	244300
2005-06-14	27.05	27.58	27.01	27.50	431000
2005-06-15	27.55	27.60	27.30	27.30	417800
2005-06-16	27.31	27.88	27.31	27.80	365800
2005-06-17	27.94	28.00	27.60	27.93	576700
2005-06-20	27.83	27.84	27.43	27.44	409600
2005-06-21	27.45	27.47	27.12	27.30	469000
2005-06-22	27.43	27.43	27.13	27.37	405600
2005-06-23	27.37	27.37	26.77	26.81	735200
2005-06-24	26.81	26.82	26.48	26.50	452200
2005-06-27	26.60	26.85	26.50	26.84	351900
2005-06-28	26.70	26.70	26.49	26.67	734700
2005-06-29	26.78	26.80	26.50	26.73	367900
2005-06-30	26.82	27.24	26.80	27.13	609500
2005-07-01	27.13	27.30	27.09	27.21	508500
2005-07-05	27.20	27.47	27.17	27.43	418100
2005-07-06	27.38	27.43	27.26	27.42	455100
2005-07-07	27.15	27.70	27.01	27.52	477300
2005-07-08	27.60	27.64	27.33	27.51	368400
2005-07-11	27.50	27.72	27.50	27.66	419100
2005-07-12	27.55	27.66	27.50	27.50	611800
2005-07-13	27.51	27.56	27.19	27.20	293500
2005-07-14	27.25	27.30	27.02	27.15	426200
2005-07-15	27.15	27.15	26.97	27.02	270100
2005-07-18	27.01	27.23	26.99	27.15	534500
2005-07-19	27.23	27.27	26.97	27.26	368300
2005-07-20	27.26	27.30	27.10	27.20	290400
2005-07-21	27.20	27.25	26.96	27.25	368000
2005-07-22	27.18	27.31	27.11	27.27	339200
2005-07-25	27.25	27.28	26.80	26.89	517600
2005-07-26	27.05	27.13	26.54	26.60	866800
2005-07-27	27.11	27.45	26.75	27.33	1021600
2005-07-28	27.35	27.69	27.19	27.67	886900
2005-07-29	27.66	27.93	27.60	27.89	788200
2005-08-01	27.89	28.00	27.60	27.70	941200
2005-08-02	27.70	27.70	27.34	27.46	360700
2005-08-03	27.42	27.53	27.29	27.52	481000
2005-08-04	27.52	27.52	27.05	27.09	362900
2005-08-05	27.12	27.12	26.87	27.04	290600
2005-08-08	27.00	27.02	26.81	26.84	327400
2005-08-09	26.85	26.97	26.70	26.83	340000
2005-08-10	26.92	27.03	26.64	26.80	356600
2005-08-11	26.75	27.10	26.75	26.95	278100
2005-08-12	26.94	27.01	26.75	27.00	318300
2005-08-15	26.95	27.02	26.80	26.93	285300
2005-08-16	26.93	27.30	26.92	27.12	691900
2005-08-17	27.12	27.36	27.05	27.33	473000
2005-08-18	27.33	27.33	27.01	27.08	346900
2005-08-19	27.08	27.51	27.05	27.49	515700
2005-08-22	27.40	27.46	27.15	27.36	405000
2005-08-23	27.39	27.40	27.23	27.33	238500
2005-08-24	27.35	27.80	27.34	27.53	550300
2005-08-25	27.55	27.60	27.40	27.53	305500
2005-08-26	27.45	27.47	27.33	27.40	301300
2005-08-29	27.40	28.01	27.30	28.01	586200
2005-08-30	28.01	28.01	27.65	27.83	386700
2005-08-31	27.75	28.56	27.55	28.56	982500
2005-09-01	28.72	29.35	28.53	29.01	898200
2005-09-02	29.01	29.08	28.74	28.91	348700
2005-09-06	29.10	29.37	29.05	29.30	571600
2005-09-07	29.20	29.32	29.03	29.14	966300
2005-09-08	29.00	29.00	28.59	28.65	816900
2005-09-09	28.66	29.19	28.54	29.00	1042300
2005-09-12	29.00	29.06	28.84	28.96	581500
2005-09-13	28.95	28.95	28.38	28.69	478500
2005-09-14	28.69	28.70	28.29	28.41	282700
2005-09-15	28.41	28.70	28.30	28.55	597200
2005-09-16	28.55	28.80	28.42	28.79	668600
2005-09-19	28.78	28.90	28.60	28.90	489100
2005-09-20	29.07	29.30	28.97	29.30	851400
2005-09-21	29.30	29.42	29.15	29.36	529800
2005-09-22	29.32	29.62	29.15	29.61	645100
2005-09-23	29.61	29.67	29.44	29.62	564500
2005-09-26	29.72	29.78	29.65	29.72	878000
2005-09-27	29.73	29.75	29.35	29.55	366600
2005-09-28	29.37	29.37	28.51	28.75	654300
2005-09-29	28.79	29.53	28.70	29.49	489400
2005-09-30	29.49	29.49	28.45	28.81	590600
2005-10-03	28.83	28.99	28.72	28.96	401300
2005-10-04	28.96	29.20	28.83	29.07	454100
2005-10-05	29.00	29.25	28.99	29.10	676900
2005-10-06	29.10	29.20	29.00	29.12	909600
2005-10-07	29.12	29.23	29.00	29.05	394900
2005-10-10	29.06	29.19	28.92	29.02	481300
2005-10-11	29.02	29.08	28.94	28.94	526100
2005-10-12	28.77	28.98	28.20	28.38	642900
2005-10-13	28.35	28.54	28.16	28.50	420900
2005-10-14	28.50	28.91	28.40	28.89	472400
2005-10-17	29.02	29.24	28.82	29.01	624700
2005-10-18	29.20	29.23	28.86	28.96	479900
2005-10-19	28.97	29.44	28.85	29.39	263300
2005-10-20	29.29	29.50	29.25	29.46	404600
2005-10-21	29.54	29.84	29.40	29.48	433300
2005-10-24	29.45	29.67	29.28	29.65	349500
2005-10-25	29.75	29.89	29.15	29.79	551900
2005-10-26	29.35	29.61	29.00	29.09	676300
2005-10-27	29.07	29.28	28.83	29.00	342500
2005-10-28	29.10	29.42	28.92	29.42	321200
2005-10-31	29.48	29.83	29.42	29.42	611700
2005-11-01	29.26	29.57	29.26	29.38	244400
2005-11-02	29.38	29.80	29.38	29.69	298000
2005-11-03	29.72	29.76	29.25	29.33	378800
2005-11-04	29.32	29.40	29.21	29.38	347400
2005-11-07	29.49	29.64	29.42	29.48	236900
2005-11-08	29.33	29.50	29.26	29.40	256800
2005-11-09	29.41	29.60	29.00	29.50	348000
2005-11-10	29.50	29.67	29.39	29.49	409700
2005-11-11	29.45	29.88	29.43	29.87	229800
2005-11-14	29.90	30.39	29.76	30.25	493200
2005-11-15	30.35	30.69	29.99	30.17	375800
2005-11-16	30.20	30.28	29.77	30.03	160400
2005-11-17	30.04	30.30	30.00	30.17	206600
2005-11-18	30.23	30.46	30.14	30.42	200200
2005-11-21	30.31	30.42	30.17	30.42	244100
2005-11-22	30.40	30.43	30.03	30.43	264200
2005-11-23	30.39	30.97	30.36	30.94	257900
2005-11-25	30.74	30.92	30.57	30.83	83800
2005-11-28	30.89	30.94	30.41	30.52	263700
2005-11-29	30.46	30.92	30.46	30.70	226000
2005-11-30	30.75	30.75	30.34	30.45	185600
2005-12-01	30.47	30.85	30.47	30.70	202900
2005-12-02	30.55	30.88	30.37	30.68	216700
2005-12-05	30.60	30.63	30.24	30.44	344600
2005-12-06	30.41	30.71	30.35	30.46	246000
2005-12-07	30.37	30.57	30.21	30.38	601900
2005-12-08	30.38	30.50	30.30	30.33	283800
2005-12-09	30.32	30.76	30.32	30.61	210100
2005-12-12	30.73	30.88	30.41	30.55	216400
2005-12-13	30.50	30.94	30.47	30.83	292300
2005-12-14	30.87	31.49	30.87	31.21	373800
2005-12-15	31.21	31.26	30.91	31.10	487800
2005-12-16	31.10	31.23	30.99	31.20	612600
2005-12-19	31.20	31.20	30.93	31.13	392800
2005-12-20	31.19	31.36	31.04	31.29	334000
2005-12-21	31.29	31.58	31.10	31.22	273900
2005-12-22	31.29	31.33	31.03	31.22	257100
2005-12-23	31.32	31.77	31.28	31.77	222800
2005-12-27	31.80	31.94	31.41	31.42	181700
2005-12-28	31.20	31.34	30.90	30.95	276900
2005-12-29	30.89	31.18	30.82	30.95	202500
2005-12-30	30.82	30.93	30.66	30.88	192700
2006-01-03	30.98	31.34	30.66	31.34	338800
2006-01-04	31.20	31.76	31.20	31.76	344800
2006-01-05	31.76	31.77	30.98	31.12	418000
2006-01-06	31.22	31.22	30.84	31.01	340000
2006-01-09	31.13	31.40	30.90	31.35	464300
2006-01-10	31.23	31.24	30.94	31.18	332400
2006-01-11	31.28	31.29	31.01	31.28	229200
2006-01-12	31.29	31.36	30.93	31.26	423900
2006-01-13	31.20	31.43	31.06	31.23	277500
2006-01-17	31.00	31.19	30.92	30.94	387100
2006-01-18	30.82	30.99	30.51	30.57	338500
2006-01-19	30.61	30.90	30.61	30.74	368600
2006-01-20	30.73	30.73	29.90	29.90	420300
2006-01-23	29.91	30.21	29.88	30.00	407700
2006-01-24	30.00	30.26	29.79	29.79	660600
2006-01-25	29.94	30.03	29.83	29.92	630600
2006-01-26	29.93	30.08	29.50	29.53	1198500
2006-01-27	29.65	29.97	29.27	29.68	838700
2006-01-30	29.68	29.83	29.10	29.10	921500
2006-01-31	29.20	29.31	28.85	29.16	929800
2006-02-01	29.16	29.75	28.75	29.45	854400
2006-02-02	29.25	29.25	28.10	28.28	1099800
2006-02-03	28.28	28.60	28.24	28.40	1348300
2006-02-06	28.39	28.48	28.13	28.44	714600
2006-02-07	28.35	28.60	28.13	28.37	487600
2006-02-08	28.39	28.47	28.10	28.47	869900
2006-02-09	28.40	28.72	28.30	28.57	939600
2006-02-10	28.57	29.00	28.43	28.90	650300
2006-02-13	28.90	28.93	28.58	28.65	750200
2006-02-14	28.80	29.38	28.80	29.00	623300
2006-02-15	29.05	29.39	29.04	29.31	800000
2006-02-16	29.46	29.79	29.36	29.70	732900
2006-02-17	29.65	29.80	29.49	29.70	789700
2006-02-21	29.65	29.74	29.51	29.74	688200
2006-02-22	29.75	30.26	29.75	30.23	592300
2006-02-23	30.09	30.14	29.50	29.66	2298500
2006-02-24	29.52	29.76	29.42	29.70	442700
2006-02-27	29.65	29.80	29.61	29.74	303000
2006-02-28	29.65	29.70	29.36	29.49	230500
2006-03-01	29.49	29.58	29.26	29.58	334000
2006-03-02	29.43	29.45	29.12	29.38	459400
2006-03-03	29.20	29.44	29.17	29.24	444400
2006-03-06	29.14	29.22	28.90	29.05	531400
2006-03-07	28.90	29.17	28.86	29.07	189500
2006-03-08	29.00	29.20	28.76	28.92	323500
2006-03-09	28.80	28.88	28.68	28.69	275900
2006-03-10	28.74	28.99	28.63	28.99	177600
2006-03-13	29.00	29.00	28.86	28.95	349900
2006-03-14	28.96	29.10	28.80	29.01	383000
2006-03-15	28.97	29.11	28.83	28.95	239400
2006-03-16	28.95	29.10	28.85	29.00	689200
2006-03-17	29.00	29.06	28.78	29.06	445500
2006-03-20	29.04	29.15	28.95	29.03	235100
2006-03-21	28.98	29.08	28.75	28.86	275400
2006-03-22	28.90	29.03	28.67	28.75	366300
2006-03-23	28.70	28.92	28.70	28.76	439000
2006-03-24	28.55	28.85	28.55	28.74	308200
2006-03-27	28.72	28.85	28.40	28.44	245900
2006-03-28	28.40	28.45	27.94	27.98	595400
2006-03-29	27.69	27.86	27.65	27.74	777200
2006-03-30	27.84	28.11	27.69	28.06	424200
2006-03-31	28.00	28.28	27.73	27.81	526600
2006-04-03	27.83	28.00	27.79	27.92	483600
2006-04-04	27.89	28.24	27.89	28.20	552300
2006-04-05	28.20	28.32	27.87	27.91	396700
2006-04-06	27.86	28.00	27.67	27.76	350600
2006-04-07	27.80	27.93	27.52	27.60	302900
2006-04-10	27.60	27.70	27.48	27.51	342900
2006-04-11	27.51	27.75	27.19	27.21	408600
2006-04-12	27.20	27.55	27.19	27.51	455700
2006-04-13	27.51	27.69	27.45	27.50	419100
2006-04-17	27.56	27.82	27.47	27.50	510300
2006-04-18	27.61	27.94	27.59	27.94	650400
2006-04-19	27.91	28.00	27.63	27.68	467000
2006-04-20	27.65	27.82	27.42	27.75	434800
2006-04-21	27.71	27.72	26.54	26.61	2421800
2006-04-24	26.78	26.85	26.07	26.32	1527000
2006-04-25	26.37	26.71	26.31	26.63	1194100
2006-04-26	26.80	27.29	26.80	27.21	1406500
2006-04-27	27.21	27.70	27.15	27.39	1019200
2006-04-28	27.30	27.45	27.17	27.44	646100
2006-05-01	27.44	27.48	26.92	27.03	786400
2006-05-02	27.04	27.17	26.91	27.09	739400
2006-05-03	27.08	27.15	26.97	26.98	537500
2006-05-04	27.00	27.28	27.00	27.18	601300
2006-05-05	27.21	27.28	26.89	26.89	556900
2006-05-08	26.93	27.09	26.89	27.02	344800
2006-05-09	27.01	27.13	26.98	27.11	371700
2006-05-10	27.11	27.18	26.90	27.11	428200
2006-05-11	27.07	27.17	27.00	27.09	520400
2006-05-12	27.05	27.34	27.02	27.24	566300
2006-05-15	27.14	27.44	27.01	27.31	1138700
2006-05-16	27.31	27.34	26.95	27.03	668600
2006-05-17	26.98	27.15	26.93	27.10	932300
2006-05-18	27.11	27.17	26.80	26.95	1238200
2006-05-19	27.10	27.25	27.00	27.05	597900
2006-05-22	27.00	27.04	26.81	26.95	762400
2006-05-23	26.98	27.05	26.69	26.87	1294800
2006-05-24	26.86	27.00	26.71	26.86	862900
2006-05-25	26.90	27.06	26.84	26.94	684200
2006-05-26	26.95	27.09	26.94	26.95	325100
2006-05-30	26.85	26.85	26.40	26.43	736900
2006-05-31	26.42	26.58	26.27	26.58	857500
2006-06-01	26.51	26.75	26.42	26.60	635200
2006-06-02	26.60	26.62	26.39	26.52	572300
2006-06-05	26.52	26.58	26.39	26.50	693500
2006-06-06	26.49	26.60	26.26	26.49	559900
2006-06-07	26.48	26.60	26.43	26.45	676300
2006-06-08	26.46	26.50	26.22	26.41	770300
2006-06-09	26.48	26.84	26.34	26.75	692200
2006-06-12	26.53	26.69	26.28	26.51	564300
2006-06-13	26.50	26.66	26.30	26.30	894400
2006-06-14	26.35	26.35	26.05	26.13	373400
2006-06-15	26.14	26.27	26.08	26.21	591300
2006-06-16	26.26	26.39	25.99	26.06	819900
2006-06-19	26.03	26.13	25.78	25.83	540700
2006-06-20	25.89	26.07	25.80	25.88	430600
2006-06-21	25.88	26.15	25.79	25.99	426700
2006-06-22	25.98	25.98	25.72	25.76	375800
2006-06-23	25.79	25.85	25.68	25.77	601000
2006-06-26	25.79	25.92	25.67	25.73	409700
2006-06-27	25.71	25.72	25.36	25.48	691400
2006-06-28	25.35	25.35	24.75	25.15	663000
2006-06-29	25.22	25.34	24.92	25.27	601500
2006-06-30	25.27	25.39	25.08	25.34	912500
2006-07-03	25.33	25.34	25.16	25.34	282700
2006-07-05	25.34	25.34	24.76	24.99	671400
2006-07-06	24.95	25.15	24.82	25.13	631100
2006-07-07	25.13	25.27	25.01	25.16	538900
2006-07-10	25.23	25.37	25.07	25.08	429100
2006-07-11	25.03	25.09	24.90	25.06	348100
2006-07-12	25.00	25.28	24.97	25.27	763300
2006-07-13	25.18	25.21	24.81	24.96	749200
2006-07-14	24.98	24.98	24.53	24.56	407800
2006-07-17	24.56	24.86	24.43	24.75	503700
2006-07-18	24.80	24.89	24.59	24.74	499700
2006-07-19	24.76	25.09	24.74	24.98	444700
2006-07-20	24.94	25.00	24.69	24.69	368700
2006-07-21	24.69	24.80	24.50	24.75	327200
2006-07-24	24.75	24.90	24.64	24.89	410300
2006-07-25	24.98	25.20	24.76	25.17	788200
2006-07-26	26.09	27.97	25.91	27.70	2881300
2006-07-27	27.80	28.05	27.50	27.55	1390400
2006-07-28	27.55	27.75	27.27	27.35	764000
2006-07-31	27.21	27.25	26.96	27.17	751800
2006-08-01	27.05	27.30	26.90	27.23	593400
2006-08-02	27.28	27.31	27.13	27.16	523300
2006-08-03	27.12	27.48	26.97	27.35	706000
2006-08-04	27.59	27.82	27.00	27.30	616900
2006-08-07	27.30	27.34	27.04	27.29	642100
2006-08-08	27.29	27.39	26.78	26.93	661400
2006-08-09	27.03	27.20	26.88	26.90	674500
2006-08-10	26.85	27.15	26.79	27.01	460500
2006-08-11	27.02	27.15	26.90	26.96	673000
2006-08-14	26.99	27.04	26.69	26.75	620300
2006-08-15	26.90	27.10	26.87	27.09	394800
2006-08-16	27.06	27.25	27.06	27.13	366900
2006-08-17	27.15	27.24	27.07	27.16	341400
2006-08-18	27.14	27.20	27.03	27.13	188100
2006-08-21	27.02	27.10	26.78	26.84	191000
2006-08-22	26.68	27.12	26.68	26.90	354600
2006-08-23	26.92	27.05	26.63	26.74	207500
2006-08-24	26.85	27.01	26.58	26.82	255100
2006-08-25	26.57	26.82	26.57	26.70	186600
2006-08-28	26.55	26.90	26.55	26.71	346000
2006-08-29	26.83	26.89	26.70	26.72	437900
2006-08-30	26.82	27.00	26.76	26.95	330900
2006-08-31	26.99	27.05	26.74	26.80	481200
2006-09-01	26.80	26.91	26.76	26.77	263800
2006-09-05	26.79	26.91	26.62	26.69	298600
2006-09-06	26.65	26.67	26.32	26.50	495800
2006-09-07	26.45	26.68	26.37	26.55	708500
2006-09-08	26.64	26.70	26.57	26.62	790900
2006-09-11	26.62	26.88	26.58	26.64	650100
2006-09-12	26.65	26.95	26.65	26.90	395300
2006-09-13	26.94	27.00	26.88	26.93	318600
2006-09-14	26.90	26.99	26.83	26.96	302900
2006-09-15	27.01	27.18	26.96	27.09	934500
2006-09-18	27.09	27.10	26.90	27.00	272600
2006-09-19	27.10	27.12	26.74	27.01	513200
2006-09-20	27.02	27.20	26.97	27.13	499300
2006-09-21	27.18	27.20	26.81	26.90	196800
2006-09-22	26.81	26.97	26.66	26.72	164300
2006-09-25	26.83	27.06	26.81	26.89	370700
2006-09-26	26.92	27.04	26.80	26.96	438300
2006-09-27	26.76	27.01	26.65	26.98	456800
2006-09-28	26.99	27.10	26.89	26.98	281500
2006-09-29	26.93	27.02	26.66	26.67	237100
2006-10-02	26.79	26.94	26.64	26.64	467400
2006-10-03	26.65	26.87	26.65	26.70	431200
2006-10-04	26.63	27.00	26.55	26.98	238700
2006-10-05	27.04	27.15	26.95	27.03	751300
2006-10-06	27.04	27.14	26.90	27.06	341500
2006-10-09	27.00	27.33	26.89	27.22	559900
2006-10-10	27.28	27.39	27.17	27.28	445400
2006-10-11	27.28	27.28	26.93	27.08	275100
2006-10-12	27.07	27.22	27.02	27.09	410100
2006-10-13	27.15	27.32	27.08	27.09	429000
2006-10-16	27.17	27.28	27.08	27.22	262800
2006-10-17	27.10	27.26	27.10	27.12	368900
2006-10-18	27.14	27.20	26.87	27.00	361200
2006-10-19	26.95	27.12	26.84	27.02	508800
2006-10-20	27.05	27.12	26.47	26.55	567000
2006-10-23	26.50	27.01	26.44	26.96	548000
2006-10-24	26.84	27.07	26.67	26.81	966100
2006-10-25	26.81	28.03	26.70	27.85	1333900
2006-10-26	27.80	27.80	27.48	27.67	705600
2006-10-27	27.70	28.03	27.70	27.75	520300
2006-10-30	27.70	27.89	27.70	27.80	301400
2006-10-31	27.86	28.03	27.69	27.85	380300
2006-11-01	27.86	27.99	27.64	27.75	567400
2006-11-02	27.77	27.92	27.53	27.85	555900
2006-11-03	27.90	28.06	27.73	27.99	364000
2006-11-06	27.99	28.27	27.99	28.19	243900
2006-11-07	28.20	28.52	28.20	28.24	286400
2006-11-08	28.14	28.55	28.12	28.40	268300
2006-11-09	28.38	28.43	28.05	28.17	255300
2006-11-10	28.22	28.36	28.15	28.19	253400
2006-11-13	28.19	28.39	28.19	28.32	181700
2006-11-14	28.31	28.37	28.08	28.37	271200
2006-11-15	28.37	28.87	28.37	28.78	489100
2006-11-16	28.86	28.95	28.73	28.87	601800
2006-11-17	28.87	28.89	28.54	28.88	354300
2006-11-20	28.93	29.15	28.93	29.14	438900
2006-11-21	29.09	29.32	29.02	29.20	558100
2006-11-22	29.19	29.47	29.13	29.45	456100
2006-11-24	29.35	29.74	29.35	29.73	238100
2006-11-27	29.65	29.65	28.83	28.85	682400
2006-11-28	28.62	29.08	28.57	29.03	432600
2006-11-29	29.08	29.38	29.07	29.35	487900
2006-11-30	29.32	29.44	29.09	29.29	614200
2006-12-01	29.22	29.30	28.91	29.16	523200
2006-12-04	29.22	29.66	29.22	29.66	443000
2006-12-05	29.76	30.07	29.64	29.97	438800
2006-12-06	29.98	30.32	29.90	30.10	366100
2006-12-07	30.09	30.22	30.04	30.11	226200
2006-12-08	29.99	30.25	29.86	30.11	230800
2006-12-11	30.00	30.10	29.89	30.06	222400
2006-12-12	30.00	30.19	29.92	30.17	366800
2006-12-13	30.27	30.29	29.93	30.11	289800
2006-12-14	30.03	30.40	30.03	30.13	163400
2006-12-15	30.14	30.42	30.08	30.19	485000
2006-12-18	30.14	30.21	29.87	29.91	269400
2006-12-19	29.86	30.02	29.78	29.96	318000
2006-12-20	29.95	30.16	29.88	29.93	413800
2006-12-21	29.93	29.98	29.73	29.84	291400
2006-12-22	29.82	30.07	29.69	30.01	236600
2006-12-26	29.92	30.10	29.83	30.05	197800
2006-12-27	29.94	30.10	29.88	30.08	185500
2006-12-28	30.08	30.09	29.90	30.01	195900
2006-12-29	29.98	30.05	29.54	29.55	274300
2007-01-03	29.61	30.15	29.42	29.62	795900
2007-01-04	29.59	29.59	29.36	29.50	536100
2007-01-05	29.46	29.46	28.92	29.11	234000
2007-01-08	29.18	29.20	28.37	28.58	940900
2007-01-09	28.66	29.00	28.44	28.59	506100
2007-01-10	28.50	28.72	28.32	28.63	372800
2007-01-11	28.68	28.99	28.68	28.80	440000
2007-01-12	28.79	28.87	28.75	28.83	336900
2007-01-16	28.86	28.99	28.77	28.89	431500
2007-01-17	28.81	28.98	28.66	28.72	316200
2007-01-18	28.71	28.79	28.56	28.59	185200
2007-01-19	28.55	28.89	28.50	28.81	345100
2007-01-22	28.81	28.84	28.52	28.68	211100
2007-01-23	28.60	28.85	28.40	28.81	435700
2007-01-24	28.78	28.90	28.61	28.87	268600
2007-01-25	28.89	28.93	28.67	28.80	303500
2007-01-26	28.82	28.93	28.63	28.85	293100
2007-01-29	28.96	29.00	28.68	28.90	773200
2007-01-30	28.91	29.30	28.81	29.17	701600
2007-01-31	29.17	29.20	28.17	28.67	1088500
2007-02-01	28.75	29.00	28.65	28.77	990800
2007-02-02	28.86	28.98	28.40	28.55	932200
2007-02-05	28.59	28.95	28.59	28.86	521700
2007-02-06	28.90	29.00	28.80	28.97	491300
2007-02-07	28.98	29.32	28.97	29.27	740800
2007-02-08	29.30	29.44	29.05	29.33	484900
2007-02-09	29.37	29.51	29.15	29.32	416300
2007-02-12	29.11	29.11	28.45	28.78	844848
2007-02-13	28.78	28.99	28.78	28.91	604774
2007-02-14	28.98	29.28	28.88	29.13	643817
2007-02-15	29.13	29.17	28.81	28.96	942100
2007-02-16	28.98	29.24	28.94	29.22	550300
2007-02-20	29.21	29.35	29.13	29.24	482100
2007-02-21	29.12	29.19	29.00	29.05	557700
2007-02-22	29.12	29.12	28.89	29.06	428000
2007-02-23	28.99	28.99	28.64	28.79	413400
2007-02-26	28.89	29.13	28.73	29.11	492762
2007-02-27	28.74	29.01	28.33	28.36	749900
2007-02-28	28.43	28.73	28.09	28.63	693700
2007-03-01	28.32	28.40	26.02	28.18	886037
2007-03-02	28.15	28.51	27.90	28.36	730900
2007-03-05	28.17	28.54	28.05	28.21	885000
2007-03-06	28.32	28.53	28.22	28.45	885400
2007-03-07	28.37	28.39	28.16	28.19	458100
2007-03-08	28.30	28.46	28.15	28.19	465900
2007-03-09	28.30	28.37	28.13	28.37	373800
2007-03-12	28.36	28.38	27.60	28.23	1711000
2007-03-13	28.12	28.15	27.65	27.76	588200
2007-03-14	27.72	28.01	27.59	27.88	747200
2007-03-15	27.81	28.20	27.81	28.00	529200
2007-03-16	28.02	28.18	27.84	27.89	338900
2007-03-19	27.95	28.05	27.70	27.78	488000
2007-03-20	27.82	28.01	27.80	27.96	603900
2007-03-21	28.00	28.33	27.81	28.15	823400
2007-03-22	28.70	28.98	28.06	28.31	737600
2007-03-23	28.38	28.71	28.30	28.58	487800
2007-03-26	28.63	28.72	28.32	28.63	467600
2007-03-27	28.51	28.67	28.33	28.47	410600
2007-03-28	28.26	28.40	28.11	28.22	462100
2007-03-29	28.32	28.48	28.15	28.47	500000
2007-03-30	28.45	28.70	28.11	28.33	744400
2007-04-02	28.34	28.36	28.09	28.20	338100
2007-04-03	28.28	28.40	28.19	28.23	431300
2007-04-04	28.20	28.21	28.00	28.11	345900
2007-04-05	28.06	28.40	28.06	28.22	299500
2007-04-09	28.01	28.25	28.01	28.19	427500
2007-04-10	28.14	28.44	28.14	28.33	231800
2007-04-11	28.30	28.43	28.13	28.26	319100
2007-04-12	28.23	28.42	28.00	28.39	404000
2007-04-13	28.39	28.56	28.34	28.46	289700
2007-04-16	28.54	29.18	28.54	29.18	553200
2007-04-17	29.09	29.19	29.01	29.17	447100
2007-04-18	29.17	29.44	29.15	29.24	448000
2007-04-19	29.00	29.26	28.90	29.12	361900
2007-04-20	29.18	29.44	29.18	29.40	396000
2007-04-23	29.40	29.50	29.20	29.24	317800
2007-04-24	29.20	29.20	28.73	28.99	404100
2007-04-25	28.37	29.03	27.20	27.99	1344557
2007-04-26	27.97	28.16	27.61	27.79	856349
2007-04-27	27.79	28.03	27.64	28.01	862700
2007-04-30	27.98	28.06	27.81	27.96	841800
2007-05-01	27.90	28.22	27.60	28.20	751700
2007-05-02	28.16	28.54	28.06	28.34	717500
2007-05-03	28.42	28.76	28.37	28.68	546300
2007-05-04	28.68	29.01	28.66	28.86	820400
2007-05-07	28.92	29.05	28.64	28.66	576800
2007-05-08	28.61	28.82	28.49	28.60	742600
2007-05-09	28.42	28.65	28.40	28.58	581900
2007-05-10	28.45	28.74	28.42	28.59	350400
2007-05-11	28.61	28.67	28.39	28.56	351900
2007-05-14	28.57	28.79	28.56	28.72	431900
2007-05-15	28.66	28.86	28.50	28.65	485800
2007-05-16	28.68	28.75	28.56	28.66	576000
2007-05-17	28.57	28.75	28.55	28.63	445700
2007-05-18	28.67	28.72	28.49	28.62	462900
2007-05-21	28.56	29.07	28.53	29.06	373200
2007-05-22	29.05	29.27	28.86	29.13	525200
2007-05-23	29.11	29.30	29.03	29.18	445000
2007-05-24	29.12	29.29	28.95	29.02	371900
2007-05-25	29.00	29.19	28.78	29.08	510200
2007-05-29	29.06	29.23	28.98	29.20	501500
2007-05-30	29.04	29.30	28.97	29.30	433900
2007-05-31	29.30	29.40	29.21	29.40	659500
2007-06-01	29.40	29.49	29.28	29.30	475000
2007-06-04	29.17	29.48	29.12	29.48	435200
2007-06-05	29.28	29.44	28.97	29.04	567700
2007-06-06	28.94	29.16	28.81	28.99	427000
2007-06-07	28.89	28.96	28.43	28.49	500500
2007-06-08	28.52	28.85	28.46	28.83	435800
2007-06-11	28.77	28.88	28.52	28.77	447400
2007-06-12	28.69	28.83	28.54	28.61	461700
2007-06-13	28.67	28.95	28.53	28.88	414500
2007-06-14	28.96	29.10	28.86	29.06	422300
2007-06-15	29.20	29.37	29.13	29.20	411300
2007-06-18	29.27	29.35	29.06	29.19	246900
2007-06-19	29.06	29.36	29.00	29.27	265300
2007-06-20	29.27	29.34	28.97	28.99	243300
2007-06-21	29.08	29.25	28.91	29.13	231600
2007-06-22	29.09	29.09	28.68	28.75	275800
2007-06-25	28.75	28.96	28.65	28.70	249800
2007-06-26	28.82	28.85	28.40	28.50	410500
2007-06-27	28.24	28.38	28.00	28.20	361600
2007-06-28	28.20	28.42	28.09	28.33	297000
2007-06-29	28.37	28.42	27.66	27.88	746200
2007-07-02	28.02	28.27	27.98	28.20	358400
2007-07-03	28.22	28.28	27.93	28.17	191500
2007-07-05	28.16	28.27	27.88	28.19	315500
2007-07-06	28.22	28.31	28.05	28.30	322800
2007-07-09	28.28	28.28	27.76	27.91	395800
2007-07-10	27.79	27.89	27.46	27.47	262700
2007-07-11	27.51	27.51	27.23	27.50	437000
2007-07-12	27.60	28.04	27.50	28.00	457300
2007-07-13	28.03	28.12	27.83	28.03	289500
2007-07-16	27.93	27.99	27.72	27.93	453000
2007-07-17	27.89	28.16	27.79	27.80	314700
2007-07-18	27.49	27.68	27.27	27.41	588000
2007-07-19	27.51	27.68	27.32	27.40	470300
2007-07-20	27.40	27.50	26.98	27.18	714900
2007-07-23	27.24	27.53	27.18	27.18	551700
2007-07-24	27.00	27.21	26.66	26.75	467000
2007-07-25	27.15	29.00	27.11	28.00	1838800
2007-07-26	27.69	28.08	27.24	27.67	1359300
2007-07-27	27.58	28.50	26.97	27.27	897800
2007-07-30	27.31	27.64	27.12	27.31	997000
2007-07-31	27.52	28.06	27.43	27.58	807400
2007-08-01	27.55	28.25	27.45	28.20	852400
2007-08-02	28.45	28.93	28.30	28.55	1205100
2007-08-03	28.62	29.33	28.28	28.35	1448100
2007-08-06	28.39	29.45	28.09	29.25	1014000
2007-08-07	29.15	29.77	28.95	29.62	1327400
2007-08-08	29.90	31.04	29.84	30.74	2230800
2007-08-09	30.21	31.83	30.21	31.08	2381300
2007-08-10	30.20	30.24	28.62	29.26	1906500
2007-08-13	29.31	29.86	29.31	29.45	1015300
2007-08-14	29.47	29.81	28.67	28.69	930600
2007-08-15	28.55	29.77	28.55	29.16	1168000
2007-08-16	28.98	29.55	28.60	29.25	1507300
2007-08-17	30.74	30.74	29.33	29.69	1029800
2007-08-20	29.84	30.50	29.80	30.23	1184300
2007-08-21	29.98	30.80	29.57	30.54	979700
2007-08-22	30.68	31.35	30.36	30.78	686600
2007-08-23	31.00	31.00	30.20	30.32	534900
2007-08-24	30.23	30.43	29.92	30.15	562200
2007-08-27	30.14	30.40	29.82	30.25	496000
2007-08-28	30.11	30.19	29.50	29.51	467100
2007-08-29	28.77	29.60	28.64	29.56	1084300
2007-08-30	29.34	29.83	29.24	29.52	670600
2007-08-31	29.83	29.90	29.38	29.53	365400
2007-09-04	29.61	30.37	29.36	30.23	494500
2007-09-05	29.91	30.20	29.66	29.77	818300
2007-09-06	29.92	29.99	29.58	29.87	732900
2007-09-07	29.58	29.90	29.27	29.67	943000
2007-09-10	29.86	29.95	29.43	29.57	946400
2007-09-11	29.75	29.84	29.35	29.57	964700
2007-09-12	29.55	29.94	29.33	29.65	551400
2007-09-13	29.85	29.94	29.68	29.75	471500
2007-09-14	29.55	29.97	29.54	29.94	677800
2007-09-17	29.82	29.93	29.56	29.57	448600
2007-09-18	29.71	29.97	29.32	29.77	739500
2007-09-19	29.95	30.00	29.57	29.64	678700
2007-09-20	29.57	29.75	29.20	29.25	639600
2007-09-21	29.30	29.55	29.17	29.36	766400
2007-09-24	29.26	29.59	29.25	29.38	429700
2007-09-25	29.26	29.47	29.12	29.17	502300
2007-09-26	29.02	29.30	28.80	29.24	347400
2007-09-27	29.28	29.63	29.19	29.63	409000
2007-09-28	29.44	29.49	28.91	28.97	439300
2007-10-01	29.00	29.05	28.42	28.75	674200
2007-10-02	28.75	29.11	28.53	28.96	672800
2007-10-03	28.77	29.19	28.75	29.00	426900
2007-10-04	29.11	29.46	28.95	29.12	589000
2007-10-05	29.21	29.34	29.07	29.21	592800
2007-10-08	29.10	29.30	28.85	28.90	570400
2007-10-09	29.00	29.00	28.60	28.89	656100
2007-10-10	28.89	29.02	28.78	28.86	651100
2007-10-11	28.88	28.99	28.63	28.86	749200
2007-10-12	28.94	29.30	28.85	29.15	386100
2007-10-15	29.10	29.15	28.87	28.90	553700
2007-10-16	28.83	29.06	28.58	28.65	411100
2007-10-17	28.70	28.85	28.12	28.48	653200
2007-10-18	28.32	28.54	27.86	27.94	421900
2007-10-19	27.94	28.12	27.39	27.45	601300
2007-10-22	27.13	27.85	27.10	27.60	1074100
2007-10-23	27.61	27.61	26.74	27.03	783100
2007-10-24	25.78	26.12	24.64	25.97	2550100
2007-10-25	26.01	26.28	25.50	25.62	1301500
2007-10-26	25.82	26.71	25.70	26.44	1108100
2007-10-29	26.47	26.47	26.07	26.20	752700
2007-10-30	26.19	26.85	26.17	26.67	631900
2007-10-31	26.74	26.94	26.30	26.61	874000
2007-11-01	26.36	27.11	26.08	26.63	985500
2007-11-02	26.64	26.66	26.10	26.43	829500
2007-11-05	26.04	26.55	26.02	26.26	668615
2007-11-06	26.32	26.76	26.19	26.67	813900
2007-11-07	26.23	26.61	26.12	26.15	773901
2007-11-08	26.18	26.18	24.52	24.71	3007231
2007-11-09	24.37	26.49	24.37	25.98	1116000
2007-11-12	26.01	26.93	25.94	26.61	817951
2007-11-13	26.85	27.16	26.57	27.06	673610
2007-11-14	27.16	27.24	26.67	26.72	479700
2007-11-15	26.64	26.79	26.17	26.28	509400
2007-11-16	26.31	26.54	26.03	26.47	658900
2007-11-19	26.22	26.42	25.86	26.08	576220
2007-11-20	25.98	26.49	25.54	26.14	700100
2007-11-21	26.03	26.42	25.72	25.98	502300
2007-11-23	26.04	26.32	25.89	26.22	273400
2007-11-26	26.16	26.20	25.51	25.54	362060
2007-11-27	25.61	26.04	25.53	25.95	688517
2007-11-28	25.95	26.37	25.88	26.03	679900
2007-11-29	25.87	26.11	25.75	26.02	578835
2007-11-30	26.22	26.54	25.96	26.28	701200
2007-12-03	26.11	26.56	26.02	26.36	478200
2007-12-04	26.15	26.81	26.07	26.45	456000
2007-12-05	26.73	26.76	26.27	26.66	440500
2007-12-06	26.72	26.85	26.56	26.84	376800
2007-12-07	26.87	26.96	26.59	26.79	343700
2007-12-10	26.86	27.00	26.56	26.69	464400
2007-12-11	26.67	26.76	25.81	25.81	485145
2007-12-12	26.35	26.52	25.50	25.80	588437
2007-12-13	25.63	25.94	25.51	25.88	375500
2007-12-14	25.73	26.26	25.60	25.88	444100
2007-12-17	25.72	25.82	25.29	25.29	484700
2007-12-18	25.57	25.61	25.16	25.52	484206
2007-12-19	25.42	25.70	25.23	25.29	358902
2007-12-20	25.43	25.45	24.82	25.04	528426
2007-12-21	25.53	25.53	24.81	25.37	1044031
2007-12-24	25.19	25.88	25.19	25.83	177148
2007-12-26	25.75	25.96	25.33	25.46	489093
2007-12-27	25.28	25.31	24.45	24.47	524276
2007-12-28	24.36	24.69	24.23	24.26	406787
2007-12-31	24.18	24.38	24.01	24.19	449560
2008-01-02	24.14	24.23	23.70	23.72	443730
2008-01-03	23.80	23.83	23.32	23.40	602625
2008-01-04	23.13	23.47	23.08	23.24	806800
2008-01-07	23.30	23.78	23.18	23.47	624000
2008-01-08	24.17	24.95	23.44	23.45	1446700
2008-01-09	23.32	23.84	23.08	23.76	726332
2008-01-10	23.54	24.16	23.38	23.97	612311
2008-01-11	23.73	23.75	23.17	23.65	1567707
2008-01-14	23.86	23.93	23.58	23.79	535300
2008-01-15	23.56	23.65	23.22	23.24	407195
2008-01-16	23.55	24.79	22.98	24.48	1210053
2008-01-17	24.51	24.84	23.84	23.84	846973
2008-01-18	23.92	24.05	22.97	23.28	854200
2008-01-22	22.40	24.01	22.40	23.88	1069096
2008-01-23	23.28	25.70	23.28	25.50	1484826
2008-01-24	25.65	25.65	24.56	24.86	1014522
2008-01-25	24.93	24.99	24.24	24.47	1072079
2008-01-28	24.34	25.51	24.34	25.51	978999
2008-01-29	25.55	25.70	25.12	25.64	630775
2008-01-30	25.28	26.25	24.50	25.35	1018700
2008-01-31	25.01	25.59	24.83	25.38	853989
2008-02-01	25.37	25.96	25.27	25.96	657537
2008-02-04	25.98	25.98	25.47	25.51	419985
2008-02-05	25.10	25.45	24.83	24.86	485875
2008-02-06	24.94	24.94	24.37	24.48	625544
2008-02-07	24.38	24.94	24.25	24.60	476916
2008-02-08	24.59	25.14	24.48	24.76	591802
2008-02-11	24.83	24.83	23.75	23.80	753222
2008-02-12	23.88	24.10	23.50	23.67	660241
2008-02-13	23.95	24.01	23.52	23.69	488895
2008-02-14	23.80	23.80	23.31	23.49	482927
2008-02-15	23.43	23.90	23.22	23.88	449481
2008-02-19	24.04	24.26	23.51	23.64	453300
2008-02-20	23.57	24.09	23.52	24.04	450614
2008-02-21	24.13	24.13	23.64	23.75	363172
2008-02-22	23.77	24.03	23.41	24.00	475543
2008-02-25	24.11	24.50	23.51	24.30	595800
2008-02-26	24.12	24.34	23.95	24.34	494000
2008-02-27	24.24	24.92	24.14	24.47	740195
2008-02-28	24.39	24.42	24.17	24.21	871033
2008-02-29	24.01	24.12	23.57	23.60	670575
2008-03-03	23.64	23.71	23.45	23.62	564900
2008-03-04	23.42	23.92	23.40	23.76	310606
2008-03-05	23.77	23.99	23.59	23.76	481351
2008-03-06	23.63	23.89	23.54	23.64	671225
2008-03-07	23.53	23.98	23.45	23.78	528607
2008-03-10	23.74	24.04	23.61	24.00	602557
2008-03-11	24.50	24.74	23.97	24.55	880910
2008-03-12	24.60	24.90	24.26	24.30	726700
2008-03-13	24.25	24.66	24.00	24.63	663350
2008-03-14	24.69	24.69	23.83	23.98	614874
2008-03-17	23.50	24.10	23.27	23.89	880358
2008-03-18	24.24	24.58	24.02	24.54	888854
2008-03-19	24.57	24.94	24.38	24.38	645900
2008-03-20	24.46	24.89	24.31	24.79	781562
2008-03-24	24.88	24.98	23.82	23.91	1412139
2008-03-25	23.87	24.82	23.87	24.80	915700
2008-03-26	24.66	24.71	24.23	24.27	1076399
2008-03-27	24.22	24.49	23.57	23.61	882355
2008-03-28	23.58	23.82	23.40	23.48	404100
2008-03-31	23.56	23.69	23.41	23.62	874300
2008-04-01	23.76	24.63	23.76	24.63	557775
2008-04-02	24.77	25.00	24.56	25.00	616217
2008-04-03	24.85	25.00	24.72	25.00	495613
2008-04-04	24.95	25.09	24.72	24.90	497500
2008-04-07	25.10	25.16	24.82	25.10	355560
2008-04-08	24.97	25.08	24.78	24.85	569500
2008-04-09	24.81	25.00	24.69	24.75	330400
2008-04-10	24.70	24.99	24.50	24.83	272757
2008-04-11	24.62	25.00	24.56	24.58	347500
2008-04-14	24.50	24.62	23.47	23.69	1559825
2008-04-15	23.78	24.39	23.78	24.38	608354
2008-04-16	24.72	24.72	23.90	24.15	894253
2008-04-17	24.11	24.30	23.90	24.00	1087558
2008-04-18	24.30	24.46	24.08	24.35	517405
2008-04-21	24.05	24.31	23.57	24.02	404877
2008-04-22	23.99	24.21	23.84	23.98	316540
2008-04-23	24.03	24.19	23.89	24.07	399160
2008-04-24	24.05	24.45	23.95	24.33	462118
2008-04-25	23.76	24.62	23.75	24.53	916494
2008-04-28	24.62	24.75	24.41	24.67	460718
2008-04-29	24.67	24.92	24.48	24.89	511869
2008-04-30	24.95	24.96	24.55	24.57	498172
2008-05-01	24.58	25.43	24.58	25.43	434347
2008-05-02	25.56	25.56	25.11	25.44	517626
2008-05-05	25.42	25.53	25.12	25.33	451131
2008-05-06	25.18	25.65	25.16	25.51	397621
2008-05-07	25.60	25.80	25.00	25.00	507017
2008-05-08	24.97	25.42	24.89	25.25	464293
2008-05-09	25.10	25.69	25.05	25.54	412065
2008-05-12	25.60	26.27	25.60	26.23	483869
2008-05-13	26.19	26.25	25.99	26.09	441204
2008-05-14	26.12	26.59	26.12	26.51	390401
2008-05-15	26.59	26.59	26.02	26.37	555868
2008-05-16	26.50	26.50	26.04	26.12	342288
2008-05-19	26.16	26.41	25.95	26.27	443048
2008-05-20	26.15	26.24	25.90	26.01	468308
2008-05-21	25.30	25.42	24.83	24.99	1096579
2008-05-22	25.02	25.38	25.00	25.25	466874
2008-05-23	25.10	25.11	24.92	24.98	549996
2008-05-27	25.07	25.29	25.01	25.20	455850
2008-05-28	25.22	25.39	24.99	25.02	384880
2008-05-29	25.06	25.41	25.02	25.34	383607
2008-05-30	25.40	25.56	25.21	25.53	514739
2008-06-02	25.53	25.53	25.01	25.25	472621
2008-06-03	25.30	25.42	25.00	25.21	420301
2008-06-04	25.08	25.26	24.91	25.14	372943
2008-06-05	25.20	25.60	25.20	25.60	287498
2008-06-06	25.40	25.44	24.99	25.00	435764
2008-06-09	25.24	25.91	25.21	25.45	660146
2008-06-10	25.33	25.91	25.17	25.76	531525
2008-06-11	25.70	26.17	25.61	25.74	797593
2008-06-12	25.81	26.27	25.77	26.02	406194
2008-06-13	26.24	26.24	25.80	26.21	307996
2008-06-16	26.07	26.18	25.85	26.06	310688
2008-06-17	26.15	26.27	25.76	25.87	405081
2008-06-18	25.70	26.00	25.56	25.79	385265
2008-06-19	25.76	26.02	25.54	26.00	374701
2008-06-20	25.90	25.90	25.14	25.15	793021
2008-06-23	25.32	25.94	25.11	25.39	631333
2008-06-24	25.45	25.45	25.01	25.18	495945
2008-06-25	25.21	25.73	25.09	25.19	499567
2008-06-26	24.89	24.99	24.50	24.74	758871
2008-06-27	24.67	24.99	24.47	24.58	810204
2008-06-30	24.58	24.58	23.99	24.10	659944
2008-07-01	23.90	24.46	23.86	24.38	691211
2008-07-02	24.34	24.68	24.23	24.43	581522
2008-07-03	24.54	24.65	24.20	24.40	233383
2008-07-07	24.48	24.69	23.98	24.41	472025
2008-07-08	24.54	25.68	24.31	25.68	674043
2008-07-09	25.69	26.18	25.59	25.68	751489
2008-07-10	25.57	26.00	25.25	25.38	638475
2008-07-11	25.09	25.74	24.97	25.27	774142
2008-07-14	25.34	25.48	24.59	24.59	1181551
2008-07-15	24.40	24.82	24.12	24.24	1074001
2008-07-16	24.41	25.45	24.08	25.39	1026057
2008-07-17	25.50	25.74	24.87	25.54	1122504
2008-07-18	25.65	25.65	24.86	25.47	921832
2008-07-21	25.60	25.60	24.89	24.93	685130
2008-07-22	24.88	25.93	24.75	25.91	560967
2008-07-23	25.88	26.06	25.50	26.02	870047
2008-07-24	25.98	26.08	25.32	25.32	666747
2008-07-25	25.55	25.79	25.04	25.17	643010
2008-07-28	25.23	25.23	24.70	24.75	677455
2008-07-29	24.76	25.48	24.70	25.34	949980
2008-07-30	24.40	25.85	24.40	25.15	1066095
2008-07-31	24.91	25.64	24.90	25.43	876032
2008-08-01	25.39	25.39	24.91	25.07	746602
2008-08-04	24.85	25.20	24.50	25.03	541473
2008-08-05	25.11	25.73	25.08	25.73	587588
2008-08-06	25.65	25.98	25.35	25.69	531188
2008-08-07	25.49	25.92	24.93	25.31	515971
2008-08-08	25.24	25.90	25.23	25.86	410831
2008-08-11	25.87	26.63	25.57	26.32	524791
2008-08-12	26.30	26.51	26.04	26.04	675751
2008-08-13	25.85	25.95	25.44	25.69	412690
2008-08-14	25.56	26.29	25.54	26.18	383044
2008-08-15	26.26	26.43	25.90	26.12	402040
2008-08-18	26.12	26.32	25.76	25.86	457217
2008-08-19	25.74	26.02	25.51	25.85	487719
2008-08-20	25.81	26.01	25.58	25.96	458474
2008-08-21	25.80	26.15	25.55	25.98	354364
2008-08-22	26.02	26.19	25.78	26.15	540001
2008-08-25	26.10	26.13	25.55	25.60	526631
2008-08-26	25.57	25.91	25.25	25.91	509372
2008-08-27	25.91	26.22	25.90	26.22	384847
2008-08-28	26.31	26.54	26.20	26.54	470178
2008-08-29	26.50	26.77	26.24	26.48	398794
2008-09-02	26.81	26.99	26.59	26.90	432411
2008-09-03	26.90	27.27	26.55	27.26	542083
2008-09-04	27.10	27.13	26.70	26.75	470526
2008-09-05	26.52	26.94	26.32	26.85	649694
2008-09-08	27.40	27.62	26.66	27.23	698025
2008-09-09	27.14	27.31	26.38	26.38	908168
2008-09-10	26.42	26.94	26.25	26.74	455520
2008-09-11	26.42	26.95	26.41	26.82	545607
2008-09-12	26.59	27.40	26.47	27.06	774534
2008-09-15	26.06	27.50	25.54	26.62	986934
2008-09-16	26.27	27.43	25.88	27.40	894751
2008-09-17	27.15	27.49	26.78	26.78	925287
2008-09-18	26.84	28.39	25.96	28.30	2513920
2008-09-19	29.21	30.00	27.60	28.54	1543418
2008-09-22	28.25	28.50	27.71	27.75	365868
2008-09-23	27.65	27.75	27.19	27.36	465531
2008-09-24	27.25	27.55	26.76	26.95	443581
2008-09-25	27.11	27.43	26.86	27.37	552371
2008-09-26	27.01	27.21	26.68	26.98	544842
2008-09-29	26.63	27.05	25.37	25.56	751262
2008-09-30	26.00	26.23	25.28	25.66	1290107
2008-10-01	25.59	25.68	24.83	25.18	1444047
2008-10-02	25.10	25.61	24.81	25.17	1533914
2008-10-03	25.43	25.87	24.81	25.23	1423699
2008-10-06	24.79	26.38	24.55	24.87	1927582
2008-10-07	24.96	26.02	24.73	24.73	2236491
2008-10-08	23.86	24.98	23.71	24.75	1342511
2008-10-09	25.02	25.40	23.74	23.80	1910141
2008-10-10	23.47	27.70	21.63	27.70	2361133
2008-10-13	27.21	28.21	23.65	25.32	2095166
2008-10-14	25.56	26.50	24.28	25.00	1631304
2008-10-15	24.77	25.02	24.40	24.55	1493545
2008-10-16	24.72	24.73	22.93	24.13	1192210
2008-10-17	23.89	24.61	23.31	23.91	895012
2008-10-20	23.89	24.73	23.77	24.13	1449510
2008-10-21	23.99	24.62	23.91	24.24	2111758
2008-10-22	24.00	24.30	23.47	23.74	1889787
2008-10-23	23.88	24.12	22.49	23.00	1196024
2008-10-24	22.30	22.88	21.38	22.56	1135737
2008-10-27	22.32	22.84	21.71	22.10	658555
2008-10-28	22.58	23.80	22.03	23.64	796980
2008-10-29	23.69	24.31	23.08	23.48	1942643
2008-10-30	23.67	24.17	23.60	23.95	860158
2008-10-31	23.81	24.69	23.73	24.36	1593587
2008-11-03	25.60	25.60	24.38	24.65	1188023
2008-11-04	24.69	25.51	24.18	25.51	961177
2008-11-05	25.34	25.34	24.01	24.07	816619
2008-11-06	23.95	23.99	23.24	23.24	825100
2008-11-07	23.28	23.63	22.81	23.63	867829
2008-11-10	23.90	24.05	23.08	23.19	454630
2008-11-11	23.04	23.31	22.68	23.05	817634
2008-11-12	23.02	23.79	22.95	23.17	906906
2008-11-13	23.29	24.53	22.45	24.53	912378
2008-11-14	23.36	25.01	23.35	23.90	935007
2008-11-17	23.81	24.65	23.79	24.13	1056883
2008-11-18	24.03	25.08	23.84	24.24	1493976
2008-11-19	24.22	25.00	23.55	23.55	997132
2008-11-20	23.40	24.00	22.20	22.25	1202288
2008-11-21	22.59	22.99	21.38	22.67	1134260
2008-11-24	23.04	23.95	22.36	23.67	806957
2008-11-25	24.03	24.32	23.49	24.25	975386
2008-11-26	23.97	24.77	23.64	24.77	641405
2008-11-28	24.60	24.80	24.39	24.80	298036
2008-12-01	24.16	24.86	23.07	23.30	1019634
2008-12-02	23.48	24.09	23.06	23.79	1012255
2008-12-03	23.50	24.59	23.13	24.46	684624
2008-12-04	24.14	24.63	23.62	23.91	692719
2008-12-05	23.73	24.68	23.48	24.68	1008766
2008-12-08	25.02	25.02	24.32	24.73	785277
2008-12-09	24.53	24.73	23.62	23.71	954885
2008-12-10	23.79	23.96	23.30	23.87	929607
2008-12-11	23.54	24.05	22.90	23.05	915493
2008-12-12	22.79	23.82	22.65	23.37	1271349
2008-12-15	23.42	23.67	22.91	23.50	805734
2008-12-16	23.73	24.39	23.50	24.33	1138399
2008-12-17	24.43	24.85	23.96	24.54	801977
2008-12-18	24.64	25.61	24.39	24.66	837751
2008-12-19	24.79	25.09	24.30	25.03	1096769
2008-12-22	24.96	25.20	24.35	24.68	755261
2008-12-23	24.80	25.00	24.50	24.71	633772
2008-12-24	24.55	24.84	24.27	24.83	384535
2008-12-26	24.78	25.27	24.64	25.24	461576
2008-12-29	25.17	25.17	24.51	24.77	727603
2008-12-30	24.75	25.47	24.75	25.40	636625
2008-12-31	25.43	26.00	25.30	25.91	703653
2009-01-02	25.97	26.00	25.47	25.78	490318
2009-01-05	25.62	25.87	25.30	25.62	690095
2009-01-06	25.71	25.97	25.15	25.75	703455
2009-01-07	25.51	26.02	25.45	25.54	842463
2009-01-08	25.19	25.91	25.19	25.80	830173
2009-01-09	25.66	25.80	25.25	25.31	505956
2009-01-12	24.53	25.08	23.73	24.35	1042247
2009-01-13	24.51	24.93	24.22	24.70	735949
2009-01-14	24.36	24.52	23.65	23.65	900000
2009-01-15	23.72	24.36	23.29	23.92	963793
2009-01-16	24.14	24.59	24.04	24.35	876527
2009-01-20	23.98	25.27	23.10	24.29	1274118
2009-01-21	24.71	24.71	23.56	24.60	1152732
2009-01-22	23.65	24.62	23.65	24.00	988379
2009-01-23	23.59	24.09	23.02	23.85	954302
2009-01-26	23.94	24.14	23.40	23.62	837466
2009-01-27	23.70	24.19	23.38	23.72	764068
2009-01-28	24.23	24.46	23.74	24.38	1047143
2009-01-29	24.17	24.38	23.77	23.84	802728
2009-01-30	24.02	24.31	23.50	23.57	1040793
2009-02-02	23.29	24.09	23.17	24.03	1356778
2009-02-03	24.02	24.16	23.62	23.76	1355905
2009-02-04	20.99	21.00	18.31	18.45	3851020
2009-02-05	18.61	18.85	17.78	18.73	3544945
2009-02-06	18.87	18.87	17.61	17.95	2956298
2009-02-09	18.00	18.07	17.58	17.90	1628954
2009-02-10	17.87	18.33	17.41	17.50	1952599
2009-02-11	17.52	17.99	16.99	17.99	1897570
2009-02-12	18.32	18.89	17.69	18.34	1954806
2009-02-13	18.28	18.60	17.36	17.53	1589956
2009-02-17	17.11	17.81	16.88	17.54	1833621
2009-02-18	17.31	17.81	17.01	17.57	1307040
2009-02-19	17.58	17.58	16.88	16.92	1002872
2009-02-20	16.79	16.92	16.27	16.64	1435239
2009-02-23	16.77	16.96	16.01	16.01	940730
2009-02-24	16.05	16.31	15.58	16.27	1588208
2009-02-25	16.16	16.54	15.88	16.20	974591
2009-02-26	16.35	16.48	15.51	15.78	1245896
2009-02-27	15.57	16.28	15.57	15.87	1957568
2009-03-02	15.54	15.72	15.31	15.57	1710006
2009-03-03	15.46	15.69	14.96	15.04	1395530
2009-03-04	14.95	15.75	14.82	15.46	1714911
2009-03-05	15.59	15.63	15.20	15.49	2969457
2009-03-06	15.62	15.74	15.17	15.68	1513625
2009-03-09	15.86	15.86	15.31	15.49	1247529
2009-03-10	15.74	15.91	15.06	15.88	1479201
2009-03-11	15.95	16.02	15.34	15.92	1090389
2009-03-12	15.95	16.26	15.40	16.19	1564594
2009-03-13	16.21	16.70	15.89	16.63	1214801
2009-03-16	16.43	16.82	16.03	16.14	1591452
2009-03-17	16.29	16.78	15.98	16.77	987064
2009-03-18	16.69	17.57	16.43	17.56	1437711
2009-03-19	17.56	17.59	16.99	17.07	1375856
2009-03-20	17.05	17.47	16.99	17.03	1073343
2009-03-23	17.31	17.73	16.94	17.70	1385588
2009-03-24	17.50	17.85	17.20	17.44	1560925
2009-03-25	17.57	17.96	17.34	17.89	1935620
2009-03-26	17.95	18.33	17.76	18.20	1362424
2009-03-27	17.87	17.87	17.23	17.25	1365801
2009-03-30	16.99	17.12	16.63	16.67	1342112
2009-03-31	16.81	17.15	16.44	17.00	1351839
2009-04-01	16.86	17.02	16.51	16.86	1170148
2009-04-02	17.08	17.25	16.67	16.86	1380133
2009-04-03	16.91	17.53	16.52	17.51	2329094
2009-04-06	17.38	17.57	17.22	17.32	875283
2009-04-07	17.16	17.41	16.99	17.15	867412
2009-04-08	17.25	17.40	16.97	17.23	621687
2009-04-09	17.51	18.09	17.11	18.08	2260005
2009-04-13	17.88	18.04	17.56	18.00	873460
2009-04-14	18.03	18.08	17.58	17.60	1217540
2009-04-15	17.73	18.46	17.58	18.45	984945
2009-04-16	18.56	18.85	18.19	18.74	927231
2009-04-17	18.72	18.94	18.44	18.78	1236345
2009-04-20	18.49	18.95	18.18	18.19	1204128
2009-04-21	18.03	18.65	16.86	18.62	1490749
2009-04-22	18.38	18.66	17.74	18.15	1398801
2009-04-23	18.34	18.34	17.45	18.04	1184533
2009-04-24	18.13	18.51	17.70	18.38	1440886
2009-04-27	18.28	19.19	18.28	19.02	1896088
2009-04-28	18.60	19.22	18.50	19.05	1515251
2009-04-29	22.00	22.55	21.44	22.45	3520376
2009-04-30	22.50	23.25	22.46	22.48	2021985
2009-05-01	22.49	22.49	21.30	21.39	1880066
2009-05-04	21.15	21.61	21.04	21.45	2555523
2009-05-05	21.42	21.87	21.34	21.70	1410107
2009-05-06	21.84	21.84	21.23	21.53	1776769
2009-05-07	21.77	21.90	21.10	21.14	1649997
2009-05-08	21.55	22.07	21.09	22.07	1196259
2009-05-11	21.43	21.95	21.00	21.45	1154123
2009-05-12	21.58	21.95	21.18	21.28	1169779
2009-05-13	21.16	21.55	20.67	20.67	1252975
2009-05-14	20.71	20.94	20.52	20.80	1299321
2009-05-15	20.82	21.00	20.56	20.83	997213
2009-05-18	20.84	21.24	20.43	21.17	1283732
2009-05-19	21.07	21.12	20.53	20.64	769616
2009-05-20	20.66	20.95	20.35	20.39	759960
2009-05-21	20.33	20.60	20.20	20.55	768842
2009-05-22	20.52	20.92	20.34	20.50	696107
2009-05-26	20.58	20.88	20.07	20.87	927582
2009-05-27	20.79	20.83	20.10	20.13	726600
2009-05-28	20.32	20.67	20.05	20.57	651614
2009-05-29	20.31	20.95	20.19	20.95	713929
2009-06-01	21.00	21.28	20.55	21.20	1204069
2009-06-02	21.32	21.80	20.90	21.44	725778
2009-06-03	21.11	21.33	20.72	21.18	695068
2009-06-04	21.26	21.37	21.04	21.31	715384
2009-06-05	21.41	21.56	21.07	21.43	725029
2009-06-08	21.25	21.54	21.09	21.47	518103
2009-06-09	21.25	21.67	21.25	21.58	449327
2009-06-10	21.67	21.75	21.46	21.72	561608
2009-06-11	21.46	21.84	21.29	21.46	506169
2009-06-12	21.49	21.49	20.75	21.20	423003
2009-06-15	21.08	21.38	21.05	21.14	539510
2009-06-16	21.24	21.39	21.08	21.15	501222
2009-06-17	21.15	21.59	21.15	21.26	541525
2009-06-18	21.33	21.60	21.17	21.45	719368
2009-06-19	21.60	21.92	21.49	21.69	918927
2009-06-22	21.67	22.00	21.41	21.43	968295
2009-06-23	21.44	21.90	21.42	21.82	1006801
2009-06-24	21.93	21.95	21.60	21.74	534432
2009-06-25	21.81	21.95	21.53	21.93	686379
2009-06-26	21.70	21.79	21.21	21.29	2052370
2009-06-29	21.50	21.60	21.30	21.57	615480
2009-06-30	21.60	21.60	21.28	21.34	655004
2009-07-01	21.43	21.51	20.96	21.35	760929
2009-07-02	21.20	21.37	20.92	20.92	567485
2009-07-06	20.95	21.14	20.76	21.05	592503
2009-07-07	20.97	21.19	20.60	20.61	499623
2009-07-08	20.70	20.78	20.20	20.38	892968
2009-07-09	20.55	20.71	20.20	20.66	491621
2009-07-10	20.60	20.78	20.40	20.51	475106
2009-07-13	20.63	21.05	20.55	21.05	880664
2009-07-14	20.99	21.22	20.78	21.22	571364
2009-07-15	21.40	21.70	21.17	21.58	1055159
2009-07-16	21.53	21.90	21.29	21.77	568503
2009-07-17	21.79	21.90	21.54	21.78	440089
2009-07-20	21.74	21.86	21.59	21.84	542022
2009-07-21	21.86	21.90	21.50	21.61	400678
2009-07-22	21.53	21.96	21.53	21.76	580411
2009-07-23	21.81	22.35	21.69	22.24	701291
2009-07-24	22.03	22.24	21.86	22.23	466990
2009-07-27	22.23	22.87	21.99	22.71	877775
2009-07-28	22.65	22.83	22.55	22.60	643784
2009-07-29	22.70	23.45	22.70	23.19	1009751
2009-07-30	23.39	23.46	22.80	22.90	955016
2009-07-31	22.78	23.17	22.78	22.90	982485
2009-08-03	23.19	23.24	22.88	23.04	691404
2009-08-04	23.03	23.38	22.84	23.25	578118
2009-08-05	23.31	23.66	23.22	23.51	732467
2009-08-06	23.52	23.63	23.15	23.27	588416
2009-08-07	23.53	23.56	23.27	23.40	609700
2009-08-10	23.34	23.52	23.19	23.26	436803
2009-08-11	23.28	23.95	23.24	23.76	765205
2009-08-12	23.78	24.43	23.66	24.30	770313
2009-08-13	23.69	24.47	23.51	24.47	1722162
2009-08-14	24.36	24.36	23.99	24.32	797041
2009-08-17	24.08	24.19	23.73	23.90	801260
2009-08-18	23.99	23.99	23.34	23.41	942943
2009-08-19	23.32	23.52	23.10	23.27	632794
2009-08-20	23.22	23.60	23.17	23.60	420340
2009-08-21	23.72	24.12	23.62	23.93	547483
2009-08-24	24.02	24.20	23.85	23.93	380686
2009-08-25	23.96	24.15	23.81	24.01	360567
2009-08-26	24.02	24.16	23.81	23.87	514769
2009-08-27	23.87	23.93	23.51	23.83	478340
2009-08-28	23.87	23.91	23.44	23.60	666182
2009-08-31	23.36	23.83	23.36	23.77	581392
2009-09-01	23.69	23.90	23.45	23.46	692183
2009-09-02	23.36	23.56	23.22	23.40	371713
2009-09-03	23.56	23.56	22.95	23.43	423728
2009-09-04	23.43	23.63	23.25	23.63	287846
2009-09-08	23.77	23.84	23.46	23.52	402671
2009-09-09	23.51	23.90	23.36	23.80	460058
2009-09-10	23.74	24.02	23.66	23.99	459011
2009-09-11	23.99	24.11	23.80	23.87	327196
2009-09-14	23.83	24.21	23.64	24.17	377585
2009-09-15	24.16	24.20	23.97	24.10	530842
2009-09-16	24.09	24.56	23.97	24.56	741017
2009-09-17	24.55	24.70	24.21	24.26	438895
2009-09-18	24.26	24.32	24.04	24.07	531122
2009-09-21	23.92	24.39	23.92	24.14	500142
2009-09-22	24.23	24.23	23.71	23.83	431881
2009-09-23	23.93	24.78	23.75	24.52	878982
2009-09-24	24.58	25.00	24.44	24.89	879568
2009-09-25	24.90	24.96	24.70	24.85	1110686
2009-09-28	24.73	25.00	24.55	24.91	885305
2009-09-29	24.92	24.99	24.65	24.76	386433
2009-09-30	24.85	24.89	24.29	24.37	779145
2009-10-01	24.39	24.54	23.86	23.89	727582
2009-10-02	23.74	23.88	23.62	23.72	687750
2009-10-05	23.84	23.84	23.56	23.76	452329
2009-10-06	23.81	24.08	23.75	24.03	294459
2009-10-07	23.95	24.18	23.78	24.18	407262
2009-10-08	24.31	24.57	24.21	24.39	413854
2009-10-09	24.35	24.61	24.26	24.57	318743
2009-10-12	24.55	24.55	24.37	24.45	209831
2009-10-13	24.35	24.51	24.07	24.21	286885
2009-10-14	24.33	24.53	24.25	24.49	364223
2009-10-15	24.44	24.65	24.33	24.60	269166
2009-10-16	24.45	24.57	24.08	24.41	367533
2009-10-19	24.41	24.49	24.28	24.34	326647
2009-10-20	24.29	24.37	24.02	24.05	471516
2009-10-21	24.05	24.52	23.91	23.92	464991
2009-10-22	23.97	24.52	23.85	24.49	409326
2009-10-23	24.56	24.60	24.04	24.30	462710
2009-10-26	24.37	24.61	24.07	24.14	566694
2009-10-27	24.21	24.39	23.97	24.01	518643
2009-10-28	23.18	23.89	22.22	22.39	1369557
2009-10-29	22.46	22.69	22.24	22.67	864248
2009-10-30	22.54	22.54	22.16	22.31	926420
2009-11-02	22.42	22.65	22.00	22.38	524346
2009-11-03	22.39	22.65	22.24	22.60	742922
2009-11-04	22.67	22.91	22.50	22.51	511462
2009-11-05	22.71	22.91	22.56	22.87	740785
2009-11-06	22.80	22.90	22.66	22.86	490513
2009-11-09	22.90	23.35	22.84	23.33	371318
2009-11-10	23.24	23.41	23.02	23.17	357149
2009-11-11	23.36	23.45	23.11	23.30	436506
2009-11-12	23.25	23.41	22.88	22.90	327463
2009-11-13	23.02	23.12	22.86	22.98	230856
2009-11-16	23.06	23.38	23.06	23.23	406213
2009-11-17	23.10	23.27	23.05	23.23	330831
2009-11-18	23.22	23.30	23.04	23.11	265069
2009-11-19	22.95	23.04	22.43	22.49	364523
2009-11-20	22.35	22.53	22.29	22.46	219036
2009-11-23	22.69	22.84	22.57	22.76	389914
2009-11-24	22.72	22.83	22.57	22.72	264747
2009-11-25	22.82	22.90	22.58	22.70	152578
2009-11-27	22.30	22.55	22.12	22.23	212095
2009-11-30	22.15	22.42	21.95	22.40	616741
2009-12-01	22.40	22.56	22.30	22.53	325716
2009-12-02	22.58	22.62	22.41	22.54	216879
2009-12-03	22.56	22.61	22.29	22.30	306816
2009-12-04	22.49	22.72	22.31	22.60	329640
2009-12-07	22.63	22.65	22.47	22.56	416590
2009-12-08	22.43	22.54	22.28	22.36	224221
2009-12-09	22.28	22.39	22.10	22.21	445436
2009-12-10	22.28	22.43	22.12	22.25	433716
2009-12-11	22.22	22.32	22.11	22.20	428445
2009-12-14	22.23	22.38	22.12	22.38	372149
2009-12-15	22.38	22.57	22.23	22.56	541392
2009-12-16	22.68	22.68	22.22	22.39	573019
2009-12-17	22.22	22.36	21.88	22.18	1077426
2009-12-18	22.19	22.20	21.96	22.05	1833210
2009-12-21	22.09	22.26	22.03	22.10	351413
2009-12-22	22.11	22.37	22.01	22.37	568149
2009-12-23	22.45	22.59	22.22	22.37	598677
2009-12-24	22.37	22.66	22.28	22.53	367011
2009-12-28	22.63	22.85	22.49	22.79	408757
2009-12-29	22.71	22.91	22.46	22.88	338617
2009-12-30	22.89	23.09	22.78	22.88	392579
2009-12-31	22.83	22.88	22.51	22.51	368636
2010-01-04	22.60	22.81	22.28	22.33	379235
2010-01-05	22.35	22.42	21.90	22.21	545625
2010-01-06	22.26	22.44	22.11	22.22	349366
2010-01-07	22.10	22.15	21.96	22.08	633418
2010-01-08	22.10	22.18	22.00	22.14	391204
2010-01-11	22.14	22.30	22.05	22.17	582572
2010-01-12	22.10	22.35	22.10	22.30	446963
2010-01-13	22.31	22.36	22.20	22.29	244143
2010-01-14	22.22	22.28	22.13	22.23	299397
2010-01-15	22.24	22.28	21.98	22.00	243260
2010-01-19	22.02	22.26	22.02	22.25	400709
2010-01-20	22.08	22.14	21.90	22.14	278730
2010-01-21	22.09	22.37	22.02	22.31	501514
2010-01-22	22.36	22.73	22.31	22.70	778418
2010-01-25	22.82	23.34	22.68	22.82	558603
2010-01-26	22.84	22.99	22.66	22.66	316969
2010-01-27	22.59	22.83	22.32	22.48	561699
2010-01-28	22.55	22.74	22.27	22.60	385808
2010-01-29	22.66	22.98	22.55	22.55	469984
2010-02-01	22.61	22.84	22.53	22.78	404695
2010-02-02	22.83	23.00	22.55	22.70	903749
2010-02-03	22.80	24.12	22.80	23.74	1457821
2010-02-04	23.50	23.78	23.32	23.56	925242
2010-02-05	23.49	23.52	22.82	23.10	843385
2010-02-08	23.25	23.25	22.71	22.77	571010
2010-02-09	22.92	23.00	22.72	22.86	530781
2010-02-10	22.85	22.95	22.71	22.88	339517
2010-02-11	22.90	23.00	22.76	22.94	304488
2010-02-12	22.85	22.98	22.68	22.98	523616
2010-02-16	23.04	23.04	22.76	23.04	399020
2010-02-17	23.06	23.33	22.95	23.27	588568
2010-02-18	23.28	23.36	23.15	23.34	443504
2010-02-19	23.34	23.54	23.28	23.54	361031
2010-02-22	23.60	23.62	23.41	23.61	317127
2010-02-23	23.60	23.81	23.49	23.72	455896
2010-02-24	23.79	23.88	23.73	23.87	378730
2010-02-25	23.63	23.80	23.59	23.77	362493
2010-02-26	23.79	23.83	23.59	23.73	480712
2010-03-01	23.77	24.03	23.70	24.02	567609
2010-03-02	24.01	24.16	23.88	24.13	484366
2010-03-03	24.09	24.32	24.06	24.29	389054
2010-03-04	24.39	24.50	24.02	24.17	482767
2010-03-05	24.32	24.45	24.05	24.43	334737
2010-03-08	24.42	24.56	24.36	24.39	541136
2010-03-09	24.37	24.48	24.19	24.43	728773
2010-03-10	24.42	24.64	24.20	24.64	768310
2010-03-11	24.58	24.81	24.46	24.73	434989
2010-03-12	24.86	25.21	24.70	25.21	729131
2010-03-15	25.25	25.44	25.05	25.32	625887
2010-03-16	25.30	25.61	25.29	25.49	496422
2010-03-17	25.56	25.68	25.40	25.64	325263
2010-03-18	25.70	25.84	25.61	25.73	327813
2010-03-19	25.14	25.60	24.96	25.58	915881
2010-03-22	25.50	25.50	24.92	24.97	2011083
2010-03-23	24.93	25.21	24.76	25.21	746575
2010-03-24	25.17	25.17	24.74	25.06	510461
2010-03-25	25.18	25.28	25.06	25.17	569747
2010-03-26	25.25	25.31	25.02	25.09	410407
2010-03-29	25.01	25.12	24.77	24.95	450726
2010-03-30	25.01	25.04	24.76	24.91	425010
2010-03-31	24.83	24.94	24.53	24.55	450955
2010-04-01	24.59	24.73	24.33	24.50	463341
2010-04-05	24.50	24.65	24.46	24.60	510157
2010-04-06	24.46	24.82	24.46	24.73	467810
2010-04-07	24.57	24.77	24.46	24.68	455128
2010-04-08	24.68	24.73	24.50	24.58	537898
2010-04-09	24.51	24.62	24.29	24.61	398888
2010-04-12	24.55	24.81	24.30	24.81	307175
2010-04-13	24.71	25.02	24.71	25.02	410182
2010-04-14	25.01	25.24	24.99	25.24	286472
2010-04-15	25.18	25.42	25.10	25.34	454188
2010-04-16	25.35	25.53	25.17	25.37	598764
2010-04-19	25.25	25.44	25.07	25.40	505092
2010-04-20	25.49	25.84	25.31	25.84	437727
2010-04-21	25.79	25.89	25.51	25.76	551219
2010-04-22	25.68	26.35	25.51	26.31	631783
2010-04-23	26.50	27.00	26.21	26.51	782589
2010-04-26	26.55	26.65	26.38	26.44	519969
2010-04-27	26.40	26.79	26.02	26.06	752398
2010-04-28	26.21	26.29	25.71	25.81	706757
2010-04-29	25.85	26.56	25.80	26.56	785169
2010-04-30	26.50	26.56	26.22	26.27	560890
2010-05-03	26.38	26.61	26.30	26.59	496610
2010-05-04	26.35	26.53	26.26	26.41	675072
2010-05-05	26.16	26.50	25.74	25.87	854957
2010-05-06	25.76	25.85	22.63	24.58	1912605
2010-05-07	24.62	24.73	24.03	24.29	1491408
2010-05-10	25.24	25.24	24.60	25.19	584274
2010-05-11	24.91	25.58	24.91	25.29	446561
2010-05-12	25.42	25.54	25.14	25.46	508344
2010-05-13	25.38	25.45	25.19	25.19	631476
2010-05-14	25.01	25.20	24.94	25.13	880373
2010-05-17	25.14	25.26	24.63	25.11	593865
2010-05-18	25.36	25.36	24.84	25.00	820538
2010-05-19	24.85	25.13	24.69	24.90	560159
2010-05-20	24.51	24.83	24.43	24.43	1326560
2010-05-21	24.17	24.67	23.93	24.65	965215
2010-05-24	24.52	24.67	24.40	24.45	469698
2010-05-25	23.85	24.19	23.66	24.15	549535
2010-05-26	24.19	24.37	23.92	23.95	620700
2010-05-27	24.34	24.85	24.21	24.84	620694
2010-05-28	24.77	24.92	24.56	24.69	348886
2010-06-01	24.62	24.87	24.37	24.37	410880
2010-06-02	24.41	24.70	24.28	24.70	458846
2010-06-03	25.66	25.66	24.87	25.54	778199
2010-06-04	25.20	25.34	24.49	24.52	566114
2010-06-07	24.63	24.74	24.29	24.29	447925
2010-06-08	24.28	24.46	23.96	24.42	543720
2010-06-09	24.55	24.65	24.24	24.27	632130
2010-06-10	24.64	24.82	24.53	24.79	389862
2010-06-11	24.55	25.10	24.53	25.08	348959
2010-06-14	25.29	25.55	25.12	25.36	859248
2010-06-15	25.42	25.77	25.28	25.74	519490
2010-06-16	25.65	25.75	25.44	25.72	499025
2010-06-17	25.79	25.80	25.36	25.67	482810
2010-06-18	25.68	25.68	25.35	25.66	427220
2010-06-21	25.93	25.99	25.73	25.81	499135
2010-06-22	25.86	26.05	25.59	25.59	373875
2010-06-23	25.60	25.80	25.38	25.67	454294
2010-06-24	25.54	25.80	25.50	25.68	613350
2010-06-25	25.67	26.05	25.44	25.90	1962532
2010-06-28	25.75	25.75	25.34	25.39	614650
2010-06-29	25.12	25.19	24.72	24.79	668762
2010-06-30	24.75	24.89	24.38	24.38	549621
2010-07-01	24.36	24.42	23.96	24.39	688402
2010-07-02	24.43	24.54	24.20	24.35	451854
2010-07-06	24.63	24.71	24.13	24.29	380322
2010-07-07	24.29	24.94	24.29	24.92	438775
2010-07-08	25.11	25.27	24.90	25.21	632566
2010-07-09	25.18	25.37	25.07	25.34	246100
2010-07-12	25.22	25.28	24.98	25.12	277037
2010-07-13	25.27	26.00	25.25	25.92	582765
2010-07-14	25.77	25.91	25.70	25.81	402937
2010-07-15	25.83	25.83	25.49	25.77	308727
2010-07-16	25.70	25.75	25.27	25.28	557795
2010-07-19	25.40	25.41	25.02	25.19	271851
2010-07-20	25.00	25.78	24.87	25.78	419699
2010-07-21	25.84	25.84	25.27	25.31	466869
2010-07-22	25.54	25.81	25.52	25.80	654024
2010-07-23	25.72	25.83	25.62	25.83	619327
2010-07-26	25.90	26.27	25.81	26.15	491352
2010-07-27	26.25	26.44	25.77	25.99	810094
2010-07-28	25.74	26.05	25.15	25.35	797531
2010-07-29	25.50	25.50	24.81	25.25	731582
2010-07-30	24.89	25.47	24.85	25.42	461300
2010-08-02	25.76	25.78	25.24	25.56	639472
2010-08-03	25.39	25.58	25.32	25.38	406278
2010-08-04	25.46	25.60	25.28	25.33	374103
2010-08-05	25.28	25.42	25.12	25.13	378493
2010-08-06	24.98	25.49	24.89	25.45	520890
2010-08-09	25.61	25.85	25.42	25.85	279213
2010-08-10	25.68	25.71	25.45	25.47	256914
2010-08-11	25.12	25.19	24.85	24.85	376820
2010-08-12	24.50	24.80	24.50	24.75	276789
2010-08-13	24.70	24.91	24.60	24.68	340503
2010-08-16	24.65	24.80	24.52	24.70	385443
2010-08-17	24.77	25.06	24.62	25.02	302896
2010-08-18	25.01	25.24	24.73	25.12	255825
2010-08-19	25.06	25.09	24.71	24.71	258824
2010-08-20	24.64	24.82	24.51	24.77	238991
2010-08-23	24.78	24.89	24.64	24.67	443689
2010-08-24	24.46	24.61	24.34	24.42	523383
2010-08-25	24.30	24.88	24.30	24.81	523028
2010-08-26	24.90	25.18	24.83	24.89	331845
2010-08-27	25.02	25.33	24.72	25.33	377152
2010-08-30	25.20	25.40	24.78	24.81	338302
2010-08-31	24.72	24.99	24.63	24.85	471213
2010-09-01	25.16	25.61	24.97	25.57	635780
2010-09-02	25.56	25.74	25.41	25.71	526792
2010-09-03	25.99	26.00	25.60	25.79	355935
2010-09-07	25.74	25.82	25.51	25.52	340209
2010-09-08	25.63	25.70	25.31	25.33	649893
2010-09-09	25.70	25.75	25.46	25.65	263390
2010-09-10	25.73	25.77	25.42	25.62	285854
2010-09-13	25.80	26.00	25.72	25.96	331666
2010-09-14	25.89	26.10	25.89	25.95	322288
2010-09-15	25.90	26.04	25.83	25.97	412933
2010-09-16	25.97	26.10	25.93	26.00	172027
2010-09-17	26.09	26.29	26.03	26.10	464610
2010-09-20	26.25	26.43	26.09	26.41	444217
2010-09-21	26.38	26.70	26.36	26.48	343203
2010-09-22	26.41	26.60	26.17	26.17	325364
2010-09-23	26.04	26.16	25.83	25.84	317634
2010-09-24	26.16	26.75	26.06	26.73	443863
2010-09-27	26.66	26.66	26.32	26.42	355535
2010-09-28	26.02	26.21	25.90	26.13	255671
2010-09-29	25.93	26.41	25.91	26.28	317814
2010-09-30	26.34	26.66	26.34	26.37	624431
2010-10-01	26.40	26.60	26.07	26.16	397246
2010-10-04	26.10	26.34	25.87	26.22	441960
2010-10-05	26.46	26.50	26.07	26.48	319986
2010-10-06	26.39	26.46	26.33	26.37	242131
2010-10-07	26.50	26.50	26.20	26.21	112548
2010-10-08	26.20	26.24	26.03	26.16	202016
2010-10-11	26.13	26.50	26.13	26.40	214787
2010-10-12	26.39	26.52	26.18	26.51	257740
2010-10-13	26.65	26.90	26.49	26.72	386810
2010-10-14	26.77	27.00	26.73	26.93	413855
2010-10-15	27.00	27.12	26.51	26.53	506547
2010-10-18	26.63	27.10	26.58	27.10	362813
2010-10-19	26.80	27.20	26.78	26.87	529197
2010-10-20	26.98	27.26	26.95	27.24	340067
2010-10-21	27.25	27.54	27.18	27.28	354795
2010-10-22	27.30	27.45	27.30	27.39	149317
2010-10-25	27.47	27.55	27.26	27.51	375717
2010-10-26	27.47	27.61	27.18	27.22	440419
2010-10-27	27.22	28.72	27.22	28.65	1317133
2010-10-28	28.75	28.90	28.25	28.31	703973
2010-10-29	28.22	28.37	28.02	28.16	377494
2010-11-01	28.09	28.37	28.04	28.18	331372
2010-11-02	28.36	28.47	28.22	28.35	269641
2010-11-03	28.40	28.53	28.24	28.51	468734
2010-11-04	28.69	28.90	28.50	28.89	501067
2010-11-05	28.84	29.00	28.65	28.83	444304
2010-11-08	28.68	28.75	28.36	28.48	371297
2010-11-09	28.50	28.60	27.97	27.97	555422
2010-11-10	28.03	28.25	27.95	28.20	491912
2010-11-11	28.04	28.35	28.03	28.26	299863
2010-11-12	28.16	28.26	27.97	27.97	315616
2010-11-15	28.01	28.39	27.87	28.21	361884
2010-11-16	28.09	28.13	27.69	27.79	372845
2010-11-17	27.82	27.99	27.65	27.80	237563
2010-11-18	28.00	28.35	28.00	28.26	246773
2010-11-19	28.19	28.27	27.97	28.26	201450
2010-11-22	28.16	28.36	28.11	28.30	379224
2010-11-23	28.01	28.22	27.97	28.03	301350
2010-11-24	28.19	28.42	28.17	28.42	235458
2010-11-26	28.14	28.39	28.14	28.27	140763
2010-11-29	28.15	28.38	27.96	28.30	268976
2010-11-30	28.05	28.28	27.96	28.08	478350
2010-12-01	28.36	28.75	28.36	28.75	393490
2010-12-02	28.75	28.89	28.60	28.87	361220
2010-12-03	28.76	28.94	28.49	28.89	300773
2010-12-06	28.81	28.85	28.57	28.61	437404
2010-12-07	28.79	28.93	28.70	28.89	478474
2010-12-08	28.95	29.10	28.82	29.05	280300
2010-12-09	29.15	29.25	28.90	29.17	455127
2010-12-10	29.16	29.41	29.05	29.37	420425
2010-12-13	29.38	29.54	29.30	29.48	369007
2010-12-14	29.48	29.80	29.48	29.59	390198
2010-12-15	29.60	29.73	29.32	29.40	722382
2010-12-16	29.39	29.78	29.31	29.65	400519
2010-12-17	29.70	29.76	29.44	29.47	1367410
2010-12-20	29.54	29.59	29.40	29.50	509700
2010-12-21	29.50	29.58	29.43	29.52	510939
2010-12-22	29.51	29.70	29.43	29.49	669077
2010-12-23	29.51	29.66	29.41	29.44	200935
2010-12-27	29.47	29.47	29.34	29.41	268301
2010-12-28	29.42	29.45	29.20	29.35	335536
2010-12-29	29.10	29.31	28.91	29.24	252131
2010-12-30	29.25	29.40	29.07	29.19	220223
2010-12-31	29.12	29.20	29.03	29.08	202350
2011-01-03	29.29	29.51	29.24	29.45	408531
2011-01-04	29.50	29.50	29.08	29.10	304972
2011-01-05	28.96	29.31	28.93	29.12	300244
2011-01-06	29.05	29.29	28.97	29.02	312667
2011-01-07	29.06	29.19	28.67	28.84	303699
2011-01-10	28.69	29.10	28.40	28.95	396039
2011-01-11	28.98	29.08	28.81	28.90	252657
2011-01-12	29.09	29.09	28.71	28.84	465354
2011-01-13	28.84	28.94	28.66	28.69	201410
2011-01-14	28.70	28.93	28.63	28.93	299041
2011-01-18	28.90	29.19	28.82	29.19	589709
2011-01-19	29.15	29.15	28.86	28.90	344805
2011-01-20	28.80	28.98	28.67	28.84	289750
2011-01-21	28.95	28.95	28.59	28.64	249246
2011-01-24	28.68	29.01	28.59	28.94	262083
2011-01-25	28.96	29.47	28.85	29.45	442752
2011-01-26	29.52	29.69	29.41	29.67	303344
2011-01-27	29.70	30.05	29.51	30.00	565874
2011-01-28	30.09	30.17	29.61	29.70	432071
2011-01-31	29.84	29.92	29.48	29.68	717806
2011-02-01	29.79	30.01	29.48	29.95	756831
2011-02-02	30.02	30.39	29.54	29.89	631427
2011-02-03	29.78	29.98	29.68	29.76	372487
2011-02-04	29.67	30.18	29.67	30.05	458613
2011-02-07	30.02	30.21	29.93	30.19	514133
2011-02-08	30.29	30.29	30.04	30.23	382431
2011-02-09	30.13	30.22	29.97	30.03	423858
2011-02-10	29.95	30.12	29.73	30.10	269995
2011-02-11	29.99	30.34	29.98	30.30	242850
2011-02-14	30.34	30.46	30.29	30.42	217348
2011-02-15	30.38	30.85	30.38	30.59	328233
2011-02-16	30.82	31.33	30.78	31.10	691929
2011-02-17	31.06	31.47	30.91	31.41	412508
2011-02-18	31.44	31.67	31.23	31.62	339369
2011-02-22	31.62	31.92	31.24	31.27	642107
2011-02-23	31.28	31.28	30.67	30.68	544161
2011-02-24	30.72	30.93	30.43	30.64	595967
2011-02-25	30.75	31.11	30.64	31.11	421603
2011-02-28	31.18	31.57	31.07	31.40	458211
2011-03-01	31.40	31.45	30.78	30.96	562044
2011-03-02	30.92	31.04	30.73	30.84	210277
2011-03-03	31.14	31.49	31.07	31.39	260846
2011-03-04	31.27	31.34	30.73	30.92	321568
2011-03-07	31.03	31.18	30.66	30.70	318940
2011-03-08	30.82	31.00	30.70	30.95	410421
2011-03-09	30.87	30.94	30.70	30.74	329348
2011-03-10	30.55	30.64	30.30	30.46	294759
2011-03-11	30.46	31.00	30.44	30.85	383042
2011-03-14	30.44	31.05	30.40	30.85	446555
2011-03-15	29.91	30.71	29.89	30.42	597370
2011-03-16	30.42	30.43	29.97	30.04	591672
2011-03-17	30.35	30.36	30.00	30.10	420316
2011-03-18	30.31	30.69	30.03	30.08	835434
2011-03-21	30.35	30.64	30.31	30.47	481957
2011-03-22	30.46	30.61	30.31	30.31	256924
2011-03-23	30.34	30.44	30.00	30.34	321441
2011-03-24	30.36	30.43	29.93	30.28	541213
2011-03-25	30.37	30.71	30.33	30.38	430332
2011-03-28	30.33	30.69	30.33	30.60	571467
2011-03-29	30.44	30.44	30.03	30.40	423564
2011-03-30	30.40	30.55	30.37	30.51	370716
2011-03-31	30.45	30.50	30.33	30.41	483305
2011-04-01	30.60	30.85	30.55	30.81	834569
2011-04-04	30.78	30.95	30.78	30.89	602774
2011-04-05	30.81	30.92	30.78	30.85	536016
2011-04-06	30.91	31.10	30.78	31.06	468495
2011-04-07	31.01	31.22	30.89	31.04	554357
2011-04-08	31.00	31.07	30.70	30.79	737140
2011-04-11	30.78	30.94	30.61	30.67	263922
2011-04-12	30.49	30.50	30.02	30.02	458968
2011-04-13	30.16	30.20	29.96	30.02	512738
2011-04-14	29.77	30.21	29.75	30.06	681345
2011-04-15	30.17	30.14	29.88	29.94	536748
2011-04-18	29.57	29.72	29.16	29.31	743224
2011-04-19	29.45	29.45	29.07	29.18	435797
2011-04-20	29.65	29.72	29.42	29.59	662100
2011-04-21	29.73	29.73	29.51	29.59	348574
2011-04-25	29.48	29.67	29.48	29.61	402096
2011-04-26	29.62	29.84	29.60	29.71	554688
2011-04-27	29.50	30.06	29.41	29.95	1161468
2011-04-28	29.85	30.15	29.85	30.13	557822
2011-04-29	30.20	30.20	29.65	29.78	728800
2011-05-02	29.80	29.91	29.34	29.35	555811
2011-05-03	29.35	29.66	29.31	29.66	599029
2011-05-04	29.62	29.62	29.14	29.32	752129
2011-05-05	29.25	29.46	29.00	29.27	515037
2011-05-06	29.49	29.64	29.32	29.33	524392
2011-05-09	29.30	29.39	29.16	29.17	459626
2011-05-10	29.30	29.55	29.28	29.46	608450
2011-05-11	29.48	29.59	29.23	29.34	485500
2011-05-12	29.63	29.72	28.90	29.63	674284
2011-05-13	29.65	29.65	29.08	29.17	450950
2011-05-16	29.06	29.32	28.98	29.17	301531
2011-05-17	28.99	29.12	28.60	28.74	533247
2011-05-18	28.80	29.09	28.72	29.07	330579
2011-05-19	29.12	29.25	29.00	29.12	691440
2011-05-20	29.03	29.09	28.71	28.72	773017
2011-05-23	28.47	28.47	28.11	28.15	753476
2011-05-24	28.24	28.32	28.03	28.07	373171
2011-05-25	28.22	28.23	27.86	28.20	863831
2011-05-26	28.14	28.58	28.09	28.50	627420
2011-05-27	28.62	28.74	28.46	28.62	343584
2011-05-31	28.81	28.96	28.54	28.71	877921
2011-06-01	28.65	28.72	28.29	28.32	882644
2011-06-02	28.44	28.63	28.26	28.39	892460
2011-06-03	28.09	28.56	28.00	28.38	811509
2011-06-06	28.29	28.57	28.16	28.30	524751
2011-06-07	28.44	28.57	28.26	28.44	443297
2011-06-08	28.44	28.55	28.20	28.30	800225
2011-06-09	28.35	28.39	28.11	28.35	563941
2011-06-10	28.23	28.28	27.81	27.94	423469
2011-06-13	28.00	28.37	27.89	28.25	1028014
2011-06-14	28.41	28.57	28.31	28.36	601822
2011-06-15	28.09	28.38	27.89	28.03	560839
2011-06-16	28.02	28.36	27.92	28.12	730057
2011-06-17	28.24	28.34	27.87	28.10	1172360
2011-06-20	28.03	28.37	27.98	28.15	469546
2011-06-21	28.26	28.50	28.21	28.42	1015947
2011-06-22	28.38	28.48	28.25	28.25	553790
2011-06-23	27.99	28.20	27.85	28.16	610324
2011-06-24	28.19	28.33	27.97	28.02	536256
2011-06-27	28.05	28.27	27.91	27.92	533637
2011-06-28	27.85	28.04	27.68	28.02	347346
2011-06-29	28.11	28.48	28.06	28.45	533068
2011-06-30	28.45	28.82	28.42	28.54	694261
2011-07-01	28.52	28.76	28.38	28.73	568795
2011-07-05	28.75	28.77	28.52	28.65	339260
2011-07-06	28.63	28.89	28.58	28.81	367796
2011-07-07	28.96	29.13	28.89	29.05	317633
2011-07-08	28.81	28.90	28.65	28.80	376940
2011-07-11	28.52	28.74	28.32	28.37	330320
2011-07-12	28.30	28.74	28.27	28.53	407009
2011-07-13	28.62	28.83	28.34	28.37	433684
2011-07-14	28.46	28.54	28.04	28.08	502239
2011-07-15	28.18	28.21	27.63	27.77	401850
2011-07-18	27.69	27.80	27.30	27.51	527958
2011-07-19	27.46	27.46	26.88	26.97	1445220
2011-07-20	26.98	27.13	26.84	26.92	573618
2011-07-21	27.06	27.68	27.01	27.66	743289
2011-07-22	27.67	27.69	27.36	27.55	335485
2011-07-25	27.35	27.73	27.34	27.55	501559
2011-07-26	27.56	27.84	27.51	27.58	475556
2011-07-27	27.87	28.98	27.57	28.22	1502914
2011-07-28	28.48	28.57	28.05	28.12	894977
2011-07-29	27.89	28.24	27.68	28.12	972527
2011-08-01	28.41	28.55	27.89	28.31	1167389
2011-08-02	28.15	28.37	28.08	28.11	905263
2011-08-03	28.14	28.43	27.86	28.31	1012574
2011-08-04	28.04	28.11	27.25	27.27	891831
2011-08-05	27.47	27.47	26.27	26.45	1298825
2011-08-08	25.71	26.24	24.50	24.51	2190674
2011-08-09	24.96	26.19	24.29	26.17	1463572
2011-08-10	25.69	26.16	25.17	25.21	1477238
2011-08-11	25.39	26.98	25.28	26.72	922114
2011-08-12	27.05	27.05	26.31	26.50	829031
2011-08-15	26.73	27.11	26.73	27.11	479778
2011-08-16	27.02	27.10	26.67	27.00	437742
2011-08-17	27.18	27.33	26.86	26.95	532589
2011-08-18	26.29	26.47	25.88	26.06	863051
2011-08-19	25.69	26.44	25.61	25.83	456214
2011-08-22	26.37	26.49	25.70	25.94	577916
2011-08-23	26.07	27.08	25.94	27.08	917552
2011-08-24	27.10	27.51	26.85	27.48	720745
2011-08-25	27.74	27.74	26.79	27.26	832362
2011-08-26	27.07	27.92	27.07	27.74	947640
2011-08-29	28.10	28.34	27.86	28.33	649139
2011-08-30	28.12	28.40	27.85	28.14	395523
2011-08-31	28.26	28.48	27.90	28.21	730361
2011-09-01	28.37	28.52	27.87	27.97	740225
2011-09-02	27.55	27.80	27.18	27.18	465967
2011-09-06	26.42	26.93	26.35	26.85	768676
2011-09-07	27.22	27.78	27.13	27.73	557475
2011-09-08	27.44	27.90	27.44	27.60	686079
2011-09-09	27.32	27.57	26.62	27.14	1283423
2011-09-12	26.30	27.17	26.16	27.16	1190385
2011-09-13	27.14	27.39	26.86	27.09	1138910
2011-09-14	27.30	27.60	27.01	27.37	1000991
2011-09-15	27.64	27.90	27.36	27.88	631749
2011-09-16	27.85	28.28	27.62	28.28	1007149
2011-09-19	27.84	28.21	27.61	28.02	654206
2011-09-20	28.02	28.58	27.91	27.91	768471
2011-09-21	27.89	28.02	26.92	26.92	946406
2011-09-22	26.31	26.93	26.28	26.65	962025
2011-09-23	26.61	26.75	26.32	26.63	581143
2011-09-26	26.87	27.02	26.38	27.00	555394
2011-09-27	27.38	27.55	26.93	27.16	810687
2011-09-28	26.88	26.90	26.08	26.10	698630
2011-09-29	26.59	26.91	26.37	26.85	608324
2011-09-30	26.47	26.92	26.30	26.30	629690
2011-10-03	26.23	26.68	25.52	25.54	715230
2011-10-04	25.35	26.51	25.27	26.47	969404
2011-10-05	26.49	27.02	26.12	26.84	493762
2011-10-06	26.82	27.35	26.67	27.32	333150
2011-10-07	27.71	27.85	26.83	26.96	831278
2011-10-10	27.34	27.76	27.16	27.75	464350
2011-10-11	27.55	27.66	27.33	27.44	455088
2011-10-12	27.57	27.87	27.49	27.64	472691
2011-10-13	27.33	27.59	27.26	27.42	556418
2011-10-14	27.76	27.82	27.32	27.75	434449
2011-10-17	27.67	27.72	26.93	27.02	676733
2011-10-18	27.13	28.25	27.13	28.05	825479
2011-10-19	27.94	28.73	27.80	28.47	1116352
2011-10-20	28.45	29.13	28.37	29.11	1163789
2011-10-21	29.39	30.52	29.14	30.52	2363347
2011-10-24	30.74	31.48	30.70	31.32	1656845
2011-10-25	31.09	31.09	30.32	30.54	2180220
2011-10-26	31.39	31.39	30.22	31.03	1819382
2011-10-27	32.00	32.11	31.39	31.51	1198303
2011-10-28	31.66	31.66	30.86	30.96	1762363
2011-10-31	30.63	31.24	30.43	30.90	1278778
2011-11-01	29.90	30.56	29.73	29.90	1536258
2011-11-02	30.39	30.56	30.20	30.46	966400
2011-11-03	30.63	30.82	30.20	30.55	706699
2011-11-04	30.31	30.56	30.18	30.47	576026
2011-11-07	30.37	30.57	30.14	30.47	565557
2011-11-08	30.60	31.01	30.31	31.01	739755
2011-11-09	30.34	30.70	30.25	30.46	986687
2011-11-10	30.75	30.88	30.45	30.78	515992
2011-11-11	31.07	31.47	30.97	31.32	531306
2011-11-14	31.04	31.18	30.87	31.05	816332
2011-11-15	31.00	31.35	30.88	31.17	670566
2011-11-16	30.90	31.37	30.80	30.94	1142864
2011-11-17	30.94	30.95	30.19	30.30	836500
2011-11-18	30.50	30.55	30.13	30.35	542418
2011-11-21	29.95	30.11	29.59	29.86	749774
2011-11-22	29.91	30.14	29.69	29.90	1433816
2011-11-23	29.70	29.72	29.31	29.36	656274
2011-11-25	29.25	29.70	29.22	29.53	217969
2011-11-28	30.28	30.28	29.80	29.98	993156
2011-11-29	30.10	30.12	29.79	29.81	645591
2011-11-30	30.89	31.02	30.46	30.98	1278154
2011-12-01	30.86	31.35	30.71	31.18	811607
2011-12-02	31.40	31.75	31.28	31.64	771146
2011-12-05	31.93	32.17	31.64	31.94	912756
2011-12-06	31.84	32.08	31.69	31.89	421856
2011-12-07	31.69	32.17	31.60	32.13	709024
2011-12-08	31.89	32.22	31.82	32.02	980763
2011-12-09	32.15	32.59	32.15	32.53	743955
2011-12-12	32.25	32.25	31.93	32.19	755664
2011-12-13	32.40	32.62	32.25	32.40	934577
2011-12-14	32.15	32.56	32.14	32.45	753828
2011-12-15	32.65	32.79	32.41	32.60	1027269
2011-12-16	32.73	32.75	32.36	32.52	1134556
2011-12-19	32.59	32.79	32.10	32.20	497619
2011-12-20	32.65	33.00	32.49	32.98	766636
2011-12-21	33.00	33.29	32.86	33.20	707120
2011-12-22	33.25	33.52	33.10	33.48	485190
2011-12-23	33.51	33.82	33.47	33.80	253269
2011-12-27	33.60	33.99	33.60	33.82	340017
2011-12-28	33.55	33.61	33.42	33.43	447916
2011-12-29	33.57	33.68	33.48	33.68	331754
2011-12-30	33.72	33.72	33.43	33.44	359189
2012-01-03	33.72	33.89	33.22	33.29	705691
2012-01-04	33.27	33.27	32.64	32.76	582985
2012-01-05	32.60	32.86	32.01	32.84	750950
2012-01-06	32.86	33.00	32.51	32.91	427741
2012-01-09	32.92	33.00	32.71	32.96	329584
2012-01-10	33.09	33.13	32.83	33.01	455431
2012-01-11	32.89	33.12	32.76	33.02	393707
2012-01-12	33.09	33.23	32.89	33.04	310056
2012-01-13	32.87	33.06	32.80	32.98	473467
2012-01-17	33.01	33.25	32.72	32.85	418387
2012-01-18	32.89	33.29	32.76	33.29	251378
2012-01-19	33.45	33.45	33.07	33.13	299596
2012-01-20	33.08	33.31	32.93	33.28	643094
2012-01-23	33.27	33.56	33.16	33.56	462842
2012-01-24	33.40	33.60	33.30	33.47	580454
2012-01-25	33.46	33.56	33.23	33.55	504774
2012-01-26	33.64	33.81	33.49	33.51	464430
2012-01-27	33.04	33.57	33.04	33.39	645952
2012-01-30	33.20	33.51	32.80	33.38	925427
2012-01-31	33.60	33.78	33.19	33.34	598348
2012-02-01	33.86	34.45	33.09	34.30	1053486
2012-02-02	34.45	34.80	34.30	34.67	923599
2012-02-03	34.92	34.95	34.58	34.78	903935
2012-02-06	34.49	34.96	34.03	34.95	799785
2012-02-07	34.82	35.33	34.77	35.20	551900
2012-02-08	35.05	35.27	34.98	35.22	545349
2012-02-09	35.19	35.55	35.04	35.50	506737
2012-02-10	35.02	35.30	34.98	35.22	420417
2012-02-13	35.47	35.69	35.21	35.28	446167
2012-02-14	35.20	35.29	34.92	35.07	483036
2012-02-15	35.07	35.12	34.62	34.70	595232
2012-02-16	34.61	35.05	34.61	34.86	754184
2012-02-17	34.97	35.00	34.83	34.84	619435
2012-02-21	34.80	34.82	34.36	34.55	975447
2012-02-22	34.06	34.69	34.06	34.40	879205
2012-02-23	34.54	34.72	34.26	34.67	564108
2012-02-24	34.71	34.71	34.29	34.51	426280
2012-02-27	34.27	34.59	33.90	34.33	562920
2012-02-28	34.36	34.46	34.15	34.25	231441
2012-02-29	34.34	34.49	34.09	34.12	391256
2012-03-01	34.20	34.65	34.06	34.65	476254
2012-03-02	34.58	34.63	34.11	34.20	300409
2012-03-05	34.08	34.57	34.00	34.47	356331
2012-03-06	34.22	34.45	34.20	34.24	523466
2012-03-07	34.26	34.47	34.04	34.47	540866
2012-03-08	34.56	34.93	34.48	34.91	529392
2012-03-09	34.98	35.21	34.89	35.12	656430
2012-03-12	35.05	35.50	34.95	35.32	493822
2012-03-13	35.50	35.81	35.35	35.81	547239
2012-03-14	35.84	35.99	35.60	35.78	520330
2012-03-15	35.84	36.32	35.65	36.26	663531
2012-03-16	36.33	36.33	35.69	35.71	1362025
2012-03-19	35.59	35.85	35.34	35.42	900781
2012-03-20	35.29	35.75	35.18	35.51	537476
2012-03-21	35.52	35.63	35.33	35.35	440220
2012-03-22	35.15	35.30	34.93	35.11	414911
2012-03-23	35.16	35.44	34.95	35.43	336678
2012-03-26	35.50	35.99	35.44	35.99	521416
2012-03-27	35.92	36.08	35.88	36.01	527349
2012-03-28	35.89	36.03	35.64	35.95	764282
2012-03-29	35.71	35.83	35.42	35.75	537812
2012-03-30	35.97	36.00	35.73	35.74	766901
2012-04-02	35.76	35.99	35.52	35.82	773771
2012-04-03	35.73	36.03	35.60	36.03	1139567
2012-04-04	35.83	36.18	35.77	35.97	1019367
2012-04-05	35.82	36.23	35.71	36.00	533385
2012-04-09	35.61	35.61	35.36	35.51	780840
2012-04-10	35.45	35.47	34.67	34.67	869524
2012-04-11	34.95	34.97	34.63	34.87	747229
2012-04-12	34.94	35.16	34.66	35.07	683239
2012-04-13	35.11	35.42	34.88	34.89	978580
2012-04-16	35.05	35.23	34.85	35.02	540334
2012-04-17	35.26	35.98	35.17	35.85	1229514
2012-04-18	35.66	35.97	35.45	35.66	1229429
2012-04-19	35.69	36.23	35.67	36.21	966705
2012-04-20	36.25	36.46	36.11	36.40	747814
2012-04-23	36.09	36.29	35.89	36.28	643622
2012-04-24	36.31	36.50	36.21	36.49	460594
2012-04-25	36.62	37.11	36.50	37.00	879974
2012-04-26	37.01	37.50	36.83	37.41	504910
2012-04-27	37.50	37.67	37.18	37.58	704363
2012-04-30	37.45	37.66	37.33	37.56	518438
2012-05-01	37.61	37.95	37.46	37.73	768840
2012-05-02	37.39	38.24	37.10	37.34	786601
2012-05-03	37.26	37.56	37.08	37.14	668071
2012-05-04	37.14	37.14	36.58	36.76	891907
2012-05-07	36.60	36.65	36.23	36.36	928292
2012-05-08	36.32	36.42	36.02	36.22	917871
2012-05-09	36.05	36.16	35.79	36.01	604213
2012-05-10	35.93	36.12	35.52	35.86	932295
2012-05-11	35.71	36.02	35.45	35.85	530483
2012-05-14	35.50	35.71	35.30	35.49	667078
2012-05-15	35.51	35.77	35.35	35.50	383488
2012-05-16	35.63	35.67	35.08	35.08	359629
2012-05-17	35.12	35.12	34.53	34.53	872212
2012-05-18	34.59	34.62	33.79	33.84	766165
2012-05-21	33.96	34.19	33.75	34.10	766095
2012-05-22	34.22	34.73	34.16	34.61	844993
2012-05-23	34.38	34.75	34.23	34.71	538105
2012-05-24	34.82	35.14	34.70	35.14	770273
2012-05-25	35.09	35.31	34.87	34.94	262028
2012-05-29	35.19	35.36	35.04	35.26	470230
2012-05-30	35.11	35.16	34.79	34.79	558632
2012-05-31	34.75	34.97	34.55	34.74	3792766
2012-06-01	34.16	34.60	34.12	34.21	655646
2012-06-04	34.24	34.30	33.82	34.15	497462
2012-06-05	33.99	34.29	33.99	34.25	432381
2012-06-06	34.47	34.98	34.43	34.98	422772
2012-06-07	35.29	35.35	34.81	34.82	619613
2012-06-08	34.69	34.75	34.44	34.54	929474
2012-06-11	34.75	34.89	34.16	34.18	611191
2012-06-12	34.29	34.54	34.11	34.42	894899
2012-06-13	34.31	34.84	34.05	34.41	651098
2012-06-14	34.41	34.61	34.18	34.55	729494
2012-06-15	34.60	34.68	34.05	34.08	1212269
2012-06-18	33.81	34.64	33.81	34.54	675242
2012-06-19	34.57	34.96	34.55	34.93	573926
2012-06-20	34.70	34.93	34.55	34.81	629654
2012-06-21	34.90	35.13	34.52	34.61	659196
2012-06-22	34.79	34.90	34.42	34.79	2000216
2012-06-25	34.42	34.52	34.06	34.29	560741
2012-06-26	34.30	34.58	34.09	34.50	494706
2012-06-27	34.43	34.43	34.08	34.17	399723
2012-06-28	33.98	34.69	33.95	34.66	657225
2012-06-29	35.10	35.11	34.85	35.07	528703
2012-07-02	35.07	35.62	35.07	35.44	569570
2012-07-03	35.37	35.62	35.32	35.53	199283
2012-07-05	35.50	35.77	35.25	35.76	542898
2012-07-06	35.53	35.53	35.28	35.45	352391
2012-07-09	35.36	35.55	35.16	35.54	676991
2012-07-10	35.59	35.65	35.29	35.43	478991
2012-07-11	35.37	35.53	35.26	35.46	289316
2012-07-12	35.34	35.41	35.03	35.25	250446
2012-07-13	35.37	35.77	35.27	35.76	323674
2012-07-16	35.64	36.00	35.47	35.51	375858
2012-07-17	35.57	36.12	35.54	36.01	526245
2012-07-18	35.91	36.15	35.90	35.99	400081
2012-07-19	36.04	36.11	35.60	35.82	439014
2012-07-20	35.62	35.95	35.49	35.64	413472
2012-07-23	35.27	35.60	35.04	35.50	231408
2012-07-24	35.55	35.59	34.75	34.90	548446
2012-07-25	35.05	35.31	34.86	35.12	227734
2012-07-26	35.49	35.70	35.26	35.44	260758
2012-07-27	35.69	36.35	35.49	36.21	577081
2012-07-30	36.16	36.18	35.87	36.04	356812
2012-07-31	35.36	35.64	35.10	35.48	737610
2012-08-01	36.14	37.05	35.86	35.95	677866
2012-08-02	35.65	35.80	35.35	35.51	411371
2012-08-03	35.90	36.04	35.44	35.55	731852
2012-08-06	35.53	35.67	35.15	35.18	388636
2012-08-07	35.56	35.56	35.12	35.21	573774
2012-08-08	35.07	35.17	34.87	35.00	625065
2012-08-09	35.05	35.20	34.67	34.85	390567
2012-08-10	34.82	35.00	34.70	34.91	253163
2012-08-13	34.79	34.85	34.46	34.73	364944
2012-08-14	34.80	35.15	34.73	34.97	378234
2012-08-15	35.01	35.76	34.93	35.68	1134199
2012-08-16	35.57	35.84	35.45	35.82	667714
2012-08-17	35.91	36.17	35.70	36.07	621222
2012-08-20	35.88	36.11	35.86	36.04	439990
2012-08-21	36.19	36.25	35.74	35.79	397194
2012-08-22	35.67	35.90	35.60	35.77	350687
2012-08-23	35.75	35.87	35.49	35.56	229228
2012-08-24	35.51	35.75	35.50	35.68	258281
2012-08-27	35.75	36.07	35.65	35.92	350473
2012-08-28	35.82	36.10	35.79	35.89	286685
2012-08-29	35.99	36.04	35.75	35.96	338942
2012-08-30	35.80	35.88	35.58	35.75	222223
2012-08-31	35.89	35.97	35.41	35.72	504292
2012-09-04	35.69	36.24	35.63	36.19	455503
2012-09-05	36.30	36.39	36.07	36.27	448836
2012-09-06	36.38	36.50	36.32	36.45	746592
2012-09-07	36.50	36.53	36.26	36.49	372926
2012-09-10	36.40	36.47	35.99	36.01	441575
2012-09-11	36.03	36.28	35.96	36.23	225078
2012-09-12	36.24	36.64	36.22	36.64	404346
2012-09-13	36.67	37.14	36.39	37.14	563717
2012-09-14	37.10	37.47	37.06	37.29	650446
2012-09-17	37.22	37.56	37.16	37.17	717168
2012-09-18	37.07	37.17	36.82	36.87	284334
2012-09-19	36.89	37.06	36.68	37.00	278352
2012-09-20	36.89	37.11	36.59	37.08	331875
2012-09-21	37.30	37.43	37.07	37.17	1182434
2012-09-24	37.05	37.18	36.91	37.02	292624
2012-09-25	37.14	37.27	36.64	36.64	464036
2012-09-26	36.49	36.60	35.88	35.94	614889
2012-09-27	35.97	36.05	35.76	35.87	430157
2012-09-28	35.79	35.93	35.62	35.82	507672
2012-10-01	35.84	36.03	35.56	35.71	883246
2012-10-02	35.76	36.03	35.76	35.95	640057
2012-10-03	36.05	36.30	35.98	36.27	1120490
2012-10-04	36.38	36.63	36.28	36.55	725397
2012-10-05	36.65	36.99	36.58	36.83	633604
2012-10-08	36.85	36.89	36.55	36.81	228803
2012-10-09	36.75	36.87	36.31	36.41	236704
2012-10-10	36.45	36.77	36.35	36.42	364172
2012-10-11	36.53	36.61	36.25	36.30	471888
2012-10-12	36.19	36.54	36.01	36.08	600984
2012-10-15	36.08	36.26	35.83	36.19	530084
2012-10-16	36.22	36.42	36.13	36.33	479523
2012-10-17	36.44	36.67	36.33	36.55	300174
2012-10-18	36.47	36.78	36.37	36.43	256884
2012-10-19	36.38	36.38	35.68	35.77	359013
2012-10-22	35.71	35.90	35.50	35.71	239360
2012-10-23	35.40	35.54	35.26	35.45	329802
2012-10-24	35.40	35.52	35.19	35.27	284218
2012-10-25	35.49	35.79	35.05	35.29	375148
2012-10-26	35.29	35.74	35.26	35.67	598155
2012-10-31	35.63	35.70	34.67	35.44	1192620
2012-11-01	35.29	35.97	34.98	35.91	879240
2012-11-02	36.08	36.18	35.57	35.94	1218007
2012-11-05	35.96	36.11	35.59	36.03	547251
2012-11-06	36.12	36.44	35.93	36.17	504200
2012-11-07	36.00	36.00	35.27	35.53	487454
2012-11-08	35.56	35.70	35.27	35.34	444689
2012-11-09	35.17	35.67	34.98	35.61	461649
2012-11-12	35.64	35.72	35.34	35.57	320560
2012-11-13	35.27	35.77	35.27	35.55	589207
2012-11-14	35.68	35.76	35.14	35.30	477384
2012-11-15	35.36	35.48	35.03	35.42	426881
2012-11-16	35.53	35.85	35.28	35.76	446857
2012-11-19	36.00	36.24	35.80	36.24	710779
2012-11-20	36.35	36.41	35.88	36.41	394048
2012-11-21	36.43	36.63	36.15	36.61	274233
2012-11-23	36.70	36.91	36.50	36.89	263957
2012-11-26	36.57	36.93	36.52	36.71	432919
2012-11-27	36.72	36.73	36.32	36.34	545747
2012-11-28	36.15	36.37	35.89	36.35	384413
2012-11-29	36.40	36.40	35.78	36.30	489844
2012-11-30	36.44	36.71	36.23	36.52	873950
2012-12-03	36.62	36.85	36.35	36.55	553886
2012-12-04	36.50	36.57	36.22	36.45	358864
2012-12-05	36.44	36.67	36.31	36.46	412961
2012-12-06	36.50	36.60	36.29	36.38	296508
2012-12-07	36.35	36.50	36.21	36.44	426636
2012-12-10	36.30	36.46	35.74	35.88	666044
2012-12-11	36.05	36.09	35.78	35.91	619178
2012-12-12	35.97	36.10	35.65	35.68	455789
2012-12-13	35.60	35.79	35.51	35.56	502331
2012-12-14	35.59	35.79	35.17	35.22	396072
2012-12-17	35.32	35.76	35.16	35.45	424569
2012-12-18	35.56	35.57	35.14	35.24	950610
2012-12-19	35.24	35.68	35.21	35.35	1087802
2012-12-20	35.35	35.61	35.22	35.61	559278
2012-12-21	35.04	35.27	34.91	35.07	1530386
2012-12-24	35.00	35.11	34.98	35.00	202222
2012-12-26	35.06	35.17	34.76	34.83	585590
2012-12-27	34.84	34.93	34.43	34.66	526241
2012-12-28	34.46	34.69	34.26	34.47	459536
2012-12-31	34.46	34.65	34.20	34.65	615842
2013-01-02	35.15	35.51	34.97	35.50	688417
2013-01-03	35.56	35.67	35.16	35.34	685667
2013-01-04	35.47	35.52	35.12	35.25	1079070
2013-01-07	35.16	35.86	35.14	35.78	1133265
2013-01-08	35.70	35.88	35.34	35.41	652453
2013-01-09	35.50	35.58	35.40	35.52	405123
2013-01-10	35.70	35.77	35.55	35.69	438758
2013-01-11	35.73	35.85	35.28	35.59	625080
2013-01-14	35.50	35.56	35.12	35.41	531592
2013-01-15	35.25	35.55	35.25	35.39	486029
2013-01-16	35.27	35.41	35.07	35.26	336697
2013-01-17	35.37	35.55	35.21	35.47	419599
2013-01-18	35.53	35.56	35.30	35.49	581379
2013-01-22	35.50	35.93	35.47	35.82	577132
2013-01-23	35.84	35.85	35.60	35.63	503025
2013-01-24	35.74	35.87	35.33	35.37	674831
2013-01-25	35.55	35.98	35.55	35.98	662880
2013-01-28	36.00	36.00	35.62	35.68	833129
2013-01-29	35.69	36.00	35.69	35.83	916881
2013-01-30	36.16	36.74	36.16	36.31	2382328
2013-01-31	36.50	37.19	36.50	36.95	3126578
2013-02-01	37.66	37.81	37.08	37.39	1358884
2013-02-04	37.36	37.75	37.30	37.70	1732595
2013-02-05	37.79	37.97	37.70	37.96	855587
2013-02-06	37.92	38.14	37.82	38.14	624698
2013-02-07	38.09	38.24	37.83	38.01	512626
2013-02-08	38.00	38.08	37.83	37.97	397389
2013-02-11	37.88	38.00	37.69	37.88	500654
2013-02-12	37.90	38.00	37.77	37.82	754581
2013-02-13	37.99	38.64	37.90	38.54	851917
2013-02-14	38.43	38.93	38.43	38.82	719755
2013-02-15	38.80	38.90	38.56	38.87	580468
2013-02-19	38.82	38.93	38.58	38.85	1105882
2013-02-20	38.85	39.00	38.65	38.66	488866
2013-02-21	38.56	38.68	38.36	38.45	600890
2013-02-22	38.60	38.82	38.55	38.73	673300
2013-02-25	38.81	38.92	38.01	38.01	525275
2013-02-26	38.24	38.45	38.03	38.39	480614
2013-02-27	38.31	38.71	38.21	38.67	464087
2013-02-28	38.38	38.83	38.29	38.48	633547
2013-03-01	38.32	38.37	37.95	38.26	779386
2013-03-04	38.23	38.40	38.02	38.33	389742
2013-03-05	38.39	38.82	38.35	38.79	425933
2013-03-06	38.82	38.94	38.29	38.39	548612
2013-03-07	38.47	38.57	38.28	38.42	449205
2013-03-08	38.62	38.86	38.49	38.76	909503
2013-03-11	38.72	38.91	38.66	38.88	270994
2013-03-12	38.84	38.90	38.63	38.74	414352
2013-03-13	38.83	39.26	38.66	39.17	452739
2013-03-14	39.17	39.64	39.17	39.52	525397
2013-03-15	39.51	39.66	39.40	39.64	959472
2013-03-18	39.31	39.70	39.20	39.59	742509
2013-03-19	39.67	39.91	39.43	39.90	763061
2013-03-20	40.00	40.34	39.82	40.29	666624
2013-03-21	40.10	40.38	40.09	40.23	865391
2013-03-22	40.23	40.50	40.17	40.50	520926
2013-03-25	40.50	40.67	40.26	40.45	915284
2013-03-26	40.64	40.77	40.50	40.72	1236221
2013-03-27	40.62	40.96	40.50	40.95	1346777
2013-03-28	40.95	41.31	40.91	41.31	1293816
2013-04-01	41.24	41.42	40.97	41.23	477211
2013-04-02	41.46	41.56	41.17	41.35	737061
2013-04-03	41.36	41.47	40.85	41.01	1020112
2013-04-04	41.14	41.53	40.96	41.10	564796
2013-04-05	40.75	41.02	40.51	40.95	466755
2013-04-08	40.90	41.43	40.90	41.38	797092
2013-04-09	41.42	41.51	41.16	41.30	688703
2013-04-10	41.40	41.58	41.21	41.54	575244
2013-04-11	41.58	42.69	41.58	42.39	1205456
2013-04-12	42.33	42.43	41.98	42.26	918929
2013-04-15	42.11	42.42	41.83	41.84	1073377
2013-04-16	42.12	42.32	42.00	42.10	772755
2013-04-17	41.97	42.07	41.68	41.76	1039006
2013-04-18	41.95	41.95	41.62	41.79	833991
2013-04-19	41.80	42.02	41.41	41.95	564337
2013-04-22	41.94	42.18	41.67	42.05	451230
2013-04-23	42.34	42.45	41.93	42.16	465198
2013-04-24	42.23	42.32	42.01	42.14	356653
2013-04-25	42.25	42.46	42.10	42.21	316948
2013-04-26	42.22	42.42	42.08	42.27	428982
2013-04-29	42.24	42.55	42.22	42.43	697933
2013-04-30	42.32	42.55	42.27	42.45	837706
2013-05-01	43.75	43.75	42.44	42.54	1281153
2013-05-02	42.53	43.25	42.38	43.09	1031962
2013-05-03	43.34	43.64	43.26	43.58	377060
2013-05-06	43.60	44.00	43.60	43.89	435743
2013-05-07	44.00	44.01	43.82	43.99	329591
2013-05-08	43.99	44.35	43.90	44.35	419108
2013-05-09	44.42	44.64	44.27	44.35	517484
2013-05-10	44.47	44.59	44.29	44.35	381857
2013-05-13	44.35	44.77	44.29	44.75	291279
2013-05-14	44.67	45.24	44.65	45.20	434185
2013-05-15	45.20	45.69	45.04	45.58	690584
2013-05-16	45.56	45.87	45.46	45.55	608621
2013-05-17	45.61	45.70	45.26	45.52	752449
2013-05-20	45.45	45.60	45.21	45.32	476982
2013-05-21	45.41	45.56	45.13	45.21	407937
2013-05-22	45.26	45.62	44.52	44.79	653801
2013-05-23	44.64	44.77	44.32	44.66	484726
2013-05-24	44.46	44.58	44.02	44.48	342024
2013-05-28	44.80	45.15	44.65	44.81	902089
2013-05-29	44.62	44.67	44.19	44.46	286063
2013-05-30	44.56	44.96	44.49	44.82	405656
2013-05-31	44.46	44.50	43.67	43.68	586675
2013-06-03	43.75	43.75	42.89	43.12	762286
2013-06-04	43.21	43.51	42.73	42.94	459417
2013-06-05	42.72	42.99	42.42	42.59	353701
2013-06-06	42.56	43.16	42.50	43.16	634084
2013-06-07	43.38	43.86	43.18	43.77	450540
2013-06-10	43.83	43.93	43.48	43.71	518368
2013-06-11	43.79	43.94	43.49	43.78	794786
2013-06-12	43.95	44.06	43.46	43.48	251569
2013-06-13	43.44	44.43	43.12	44.37	452594
2013-06-14	44.28	44.49	44.13	44.35	466675
2013-06-17	44.55	44.95	44.55	44.85	444193
2013-06-18	45.00	45.49	44.76	45.36	445524
2013-06-19	44.67	44.91	43.84	43.85	860340
2013-06-20	43.53	43.64	42.68	42.70	864025
2013-06-21	42.76	43.30	42.74	43.10	847093
2013-06-24	42.70	42.94	42.34	42.68	430744
2013-06-25	42.99	43.08	42.62	42.96	476996
2013-06-26	43.32	43.44	42.89	43.19	646404
2013-06-27	43.37	44.03	43.23	43.87	323634
2013-06-28	43.86	44.05	43.62	43.69	615602
2013-07-01	43.89	44.43	43.80	44.25	394042
2013-07-02	44.20	44.64	43.85	44.11	305366
2013-07-03	44.03	44.17	43.66	43.98	154513
2013-07-05	44.21	44.34	43.99	44.31	375452
2013-07-08	44.52	44.75	44.40	44.54	345908
2013-07-09	44.72	44.91	44.47	44.49	598185
2013-07-10	44.50	44.67	44.20	44.62	368914
2013-07-11	45.00	45.36	44.88	45.33	598234
2013-07-12	45.25	45.57	45.14	45.53	246333
2013-07-15	45.50	45.89	45.04	45.35	469663
2013-07-16	45.58	45.77	44.69	44.72	523476
2013-07-17	44.88	44.92	44.50	44.58	567893
2013-07-18	44.65	45.21	44.65	44.94	852283
2013-07-19	45.01	45.16	44.81	44.98	294945
2013-07-22	44.96	45.13	44.81	45.12	323144
2013-07-23	45.21	45.39	44.64	44.66	436344
2013-07-24	44.82	44.89	43.94	43.96	507496
2013-07-25	43.99	44.35	43.84	43.99	448322
2013-07-26	43.90	43.94	43.44	43.76	668297
2013-07-29	43.72	43.91	43.52	43.65	278542
2013-07-30	43.69	44.03	43.50	43.76	311188
2013-07-31	44.25	45.30	44.20	44.38	786647
2013-08-01	44.85	45.68	44.33	44.82	1095810
2013-08-02	44.59	45.22	44.44	45.16	475115
2013-08-05	45.11	45.39	44.63	44.70	374909
2013-08-06	44.66	44.73	44.41	44.48	327002
2013-08-07	44.43	44.45	44.13	44.23	244450
2013-08-08	44.25	44.49	43.97	44.25	490173
2013-08-09	43.97	44.28	43.97	44.06	272460
2013-08-12	43.87	44.30	43.69	43.74	429320
2013-08-13	44.26	44.56	44.08	44.38	868563
2013-08-14	44.24	44.47	43.67	44.10	469909
2013-08-15	43.62	43.83	43.00	43.09	495390
2013-08-16	42.84	43.25	42.74	42.95	385446
2013-08-19	42.90	42.98	42.63	42.89	316813
2013-08-20	42.88	43.52	42.67	43.36	386873
2013-08-21	43.19	43.33	42.65	42.78	381353
2013-08-22	42.85	42.98	42.52	42.81	372006
2013-08-23	43.03	43.13	42.78	43.13	337656
2013-08-26	43.16	43.28	42.57	42.57	502801
2013-08-27	42.23	42.58	41.80	42.01	648866
2013-08-28	41.95	42.16	41.65	41.75	635931
2013-08-29	41.66	42.41	41.66	42.10	523043
2013-08-30	41.86	41.86	41.19	41.34	559539
2013-09-03	41.97	42.16	41.11	41.40	1213368
2013-09-04	41.76	42.82	41.58	42.72	1518166
2013-09-05	42.82	42.97	42.58	42.92	781776
2013-09-06	42.96	43.37	42.39	43.05	666158
2013-09-09	42.94	43.89	42.93	43.89	676035
2013-09-10	43.96	44.28	43.93	44.20	589689
2013-09-11	44.20	44.41	44.04	44.35	407005
2013-09-12	44.25	44.46	44.05	44.14	828761
2013-09-13	44.27	44.30	43.56	43.66	752087
2013-09-16	44.29	44.29	43.90	44.02	582088
2013-09-17	44.01	44.44	43.91	44.29	399213
2013-09-18	44.21	44.74	43.99	44.65	768783
2013-09-19	44.75	44.79	44.28	44.30	767283
2013-09-20	44.41	44.65	44.33	44.43	1159819
2013-09-23	44.43	44.48	43.90	43.96	434078
2013-09-24	43.93	44.42	43.86	44.30	692868
2013-09-25	44.40	44.50	44.12	44.28	459822
2013-09-26	44.30	44.50	44.06	44.19	288152
2013-09-27	44.01	44.11	43.80	43.93	368772
2013-09-30	43.36	43.92	43.36	43.65	662751
2013-10-01	43.68	44.32	43.61	44.28	986327
2013-10-02	44.14	44.33	43.75	44.30	515487
2013-10-03	44.11	44.16	43.57	43.81	483104
2013-10-04	43.85	44.25	43.70	44.10	375407
2013-10-07	43.81	44.07	43.58	43.81	503607
2013-10-08	43.74	44.05	43.69	43.83	775290
2013-10-09	43.85	44.16	43.58	43.93	744525
2013-10-10	44.30	44.79	44.21	44.74	1164610
2013-10-11	44.60	45.20	44.60	45.17	1164704
2013-10-14	44.95	45.77	44.86	45.64	677164
2013-10-15	45.64	45.85	45.25	45.37	880013
2013-10-16	45.61	46.07	45.50	45.98	692730
2013-10-17	45.84	46.72	45.84	46.64	581121
2013-10-18	46.90	47.03	46.62	47.01	361674
2013-10-21	46.92	47.04	46.80	46.97	391678
2013-10-22	47.10	47.68	46.92	47.62	615966
2013-10-23	47.51	47.82	47.40	47.75	839115
2013-10-24	47.76	48.11	47.57	47.67	425399
2013-10-25	47.67	47.94	47.05	47.70	439880
2013-10-28	47.68	47.76	47.31	47.40	603930
2013-10-29	47.69	47.77	47.25	47.50	1054469
2013-10-30	47.40	48.09	46.22	47.50	2065627
2013-10-31	47.27	47.81	46.96	47.45	1878486
2013-11-01	47.48	47.60	47.00	47.22	1221532
2013-11-04	47.25	47.40	47.07	47.28	380660
2013-11-05	47.15	47.24	47.01	47.07	466362
2013-11-06	47.20	47.40	47.00	47.35	451638
2013-11-07	47.42	47.56	46.74	46.77	575057
2013-11-08	46.77	47.13	46.73	47.01	467593
2013-11-11	47.06	47.55	47.06	47.55	336748
2013-11-12	47.48	47.60	47.16	47.45	379436
2013-11-13	47.11	47.67	47.01	47.66	392665
2013-11-14	47.77	48.49	47.68	48.11	509301
2013-11-15	48.14	48.45	47.66	48.01	521355
2013-11-18	48.08	48.20	47.48	47.59	525567
2013-11-19	47.56	47.80	47.22	47.24	548946
2013-11-20	47.29	47.62	47.13	47.42	466061
2013-11-21	47.42	47.77	47.27	47.45	685327
2013-11-22	47.52	47.76	47.26	47.70	416032
2013-11-25	47.74	47.94	47.22	47.36	373038
2013-11-26	47.33	47.43	46.89	46.92	375140
2013-11-27	46.97	47.17	46.62	47.06	385474
2013-11-29	47.10	47.16	46.51	46.54	233607
2013-12-02	46.38	46.50	45.75	46.26	692832
2013-12-03	46.14	46.24	45.45	45.59	519869
2013-12-04	45.53	45.68	44.84	45.64	740063
2013-12-05	45.49	46.11	45.43	46.09	553971
2013-12-06	46.47	46.81	46.16	46.74	501203
2013-12-09	46.81	47.07	46.75	46.98	730564
2013-12-10	46.84	47.04	46.72	46.75	557084
2013-12-11	46.66	47.04	45.97	45.99	919406
2013-12-12	45.92	46.11	45.85	45.92	597288
2013-12-13	46.00	46.10	45.67	45.80	534151
2013-12-16	45.95	46.09	45.85	45.90	542168
2013-12-17	45.80	45.97	45.50	45.53	791441
2013-12-18	45.62	45.90	45.49	45.85	981880
2013-12-19	45.84	46.37	45.81	46.01	1208919
2013-12-20	45.91	46.11	45.76	45.99	2019776
2013-12-23	46.27	46.37	46.04	46.11	794892
2013-12-24	46.11	46.52	45.94	46.19	336897
2013-12-26	46.25	46.49	46.12	46.17	895095
2013-12-27	46.32	46.49	46.21	46.37	512395
2013-12-30	46.48	46.83	46.39	46.67	548966
2013-12-31	46.70	47.04	46.70	46.93	474517
2014-01-02	46.67	46.89	46.09	46.15	483694
2014-01-03	46.11	46.34	46.05	46.16	282512
2014-01-06	46.29	46.41	45.89	46.12	638713
2014-01-07	46.69	47.40	46.69	47.35	1152069
2014-01-08	47.27	47.27	46.77	47.20	766911
2014-01-09	47.27	47.98	47.22	47.98	849441
2014-01-10	48.07	48.41	47.43	48.06	901975
2014-01-13	47.84	48.01	47.44	47.67	894610
2014-01-14	47.81	48.36	47.66	48.34	724706
2014-01-15	48.34	48.72	48.18	48.71	815558
2014-01-16	48.56	48.79	48.42	48.78	697711
2014-01-17	48.77	48.84	48.40	48.51	419410
2014-01-21	48.87	49.06	48.51	49.01	696449
2014-01-22	49.03	49.46	48.91	49.39	637951
2014-01-23	49.23	49.32	48.34	48.44	737309
2014-01-24	48.33	48.42	47.25	47.25	938858
2014-01-27	47.28	47.40	46.45	46.46	996618
2014-01-28	47.02	47.55	46.83	47.44	1417737
2014-01-29	45.00	47.33	44.65	47.00	1096334
2014-01-30	47.26	47.26	46.32	46.55	836974
2014-01-31	46.06	46.47	45.58	46.23	719144
2014-02-03	46.08	46.32	44.37	44.38	1116636
2014-02-04	44.45	44.66	44.02	44.48	965618
2014-02-05	44.40	44.86	44.21	44.74	680990
2014-02-06	44.84	45.05	44.53	44.58	726443
2014-02-07	44.75	45.34	44.70	45.32	460648
2014-02-10	45.25	45.38	45.05	45.25	550994
2014-02-11	45.25	45.90	45.15	45.69	339713
2014-02-12	45.66	45.80	45.14	45.26	650851
2014-02-13	45.00	45.64	44.97	45.61	427287
2014-02-14	45.54	45.76	45.30	45.61	325928
2014-02-18	45.56	46.02	45.33	45.77	387558
2014-02-19	45.59	45.90	45.49	45.61	480206
2014-02-20	45.58	46.13	45.47	46.06	346741
2014-02-21	46.03	46.22	45.76	45.83	389001
2014-02-24	45.83	46.05	45.46	45.46	645259
2014-02-25	45.48	45.80	45.26	45.62	437938
2014-02-26	45.75	45.95	45.46	45.65	624912
2014-02-27	45.63	45.92	45.31	45.75	63718
2014-02-28	45.64	46.29	45.64	46.20	631353
2014-03-03	45.78	46.16	45.53	46.11	542429
2014-03-04	46.50	46.96	46.25	46.93	543623
2014-03-05	46.88	46.93	46.61	46.84	338825
2014-03-06	46.96	47.28	46.72	47.22	382768
2014-03-07	47.41	47.52	46.92	47.04	462448
2014-03-10	46.98	47.31	46.92	47.26	625808
2014-03-11	47.31	47.43	46.92	46.99	355235
2014-03-12	46.75	47.07	46.70	46.87	478780
2014-03-13	46.97	46.97	46.23	46.36	604512
2014-03-14	46.35	46.82	46.35	46.45	446584
2014-03-17	46.58	47.10	46.51	46.98	467641
2014-03-18	47.08	47.26	46.92	47.21	562772
2014-03-19	47.03	47.21	46.53	46.75	396457
2014-03-20	46.67	47.01	46.53	47.01	595642
2014-03-21	47.37	47.76	46.98	47.05	1973920
2014-03-24	47.30	47.56	46.98	47.10	537123
2014-03-25	47.20	47.65	46.92	47.12	432510
2014-03-26	47.37	47.49	47.00	47.03	774406
2014-03-27	49.38	49.38	46.54	46.70	285294
2014-03-28	46.78	47.16	46.68	46.88	248859
2014-03-31	47.29	47.63	47.11	47.58	422299
2014-04-01	47.57	47.89	47.34	47.89	522729
2014-04-02	48.07	48.33	47.85	48.21	889562
2014-04-03	48.24	48.38	47.93	48.00	648737
2014-04-04	48.10	48.14	46.73	46.84	902715
2014-04-07	46.63	46.77	44.45	44.69	1800108
2014-04-08	44.71	44.90	43.50	43.59	1660206
2014-04-09	43.53	44.58	42.97	44.28	2427092
2014-04-10	44.39	44.51	43.30	43.66	2808005
2014-04-11	43.29	44.88	43.26	44.38	16607121
2014-04-14	44.70	44.90	44.34	44.74	2156553
2014-04-15	45.01	45.27	44.08	45.02	2091843
2014-04-16	45.29	45.40	44.86	45.27	1516530
2014-04-17	45.29	45.29	44.97	45.17	1613479
2014-04-21	45.13	45.38	44.75	45.19	1569508
2014-04-22	45.33	45.48	45.00	45.04	1353819
2014-04-23	45.05	45.25	44.84	44.95	852579
2014-04-24	45.04	45.20	44.52	44.67	1292803
2014-04-25	44.53	44.64	44.14	44.48	1270074
2014-04-28	44.74	45.02	44.23	44.64	1196905
2014-04-29	44.65	44.94	44.46	44.56	1810827
2014-04-30	44.48	45.13	44.28	45.02	2261773
2014-05-01	45.11	45.50	44.83	45.08	1130052
2014-05-02	45.03	45.24	44.55	44.65	766515
2014-05-05	44.53	45.00	44.14	44.75	586389
2014-05-06	44.64	44.70	44.33	44.37	682189
2014-05-07	44.40	44.71	44.18	44.64	1033825
2014-05-08	44.64	45.30	44.58	45.04	2015688
2014-05-09	44.98	45.44	44.86	45.42	942440
2014-05-12	45.62	46.00	45.45	45.86	838829
2014-05-13	45.88	45.98	45.62	45.64	663707
2014-05-14	45.60	45.60	45.08	45.18	530531
2014-05-15	44.99	45.03	44.52	44.95	782321
2014-05-16	45.00	45.51	44.86	45.33	1043613
2014-05-19	45.30	45.48	45.12	45.30	892261
2014-05-20	45.48	45.97	45.24	45.40	1176356
2014-05-21	45.28	45.91	45.14	45.85	833502
2014-05-22	45.89	46.32	45.82	45.89	1030070
2014-05-23	45.91	46.08	45.83	45.95	915899
2014-05-27	46.09	46.20	45.91	46.10	868545
2014-05-28	46.10	46.18	45.82	45.87	1570803
2014-05-29	47.68	47.68	45.76	45.96	857863
2014-05-30	45.95	45.98	45.71	45.83	992275
2014-06-02	45.93	46.24	45.76	46.16	801674
2014-06-03	46.11	46.31	45.89	46.04	475432
2014-06-04	45.68	46.27	45.68	46.22	602025
2014-06-05	46.17	46.41	45.88	45.89	1007259
2014-06-06	45.97	46.22	45.77	45.93	734173
2014-06-09	45.97	46.19	45.77	45.88	758011
2014-06-10	45.84	45.99	45.56	45.65	614000
2014-06-11	45.52	45.97	45.50	45.91	435507
2014-06-12	45.79	45.80	45.47	45.70	424677
2014-06-13	45.70	45.92	45.33	45.44	515216
2014-06-16	45.48	45.67	45.24	45.56	510680
2014-06-17	45.57	46.09	45.30	45.95	824624
2014-06-18	45.92	46.50	45.79	46.38	592059
2014-06-19	46.45	46.46	46.14	46.26	482488
2014-06-20	46.14	46.61	46.06	46.40	1553528
2014-06-23	46.49	46.67	46.29	46.48	639869
2014-06-24	46.40	47.03	46.35	46.67	1004192
2014-06-25	46.62	47.06	46.53	46.75	1007497
2014-06-26	46.82	46.82	46.05	46.36	661887
2014-06-27	46.25	46.69	46.04	46.40	640312
2014-06-30	46.43	46.62	46.31	46.60	567160
2014-07-01	46.56	47.24	46.49	47.21	1088142
2014-07-02	47.09	47.25	46.50	46.60	424960
2014-07-03	46.71	46.86	46.50	46.77	307070
2014-07-07	46.62	46.73	46.38	46.52	524543
2014-07-08	46.45	46.54	46.19	46.35	664394
2014-07-09	46.37	46.72	46.36	46.69	510670
2014-07-10	46.14	46.75	46.04	46.58	546558
2014-07-11	46.41	46.88	46.41	46.78	533104
2014-07-14	46.90	46.98	46.48	46.61	522609
2014-07-15	46.48	46.71	46.31	46.53	362709
2014-07-16	46.70	46.76	46.15	46.27	895221
2014-07-17	46.27	46.57	45.97	46.06	634529
2014-07-18	46.27	46.55	46.06	46.44	573405
2014-07-21	46.38	46.39	46.12	46.24	295625
2014-07-22	46.35	46.70	46.33	46.46	459631
2014-07-23	46.61	46.76	46.38	46.65	267738
2014-07-24	46.68	46.92	46.61	46.64	509953
2014-07-25	46.51	46.59	45.62	45.64	865701
2014-07-28	45.60	45.90	45.35	45.82	619951
2014-07-29	45.79	46.09	45.10	45.10	809800
2014-07-30	45.50	46.48	45.30	45.85	1496177
2014-07-31	45.59	45.86	44.98	45.00	1022769
2014-08-01	44.90	45.24	44.56	44.71	936218
2014-08-04	45.22	45.22	44.64	44.78	556426
2014-08-05	44.72	44.83	44.22	44.35	635630
2014-08-06	44.22	44.88	44.22	44.83	798246
2014-08-07	44.82	45.16	44.80	44.94	952056
2014-08-08	44.94	44.98	44.74	44.97	921255
2014-08-11	45.05	45.34	44.99	45.14	374126
2014-08-12	45.10	45.47	45.01	45.18	360032
2014-08-13	45.38	45.64	45.21	45.61	419306
2014-08-14	45.61	45.85	45.61	45.81	399395
2014-08-15	46.06	46.08	45.40	45.62	411310
2014-08-18	45.86	46.36	45.71	46.30	693531
2014-08-19	46.32	46.49	46.22	46.26	593691
2014-08-20	46.20	46.44	46.18	46.35	408682
2014-08-21	46.29	46.72	46.25	46.69	454676
2014-08-22	46.66	47.00	46.53	46.75	699155
2014-08-25	47.00	47.22	46.78	46.99	470869
2014-08-26	47.08	47.31	47.04	47.12	385251
2014-08-27	47.09	47.27	47.06	47.13	533593
2014-08-28	46.97	47.27	46.86	47.09	433605
2014-08-29	47.24	47.38	46.93	47.23	489623
2014-09-02	47.34	47.95	46.98	47.07	1025800
2014-09-03	46.94	46.94	46.57	46.68	491085
2014-09-04	46.69	46.89	46.36	46.46	416935
2014-09-05	46.47	46.78	46.15	46.30	540803
2014-09-08	46.24	46.56	45.97	46.56	618099
2014-09-09	46.45	46.47	45.94	46.06	622023
2014-09-10	46.16	46.39	45.87	46.22	706195
2014-09-11	45.96	46.19	45.87	46.03	714301
2014-09-12	45.92	46.00	45.58	45.73	862203
2014-09-15	45.76	45.81	45.40	45.57	623249
2014-09-16	45.45	45.66	45.03	45.43	927440
2014-09-17	45.60	45.70	45.32	45.51	541975
2014-09-18	45.68	45.80	45.44	45.46	596778
2014-09-19	45.32	45.64	44.91	45.20	1664739
2014-09-22	45.11	45.12	44.69	44.79	1348348
2014-09-23	44.58	45.02	44.47	44.78	1290329
2014-09-24	44.87	45.50	44.68	45.46	1071428
2014-09-25	45.32	45.32	44.76	44.76	863769
2014-09-26	44.95	45.49	44.86	45.45	694402
2014-09-29	45.09	45.25	44.86	45.07	522156
2014-09-30	45.10	45.47	45.00	45.36	1130205
2014-10-01	45.36	45.36	44.65	44.82	1149077
2014-10-02	44.76	44.99	44.45	44.76	577004
2014-10-03	45.11	45.62	44.98	45.48	550557
2014-10-06	45.67	45.87	45.29	45.76	899681
2014-10-07	45.48	45.64	44.94	44.95	821648
2014-10-08	44.90	45.34	44.65	45.33	631204
2014-10-09	45.16	45.37	44.69	44.82	1082642
2014-10-10	44.87	45.19	44.39	44.81	1128667
2014-10-13	44.77	45.01	44.03	44.17	1163464
2014-10-14	44.43	44.59	44.10	44.30	877599
2014-10-15	43.79	44.56	43.44	44.14	1559269
2014-10-16	43.48	44.02	43.36	43.89	1154218
2014-10-17	44.27	44.69	43.93	44.62	457847
2014-10-20	44.46	44.88	44.46	44.88	472762
2014-10-21	45.00	45.26	44.81	45.26	712112
2014-10-22	45.42	45.63	45.19	45.30	659898
2014-10-23	45.66	45.68	45.27	45.37	614455
2014-10-24	45.43	45.85	45.40	45.80	475253
2014-10-27	45.68	46.15	45.58	45.97	546082
2014-10-28	46.21	46.47	45.88	46.25	1108452
2014-10-29	46.19	47.47	46.02	47.41	1491072
2014-10-30	47.28	47.43	46.69	47.06	832343
2014-10-31	47.50	47.82	47.28	47.70	939789
2014-11-03	47.90	48.07	47.60	47.93	958777
2014-11-04	47.86	48.12	47.71	47.91	723309
2014-11-05	48.10	48.20	47.75	48.18	757656
2014-11-06	48.19	48.23	47.93	48.08	1017901
2014-11-07	48.13	48.30	47.84	48.10	1121140
2014-11-10	48.00	48.38	47.99	48.26	944432
2014-11-11	48.32	48.32	47.97	48.18	632643
2014-11-12	48.03	48.09	47.77	47.90	848017
2014-11-13	48.03	48.31	48.00	48.30	74854
2014-11-14	47.86	48.02	47.60	47.74	370449
2014-11-17	47.74	48.12	47.51	47.92	525641
2014-11-18	47.84	48.19	47.59	47.81	626370
2014-11-19	47.71	47.88	47.41	47.73	314256
2014-11-20	47.46	47.90	47.46	47.81	313257
2014-11-21	48.16	48.23	47.72	47.85	506416
2014-11-24	48.03	48.04	47.71	47.97	578179
2014-11-25	48.09	48.18	47.84	48.06	332332
2014-11-26	48.12	48.12	47.89	48.04	278898
2014-11-28	48.23	48.54	47.89	47.95	321560
2014-12-01	47.84	47.91	47.59	47.63	401065
2014-12-02	47.68	48.03	47.63	47.98	490488
2014-12-03	48.01	48.20	47.48	48.15	648526
2014-12-04	48.11	48.65	48.02	48.65	615026
2014-12-05	48.70	49.09	48.53	48.63	674861
2014-12-08	48.66	49.24	48.14	48.84	1121547
2014-12-09	48.09	48.74	47.98	48.47	912651
2014-12-10	48.22	48.37	47.55	47.61	776997
2014-12-11	47.87	48.33	47.69	47.80	606844
2014-12-12	47.41	47.72	47.00	47.02	520490
2014-12-15	47.16	47.57	46.42	46.57	589998
2014-12-16	46.45	46.89	46.20	46.28	958551
2014-12-17	46.44	46.93	46.08	46.91	978089
2014-12-18	47.37	47.50	47.15	47.43	979334
2014-12-19	47.48	47.75	47.29	47.42	1426630
2014-12-22	47.57	47.59	47.23	47.59	594048
2014-12-23	47.86	47.87	47.46	47.48	475743
2014-12-24	47.51	47.62	47.36	47.45	217022
2014-12-26	47.68	47.76	47.43	47.48	257707
2014-12-29	47.39	47.86	47.24	47.51	395917
2014-12-30	47.47	47.89	47.42	47.84	312539
2014-12-31	47.95	47.99	47.05	47.08	404642
2015-01-02	47.25	47.49	46.54	46.98	540583
2015-01-05	46.67	46.83	46.36	46.70	744086
2015-01-06	46.67	46.95	46.27	46.61	931729
2015-01-07	46.87	47.12	46.48	47.06	643674
2015-01-08	47.30	48.04	47.17	47.88	803555
2015-01-09	47.84	47.88	47.18	47.23	436130
2015-01-12	47.16	47.47	46.75	47.08	453431
2015-01-13	47.51	48.11	46.87	47.31	677609
2015-01-14	46.84	47.17	46.52	46.98	395849
2015-01-15	46.96	47.44	46.66	46.70	551980
2015-01-16	46.16	46.45	45.75	46.18	1585712
2015-01-20	46.20	46.48	45.40	45.58	792489
2015-01-21	45.52	45.74	45.05	45.34	653401
2015-01-22	45.64	46.17	45.37	46.17	803524
2015-01-23	46.15	46.33	45.49	45.51	628066
2015-01-26	45.58	45.70	45.23	45.70	812257
2015-01-27	45.41	45.73	45.14	45.32	580612
2015-01-28	45.55	45.79	44.85	44.93	1206738
2015-01-29	45.02	45.17	44.49	45.09	753896
2015-01-30	44.98	45.12	44.41	44.43	871004
2015-02-02	44.50	45.16	44.24	45.16	996783
2015-02-03	45.20	45.70	44.95	45.63	1178814
2015-02-04	45.90	46.84	45.81	46.32	1325248
2015-02-05	46.21	46.56	46.00	46.45	878981
2015-02-06	46.46	46.77	46.17	46.32	725567
2015-02-09	46.11	46.11	45.66	46.00	873236
2015-02-10	46.00	46.43	45.93	46.24	639899
2015-02-11	46.04	46.82	46.04	46.82	583855
2015-02-12	46.99	47.26	46.79	47.23	863733
2015-02-13	47.16	47.52	46.88	47.50	722955
2015-02-17	48.07	48.17	47.55	48.00	1297221
2015-02-18	47.95	48.36	47.77	48.34	1172757
2015-02-19	48.25	48.71	48.24	48.50	1435152
2015-02-20	48.40	48.58	48.14	48.55	608334
2015-02-23	48.43	48.46	47.54	47.87	692388
2015-02-24	47.72	48.09	47.17	47.60	1470957
2015-02-25	47.48	47.61	47.19	47.28	791226
2015-02-26	47.35	47.39	47.11	47.32	551190
2015-02-27	47.27	47.41	46.98	46.99	811440
2015-03-02	46.75	46.98	46.60	46.95	712085
2015-03-03	46.80	47.01	46.76	46.81	599339
2015-03-04	46.60	46.82	46.49	46.54	622545
2015-03-05	46.50	46.73	46.19	46.46	878625
2015-03-06	46.38	46.68	45.77	45.81	684810
2015-03-09	45.85	46.18	45.85	46.08	1176102
2015-03-10	45.77	46.19	45.63	45.64	1190477
2015-03-11	45.82	46.21	45.56	46.17	970227
2015-03-12	46.41	46.96	46.41	46.92	682866
2015-03-13	46.98	47.07	46.27	46.50	450936
2015-03-16	46.70	47.48	46.59	47.44	1027091
2015-03-17	47.34	47.53	47.06	47.48	905973
2015-03-18	47.30	48.01	47.08	47.74	750963
2015-03-19	47.51	47.78	47.38	47.59	726212
2015-03-20	47.68	47.84	47.49	47.64	2298860
2015-03-23	47.77	47.78	47.40	47.40	684191
2015-03-24	47.39	47.56	47.02	47.06	521980
2015-03-25	47.22	47.22	46.31	46.31	608015
2015-03-26	46.24	46.92	46.08	46.63	848679
2015-03-27	46.56	46.89	46.43	46.80	615304
2015-03-30	47.11	47.72	47.00	47.41	727341
2015-03-31	47.12	47.12	46.68	46.75	1092392
2015-04-01	46.75	46.94	46.30	46.73	844895
2015-04-02	46.60	46.97	46.37	46.86	847413
2015-04-06	46.50	47.40	46.50	47.13	775019
2015-04-07	47.18	47.25	46.81	46.83	564097
2015-04-08	46.84	47.34	46.74	47.34	452608
2015-04-09	47.21	47.50	46.96	47.37	553921
2015-04-10	47.32	47.86	47.32	47.65	500513
2015-04-13	47.69	47.74	47.27	47.71	446357
2015-04-14	47.62	47.98	47.36	47.94	492831
2015-04-15	48.00	48.07	47.73	47.78	721176
2015-04-16	47.77	48.21	47.71	47.98	753594
2015-04-17	47.72	47.72	47.11	47.66	992981
2015-04-20	47.75	48.03	47.71	47.91	821801
2015-04-21	47.98	48.14	47.40	47.66	910754
2015-04-22	47.66	47.71	47.21	47.71	466336
2015-04-23	47.48	48.02	47.48	47.76	1004970
2015-04-24	47.58	49.11	47.54	49.06	1855481
2015-04-27	49.06	49.08	48.43	48.53	1212109
2015-04-28	48.45	48.96	48.33	48.67	1391160
2015-04-29	48.34	48.74	48.19	48.55	1145818
2015-04-30	48.43	48.47	47.71	47.83	1145096
2015-05-01	48.01	48.33	47.88	47.92	608239
2015-05-04	47.98	48.11	47.65	47.71	627849
2015-05-05	47.50	47.75	46.85	47.19	1714922
2015-05-06	47.19	47.52	46.87	47.50	830554
2015-05-07	47.62	47.89	47.39	47.74	757566
2015-05-08	48.16	48.26	47.85	47.86	801442
2015-05-11	47.68	48.14	47.65	47.83	893082
2015-05-12	47.55	47.96	47.19	47.79	539482
2015-05-13	47.85	48.40	47.55	48.29	1828118
2015-05-14	48.55	48.55	48.22	48.36	1626397
2015-05-15	48.38	48.47	48.01	48.02	1186447
2015-05-18	48.06	48.55	47.98	48.35	1652218
2015-05-19	48.50	48.83	48.32	48.70	1620398
2015-05-20	48.80	49.59	48.66	49.50	1490118
2015-05-21	49.38	49.46	49.11	49.18	870882
2015-05-22	49.09	49.34	49.00	49.22	625873
2015-05-26	49.02	49.20	48.77	49.09	1492848
2015-05-27	49.13	49.23	48.82	49.09	1133730
2015-05-28	49.08	49.18	48.61	48.80	1061854
2015-05-29	48.84	48.85	48.25	48.45	5613713
2015-06-01	48.66	48.91	48.22	48.55	896329
2015-06-02	48.49	48.55	48.24	48.36	702674
2015-06-03	48.18	48.44	47.86	48.25	687708
2015-06-04	48.07	48.30	47.78	47.86	615369
2015-06-05	48.04	48.30	47.67	47.89	858294
2015-06-08	47.93	48.08	47.55	47.70	815335
2015-06-09	47.58	47.65	47.28	47.50	797367
2015-06-10	47.70	48.10	47.50	48.08	843780
2015-06-11	48.14	48.64	48.00	48.64	1311807
2015-06-12	48.51	48.71	48.40	48.51	752847
2015-06-15	47.99	48.61	47.98	48.58	979066
2015-06-16	48.58	49.08	48.14	49.08	974857
2015-06-17	49.10	49.45	48.99	49.33	751228
2015-06-18	49.33	49.50	49.09	49.22	1256334
2015-06-19	49.11	49.33	48.95	49.03	1482799
2015-06-22	49.20	49.34	48.91	49.04	610849
2015-06-23	49.16	49.29	48.88	49.06	886972
2015-06-24	48.93	49.09	48.64	48.67	626136
2015-06-25	48.86	48.86	48.31	48.43	538685
2015-06-26	48.43	48.62	48.09	48.17	2043978
2015-06-29	47.80	48.01	47.23	47.26	944713
2015-06-30	47.71	47.91	47.12	47.30	1321715
2015-07-01	47.89	47.93	47.58	47.80	1068069
2015-07-02	47.78	47.80	47.33	47.58	668635
2015-07-06	47.16	47.50	47.07	47.44	900545
2015-07-07	47.42	47.53	46.99	47.50	1025751
2015-07-08	47.11	47.42	46.85	47.10	1157353
2015-07-09	47.49	47.54	47.20	47.32	691246
2015-07-10	47.67	47.73	47.47	47.58	510439
2015-07-13	47.86	47.93	47.70	47.86	597338
2015-07-14	47.76	48.14	47.72	48.11	622953
2015-07-15	48.10	48.19	47.86	47.95	594890
2015-07-16	48.16	48.19	47.84	48.19	677333
2015-07-17	48.23	48.26	47.95	48.22	848891
2015-07-20	48.18	48.32	47.96	48.15	562998
2015-07-21	48.20	48.33	47.59	47.86	828532
2015-07-22	47.74	48.19	47.71	47.75	519378
2015-07-23	47.71	48.04	47.59	47.67	755471
2015-07-24	47.66	47.86	47.43	47.43	522624
2015-07-27	47.25	47.54	47.12	47.35	684022
2015-07-28	47.52	47.53	47.12	47.19	1187613
2015-07-29	47.12	48.27	47.12	47.90	1510500
2015-07-30	47.74	47.86	47.56	47.66	780989
2015-07-31	47.80	47.83	47.40	47.43	990445
2015-08-03	47.39	47.91	47.28	47.91	887606
2015-08-04	47.84	48.29	47.63	47.84	931842
2015-08-05	48.06	48.29	47.84	47.86	718386
2015-08-06	47.91	48.12	47.33	47.46	642286
2015-08-07	47.37	47.62	47.13	47.60	446508
2015-08-10	48.05	48.22	47.86	47.92	569990
2015-08-11	47.61	47.84	47.34	47.72	537561
2015-08-12	47.38	47.44	46.83	47.17	1010171
2015-08-13	47.10	47.43	46.89	47.03	989280
2015-08-14	46.97	47.31	46.86	47.30	657311
2015-08-17	47.07	47.71	46.87	47.71	829365
2015-08-18	47.63	47.78	47.52	47.67	473865
2015-08-19	47.43	47.46	46.92	47.12	422334
2015-08-20	46.75	46.83	46.33	46.33	600548
2015-08-21	45.89	46.12	44.81	44.81	1227181
2015-08-24	42.71	43.99	39.99	43.09	1038431
2015-08-25	43.94	43.98	42.61	42.62	1214144
2015-08-26	43.76	43.76	42.55	43.30	1458450
2015-08-27	43.85	44.34	43.57	44.24	882648
2015-08-28	43.95	44.21	43.77	43.87	999402
2015-08-31	43.79	43.88	43.57	43.72	829659
2015-09-01	42.83	43.09	42.18	42.33	1059784
2015-09-02	42.56	42.56	41.88	42.41	685533
2015-09-03	42.47	42.65	42.34	42.40	1585801
2015-09-04	41.98	42.20	41.58	41.67	1336211
2015-09-08	42.25	42.68	42.00	42.46	2074341
2015-09-09	42.77	42.99	42.17	42.22	1292684
2015-09-10	42.01	42.43	41.99	42.10	953506
2015-09-11	42.01	42.12	41.76	42.00	1087714
2015-09-14	41.98	42.16	41.87	42.01	1093950
2015-09-15	42.08	42.36	41.98	42.26	882832
2015-09-16	42.32	42.61	42.11	42.48	910603
2015-09-17	42.51	42.91	42.25	42.47	1199852
2015-09-18	42.02	42.32	41.62	41.85	3015025
2015-09-21	42.29	42.44	42.07	42.33	1411244
2015-09-22	41.81	42.33	41.67	42.28	1943852
2015-09-23	42.30	42.42	41.92	42.11	855175
2015-09-24	41.85	41.96	41.57	41.88	1269860
2015-09-25	42.23	42.41	41.88	41.99	1261038
2015-09-28	41.80	41.90	41.04	41.14	1251048
2015-09-29	40.91	41.10	40.50	40.78	1419220
2015-09-30	40.91	41.34	40.70	41.28	1237859
2015-10-01	41.19	41.35	40.67	41.24	891426
2015-10-02	40.54	41.81	40.54	41.81	854316
2015-10-05	41.91	42.21	41.80	42.11	1403523
2015-10-06	41.92	42.22	41.92	42.13	1121974
2015-10-07	42.42	42.62	41.68	42.19	1473025
2015-10-08	42.11	42.63	41.92	42.55	840496
2015-10-09	42.54	42.69	42.47	42.56	778294
2015-10-12	42.51	42.72	42.44	42.69	677951
2015-10-13	42.49	42.68	42.24	42.26	500961
2015-10-14	42.25	42.55	41.64	42.45	1100911
2015-10-15	42.67	42.77	42.21	42.49	1082456
2015-10-16	42.52	42.90	42.49	42.85	1280254
2015-10-19	42.76	42.95	42.59	42.71	1458442
2015-10-20	42.60	43.62	42.56	43.45	1510562
2015-10-21	43.60	43.76	43.03	43.12	699840
2015-10-22	43.34	43.80	43.23	43.58	948263
2015-10-23	43.76	43.94	43.47	43.56	1390047
2015-10-26	43.57	43.82	43.32	43.72	1056785
2015-10-27	43.50	43.73	43.32	43.65	1244946
2015-10-28	44.03	44.30	43.63	44.05	1605992
2015-10-29	43.73	44.29	43.73	44.15	1306700
2015-10-30	44.10	44.26	43.56	43.73	1398414
2015-11-02	43.19	43.69	42.91	43.68	1072624
2015-11-03	43.58	44.16	43.53	43.92	1562224
2015-11-04	43.97	44.19	43.82	44.01	1240536
2015-11-05	43.99	44.16	43.78	44.09	845938
2015-11-06	44.26	44.31	43.83	44.06	849346
2015-11-09	44.00	44.00	43.32	43.65	616665
2015-11-10	43.60	44.05	43.48	44.02	1000096
2015-11-11	44.10	44.44	43.97	44.23	1119211
2015-11-12	43.96	44.10	43.27	43.27	615502
2015-11-13	43.22	43.30	42.86	42.98	653320
2015-11-16	42.85	43.54	42.79	43.54	783985
2015-11-17	43.61	43.69	43.17	43.23	964274
2015-11-18	43.28	43.84	43.20	43.81	802324
2015-11-19	43.74	43.96	43.53	43.87	679993
2015-11-20	44.00	44.38	44.00	44.19	810256
2015-11-23	44.32	44.54	44.04	44.11	882730
2015-11-24	43.92	44.37	43.86	44.13	887480
2015-11-25	44.21	44.25	43.86	43.95	529555
2015-11-27	44.00	44.19	43.76	44.00	301842
2015-11-30	44.14	44.34	43.75	43.75	1486357
2015-12-01	43.98	44.21	43.65	43.86	1076450
2015-12-02	43.60	43.68	43.39	43.46	1026810
2015-12-03	43.51	43.63	42.76	42.96	1034568
2015-12-04	43.06	43.93	42.97	43.92	885719
2015-12-07	43.85	44.04	43.64	44.02	848327
2015-12-08	43.68	43.77	43.24	43.33	927995
2015-12-09	43.10	43.63	42.94	43.20	1187272
2015-12-10	43.17	43.58	42.89	43.45	1290794
2015-12-11	42.95	43.71	42.90	43.41	1455540
2015-12-14	43.45	43.84	42.45	42.79	1651162
2015-12-15	43.11	43.72	43.11	43.56	962232
2015-12-16	43.60	43.60	42.05	42.53	2552299
2015-12-17	42.47	42.69	41.05	41.26	2512445
2015-12-18	41.23	41.38	40.07	40.08	4068169
2015-12-21	40.27	40.49	39.43	40.31	2321096
2015-12-22	40.41	40.53	39.80	40.51	1524555
2015-12-23	40.65	41.02	40.28	41.02	1324753
2015-12-24	41.06	41.30	40.78	41.15	388921
2015-12-28	40.98	41.32	40.78	41.32	921526
2015-12-29	41.56	41.79	41.37	41.57	861631
2015-12-30	41.60	41.76	41.28	41.38	694832
2015-12-31	41.20	41.54	40.93	40.94	855606
2016-01-04	40.40	40.49	39.86	40.20	1163776
2016-01-05	40.32	40.45	40.00	40.31	1117199
2016-01-06	39.88	39.92	39.36	39.53	975049
2016-01-07	38.82	38.96	38.35	38.71	1265477
2016-01-08	38.81	39.06	38.25	38.30	823144
2016-01-11	38.35	38.41	37.32	37.66	1649519
2016-01-12	37.87	37.94	37.43	37.88	1196946
2016-01-13	38.16	38.27	36.99	37.00	1720600
2016-01-14	37.08	38.08	36.78	37.70	2085828
2016-01-15	36.96	37.72	36.90	37.61	2241437
2016-01-19	37.99	38.09	37.03	37.19	1022181
2016-01-20	36.65	37.21	35.96	36.81	1245594
2016-01-21	36.90	37.17	36.67	36.75	916530
2016-01-22	37.31	37.72	37.23	37.65	754597
2016-01-25	37.58	37.59	36.86	36.88	767189
2016-01-26	37.12	37.58	37.00	37.35	831978
2016-01-27	37.20	37.53	36.82	37.07	761741
2016-01-28	37.31	37.56	36.22	36.24	3477721
2016-01-29	36.53	37.70	36.25	37.64	3475272
2016-02-01	37.56	38.08	37.19	37.83	1666722
2016-02-02	37.46	37.70	37.19	37.49	1280682
2016-02-03	37.80	38.65	37.36	38.54	1719111
2016-02-04	38.38	38.86	38.05	38.68	1449150
2016-02-05	38.49	38.75	38.19	38.32	1408962
2016-02-08	37.93	38.26	37.73	38.18	1057400
2016-02-09	37.86	38.29	37.65	37.82	812158
2016-02-10	37.93	38.36	37.81	38.00	938084
2016-02-11	37.29	38.07	37.19	37.82	1243070
2016-02-12	38.33	38.56	37.97	38.49	937213
2016-02-16	38.98	39.13	38.68	39.00	1275052
2016-02-17	39.26	39.48	39.07	39.39	879182
2016-02-18	39.36	39.81	39.10	39.72	1187258
2016-02-19	39.42	39.62	39.17	39.43	1076775
2016-02-22	39.68	40.03	39.67	39.93	950360
2016-02-23	39.78	39.94	39.49	39.55	595290
2016-02-24	39.19	39.69	38.98	39.65	577948
2016-02-25	39.69	40.01	39.49	40.01	651535
2016-02-26	40.17	40.27	39.84	40.06	593519
2016-02-29	39.96	40.28	39.67	39.85	1056575
2016-03-01	40.17	40.61	39.89	40.23	819132
2016-03-02	40.07	40.32	39.76	40.31	1189136
2016-03-03	40.26	40.69	40.13	40.69	752113
2016-03-04	40.67	41.00	40.42	41.00	848669
2016-03-07	40.84	41.27	40.59	41.18	520181
2016-03-08	40.95	41.06	40.59	40.88	542832
2016-03-09	40.98	41.17	40.76	41.09	1018510
2016-03-10	41.30	41.52	40.94	41.51	845347
2016-03-11	41.95	42.60	41.90	42.60	981351
2016-03-14	42.50	42.59	42.01	42.45	736049
2016-03-15	42.29	42.75	42.14	42.67	876949
2016-03-16	42.44	43.11	42.32	42.97	1101088
2016-03-17	42.94	43.90	42.94	43.71	846758
2016-03-18	43.53	44.00	43.47	43.68	1652360
2016-03-21	44.12	44.25	43.84	44.10	793626
2016-03-22	43.95	44.32	43.81	44.10	645670
2016-03-23	44.06	44.15	43.77	44.02	719508
2016-03-24	43.84	44.00	43.66	43.98	674089
2016-03-28	44.04	44.12	43.87	43.93	796082
2016-03-29	43.92	44.31	43.75	44.27	1186219
2016-03-30	44.47	44.65	44.29	44.37	764278
2016-03-31	44.32	44.67	44.29	44.48	897335
2016-04-01	44.29	44.70	44.05	44.63	641560
2016-04-04	44.57	44.73	44.26	44.44	1078400
2016-04-05	44.09	44.22	43.71	43.73	590179
2016-04-06	43.79	44.06	43.59	44.00	647605
2016-04-07	43.70	43.80	43.17	43.43	1091782
2016-04-08	43.82	43.94	43.47	43.59	628851
2016-04-11	43.57	44.18	43.21	43.80	581221
2016-04-12	43.89	44.17	43.58	44.09	787680
2016-04-13	44.19	44.80	44.12	44.80	661741
2016-04-14	44.72	44.88	44.49	44.69	678703
2016-04-15	44.72	44.96	44.63	44.94	649625
2016-04-18	44.82	45.33	44.73	45.30	675309
2016-04-19	45.28	45.67	45.08	45.33	889631
2016-04-20	45.40	45.51	44.96	45.37	491137
2016-04-21	45.20	45.53	44.74	44.75	781118
2016-04-22	44.69	45.28	44.67	45.03	1462510
2016-04-25	44.99	45.05	44.66	44.91	819369
2016-04-26	44.98	45.17	44.79	45.07	684223
2016-04-27	45.16	45.44	45.01	45.14	480363
2016-04-28	44.86	44.95	44.35	44.43	993266
2016-04-29	45.68	46.45	45.32	46.04	2004296
2016-05-02	46.22	46.99	46.16	46.90	1606996
2016-05-03	46.47	46.71	46.12	46.39	1030586
2016-05-04	46.15	47.12	46.15	47.06	1249724
2016-05-05	47.24	47.43	46.96	47.08	895522
2016-05-06	46.86	47.07	46.69	46.96	739870
2016-05-09	46.77	47.10	46.72	46.91	735630
2016-05-10	47.19	47.74	46.87	47.74	813196
2016-05-11	47.57	47.79	47.10	47.14	583480
2016-05-12	47.37	47.54	47.20	47.49	732898
2016-05-13	47.33	47.44	46.90	47.13	640095
2016-05-16	47.06	47.77	47.06	47.41	683947
2016-05-17	47.35	47.59	46.89	47.19	851181
2016-05-18	47.04	48.07	47.04	47.57	1150008
2016-05-19	47.27	47.70	47.11	47.62	926955
2016-05-20	47.67	48.08	47.67	47.78	835106
2016-05-23	47.63	47.81	47.48	47.60	450374
2016-05-24	47.92	48.27	47.49	48.13	794010
2016-05-25	48.27	48.43	47.90	48.14	3176960
2016-05-26	48.20	48.26	47.85	48.01	1831220
2016-05-27	47.93	48.64	47.86	48.20	37176922
2016-05-31	48.46	48.51	48.00	47.95	2179714
2016-06-01	47.84	47.92	47.17	47.90	1139012
2016-06-02	47.84	48.25	47.61	48.25	1144685
2016-06-03	47.94	48.00	47.44	47.86	1241186
2016-06-06	47.86	48.20	47.63	47.82	1022608
2016-06-07	47.96	48.00	47.74	47.88	1110275
2016-06-08	47.82	48.14	47.68	47.92	840240
2016-06-09	47.84	48.36	47.66	48.36	1617973
2016-06-10	48.00	48.25	47.72	48.03	1236171
2016-06-13	47.95	48.19	47.54	47.57	904598
2016-06-14	47.33	47.39	46.68	46.80	1349048
2016-06-15	46.91	46.91	46.31	46.35	1373397
2016-06-16	46.18	46.61	46.01	46.61	927042
2016-06-17	46.67	46.67	46.13	46.59	1476230
2016-06-20	47.04	47.23	46.77	46.80	975557
2016-06-21	46.85	47.06	46.67	46.79	1304830
2016-06-22	46.90	47.09	46.77	46.80	848798
2016-06-23	47.30	47.56	47.12	47.56	902852
2016-06-24	45.88	46.35	45.32	45.35	2947968
2016-06-27	44.75	45.04	43.90	44.06	1922803
2016-06-28	44.49	45.39	44.44	45.28	1828067
2016-06-29	45.66	46.37	45.56	46.36	952994
2016-06-30	46.58	47.62	46.33	47.60	1292604
2016-07-01	47.45	47.84	47.27	47.80	1175667
2016-07-05	47.45	47.58	47.23	47.55	1113773
2016-07-06	47.16	47.93	47.15	47.87	1343441
2016-07-07	47.99	48.19	47.69	48.00	877198
2016-07-08	48.27	48.76	48.15	48.70	1137450
2016-07-11	48.90	49.05	48.76	48.98	816131
2016-07-12	49.22	49.39	49.01	49.17	813461
2016-07-13	49.06	49.20	48.71	48.77	1248977
2016-07-14	49.13	49.26	48.74	48.95	1638120
2016-07-15	48.95	49.11	48.76	49.02	856010
2016-07-18	48.91	49.06	48.57	48.63	634686
2016-07-19	48.51	48.79	48.43	48.70	589539
2016-07-20	48.80	48.92	48.62	48.78	401865
2016-07-21	48.70	48.90	48.53	48.63	721837
2016-07-22	48.64	49.21	48.64	49.16	595990
2016-07-25	49.06	49.53	49.02	49.52	1199834
2016-07-26	49.51	49.70	49.21	49.46	966452
2016-07-27	49.44	49.77	49.32	49.50	949277
2016-07-28	49.36	49.53	49.13	49.41	1286119
2016-07-29	49.05	49.26	48.14	49.19	1929422
2016-08-01	49.19	49.58	49.00	49.55	1133744
2016-08-02	49.43	49.65	48.81	48.98	1250634
2016-08-03	48.87	49.21	48.85	49.00	1121991
2016-08-04	48.85	49.30	48.81	48.90	1057066
2016-08-05	49.20	49.47	49.16	49.30	832915
2016-08-08	49.31	49.67	49.21	49.41	774821
2016-08-09	49.35	49.75	49.35	49.58	726554
2016-08-10	49.64	49.79	49.56	49.73	598908
2016-08-11	49.75	49.97	49.67	49.75	663443
2016-08-12	49.60	49.85	49.34	49.38	841913
2016-08-15	49.43	49.72	49.29	49.30	1042430
2016-08-16	49.15	49.46	48.76	48.77	2022031
2016-08-17	48.71	48.80	48.40	48.60	1379708
2016-08-18	48.66	48.73	48.40	48.52	1480310
2016-08-19	48.33	48.72	48.19	48.54	5072982
2016-08-22	48.54	48.91	48.37	48.80	859599
2016-08-23	49.01	49.15	48.37	48.47	1591232
2016-08-24	48.38	48.62	48.26	48.61	1660364
2016-08-25	48.55	49.00	48.48	48.89	833348
2016-08-26	49.00	49.35	48.75	49.02	1076753
2016-08-29	49.03	49.60	49.01	49.57	723314
2016-08-30	49.70	49.94	49.28	49.16	711392
2016-08-31	49.23	49.55	49.01	49.41	1002049
2016-09-01	49.44	49.54	49.06	49.42	583553
2016-09-02	49.62	49.99	49.50	49.99	637142
2016-09-06	49.95	50.05	49.59	50.05	955824
2016-09-07	49.88	50.45	49.76	50.45	864786
2016-09-08	50.40	50.49	50.18	50.29	657519
2016-09-09	49.84	50.05	49.15	49.17	1251940
2016-09-12	49.00	50.26	48.94	50.19	1423224
2016-09-13	49.90	49.97	49.54	49.62	1286843
2016-09-14	49.65	49.82	49.26	49.42	1061230
2016-09-15	49.30	50.14	49.30	50.02	785116
2016-09-16	49.60	50.14	49.40	49.65	1758847
2016-09-19	50.02	50.05	49.56	49.90	1096200
2016-09-20	50.24	50.47	50.00	50.08	700903
2016-09-21	50.13	50.71	50.05	50.66	1040501
2016-09-22	51.00	51.24	50.88	51.10	685474
2016-09-23	50.81	51.08	50.68	50.68	741063
2016-09-26	50.32	50.54	49.60	50.42	896912
2016-09-27	50.41	50.94	50.26	50.80	611849
2016-09-28	50.82	51.01	50.50	50.97	577984
2016-09-29	50.89	50.89	50.02	50.32	815159
2016-09-30	50.73	51.09	50.72	50.87	1289133
2016-10-03	50.72	50.82	50.37	50.46	469099
2016-10-04	50.48	50.60	49.83	50.28	946237
2016-10-05	50.55	50.77	50.34	50.42	569511
2016-10-06	50.42	50.79	50.12	50.76	662888
2016-10-07	50.89	50.89	50.38	50.57	491389
2016-10-10	50.93	51.08	50.52	50.53	460573
2016-10-11	50.47	50.51	49.68	49.82	576309
2016-10-12	49.84	50.66	49.84	50.47	449855
2016-10-13	50.20	50.30	49.84	50.07	648764
2016-10-14	50.47	50.71	50.22	50.24	492955
2016-10-17	50.33	50.36	49.87	49.91	562107
2016-10-18	50.42	50.42	49.94	50.02	448029
2016-10-19	50.18	50.26	49.85	50.02	820258
2016-10-20	49.85	49.85	49.10	49.18	763318
2016-10-21	48.87	49.20	48.63	48.97	779973
2016-10-24	49.31	49.47	48.54	48.55	1096408
2016-10-25	48.45	48.57	48.29	48.37	868787
2016-10-26	48.20	48.72	48.20	48.51	622682
2016-10-27	48.68	48.78	48.06	48.10	911217
2016-10-28	48.98	49.70	47.76	48.33	875874
2016-10-31	48.51	48.55	48.12	48.23	920249
2016-11-01	48.39	48.42	47.53	47.65	793148
2016-11-02	47.60	47.84	47.32	47.35	967629
2016-11-03	47.49	48.16	47.49	47.67	621173
2016-11-04	47.64	47.87	47.16	47.48	938734
2016-11-07	48.22	48.58	48.07	48.57	795099
2016-11-08	48.55	49.02	48.41	48.93	1039170
2016-11-09	48.81	50.15	48.26	49.90	1232412
2016-11-10	50.33	51.32	50.20	51.20	871961
2016-11-11	51.14	51.62	51.10	51.54	1072517
2016-11-14	51.78	52.34	51.50	52.12	1463205
2016-11-15	51.53	51.89	50.93	51.07	1270098
2016-11-16	50.87	50.95	50.57	50.86	905718
2016-11-17	50.90	51.90	50.86	51.63	603845
2016-11-18	51.52	51.63	51.34	51.52	880041
2016-11-21	51.61	51.92	51.32	51.40	490699
2016-11-22	51.52	51.78	51.13	51.19	1004903
2016-11-23	51.32	51.95	51.29	51.66	943474
2016-11-25	51.67	51.86	51.51	51.86	322558
2016-11-28	51.64	51.84	51.15	51.22	701992
2016-11-29	51.29	51.48	51.19	50.87	972484
2016-11-30	51.17	51.23	50.31	50.35	1989160
2016-12-01	50.35	50.41	49.57	49.73	1388817
2016-12-02	49.67	49.97	48.97	49.16	1158426
2016-12-05	49.54	49.75	49.21	49.32	1377068
2016-12-06	49.54	49.94	49.31	49.82	2222505
2016-12-07	49.82	50.46	49.66	50.44	2142070
2016-12-08	50.57	50.63	50.05	50.15	878927
2016-12-09	50.12	50.76	49.93	50.76	1159676
2016-12-12	50.70	51.00	50.60	50.69	1779608
2016-12-13	50.99	51.15	50.85	51.05	1266867
2016-12-14	50.94	51.16	50.11	50.23	1558833
2016-12-15	50.25	51.04	50.23	50.82	1143360
2016-12-16	50.95	51.74	50.87	51.55	8576112
2016-12-19	51.53	51.86	51.21	51.67	1002178
2016-12-20	51.97	51.98	51.65	51.87	946404
2016-12-21	51.90	52.09	51.62	51.73	525621
2016-12-22	51.74	52.01	51.58	51.98	517019
2016-12-23	52.00	52.12	51.83	52.01	556641
2016-12-27	52.03	52.10	51.86	51.95	523722
2016-12-28	52.02	52.05	51.60	51.62	688920
2016-12-29	51.67	51.91	51.65	51.84	912307
2016-12-30	51.96	52.16	51.63	51.96	1221412
2017-01-03	52.00	52.33	51.80	52.24	1058717
2017-01-04	52.42	53.23	52.24	52.90	1382821
2017-01-05	52.76	53.09	52.58	53.02	1309518
2017-01-06	53.22	53.36	53.09	53.14	871926
2017-01-09	52.99	53.14	52.37	52.40	922414
2017-01-10	52.43	52.75	52.27	52.42	616254
2017-01-11	52.39	52.61	52.04	52.48	622043
2017-01-12	52.17	52.65	51.96	52.58	1076165
2017-01-13	52.65	53.04	52.65	52.81	507765
2017-01-17	52.42	52.81	52.14	52.57	689935
2017-01-18	52.74	53.01	52.29	52.93	510535
2017-01-19	53.04	53.06	52.51	52.67	520671
2017-01-20	52.76	52.97	52.57	52.84	703679
2017-01-23	52.74	52.96	52.58	52.74	721664
2017-01-24	52.93	53.42	52.77	53.23	876511
2017-01-25	53.50	53.87	53.30	53.79	914304
2017-01-26	53.89	54.07	53.74	53.79	856045
2017-01-27	53.70	54.65	53.05	54.62	1053685
2017-01-30	54.26	54.51	53.33	53.87	1075629
2017-01-31	53.77	54.00	53.53	53.83	833056
2017-02-01	54.00	54.19	53.39	53.44	755423
2017-02-02	53.37	54.17	53.19	53.95	871330
2017-02-03	54.26	54.47	53.86	54.01	846435
2017-02-06	53.82	54.20	53.82	54.02	440394
2017-02-07	54.28	54.28	53.77	53.93	578909
2017-02-08	53.84	54.08	53.63	54.06	632251
2017-02-09	54.15	54.75	54.07	54.71	779152
2017-02-10	54.83	55.31	54.47	55.17	928367
2017-02-13	55.35	55.74	55.16	55.55	678351
2017-02-14	55.26	55.79	55.19	55.56	885972
2017-02-15	55.56	55.89	55.36	55.82	567138
2017-02-16	55.82	56.49	55.78	56.47	640511
2017-02-17	56.24	56.94	55.96	56.94	1206116
2017-02-21	56.70	57.19	56.06	56.15	1215688
2017-02-22	56.05	56.40	55.79	56.22	705593
2017-02-23	56.23	56.47	56.17	56.47	553217
2017-02-24	56.14	56.91	55.96	56.86	751284
2017-02-27	56.86	57.08	56.80	56.98	645442
2017-02-28	56.77	57.26	56.77	56.56	833281
2017-03-01	57.26	57.82	57.04	57.76	1145578
2017-03-02	57.71	57.79	56.72	56.78	816599
2017-03-03	56.62	56.94	56.46	56.86	654217
2017-03-06	56.42	56.70	56.30	56.40	662124
2017-03-07	56.34	56.54	55.85	56.32	880611
2017-03-08	56.60	56.63	55.97	56.15	678990
2017-03-09	56.17	56.47	55.97	56.24	701330
2017-03-10	56.61	56.73	56.22	56.66	585186
2017-03-13	56.56	57.00	56.51	56.99	1217235
2017-03-14	56.88	56.93	56.53	56.85	618895
2017-03-15	56.89	57.16	56.75	57.07	813627
2017-03-16	57.33	57.53	56.73	56.86	857164
2017-03-17	56.90	57.11	56.57	56.93	5600788
2017-03-20	56.95	57.27	56.66	56.88	848434
2017-03-21	57.17	57.17	55.97	56.01	997678
2017-03-22	55.95	56.43	55.84	56.12	1013713
2017-03-23	56.20	56.80	55.92	56.28	764719
2017-03-24	56.46	56.92	56.22	56.44	879270
2017-03-27	55.87	56.65	55.54	56.54	628374
2017-03-28	56.39	57.09	56.12	57.01	665007
2017-03-29	56.96	57.10	56.73	56.79	777946
2017-03-30	56.64	56.92	56.59	56.77	447924
2017-03-31	56.60	56.82	56.50	56.54	941271
2017-04-03	56.60	56.64	55.81	56.02	887030
2017-04-04	56.01	56.51	55.77	56.38	712439
2017-04-05	56.51	56.66	55.95	56.00	830791
2017-04-06	56.09	56.50	55.73	56.40	689306
2017-04-07	56.27	56.57	56.08	56.33	894945
2017-04-10	56.26	56.54	56.13	56.34	1234982
2017-04-11	56.10	56.53	55.89	56.30	1033985
2017-04-12	56.16	56.18	55.61	55.79	1008711
2017-04-13	55.66	55.86	55.47	55.51	534869
2017-04-17	55.74	56.33	55.49	56.28	871919
2017-04-18	56.14	56.44	55.88	56.04	774301
2017-04-19	56.36	56.45	55.69	55.82	745055
2017-04-20	56.03	56.48	55.79	56.25	2010257
2017-04-21	56.00	56.37	55.61	55.61	767924
2017-04-24	56.49	56.50	55.85	56.05	833636
2017-04-25	56.40	56.57	56.16	56.44	786497
2017-04-26	56.43	56.70	56.28	56.35	954247
2017-04-27	56.50	56.99	56.50	56.73	765755
2017-04-28	56.31	56.31	55.25	55.81	1130024
2017-05-01	56.10	56.14	55.67	55.94	779413
2017-05-02	55.66	56.21	54.89	55.07	1749720
2017-05-03	54.95	55.23	54.82	55.01	1336875
2017-05-04	55.25	55.46	54.86	55.36	1241810
2017-05-05	55.48	55.71	55.36	55.71	655024
2017-05-08	55.83	55.93	55.35	55.48	750406
2017-05-09	55.58	55.76	55.15	55.22	696734
2017-05-10	55.09	55.62	54.93	55.48	950898
2017-05-11	55.24	55.57	54.80	55.13	953512
2017-05-12	54.92	55.20	54.62	54.73	791785
2017-05-15	54.67	55.27	54.50	55.19	916371
2017-05-16	55.27	55.48	55.05	55.31	561557
2017-05-17	54.63	55.23	54.63	54.96	830353
2017-05-18	55.24	55.59	54.91	55.38	790161
2017-05-19	55.32	55.94	55.27	55.76	1256858
2017-05-22	55.90	56.32	55.67	56.27	789432
2017-05-23	56.28	56.75	56.06	56.69	889374
2017-05-24	56.72	56.91	56.52	56.84	542407
2017-05-25	57.00	57.57	56.82	57.55	764284
2017-05-26	57.42	57.54	57.11	57.12	855250
2017-05-30	56.81	57.15	56.55	56.58	970791
2017-05-31	56.81	56.94	56.34	56.73	1357058
2017-06-01	56.88	57.46	56.72	57.46	1224122
2017-06-02	57.33	57.55	57.06	57.35	534121
2017-06-05	57.24	57.49	56.88	56.91	791255
2017-06-06	56.70	56.70	56.19	56.25	589937
2017-06-07	56.49	57.14	56.23	56.93	1002321
2017-06-08	57.04	57.44	56.87	57.39	785555
2017-06-09	57.50	57.95	57.23	57.88	703151
2017-06-12	57.87	58.06	57.63	58.05	919526
2017-06-13	58.19	58.56	58.08	58.13	859285
2017-06-14	58.01	58.19	57.65	57.97	1354640
2017-06-15	57.76	58.84	57.74	58.81	1584325
2017-06-16	58.77	59.03	58.56	58.97	1256078
2017-06-19	58.99	59.11	58.74	59.01	738829
2017-06-20	58.92	59.09	58.66	58.66	576914
2017-06-21	58.87	58.97	57.83	57.90	753756
2017-06-22	57.67	57.86	57.10	57.10	689243
2017-06-23	57.18	57.34	56.70	56.71	1197745
2017-06-26	56.95	57.17	56.71	56.86	1143424
2017-06-27	56.88	56.99	56.43	56.51	1184504
2017-06-28	56.83	57.51	56.64	57.39	917886
2017-06-29	57.71	57.75	56.61	57.02	861436
2017-06-30	57.35	57.45	56.98	57.25	813062
2017-07-03	57.60	58.01	57.53	57.53	449126
2017-07-05	57.62	57.74	57.34	57.49	696604
2017-07-06	57.42	57.75	57.08	57.16	714276
2017-07-07	57.53	58.07	57.32	57.71	633697
2017-07-10	57.71	57.84	57.40	57.46	883644
2017-07-11	57.46	57.72	56.72	56.76	788794
2017-07-12	56.94	57.26	56.75	56.87	784330
2017-07-13	56.96	57.68	56.80	57.56	623248
2017-07-14	57.35	57.73	57.08	57.61	549938
2017-07-17	57.60	57.69	57.17	57.50	790235
2017-07-18	57.11	57.72	57.11	57.56	469380
2017-07-19	57.75	57.75	57.26	57.69	522376
2017-07-20	57.80	58.27	57.78	58.27	637936
2017-07-21	58.12	58.78	58.12	58.65	755264
2017-07-24	58.69	58.91	58.32	58.83	565746
2017-07-25	59.33	59.50	59.00	59.10	433890
2017-07-26	59.13	59.18	58.56	58.67	572752
2017-07-27	58.68	58.78	56.20	58.03	802590
2017-07-28	58.62	59.64	57.81	59.41	800965
2017-07-31	59.57	59.57	58.74	58.79	736319
2017-08-01	59.03	59.33	58.88	59.19	485552
2017-08-02	59.08	59.18	58.72	59.02	652205
2017-08-03	59.08	59.08	58.57	58.65	491547
2017-08-04	58.87	59.11	58.61	59.02	735242
2017-08-07	59.00	59.12	58.67	58.91	598256
2017-08-08	58.78	58.97	58.68	58.81	533651
2017-08-09	58.72	59.04	58.72	58.90	430894
2017-08-10	58.65	58.97	58.43	58.61	924251
2017-08-11	58.63	58.98	58.35	58.42	546243
2017-08-14	58.82	58.99	58.71	58.86	551547
2017-08-15	59.04	59.17	58.61	58.72	331359
2017-08-16	58.96	59.38	58.87	58.91	501429
2017-08-17	58.86	59.12	57.83	57.85	422165
2017-08-18	57.74	58.13	57.52	57.94	581798
2017-08-21	57.90	58.32	57.67	58.13	576282
2017-08-22	58.29	58.63	58.00	58.62	505869
2017-08-23	58.39	58.69	58.18	58.21	427011
2017-08-24	58.28	58.40	58.01	58.31	667339
2017-08-25	58.54	58.68	58.33	58.38	487027
2017-08-28	58.43	58.63	58.23	58.30	408067
2017-08-29	57.87	58.15	57.76	57.65	497241
2017-08-30	57.70	58.14	57.68	57.82	637029
2017-08-31	58.01	58.21	57.74	57.90	688678
2017-09-01	58.01	58.37	57.92	57.92	438040
2017-09-05	57.70	57.99	57.19	57.71	1466197
2017-09-06	57.96	58.39	57.29	58.18	692129
2017-09-07	58.20	58.27	57.55	57.68	629744
2017-09-08	57.59	59.92	57.53	59.69	1378238
2017-09-11	59.49	60.33	59.19	60.04	1529046
2017-09-12	60.13	61.44	59.41	60.32	861593
2017-09-13	60.18	60.30	59.28	59.96	1032819
2017-09-14	60.02	60.19	59.64	60.00	1355932
2017-09-15	59.94	60.56	59.75	60.38	1816704
2017-09-18	60.34	60.62	60.13	60.40	993491
2017-09-19	60.40	60.77	60.29	60.37	820034
2017-09-20	60.52	60.85	60.26	60.72	766132
2017-09-21	60.72	60.83	60.46	60.67	575830
2017-09-22	60.65	61.03	60.51	60.99	785511
2017-09-25	60.91	61.06	60.48	60.88	1026280
2017-09-26	60.82	61.66	60.74	61.48	1183532
2017-09-27	61.87	61.87	61.19	61.63	1039477
2017-09-28	61.65	61.75	61.36	61.51	578623
2017-09-29	61.20	61.63	61.13	61.55	798801
2017-10-02	61.68	61.74	60.97	61.69	858914
2017-10-03	61.63	62.07	61.52	62.00	618421
2017-10-04	61.65	61.73	60.87	61.60	602044
2017-10-05	61.60	61.90	61.52	61.80	472013
2017-10-06	61.97	62.12	61.53	61.76	578634
2017-10-09	61.75	61.90	61.45	61.60	9257759
2017-10-10	61.56	61.87	61.52	61.87	533228
2017-10-11	61.84	61.86	61.58	61.72	497071
2017-10-12	61.77	62.14	61.75	62.04	470295
2017-10-13	62.00	62.31	61.78	62.02	390961
2017-10-16	62.07	62.21	61.49	62.12	485227
2017-10-17	62.22	62.36	61.71	61.88	603876
2017-10-18	61.98	62.39	61.75	62.13	564102
2017-10-19	62.00	62.64	61.83	62.64	623881
2017-10-20	63.11	63.14	62.75	62.92	558545
2017-10-23	63.02	63.14	62.50	62.96	512773
2017-10-24	62.94	63.20	62.66	62.83	576049
2017-10-25	62.80	62.91	62.21	62.54	538791
2017-10-26	62.74	62.91	62.10	62.25	759352
2017-10-27	62.85	63.20	61.91	62.54	845509
2017-10-30	62.50	62.84	62.14	62.74	758212
2017-10-31	62.57	63.37	62.57	63.33	761534
2017-11-01	63.57	64.05	63.45	63.60	607827
2017-11-02	63.67	64.06	62.75	63.88	919341
2017-11-03	63.59	63.93	63.31	63.69	523641
2017-11-06	63.38	64.24	63.38	64.14	672044
2017-11-07	64.19	64.45	63.43	63.71	794747
2017-11-08	63.63	63.78	63.33	63.53	663153
2017-11-09	63.30	63.77	63.14	63.65	317254
2017-11-10	63.66	64.20	63.36	64.08	590687
2017-11-13	63.98	64.32	63.69	63.94	589604
2017-11-14	63.75	65.12	63.67	65.10	1245817
2017-11-15	65.00	65.44	64.65	65.33	997150
2017-11-16	65.44	65.94	65.34	65.83	1333762
2017-11-17	65.61	66.12	65.49	65.97	1750093
2017-11-20	66.12	66.17	65.67	66.01	1703110
2017-11-21	66.14	67.05	66.00	66.96	1985277
2017-11-22	66.81	67.04	66.45	66.62	3079920
2017-11-24	66.53	66.83	65.39	65.39	624451
2017-11-27	65.31	65.92	65.31	65.71	2632673
2017-11-28	65.83	66.72	65.71	66.63	1187797
2017-11-29	66.80	67.32	66.27	66.03	1299619
2017-11-30	66.57	66.57	65.48	65.83	3083148
2017-12-01	66.17	66.76	64.80	66.57	1823833
2017-12-04	67.13	67.30	66.47	66.58	1491315
2017-12-05	66.62	66.66	65.82	66.20	756858
2017-12-06	65.78	66.38	65.78	65.83	918405
2017-12-07	65.85	66.00	65.14	65.27	1185718
2017-12-08	65.50	65.75	65.16	65.69	814183
2017-12-11	65.71	65.81	65.28	65.48	844707
2017-12-12	65.51	65.63	64.73	64.79	1130550
2017-12-13	65.04	65.04	63.96	64.21	1926122
2017-12-14	64.21	64.35	63.62	63.69	1369109
2017-12-15	63.79	64.37	63.56	63.98	5084885
2017-12-18	64.47	64.70	63.66	63.85	1441307
2017-12-19	64.36	64.87	63.89	64.40	1559344
2017-12-20	64.68	64.76	64.18	64.21	823341
2017-12-21	64.40	64.40	62.95	62.98	1138543
2017-12-22	62.83	63.02	62.40	62.60	949955
2017-12-26	62.88	63.24	62.74	62.91	329221
2017-12-27	62.91	63.31	62.67	63.22	519745
2017-12-28	63.49	63.65	63.01	63.63	775787
2017-12-29	63.68	63.89	63.28	63.28	487087
2018-01-02	63.55	63.55	62.04	62.17	790461
2018-01-03	62.28	62.92	62.28	62.64	989817
2018-01-04	62.96	63.54	62.64	63.22	932025
2018-01-05	63.24	63.59	63.10	63.51	811672
2018-01-08	63.41	63.70	63.23	63.55	1004105
2018-01-09	63.75	64.09	63.58	63.63	648142
2018-01-10	63.69	63.86	63.36	63.57	768346
2018-01-11	63.60	63.69	63.07	63.40	834535
2018-01-12	63.68	63.96	62.96	63.88	836464
2018-01-16	63.93	64.24	63.29	63.42	970916
2018-01-17	63.84	64.14	63.53	64.05	637217
2018-01-18	63.98	64.20	63.46	64.03	782246
2018-01-19	64.15	64.58	63.97	64.29	1123324
2018-01-22	64.42	64.76	64.29	64.75	748825
2018-01-23	64.78	65.27	64.44	64.56	1406889
2018-01-24	64.83	65.40	64.32	65.12	1533206
2018-01-25	65.36	65.89	65.08	65.65	1123274
2018-01-26	67.30	70.49	67.12	70.49	2859501
2018-01-29	70.21	70.55	69.58	69.77	1544626
2018-01-30	69.53	70.40	69.31	69.33	1293233
2018-01-31	69.38	69.97	67.80	68.32	1363214
2018-02-01	68.30	69.32	68.04	69.19	1106069
2018-02-02	68.89	69.75	68.56	68.57	849877
2018-02-05	68.23	68.81	66.21	66.27	1778223
2018-02-06	65.02	66.12	64.10	65.40	2423902
2018-02-07	65.36	67.25	65.23	66.11	1247795
2018-02-08	66.18	67.02	64.37	64.40	2399460
2018-02-09	64.89	65.43	63.54	64.94	1914495
2018-02-12	65.28	66.43	64.88	66.21	1266981
2018-02-13	66.02	67.17	65.90	66.98	988686
2018-02-14	66.60	68.32	66.50	68.20	777436
2018-02-15	68.67	69.11	68.35	69.05	912929
2018-02-16	68.92	69.41	68.47	68.97	1111325
2018-02-20	68.92	69.94	68.67	69.31	1051312
2018-02-21	69.23	70.19	68.87	68.91	1173992
2018-02-22	69.00	69.28	67.96	68.13	1384065
2018-02-23	68.53	69.02	68.30	68.99	880030
2018-02-26	69.26	69.82	69.21	69.76	928027
2018-02-27	69.61	71.30	69.60	69.98	1656083
2018-02-28	70.38	70.82	69.11	68.70	947736
2018-03-01	68.89	69.59	67.88	68.37	1415155
2018-03-02	67.94	68.76	67.63	68.66	808513
2018-03-05	68.37	69.95	68.29	69.66	1187674
2018-03-06	69.77	69.77	68.81	69.61	836141
2018-03-07	69.17	69.92	69.08	69.55	707958
2018-03-08	69.93	70.12	69.35	70.05	770265
2018-03-09	71.29	72.77	70.38	72.63	1676318
2018-03-12	72.52	72.52	71.40	71.71	1064021
2018-03-13	72.14	72.16	71.13	71.27	930997
2018-03-14	71.42	71.42	70.47	70.74	848058
2018-03-15	71.11	71.18	70.51	70.74	826153
2018-03-16	70.74	71.40	70.53	71.01	2564218
2018-03-19	71.04	71.40	70.07	70.52	1287215
2018-03-20	70.80	71.19	70.57	70.85	750268
2018-03-21	70.91	71.04	70.24	70.27	753050
2018-03-22	69.76	70.33	68.54	68.57	971776
2018-03-23	68.57	68.77	66.62	66.69	1294737
2018-03-26	67.26	68.28	66.78	68.23	1986806
2018-03-27	68.40	68.76	67.12	67.53	830930
2018-03-28	67.77	68.64	67.27	68.20	944256
2018-03-29	68.64	69.12	68.03	68.73	1265477
2018-04-02	68.65	68.75	66.07	67.10	1277401
2018-04-03	67.22	68.03	66.99	67.85	1221927
2018-04-04	66.99	68.52	66.81	68.40	1201354
2018-04-05	68.64	68.83	68.18	68.43	786940
2018-04-06	67.89	68.29	66.58	67.09	934109
2018-04-09	67.34	68.38	67.10	67.43	746328
2018-04-10	68.27	68.73	67.88	68.37	1110970
2018-04-11	67.80	68.30	67.49	68.05	665216
2018-04-12	68.25	68.99	68.12	68.56	682991
2018-04-13	69.01	69.23	68.32	68.45	847073
2018-04-16	68.96	69.88	68.85	69.28	561834
2018-04-17	69.86	70.18	69.50	69.65	1052014
2018-04-18	69.83	70.22	69.48	69.82	865387
2018-04-19	69.84	70.41	69.64	70.10	870197
2018-04-20	70.23	70.41	69.50	69.97	932362
2018-04-23	69.97	70.34	69.47	70.27	725090
2018-04-24	70.45	70.50	68.94	69.56	703575
2018-04-25	69.54	69.84	68.69	69.38	856295
2018-04-26	69.59	70.66	68.70	70.23	989470
2018-04-27	69.97	70.76	69.81	70.62	540795
2018-04-30	70.66	70.94	69.98	69.99	841572
2018-05-01	69.95	70.06	69.10	69.91	1095772
2018-05-02	68.72	69.80	67.02	68.64	2197956
2018-05-03	68.20	68.83	67.15	68.56	1374121
2018-05-04	68.14	69.17	67.78	68.94	815246
2018-05-07	68.91	69.36	68.60	69.02	723959
2018-05-08	68.62	69.00	68.49	68.71	920990
2018-05-09	68.79	69.06	68.00	68.66	696436
2018-05-10	68.78	69.32	68.52	69.26	1026701
2018-05-11	69.17	69.52	68.64	68.74	765981
2018-05-14	68.97	69.17	67.51	67.55	825602
2018-05-15	67.23	67.76	66.70	66.86	793859
2018-05-16	66.90	67.21	66.53	66.62	745024
2018-05-17	66.47	67.10	66.22	66.94	998586
2018-05-18	66.97	67.79	66.81	67.53	1179141
2018-05-21	67.67	68.25	67.67	68.11	613491
2018-05-22	68.10	68.40	67.94	68.14	532936
2018-05-23	67.90	68.20	67.63	68.01	582200
2018-05-24	67.89	68.18	67.67	68.15	866404
2018-05-25	67.98	68.10	67.24	67.62	726778
2018-05-29	66.94	67.23	65.47	65.80	1038961
2018-05-30	66.23	67.26	66.17	66.57	1226871
2018-05-31	66.50	67.01	66.10	66.28	1418236
2018-06-01	66.93	67.09	66.20	66.23	1136391
2018-06-04	66.56	66.76	66.25	66.47	699676
2018-06-05	66.34	66.51	65.79	66.40	534649
2018-06-06	66.58	66.92	66.29	66.91	721203
2018-06-07	67.00	67.32	66.84	67.24	552108
2018-06-08	67.23	67.79	67.16	67.78	527333
2018-06-11	67.91	67.96	67.12	67.24	833680
2018-06-12	67.30	67.30	66.35	66.37	711470
2018-06-13	66.50	67.11	66.15	66.16	942756
2018-06-14	66.52	66.55	65.79	65.98	741302
2018-06-15	65.78	65.90	64.78	65.81	1618322
2018-06-18	65.85	66.56	65.47	66.39	1001440
2018-06-19	65.85	66.35	65.75	66.02	903387
2018-06-20	66.11	66.45	65.42	65.55	936358
2018-06-21	65.36	65.75	65.16	65.52	1342202
2018-06-22	66.00	67.14	65.72	66.74	3519848
2018-06-25	66.62	66.83	65.96	66.38	959980
2018-06-26	66.45	66.45	65.86	66.03	632503
2018-06-27	65.89	66.25	64.75	64.77	685563
2018-06-28	64.77	65.38	64.54	65.12	712581
2018-06-29	65.43	65.79	64.92	65.28	1891399
2018-07-02	65.03	65.68	65.00	65.26	1026217
2018-07-03	65.70	66.36	65.44	65.53	456975
2018-07-05	65.80	66.12	65.40	66.09	754150
2018-07-06	66.15	67.22	66.01	66.81	881937
2018-07-09	66.91	68.23	66.91	68.17	721448
2018-07-10	67.95	68.11	67.71	68.04	664712
2018-07-11	67.90	68.33	67.87	68.19	784224
2018-07-12	68.50	68.71	68.10	68.66	754796
2018-07-13	68.60	68.93	68.41	68.86	564305
2018-07-16	68.88	69.57	68.82	69.46	810786
2018-07-17	69.76	69.87	69.19	69.69	586010
2018-07-18	69.70	70.54	69.55	70.50	887276
2018-07-19	70.14	70.64	70.14	70.30	932429
2018-07-20	70.06	70.57	69.88	70.39	875808
2018-07-23	70.39	71.00	70.13	70.79	918487
2018-07-24	71.00	71.00	70.38	70.51	863199
2018-07-25	70.38	71.24	70.37	71.16	914274
2018-07-26	71.32	71.43	71.01	71.20	1401778
2018-07-27	71.50	73.11	70.80	70.89	1338880
2018-07-30	71.04	71.70	70.98	71.14	935476
2018-07-31	71.24	71.45	71.01	71.35	1493066
2018-08-01	71.39	71.42	70.87	71.34	912244
2018-08-02	70.86	71.23	70.36	71.15	923296
2018-08-03	71.15	71.46	70.88	71.46	534278
2018-08-06	71.50	71.72	71.35	71.54	651507
2018-08-07	71.60	71.90	71.39	71.59	732694
2018-08-08	71.62	71.97	71.30	71.65	671325
2018-08-09	71.78	71.88	71.32	71.36	537297
2018-08-10	71.02	71.04	70.57	70.87	645569
2018-08-13	70.90	71.16	70.14	70.43	714061
2018-08-14	70.46	70.85	70.40	70.66	518612
2018-08-15	70.33	71.20	70.07	71.12	702247
2018-08-16	71.40	72.23	71.35	71.91	767767
2018-08-17	71.85	72.38	71.84	72.21	795344
2018-08-20	72.48	72.56	71.94	71.97	590466
2018-08-21	71.92	72.53	71.85	72.36	553980
2018-08-22	72.25	72.31	71.63	71.67	516632
2018-08-23	71.70	71.82	71.46	71.75	418165
2018-08-24	72.00	72.19	71.66	72.15	381577
2018-08-27	72.45	72.65	72.26	72.30	470551
2018-08-28	72.27	72.43	71.93	72.14	444127
2018-08-29	72.16	72.50	71.97	72.28	418302
2018-08-30	72.28	72.28	71.50	71.67	681721
2018-08-31	71.43	72.20	71.43	72.14	656314
2018-09-04	72.11	73.00	72.11	72.99	747182
2018-09-05	73.03	73.66	72.76	73.12	862419
2018-09-06	73.08	73.98	73.03	73.86	570871
2018-09-07	73.68	74.10	73.55	73.76	623376
2018-09-10	74.06	74.55	73.59	74.19	722600
2018-09-11	73.93	74.31	73.74	74.13	634094
2018-09-12	74.00	74.14	73.52	73.55	472887
2018-09-13	73.66	74.84	73.62	74.62	832573
2018-09-14	75.00	75.19	74.66	74.89	567341
2018-09-17	75.00	75.22	74.84	75.12	914897
2018-09-18	75.04	75.27	74.16	75.03	766305
2018-09-19	75.13	76.05	74.98	75.73	1147833
2018-09-20	76.15	76.22	75.76	76.13	790924
2018-09-21	76.31	76.49	75.85	75.91	1370939
2018-09-24	75.83	75.83	75.03	75.15	692722
2018-09-25	75.09	75.47	74.48	74.55	554450
2018-09-26	74.61	74.61	73.90	74.02	472880
2018-09-27	74.11	74.75	73.95	74.45	561494
2018-09-28	74.31	74.60	74.05	74.44	681576
2018-10-01	74.77	75.19	74.50	75.17	543150
2018-10-02	75.08	75.41	74.74	75.35	638989
2018-10-03	75.61	75.70	75.09	75.11	580916
2018-10-04	75.11	75.76	75.06	75.71	638632
2018-10-05	75.64	75.99	74.79	74.85	759254
2018-10-08	74.68	75.65	74.56	75.48	461343
2018-10-09	75.50	75.75	75.11	75.41	543366
2018-10-10	75.12	75.32	73.25	73.28	709842
2018-10-11	73.21	73.30	71.28	71.29	1012416
2018-10-12	71.94	72.00	70.40	71.25	1019244
2018-10-15	71.23	71.58	70.79	70.79	885853
2018-10-16	71.00	71.93	70.51	71.88	935674
2018-10-17	71.83	72.58	71.35	72.11	709389
2018-10-18	72.05	72.63	71.32	71.66	879274
2018-10-19	71.68	73.04	71.51	72.67	1212867
2018-10-22	72.79	72.95	72.30	72.72	577327
2018-10-23	71.61	72.53	71.22	72.35	1481488
2018-10-24	72.19	72.39	71.22	71.35	1089806
2018-10-25	71.56	73.54	71.18	72.97	1054691
2018-10-26	72.56	74.60	72.41	74.03	1571394
2018-10-29	74.85	75.55	73.06	73.85	1532283
2018-10-30	74.17	74.42	73.13	74.31	1114219
2018-10-31	74.79	75.33	73.96	74.01	1334660
2018-11-01	74.10	74.78	73.42	74.60	1302110
2018-11-02	75.32	75.70	73.53	74.67	1275858
2018-11-05	74.82	75.57	74.33	75.51	988640
2018-11-06	75.76	76.25	75.40	75.84	1039247
2018-11-07	76.13	76.98	75.65	76.96	940248
2018-11-08	76.79	77.77	76.74	77.77	872704
2018-11-09	77.78	78.37	77.58	78.05	963345
2018-11-12	78.12	78.33	77.49	77.66	1077560
2018-11-13	77.55	78.50	77.07	77.50	1247111
2018-11-14	77.88	77.88	75.88	76.42	1145926
2018-11-15	76.04	77.42	75.77	77.37	1086928
2018-11-16	76.95	78.51	76.80	78.38	1103273
2018-11-19	78.38	79.03	78.02	78.32	1196481
2018-11-20	77.99	78.08	77.01	77.15	1026563
2018-11-21	77.19	77.83	76.45	76.46	998038
2018-11-23	76.01	77.21	75.98	76.67	421373
2018-11-26	77.27	77.37	76.34	76.86	1087398
2018-11-27	76.64	77.26	76.37	76.93	1021059
2018-11-28	76.91	78.13	76.80	78.09	1163591
2018-11-29	77.72	78.48	77.72	78.03	961614
2018-11-30	77.90	78.75	77.07	77.07	4205781
2018-12-03	77.77	78.33	76.23	77.96	2063617
2018-12-04	77.65	78.33	76.03	75.70	1402848
2018-12-06	75.08	75.20	73.69	75.06	1738064
2018-12-07	75.14	75.93	74.20	74.52	955197
2018-12-10	74.65	74.88	73.39	74.54	1069217
2018-12-11	75.27	75.49	74.30	74.92	1132345
2018-12-12	75.71	76.05	75.11	75.45	815541
2018-12-13	75.24	75.78	74.70	75.35	1388555
2018-12-14	74.94	75.16	73.81	74.18	954954
2018-12-17	74.13	74.24	72.10	72.41	997237
2018-12-18	72.78	73.18	72.07	72.85	1394973
2018-12-19	72.90	74.76	72.90	73.32	1840571
2018-12-20	73.21	73.35	72.31	72.90	2045881
2018-12-21	72.91	74.27	71.04	71.06	2428929
2018-12-24	70.83	70.89	68.94	68.99	649347
2018-12-26	69.22	71.31	68.19	71.31	778870
2018-12-27	70.56	72.29	69.83	72.29	772448
2018-12-28	72.46	73.27	72.19	72.52	669937
2018-12-31	72.68	73.70	72.68	73.70	680754
2019-01-02	72.66	73.07	71.43	71.89	1060511
2019-01-03	71.64	71.99	70.44	70.54	970615
2019-01-04	71.30	72.38	71.09	72.32	1159270
2019-01-07	71.96	73.17	71.95	72.11	859794
2019-01-08	72.84	73.05	71.46	72.43	895699
2019-01-09	72.85	73.42	72.73	73.28	1355796
2019-01-10	72.93	73.73	72.70	73.69	595496
2019-01-11	73.27	73.35	72.43	72.70	998063
2019-01-14	72.39	72.91	72.28	72.66	1350310
2019-01-15	72.65	73.08	72.37	72.91	921699
2019-01-16	73.00	73.90	72.65	73.72	1175958
2019-01-17	73.33	74.11	73.17	73.91	798139
2019-01-18	74.14	74.55	74.01	74.41	1124055
2019-01-22	74.23	74.72	72.88	73.38	1108320
2019-01-23	73.55	73.90	72.87	73.70	772151
2019-01-24	73.62	73.80	73.22	73.51	1192242
2019-01-25	73.96	74.22	73.21	73.50	1080720
2019-01-28	73.12	74.00	72.40	72.98	815028
2019-01-29	72.92	72.92	71.55	71.92	1455694
2019-01-30	72.11	73.11	71.76	72.89	1225329
2019-01-31	73.00	74.85	73.00	74.71	1820493
2019-02-01	75.00	76.93	73.90	76.88	2295510
2019-02-04	76.75	77.22	76.08	77.22	1395030
2019-02-05	77.22	78.65	76.75	78.46	1471751
2019-02-06	78.43	78.62	77.48	78.40	1699899
2019-02-07	77.92	78.03	76.95	77.99	1018916
2019-02-08	77.61	78.84	77.61	78.83	844457
2019-02-11	78.96	79.98	78.58	79.89	836614
2019-02-12	80.21	80.41	79.56	79.69	1278087
2019-02-13	79.77	80.19	79.40	79.54	934664
2019-02-14	79.01	79.63	78.57	78.88	1166628
2019-02-15	79.57	80.15	79.42	79.84	1029057
2019-02-19	79.65	80.47	79.39	80.37	906309
2019-02-20	80.60	80.71	80.18	80.49	811089
2019-02-21	80.58	80.76	80.28	80.64	963161
2019-02-22	80.90	81.09	80.30	80.60	980990
2019-02-25	80.90	81.05	80.24	80.34	662019
2019-02-26	80.16	80.55	79.87	79.89	756610
2019-02-27	79.66	80.52	79.43	80.09	866287
2019-02-28	80.25	80.52	79.91	80.28	1485261
2019-03-01	80.62	80.72	79.85	80.32	966179
2019-03-04	80.42	80.56	79.17	79.62	957700
2019-03-05	79.80	80.47	79.42	80.00	1700652
2019-03-06	80.08	80.12	78.83	78.88	1031769
2019-03-07	78.80	78.80	77.76	78.24	1189280
2019-03-08	77.79	77.97	77.22	77.91	812816
2019-03-11	78.20	79.04	77.88	79.04	1442222
2019-03-12	79.33	79.54	78.94	79.07	1096479
2019-03-13	79.32	79.61	78.95	79.06	866308
2019-03-14	79.04	79.60	78.85	79.59	852777
2019-03-15	79.45	80.33	79.32	80.28	4188366
2019-03-18	80.10	80.43	79.36	79.53	1617711
2019-03-19	79.57	79.82	78.98	79.23	1045414
2019-03-20	78.94	79.47	77.79	77.82	1131664
2019-03-21	77.50	79.07	77.50	78.90	795279
2019-03-22	78.41	79.18	78.32	78.88	992282
2019-03-25	79.05	79.14	78.44	78.60	657462
2019-03-26	79.05	79.32	78.46	78.69	876089
2019-03-27	78.57	78.87	77.86	78.22	939317
2019-03-28	78.22	78.54	76.65	77.13	1976231
2019-03-29	77.56	78.17	77.35	78.10	1855969
2019-04-01	78.75	79.11	78.36	79.03	1019449
2019-04-02	79.15	79.31	78.57	78.57	649037
2019-04-03	78.97	78.97	78.17	78.37	794783
2019-04-04	78.56	78.78	78.12	78.67	687306
2019-04-05	78.63	78.80	78.09	78.30	1124264
2019-04-08	78.28	78.32	77.83	77.96	847849
2019-04-09	77.77	78.04	77.58	77.98	1812462
2019-04-10	78.07	78.62	77.98	78.60	872299
2019-04-11	78.63	79.80	78.63	79.67	1329937
2019-04-12	80.15	80.74	80.01	80.52	908982
2019-04-15	80.50	80.73	80.12	80.61	681319
2019-04-16	80.75	81.07	80.63	80.90	669989
2019-04-17	81.05	81.05	79.25	80.26	1133917
2019-04-18	80.15	80.57	79.77	80.42	1030280
2019-04-22	80.08	80.20	79.68	80.18	751754
2019-04-23	80.37	81.64	80.29	81.58	1141418
2019-04-24	81.54	82.66	81.42	82.06	872331
2019-04-25	81.62	82.99	81.27	82.79	918036
2019-04-26	83.00	84.14	81.90	83.15	1369707
2019-04-29	83.33	83.90	82.86	82.95	1021563
2019-04-30	82.80	83.67	82.40	83.62	1139229
2019-05-01	83.47	83.50	82.12	82.32	972098
2019-05-02	82.38	82.96	81.89	82.89	755412
2019-05-03	83.05	83.47	82.48	83.13	586231
2019-05-06	82.22	84.12	82.22	83.56	670460
2019-05-07	83.09	83.46	81.82	82.26	638602
2019-05-08	81.97	83.01	81.88	82.69	924171
2019-05-09	82.19	82.59	81.39	82.22	869485
2019-05-10	81.94	83.55	81.58	83.47	620478
2019-05-13	82.57	83.34	81.56	81.95	892919
2019-05-14	81.86	83.07	81.86	82.48	877672
2019-05-15	82.11	83.25	82.07	82.71	664151
2019-05-16	83.01	84.11	82.98	83.79	847198
2019-05-17	83.13	84.10	83.00	83.35	780156
2019-05-20	83.23	83.60	82.89	83.29	1146811
2019-05-21	83.62	84.15	83.62	83.85	689547
2019-05-22	83.91	84.81	83.52	84.79	845493
2019-05-23	84.29	84.50	83.53	84.15	769724
2019-05-24	84.51	84.58	83.92	84.28	526973
2019-05-28	84.31	84.84	83.85	83.91	1121355
2019-05-29	83.82	84.09	83.26	84.04	526230
2019-05-30	84.27	84.68	84.01	84.48	861230
2019-05-31	84.03	84.75	83.91	84.20	852666
2019-06-03	84.20	85.70	83.68	85.58	988404
2019-06-04	86.24	86.48	84.84	85.87	1004993
2019-06-05	85.86	87.78	85.77	87.33	816441
2019-06-06	87.34	87.64	86.87	87.31	576293
2019-06-07	87.57	88.32	87.50	87.79	905565
2019-06-10	88.16	88.34	87.61	87.82	698379
2019-06-11	88.01	88.31	87.22	87.45	671170
2019-06-12	87.69	88.58	87.49	87.71	610457
2019-06-13	88.00	88.00	86.96	87.12	950264
2019-06-14	87.12	87.90	86.82	87.70	614486
2019-06-17	87.77	87.99	86.23	86.29	901900
2019-06-18	86.32	86.61	85.63	86.04	850824
2019-06-19	86.17	87.07	86.17	86.79	790154
2019-06-20	87.23	87.87	87.02	87.50	1667867
2019-06-21	87.62	87.62	86.51	86.54	1239048
2019-06-24	86.72	87.32	86.47	86.98	634691
2019-06-25	86.88	87.09	86.14	86.20	873506
2019-06-26	86.16	86.35	84.62	84.63	798198
2019-06-27	84.60	86.09	84.46	85.94	657850
2019-06-28	86.22	87.62	85.83	87.59	2352547
2019-07-01	88.05	89.46	87.79	89.44	1226354
2019-07-02	89.35	90.48	89.23	90.33	1038066
2019-07-03	90.20	91.44	90.20	91.40	561740
2019-07-05	91.21	91.21	89.75	90.59	701943
2019-07-08	90.28	90.60	90.16	90.37	724662
2019-07-09	90.09	90.79	90.06	90.76	665225
2019-07-10	90.85	91.30	90.26	90.86	536453
2019-07-11	90.87	91.44	90.46	91.38	1286160
2019-07-12	91.67	91.87	90.80	91.83	1005842
2019-07-15	91.90	92.22	91.64	92.22	1125178
2019-07-16	92.29	92.37	91.76	92.19	1352800
2019-07-17	92.01	92.20	91.69	91.95	1467083
2019-07-18	92.03	92.63	91.76	92.05	1237557
2019-07-19	92.25	92.34	91.46	91.81	2409247
2019-07-22	91.74	92.41	91.02	91.25	1675608
2019-07-23	91.51	92.18	91.02	91.95	975787
2019-07-24	91.76	92.43	91.21	92.37	822939
2019-07-25	92.15	92.56	91.62	91.85	1099887
2019-07-26	91.60	92.74	90.26	92.33	1395848
2019-07-29	92.30	92.32	91.42	92.00	1100181
2019-07-30	91.62	92.16	91.31	91.81	1325040
2019-07-31	91.70	92.42	90.06	90.43	955961
2019-08-01	90.44	91.51	89.84	89.97	1161050
2019-08-02	90.04	90.46	88.99	90.08	955989
2019-08-05	89.02	89.20	85.90	86.45	1163002
2019-08-06	86.57	88.68	86.35	88.56	1103839
2019-08-07	87.63	88.99	86.85	88.33	1015402
2019-08-08	89.06	90.41	88.90	90.20	792262
2019-08-09	90.18	90.90	89.33	90.42	571592
2019-08-12	89.91	90.56	88.66	88.73	412978
2019-08-13	89.01	90.46	88.24	90.02	532538
2019-08-14	89.01	89.60	87.20	87.92	1046765
2019-08-15	88.03	88.97	87.85	88.50	570707
2019-08-16	88.99	89.86	88.36	89.72	1072822
2019-08-19	90.55	91.10	90.38	90.54	579925
2019-08-20	90.32	90.38	89.46	89.56	633493
2019-08-21	90.08	90.66	89.80	90.46	623992
2019-08-22	90.57	91.10	89.89	90.87	576237
2019-08-23	90.59	91.45	87.63	88.01	1101223
2019-08-26	88.66	89.01	87.76	88.39	1320534
2019-08-27	88.68	89.31	88.01	88.04	1174034
2019-08-28	88.05	88.38	87.43	87.90	1039231
2019-08-29	88.49	89.26	88.05	88.78	1009904
2019-08-30	89.52	91.11	89.35	90.71	1214170
2019-09-03	90.02	90.30	89.21	89.66	860935
2019-09-04	90.28	90.56	89.44	89.59	594368
2019-09-05	90.54	90.93	89.41	89.73	574611
2019-09-06	89.77	91.00	89.51	90.50	741220
2019-09-09	90.95	90.95	89.55	89.87	666677
2019-09-10	89.86	90.01	86.89	88.08	970380
2019-09-11	88.10	88.37	87.05	87.95	914797
2019-09-12	88.27	89.16	87.74	87.81	996183
2019-09-13	87.85	88.12	86.53	86.98	1111310
2019-09-16	86.45	87.61	86.21	87.56	1075938
2019-09-17	87.89	89.82	87.89	89.64	1300470
2019-09-18	89.48	90.24	88.89	89.88	755778
2019-09-19	89.96	90.45	89.39	89.47	746420
2019-09-20	89.54	89.86	88.39	88.80	1499243
2019-09-23	88.16	88.95	88.16	88.39	630921
2019-09-24	88.68	89.37	88.28	88.84	867675
2019-09-25	88.79	89.26	88.50	88.94	692194
2019-09-26	89.06	90.07	88.36	89.80	660696
2019-09-27	90.44	90.44	88.19	88.81	446681
2019-09-30	89.07	89.94	88.87	89.57	541217
2019-10-01	89.99	90.01	87.86	87.94	739736
2019-10-02	87.44	87.71	85.34	86.33	779664
2019-10-03	86.26	87.17	85.48	87.11	524786
2019-10-04	87.22	89.20	87.11	89.02	596956
2019-10-07	88.55	89.23	87.81	88.56	740299
2019-10-08	87.95	88.05	86.75	86.76	997194
2019-10-09	87.60	87.83	86.52	87.32	751704
2019-10-10	87.26	88.20	86.29	87.47	831541
2019-10-11	88.23	88.69	87.95	87.98	1014712
2019-10-14	87.63	88.32	87.43	88.19	574209
2019-10-15	88.52	88.99	88.34	88.52	818800
2019-10-16	88.19	88.93	87.69	88.81	874166
2019-10-17	89.12	89.62	88.60	89.23	701791
2019-10-18	88.74	89.74	88.37	89.55	1592926
2019-10-21	89.77	90.36	89.75	90.33	859645
2019-10-22	90.31	90.80	89.58	89.68	587714
2019-10-23	89.46	90.29	89.46	90.15	805402
2019-10-24	90.41	91.41	90.15	91.21	1256964
2019-10-25	91.34	92.00	88.79	89.45	1211548
2019-10-28	89.63	90.00	88.92	89.70	1078653
2019-10-29	89.70	90.06	89.12	89.94	968926
2019-10-30	89.87	91.31	89.12	91.27	772281
2019-10-31	91.15	91.81	90.52	91.22	796342
2019-11-01	91.76	91.76	90.95	91.52	813160
2019-11-04	92.01	92.09	90.20	90.62	888768
2019-11-05	90.51	90.83	89.42	89.98	812299
2019-11-06	89.98	91.73	89.79	91.64	730643
2019-11-07	91.85	91.89	90.98	91.05	777909
2019-11-08	90.84	91.44	90.57	91.15	569179
2019-11-11	90.64	91.70	90.47	91.49	452959
2019-11-12	91.64	91.83	91.15	91.49	735413
2019-11-13	91.16	92.27	91.04	92.12	587309
2019-11-14	91.97	92.38	91.67	92.30	706350
2019-11-15	92.50	92.50	91.65	91.94	803156
2019-11-18	91.55	92.20	91.40	91.78	571168
2019-11-19	92.10	92.53	91.84	92.43	743146
2019-11-20	92.16	93.14	92.16	93.10	693025
2019-11-21	93.03	93.03	91.78	92.10	617012
2019-11-22	92.01	92.30	91.38	91.74	715880
2019-11-25	91.44	92.36	91.44	91.87	804307
2019-11-26	91.86	92.62	91.63	92.53	1125915
2019-11-27	92.95	93.41	92.34	93.30	707688
2019-11-29	93.29	93.59	93.02	93.27	392489
2019-12-02	93.56	93.56	92.23	92.23	734089
2019-12-03	91.65	91.73	90.83	91.35	687325
2019-12-04	91.23	92.72	91.06	92.15	1036577
2019-12-05	92.47	93.03	91.93	92.90	576859
2019-12-06	93.56	94.23	93.05	93.75	655659
2019-12-09	93.74	94.31	93.20	94.15	902052
2019-12-10	94.04	94.52	93.77	93.88	655534
2019-12-11	93.95	94.47	93.76	94.44	514338
2019-12-12	94.66	95.24	94.28	94.62	670016
2019-12-13	94.02	94.76	93.63	94.45	605317
2019-12-16	94.88	95.47	94.20	95.02	919902
2019-12-17	95.06	95.76	93.91	95.67	937763
2019-12-18	95.67	95.67	94.17	94.43	743782
2019-12-19	94.81	95.34	94.09	95.31	758868
2019-12-20	95.82	96.20	95.38	95.42	1685558
2019-12-23	95.77	95.87	94.09	94.26	660516
2019-12-24	94.36	94.64	94.19	94.56	298960
2019-12-26	94.62	94.98	94.20	94.55	305009
2019-12-27	94.68	94.93	94.36	94.75	559090
2019-12-30	94.93	94.93	94.35	94.90	409507
2019-12-31	94.91	95.31	94.81	95.23	638077
2020-01-02	95.61	95.86	94.62	95.51	724494
2020-01-03	94.50	95.52	94.29	95.31	678181
2020-01-06	95.05	95.75	94.53	95.75	1024658
2020-01-07	95.56	95.75	94.66	94.72	627848
2020-01-08	94.75	95.78	94.70	94.85	795674
2020-01-09	95.30	95.95	95.15	95.78	635527
2020-01-10	95.83	96.18	95.33	95.44	675244
2020-01-13	95.47	95.75	95.03	95.37	556852
2020-01-14	95.16	95.51	94.83	95.09	673833
2020-01-15	94.97	95.99	94.77	95.81	618355
2020-01-16	96.19	96.43	95.76	96.05	633302
2020-01-17	96.33	96.70	96.12	96.45	629103
2020-01-21	96.17	96.50	96.07	96.19	495710
2020-01-22	96.30	96.69	96.06	96.27	568341
2020-01-23	95.84	97.17	95.26	96.99	782841
2020-01-24	97.23	97.30	96.23	96.86	479539
2020-01-27	95.80	96.99	95.78	96.19	700381
2020-01-28	96.58	98.93	96.25	98.37	822092
2020-01-29	98.76	99.45	98.43	98.82	506401
2020-01-30	98.32	100.36	97.48	100.20	942292
2020-01-31	103.00	105.67	102.27	102.57	1874437
2020-02-03	103.24	104.66	103.13	104.26	1035674
2020-02-04	104.80	105.40	104.01	104.70	915121
2020-02-05	105.36	105.49	104.51	105.08	696169
2020-02-06	105.23	105.61	104.97	105.12	773780
2020-02-07	105.12	105.77	104.80	104.93	578096
2020-02-10	104.73	106.79	104.65	106.78	591476
2020-02-11	107.20	107.94	107.00	107.40	680432
2020-02-12	107.16	107.75	106.55	106.65	640716
2020-02-13	106.60	108.25	106.44	108.20	424503
2020-02-14	108.21	109.19	108.05	109.16	606422
2020-02-18	109.12	109.46	108.13	108.51	612381
2020-02-19	108.74	109.14	108.16	108.78	565500
2020-02-20	108.51	108.51	106.64	108.17	689430
2020-02-21	107.89	108.20	106.74	107.83	800486
2020-02-24	106.81	107.76	105.82	106.21	799183
2020-02-25	106.59	106.60	103.63	103.87	1005993
2020-02-26	104.39	105.53	103.40	103.84	2080962
2020-02-27	102.70	103.35	99.03	99.08	1357472
2020-02-28	96.92	98.00	93.91	97.49	2218798
2020-03-02	97.82	103.59	97.82	103.51	1815498
2020-03-03	103.22	104.36	99.56	100.69	1063290
2020-03-04	102.67	106.30	102.17	105.76	1324239
2020-03-05	103.63	104.16	100.78	102.11	1070221
2020-03-06	98.61	101.26	97.10	100.84	860742
2020-03-09	94.04	95.61	90.63	94.14	1554600
2020-03-10	96.81	98.35	93.03	97.56	1762832
2020-03-11	95.00	96.61	93.32	94.98	1474783
2020-03-12	88.88	92.55	79.78	86.17	1636584
2020-03-13	90.43	91.02	83.14	90.06	1826173
2020-03-16	75.12	85.73	75.00	79.85	1607025
2020-03-17	82.71	87.58	79.75	85.46	1999061
2020-03-18	80.10	81.43	65.09	72.44	1722516
2020-03-19	71.67	72.13	67.40	68.55	2039691
2020-03-20	68.73	73.91	66.90	71.58	2401978
2020-03-23	71.57	71.99	66.04	68.24	1672569
2020-03-24	71.23	78.07	70.37	77.27	1364346
2020-03-25	76.15	81.47	75.29	77.21	2309292
2020-03-26	78.28	81.07	76.27	80.78	1634291
2020-03-27	77.88	83.10	77.68	80.17	1122108
2020-03-30	81.35	83.47	78.59	83.22	989230
2020-03-31	82.23	83.48	80.98	81.51	1693131
2020-04-01	78.12	79.65	75.63	77.00	1603857
2020-04-02	76.18	79.06	75.57	78.76	1651550
2020-04-03	77.60	78.82	74.52	76.26	2491406
2020-04-06	79.69	83.00	77.46	82.21	1483241
2020-04-07	84.81	86.98	81.84	82.28	1753896
2020-04-08	83.03	85.62	81.76	85.04	1187724
2020-04-09	85.90	88.35	85.37	86.84	1374600
2020-04-13	85.48	86.22	82.75	83.57	983245
2020-04-14	85.66	88.30	85.00	86.54	1552358
2020-04-15	84.50	86.48	82.88	83.65	1593667
2020-04-16	83.85	84.24	80.56	80.79	1100017
2020-04-17	83.29	84.06	81.65	83.60	1602537
2020-04-20	83.23	83.42	80.17	80.78	1240254
2020-04-21	78.72	79.93	77.03	77.54	1211816
2020-04-22	78.92	79.35	76.78	77.59	1187512
2020-04-23	77.75	78.02	74.51	74.82	1045621
2020-04-24	75.32	75.85	73.66	75.28	1169475
2020-04-27	75.87	77.76	75.74	77.38	1048838
2020-04-28	78.47	79.60	76.75	77.22	1386254
2020-04-29	78.89	80.60	77.48	79.67	2055284
2020-04-30	78.38	79.56	77.95	78.50	2421304
2020-05-01	78.50	80.45	76.26	77.51	1848594
2020-05-04	77.03	80.57	76.44	80.14	1312131
2020-05-05	80.52	83.64	80.10	83.13	1845117
2020-05-06	84.16	84.36	80.24	80.45	1444271
2020-05-07	81.48	85.94	81.48	85.38	1508936
2020-05-08	86.36	86.49	85.08	86.40	1097888
2020-05-11	85.72	87.98	84.90	86.86	804678
2020-05-12	87.02	87.81	86.41	87.03	1322366
2020-05-13	86.15	86.81	83.77	85.83	1577916
2020-05-14	84.80	87.14	84.05	86.49	1406023
2020-05-15	85.56	87.49	85.06	87.23	2523030
2020-05-18	90.06	90.87	89.49	90.30	1140120
2020-05-19	89.79	91.16	89.79	90.22	1019383
2020-05-20	90.91	91.59	90.01	90.69	1008852
2020-05-21	90.14	91.22	89.67	91.00	938855
2020-05-22	90.96	91.17	89.90	91.10	900224
2020-05-26	92.69	93.44	91.62	92.38	1229808
2020-05-27	94.06	94.50	92.85	93.82	1007107
2020-05-28	95.00	95.00	93.29	94.00	1131209
2020-05-29	93.62	94.95	93.07	94.28	1389624
2020-06-01	94.38	95.02	93.58	94.46	946899
2020-06-02	94.62	95.98	94.25	95.50	962472
2020-06-03	96.36	98.10	96.14	97.50	792486
2020-06-04	96.56	98.46	95.77	98.20	766317
2020-06-05	100.84	101.54	99.01	100.45	1379378
2020-06-08	99.65	101.90	99.28	101.90	1349358
2020-06-09	101.00	102.05	99.51	101.15	1228986
2020-06-10	100.82	102.25	100.39	100.41	1168273
2020-06-11	98.56	98.56	94.10	94.47	2108047
2020-06-12	97.16	97.16	93.86	95.32	1968708
2020-06-15	93.02	96.08	92.49	95.13	2043995
2020-06-16	98.13	98.13	95.06	95.65	1285575
2020-06-17	96.14	99.36	95.87	98.35	1207772
2020-06-18	98.35	100.58	98.27	99.17	890735
2020-06-19	100.91	101.00	94.74	94.74	2928978
2020-06-22	94.97	97.17	94.74	96.74	1120926
2020-06-23	97.79	98.38	96.92	97.52	771414
2020-06-24	96.31	96.47	94.17	94.78	1011103
2020-06-25	94.75	97.49	93.87	97.28	871030
2020-06-26	96.65	97.92	95.96	96.67	2072656
2020-06-29	97.50	97.50	94.97	95.67	721128
2020-06-30	95.58	98.08	95.26	97.49	633280
2020-07-01	97.87	98.29	96.91	97.35	714744
2020-07-02	98.71	98.92	96.96	97.34	684688
2020-07-06	99.00	99.00	96.55	96.88	809247
2020-07-07	97.59	98.84	97.22	97.67	684601
2020-07-08	98.00	98.62	97.41	98.37	727869
2020-07-09	98.55	98.68	96.00	97.59	710642
2020-07-10	97.78	99.24	97.33	99.14	593822
2020-07-13	99.70	100.05	97.84	98.22	730577
2020-07-14	98.28	101.17	98.28	101.07	868460
2020-07-15	102.06	102.15	100.76	101.49	768118
2020-07-16	101.23	102.96	100.64	102.55	820401
2020-07-17	102.96	104.05	102.41	103.55	857335
2020-07-20	103.14	104.45	103.14	104.13	636035
2020-07-21	104.45	105.22	103.60	104.04	800450
2020-07-22	104.06	104.70	103.25	104.45	672883
2020-07-23	104.66	105.39	103.59	104.03	622081
2020-07-24	104.26	104.47	103.56	103.93	552821
2020-07-27	104.14	104.14	102.83	103.53	665328
2020-07-28	103.81	104.04	102.59	103.76	1018634
2020-07-29	103.57	104.92	103.22	104.80	1635253
2020-07-30	103.23	105.15	102.99	104.57	814986
2020-07-31	106.00	108.99	105.46	107.49	1009838
2020-08-03	106.51	107.82	105.75	106.09	861705
2020-08-04	106.22	106.51	104.54	105.44	931321
2020-08-05	105.55	106.06	105.02	105.50	936673
2020-08-06	105.36	106.14	104.92	105.56	591833
2020-08-07	105.26	106.91	105.22	106.81	654460
2020-08-10	106.78	107.97	106.13	107.44	870206
2020-08-11	108.02	108.67	107.19	107.37	740775
2020-08-12	108.25	109.34	106.87	106.96	664901
2020-08-13	106.54	107.51	106.36	107.19	470545
2020-08-14	107.14	108.03	106.57	106.99	511924
2020-08-17	106.63	107.80	106.23	106.65	909394
2020-08-18	106.49	107.78	106.42	107.38	590361
2020-08-19	108.00	108.22	106.44	106.62	554683
2020-08-20	106.14	107.05	105.53	106.37	498165
2020-08-21	103.17	104.47	102.73	103.47	1267494
2020-08-24	103.71	104.07	102.57	104.02	1143220
2020-08-25	104.72	105.56	103.89	104.27	910307
2020-08-26	103.94	104.80	103.32	104.47	1382289
2020-08-27	104.90	106.26	104.68	106.00	698896
2020-08-28	106.43	106.53	104.39	105.05	674652
2020-08-31	104.96	105.83	104.40	105.30	1150250
2020-09-01	105.70	105.73	104.84	105.69	748796
2020-09-02	105.69	107.76	105.35	106.90	806917
2020-09-03	107.64	108.03	103.90	104.58	612408
2020-09-04	105.51	105.88	102.47	103.68	731526
2020-09-08	103.22	103.22	100.32	101.08	826837
2020-09-09	101.77	104.32	101.77	103.23	657193
2020-09-10	103.31	103.79	101.62	101.93	1160426
2020-09-11	102.45	102.77	101.22	101.79	548318
2020-09-14	102.39	103.13	102.20	102.61	1010634
2020-09-15	102.69	103.85	102.61	102.98	658608
2020-09-16	103.34	104.38	102.83	103.04	873806
2020-09-17	102.48	104.03	102.00	103.71	1177099
2020-09-18	103.71	105.69	103.66	104.21	1532966
2020-09-21	102.46	104.14	102.16	104.11	1537708
2020-09-22	103.83	105.50	102.96	104.29	1236218
2020-09-23	104.10	105.13	101.97	102.36	1709449
2020-09-24	102.42	103.82	101.66	102.45	656117
2020-09-25	102.08	103.18	101.36	102.97	623531
2020-09-28	103.96	105.42	103.26	104.96	629337
2020-09-29	104.68	105.44	104.35	104.77	504335
2020-09-30	105.26	106.46	104.55	105.58	1197899
2020-10-01	105.83	106.46	104.55	105.61	745035
2020-10-02	104.53	106.94	103.95	106.21	535574
2020-10-05	106.72	107.65	106.40	107.06	557961
2020-10-06	107.73	108.06	105.39	105.76	591292
2020-10-07	106.54	107.22	105.67	106.42	531613
2020-10-08	106.66	107.79	106.37	107.11	463065
2020-10-09	107.52	108.84	107.47	108.55	448128
2020-10-12	108.55	109.94	108.40	109.51	628000
2020-10-13	109.68	110.56	107.92	108.67	1033628
2020-10-14	108.98	109.94	107.81	107.83	894534
2020-10-15	107.07	108.52	106.66	108.16	687102
2020-10-16	108.45	109.71	108.30	108.77	575078
2020-10-19	109.05	109.54	106.86	107.06	769270
2020-10-20	108.04	109.00	107.29	107.52	576722
2020-10-21	107.67	108.87	107.47	107.62	518360
2020-10-22	107.38	108.61	106.79	107.76	418839
2020-10-23	107.95	108.32	107.39	107.92	561512
2020-10-26	106.90	107.03	104.82	106.16	670881
2020-10-27	106.58	107.37	105.49	105.57	959427
2020-10-28	104.21	105.29	103.54	104.31	1996297
2020-10-29	103.66	104.54	101.95	103.00	1484881
2020-10-30	102.44	105.37	102.03	103.71	1528007
2020-11-02	105.15	106.99	104.11	106.53	1092723
2020-11-03	107.93	109.00	106.73	107.99	845898
2020-11-04	107.33	113.65	106.83	111.75	1209115
2020-11-05	112.57	113.11	109.61	109.77	877310
2020-11-06	110.44	111.55	109.75	110.51	735953
2020-11-09	116.31	118.39	109.89	109.98	1797074
2020-11-10	110.32	114.46	110.00	113.64	1134992
2020-11-11	114.09	114.61	113.29	114.17	743592
2020-11-12	112.71	113.60	112.41	113.15	569946
2020-11-13	113.34	115.84	113.32	115.71	605513
2020-11-16	116.60	117.48	115.73	117.43	704610
2020-11-17	116.73	117.75	115.50	117.08	1040303
2020-11-18	117.33	117.59	114.98	115.45	726806
2020-11-19	114.99	116.32	114.25	116.04	648652
2020-11-20	116.26	117.12	115.22	115.55	1937433
2020-11-23	116.02	116.65	114.42	115.41	784361
2020-11-24	116.12	117.34	115.32	116.42	1141665
2020-11-25	116.12	116.37	113.89	116.07	1236599
2020-11-27	115.97	116.50	114.57	115.86	342418
2020-11-30	115.56	116.12	115.03	115.41	928674
2020-12-01	116.39	116.75	115.82	116.71	672865
2020-12-02	116.62	117.18	115.69	115.98	536093
2020-12-03	115.81	116.27	115.17	115.77	702871
2020-12-04	115.61	116.36	115.35	116.02	556719
2020-12-07	115.98	117.00	115.54	116.00	762550
2020-12-08	114.96	117.36	114.83	116.90	775030
2020-12-09	117.20	117.72	116.38	117.48	850151
2020-12-10	117.27	119.69	116.85	119.51	1170823
2020-12-11	119.00	121.27	118.80	119.94	995751
2020-12-14	120.67	122.01	119.88	120.50	1112120
2020-12-15	121.48	123.91	121.48	123.63	928358
2020-12-16	124.44	126.71	124.31	126.45	981424
2020-12-17	127.16	129.12	126.76	128.19	1015073
2020-12-18	128.08	128.50	124.82	125.32	1484579
2020-12-21	124.70	125.00	121.68	125.00	847274
2020-12-22	124.82	124.82	123.57	123.81	729832
2020-12-23	124.13	124.74	123.00	123.04	480483
2020-12-24	123.02	123.69	122.65	123.42	222973
2020-12-28	124.13	124.40	122.71	123.03	368487
2020-12-29	123.42	123.44	121.27	121.53	549545
2020-12-30	122.12	122.66	121.57	121.70	426555
2020-12-31	121.96	123.90	121.14	123.71	487913
2021-01-04	123.64	123.71	119.12	120.24	800665
2021-01-05	120.42	120.87	118.87	119.44	602286
2021-01-06	119.85	122.20	119.15	121.93	864597
2021-01-07	122.57	123.63	121.77	122.33	742255
2021-01-08	117.90	122.83	117.90	120.85	824165
2021-01-11	119.67	120.57	118.03	118.46	691766
2021-01-12	118.32	119.17	117.83	118.54	741746
2021-01-13	117.93	118.97	116.55	117.93	957713
2021-01-14	118.02	118.12	115.94	116.01	892139
2021-01-15	115.81	116.52	115.25	116.11	867212
2021-01-19	115.95	117.91	115.01	117.40	899803
2021-01-20	117.53	119.73	117.16	119.47	574720
2021-01-21	119.17	120.15	118.84	119.09	678976
2021-01-22	118.84	119.19	117.49	117.84	715296
2021-01-25	117.58	119.29	117.08	118.29	697073
2021-01-26	118.23	118.95	117.07	117.41	887556
2021-01-27	116.13	116.79	112.92	113.11	1746082
2021-01-28	115.16	116.68	114.05	115.51	1156336
2021-01-29	114.86	118.03	113.30	115.41	1314639
2021-02-01	114.37	116.32	114.13	115.19	841039
2021-02-02	116.18	118.46	116.18	117.68	702739
2021-02-03	117.45	118.17	115.72	116.23	639373
2021-02-04	116.42	117.33	115.52	116.36	858592
2021-02-05	117.48	119.57	117.00	118.40	800542
2021-02-08	118.65	119.11	116.86	117.68	980192
2021-02-09	117.62	118.00	116.70	116.91	698507
2021-02-10	117.85	118.29	116.69	117.17	794950
2021-02-11	117.05	118.10	115.70	116.33	758877
2021-02-12	115.97	116.84	115.97	116.68	675843
2021-02-16	117.00	118.31	116.72	117.67	825379
2021-02-17	116.91	118.10	116.91	117.66	676535
2021-02-18	117.54	118.67	116.78	118.62	918018
2021-02-19	119.12	120.83	118.86	120.18	882131
2021-02-22	119.39	121.12	118.84	120.90	876601
2021-02-23	121.59	123.93	120.10	123.13	884383
2021-02-24	122.84	125.38	122.84	123.79	1177935
2021-02-25	123.93	123.98	121.42	121.42	750279
2021-02-26	121.75	122.04	119.75	119.80	904036
2021-03-01	120.21	123.13	120.21	122.30	601251
2021-03-02	122.11	122.45	120.25	121.70	798296
2021-03-03	121.40	123.99	121.40	121.52	1113431
2021-03-04	121.38	122.34	119.92	120.56	1632585
2021-03-05	121.50	124.33	120.51	124.11	1288989
2021-03-08	124.64	127.59	124.13	125.33	1034545
2021-03-09	124.48	126.36	124.38	124.74	790346
2021-03-10	124.96	125.89	124.27	125.25	609804
2021-03-11	124.63	125.17	123.69	124.44	589890
2021-03-12	125.25	126.25	124.86	126.15	472549
2021-03-15	126.10	127.33	125.73	127.21	708513
2021-03-16	126.90	128.51	126.43	127.90	819231
2021-03-17	128.17	128.99	127.18	128.43	1323161
2021-03-18	129.00	129.00	126.25	126.58	1454406
2021-03-19	126.24	126.83	121.20	121.44	3122356
2021-03-22	120.04	122.35	120.04	122.05	1148177
2021-03-23	122.26	123.04	121.70	122.55	878401
2021-03-24	122.45	125.33	122.43	124.22	900591
2021-03-25	124.92	125.41	123.05	124.96	794097
2021-03-26	125.02	125.78	123.83	125.70	507750
2021-03-29	125.00	126.94	124.72	126.84	536545
2021-03-30	126.36	126.85	125.28	125.63	510513
2021-03-31	125.51	126.08	124.62	124.77	974574
2021-04-01	124.91	126.68	124.21	126.61	844329
2021-04-05	127.00	128.33	126.90	128.30	456981
2021-04-06	128.78	130.12	128.24	130.01	931089
2021-04-07	129.63	130.37	128.69	129.83	1045963
2021-04-08	129.90	132.38	129.71	132.37	882383
2021-04-09	133.12	133.66	132.50	132.55	766232
2021-04-12	132.34	132.76	131.43	132.35	557758
2021-04-13	132.31	134.69	131.47	133.95	552504
2021-04-14	133.76	134.63	132.48	132.98	575841
2021-04-15	133.44	135.14	133.44	135.06	650097
2021-04-16	135.86	137.44	134.80	136.80	776041
2021-04-19	136.27	136.61	134.84	136.26	625504
2021-04-20	136.47	137.34	135.92	136.26	579265
2021-04-21	136.57	137.30	135.83	137.17	437966
2021-04-22	137.00	137.16	135.66	136.25	407565
2021-04-23	136.50	138.30	136.27	137.94	564446
2021-04-26	138.21	138.21	135.69	135.83	740504
2021-04-27	136.23	138.72	135.97	138.59	802569
2021-04-28	138.59	140.31	138.42	140.06	907618
2021-04-29	140.49	141.56	140.10	140.75	690842
2021-04-30	141.80	145.60	140.69	144.95	1040817
2021-05-03	144.44	145.65	142.83	145.06	840103
2021-05-04	144.51	145.67	143.93	145.50	863085
2021-05-05	145.41	147.56	144.67	147.46	525015
2021-05-06	148.00	149.40	147.60	148.84	1095342
2021-05-07	148.25	151.37	148.09	151.16	644770
2021-05-10	152.46	154.03	150.73	150.79	806287
2021-05-11	150.72	150.77	147.74	148.46	756324
2021-05-12	148.00	148.68	143.75	143.86	2069853
2021-05-13	143.37	146.65	143.00	145.86	5178886
2021-05-14	146.75	148.58	146.37	147.30	4210069
2021-05-17	145.81	147.56	145.65	146.50	1498002
2021-05-18	147.11	147.71	145.88	147.06	1393771
2021-05-19	146.26	146.48	143.95	145.39	1476039
2021-05-20	146.02	147.17	145.26	146.64	1037265
2021-05-21	146.54	147.19	144.07	144.90	1108745
2021-05-24	145.71	146.31	145.00	145.09	1039474
2021-05-25	145.40	145.69	144.37	144.40	1338250
2021-05-26	144.69	145.96	143.92	145.15	1707082
2021-05-27	145.74	146.64	144.48	146.35	1663792
2021-05-28	147.00	147.19	146.05	146.61	915900
2021-06-01	147.57	148.21	145.90	146.53	1203394
2021-06-02	146.55	147.39	145.52	146.17	909326
2021-06-03	145.98	146.93	144.41	144.58	1828720
2021-06-04	145.25	145.65	143.87	144.87	1223139
2021-06-07	144.93	145.21	143.37	143.54	1461814
2021-06-08	143.36	144.41	143.12	144.00	1762326
2021-06-09	144.00	144.75	143.75	144.39	572657
2021-06-10	145.18	145.71	144.29	144.33	606508
2021-06-11	144.48	145.16	143.97	144.61	1022218
2021-06-14	144.16	144.48	143.55	144.46	845288
2021-06-15	144.58	145.39	143.65	144.54	923140
2021-06-16	144.95	145.90	141.63	141.80	2489773
2021-06-17	141.87	142.36	137.71	139.40	2348485
2021-06-18	139.36	139.42	137.25	137.56	2316145
2021-06-21	138.24	139.66	137.78	139.66	1388328
2021-06-22	139.82	141.24	139.44	140.21	1222075
2021-06-23	140.10	141.00	139.47	140.43	1208575
2021-06-24	140.83	140.84	139.43	140.34	744558
2021-06-25	140.33	141.96	140.22	141.90	607146
2021-06-28	141.96	141.96	140.35	140.68	763754
2021-06-29	141.07	141.85	140.76	141.20	688445
2021-06-30	141.09	141.43	139.25	140.08	915282
2021-07-01	140.44	141.04	139.96	140.42	990380
2021-07-02	140.62	140.62	139.72	140.30	939709
2021-07-06	141.02	141.03	139.98	140.96	998757
2021-07-07	140.60	142.02	140.60	141.84	664925
2021-07-08	140.75	140.92	138.49	138.82	987254
2021-07-09	140.14	140.52	139.60	140.50	991665
2021-07-12	140.32	141.75	140.27	140.98	789341
2021-07-13	140.93	140.93	138.93	139.14	485399
2021-07-14	139.03	139.61	138.39	138.90	695806
2021-07-15	138.00	140.83	138.00	140.14	597100
2021-07-16	140.33	140.82	139.67	139.92	494468
2021-07-19	138.70	138.83	135.50	136.64	899982
2021-07-20	137.18	139.82	136.69	139.27	1080652
2021-07-21	139.90	146.98	139.29	140.85	1420744
2021-07-22	140.95	142.53	140.95	142.11	938051
2021-07-23	142.16	143.31	142.12	143.05	539529
2021-07-26	139.00	141.37	138.61	140.22	1746936
2021-07-27	139.11	141.15	138.63	140.33	1497528
2021-07-28	139.99	139.99	137.21	137.51	1170017
2021-07-29	138.66	139.97	137.96	139.51	1147454
2021-07-30	139.84	141.97	139.14	139.31	1434602
2021-08-02	139.83	141.16	138.93	139.18	996250
2021-08-03	139.69	140.24	138.25	138.55	1044779
2021-08-04	138.19	139.03	136.92	136.95	767920
2021-08-05	137.86	138.71	137.27	138.62	757197
2021-08-06	139.47	139.77	138.37	139.06	870658
2021-08-09	139.25	140.35	138.54	140.31	1054757
2021-08-10	140.60	141.04	140.16	140.88	873248
2021-08-11	141.43	143.46	141.43	142.28	1117144
2021-08-12	142.70	142.78	140.84	141.52	927570
2021-08-13	142.19	142.48	140.29	140.30	1627807
2021-08-16	140.30	143.23	139.76	142.93	1583222
2021-08-17	142.04	142.80	141.02	141.70	821783
2021-08-18	141.18	142.50	140.71	141.13	1183753
2021-08-19	140.41	142.42	140.41	142.00	1350958
2021-08-20	142.35	143.93	141.72	143.00	1086088
2021-08-23	143.37	144.51	143.05	143.10	947638
2021-08-24	143.32	144.01	142.68	143.40	909268
2021-08-25	143.27	143.40	142.20	142.91	666610
2021-08-26	142.77	143.12	142.16	142.74	640680
2021-08-27	143.01	143.87	142.74	143.76	874691
2021-08-30	144.07	144.72	143.33	143.45	586721
2021-08-31	143.45	144.48	142.90	143.62	1375626
2021-09-01	143.80	144.97	142.89	143.96	1068112
2021-09-02	144.69	145.83	144.62	145.82	1037844
2021-09-03	145.48	146.50	144.87	145.49	1114626
2021-09-07	145.39	145.54	143.65	143.69	725090
2021-09-08	143.60	144.78	143.55	144.50	1442694
2021-09-09	144.92	146.77	144.81	145.39	836789
2021-09-10	145.92	145.99	144.02	144.08	1301507
2021-09-13	145.13	145.50	142.53	144.43	1132490
2021-09-14	144.68	145.28	142.63	145.00	1457217
2021-09-15	145.78	150.55	144.52	150.19	1831512
2021-09-16	150.07	150.58	148.83	149.80	909121
2021-09-17	150.37	151.57	147.96	148.39	2601614
2021-09-20	146.40	147.27	144.78	146.09	1236406
2021-09-21	146.92	149.22	146.43	148.50	1034256
2021-09-22	150.00	152.40	148.85	151.39	1335604
2021-09-23	151.65	153.28	151.65	152.26	749472
2021-09-24	152.28	154.36	152.01	154.04	959685
2021-09-27	154.13	154.20	151.72	152.40	675685
2021-09-28	151.87	152.24	149.20	149.80	809377
2021-09-29	150.63	151.92	150.01	150.89	518548
2021-09-30	151.68	152.33	148.59	148.65	1024143
2021-10-01	149.32	153.72	148.64	152.44	680789
2021-10-04	152.72	153.75	149.04	149.24	1153283
2021-10-05	149.90	152.64	149.14	151.85	931978
2021-10-06	150.47	153.05	149.88	152.83	784577
2021-10-07	153.60	154.92	153.18	153.43	1007249
2021-10-08	153.80	156.09	153.51	155.66	1350286
2021-10-11	155.96	158.22	155.52	156.92	1087618
2021-10-12	156.80	158.93	156.65	157.20	921721
2021-10-13	157.18	158.75	155.43	158.52	913186
2021-10-14	159.83	162.04	159.61	161.67	920632
2021-10-15	162.40	164.08	161.78	162.88	846675
2021-10-18	161.91	162.53	160.30	160.61	770287
2021-10-19	161.86	162.60	160.97	161.97	750325
2021-10-20	161.80	162.93	161.78	162.49	621222
2021-10-21	162.92	163.88	161.68	163.46	959142
2021-10-22	163.89	165.75	163.53	165.17	508972
2021-10-25	165.69	165.99	164.05	164.25	632825
2021-10-26	164.45	165.13	162.94	164.19	797881
2021-10-27	164.35	165.50	161.90	162.20	1235544
2021-10-28	162.60	164.18	162.07	164.12	908229
2021-10-29	164.37	168.32	163.05	167.67	1142493
2021-11-01	167.79	168.50	162.07	162.48	757019
2021-11-02	162.78	164.36	162.30	163.05	987797
2021-11-03	162.38	162.43	159.50	161.31	877474
2021-11-04	161.39	161.45	159.88	160.78	927616
2021-11-05	161.86	162.05	158.61	160.26	1115800
2021-11-08	161.23	161.35	158.82	160.91	910877
2021-11-09	160.90	162.20	160.19	161.56	608044
2021-11-10	161.71	162.70	160.59	161.19	429095
2021-11-11	161.04	162.77	160.21	162.70	513875
2021-11-12	163.04	165.88	163.00	165.73	875178
2021-11-15	166.41	166.68	164.69	165.38	731952
2021-11-16	165.51	167.59	165.51	166.77	937496
2021-11-17	166.50	166.71	163.75	164.91	1008733
2021-11-18	165.05	165.05	162.44	162.81	592589
2021-11-19	163.44	165.15	162.42	163.41	1227752
2021-11-22	163.63	166.72	161.74	164.80	934968
2021-11-23	165.49	165.81	162.98	164.78	1029812
2021-11-24	164.53	167.15	164.00	166.42	744088
2021-11-26	162.40	164.01	160.02	163.14	729896
2021-11-29	164.92	165.53	162.90	164.81	1064687
2021-11-30	163.68	165.78	161.96	162.90	1810791
2021-12-01	165.28	167.48	162.21	161.85	938190
2021-12-02	162.92	167.20	161.86	166.52	989322
2021-12-03	167.10	167.58	163.63	165.48	723557
2021-12-06	166.72	169.39	166.26	167.45	1064347
2021-12-07	168.75	171.18	168.31	169.68	901815
2021-12-08	170.12	170.75	167.67	169.24	838379
2021-12-09	168.73	169.35	167.50	167.68	715178
2021-12-10	168.85	169.72	167.67	169.60	906873
2021-12-13	169.44	170.00	167.79	168.81	957077
2021-12-14	168.54	168.54	162.75	166.62	1314621
2021-12-15	166.43	167.89	163.38	167.61	1311934
2021-12-16	167.50	168.61	164.99	166.05	1195217
2021-12-17	165.66	166.28	163.53	164.40	1802205
2021-12-20	162.91	164.66	161.13	164.26	1139165
2021-12-21	165.16	165.77	162.06	163.97	1100085
2021-12-22	163.80	165.49	163.21	165.22	937811
2021-12-23	166.00	167.56	165.64	166.45	510949
2021-12-27	167.02	170.68	166.84	170.44	483129
2021-12-28	170.43	171.21	169.07	169.32	443234
2021-12-29	169.73	170.63	169.13	169.81	350522
2021-12-30	170.48	171.21	168.59	168.76	327179
2021-12-31	168.71	170.66	168.29	169.67	336168
2022-01-03	169.29	169.99	165.59	166.71	701619
2022-01-04	167.00	168.21	165.71	167.43	925061
2022-01-05	168.00	168.97	164.09	164.29	900480
2022-01-06	164.85	166.49	163.53	166.08	723710
2022-01-07	166.38	166.69	163.74	165.36	975290
2022-01-10	165.05	165.21	160.32	162.43	1022850
2022-01-11	163.02	163.84	159.60	163.75	871682
2022-01-12	164.02	166.29	163.95	165.73	693494
2022-01-13	166.03	166.31	161.78	162.45	859133
2022-01-14	161.43	161.43	155.49	157.70	1201928
2022-01-18	156.38	157.30	153.52	155.58	844102
2022-01-19	156.72	157.44	154.53	154.59	967507
2022-01-20	155.73	157.92	155.31	155.67	1191273
2022-01-21	155.63	156.57	153.97	154.17	1090888
2022-01-24	153.53	156.56	150.66	156.29	1687561
2022-01-25	154.65	155.35	152.23	153.20	2143260
2022-01-26	154.81	155.98	152.03	153.18	1443791
2022-01-27	154.35	155.18	147.33	149.33	1638201
2022-01-28	149.82	154.99	147.73	154.54	1567063
2022-01-31	153.60	158.25	153.58	157.94	1556284
2022-02-01	157.87	158.81	154.18	156.85	787964
2022-02-02	156.68	157.85	156.27	157.09	1215146
2022-02-03	156.54	157.70	154.04	154.45	871211
2022-02-04	153.74	157.86	153.74	156.28	603413
2022-02-07	156.19	158.14	155.57	156.36	683385
2022-02-08	156.02	157.42	153.67	157.07	1309847
2022-02-09	158.71	161.46	158.40	160.50	1029502
2022-02-10	158.00	161.46	157.50	158.81	1280456
2022-02-11	159.07	159.96	154.77	155.65	1002289
2022-02-14	155.53	155.96	151.74	153.35	1209328
2022-02-15	155.00	156.59	153.84	155.39	720573
2022-02-16	154.87	156.72	154.01	156.21	548404
2022-02-17	155.44	155.70	153.03	153.50	579874
2022-02-18	153.45	155.14	153.07	154.28	745006
2022-02-22	154.53	155.56	152.23	153.73	986394
2022-02-23	153.99	155.80	151.48	151.68	1120674
2022-02-24	149.05	154.87	148.03	154.42	897185
2022-02-25	154.87	159.60	154.61	159.30	1208831
2022-02-28	156.52	159.10	155.88	158.19	969965
2022-03-01	157.71	157.98	155.52	156.10	1067439
2022-03-02	157.80	159.54	156.44	158.27	828490
2022-03-03	159.35	159.92	156.76	158.41	702289
2022-03-04	157.54	160.01	155.71	159.87	853501
2022-03-07	158.86	159.71	153.68	154.55	1194711
2022-03-08	154.48	155.32	148.52	150.13	1229923
2022-03-09	153.16	159.37	153.16	155.94	1720122
2022-03-10	153.33	156.38	153.24	155.04	1431849
2022-03-11	155.63	156.72	153.61	153.62	624478
2022-03-14	155.16	156.53	153.63	154.74	911298
2022-03-15	155.14	159.01	153.01	158.56	1034089
2022-03-16	158.78	163.46	158.00	162.67	997392
2022-03-17	162.52	165.16	162.23	165.14	963956
2022-03-18	166.01	167.79	164.24	167.37	1435679
2022-03-21	167.32	168.26	165.87	166.62	739622
2022-03-22	166.77	168.03	165.62	167.60	898423
2022-03-23	166.95	167.60	163.62	164.07	1191709
2022-03-24	164.47	167.27	164.22	166.27	551168
2022-03-25	166.35	168.42	165.61	168.06	472919
2022-03-28	168.29	170.38	167.37	170.33	614439
2022-03-29	172.02	173.11	171.49	172.76	709720
2022-03-30	172.78	173.94	172.15	173.80	701282
2022-03-31	174.05	177.12	173.82	174.60	1178448
2022-04-01	175.23	177.25	174.65	176.40	799810
2022-04-04	176.18	176.19	172.67	173.92	715781
2022-04-05	173.85	177.39	173.85	174.87	871701
2022-04-06	174.47	179.12	174.17	179.05	1055873
2022-04-07	178.91	181.65	177.92	181.45	1016776
2022-04-08	181.50	183.85	180.50	183.19	1224386
2022-04-11	183.00	183.88	181.06	183.22	1183798
2022-04-12	183.55	184.92	179.87	180.25	1080641
2022-04-13	179.76	181.43	178.74	181.01	798517
2022-04-14	181.43	182.49	180.52	180.61	663360
2022-04-18	180.17	181.53	178.91	180.18	686840
2022-04-19	180.51	180.92	176.84	179.50	1423341
2022-04-20	180.55	184.42	180.55	183.90	1184400
2022-04-21	185.00	187.02	183.41	184.15	896179
2022-04-22	182.61	183.60	177.92	178.03	971632
2022-04-25	177.40	179.30	174.05	178.89	1245511
2022-04-26	178.08	178.27	173.49	173.52	673023
2022-04-27	173.47	176.73	173.28	175.40	898860
2022-04-28	176.60	179.45	174.75	179.33	964124
2022-04-29	176.32	176.32	168.13	168.49	1906795
2022-05-02	171.70	172.82	162.70	165.85	1482450
2022-05-03	166.92	169.93	165.12	165.51	953948
2022-05-04	165.05	170.62	163.60	170.37	739100
2022-05-05	168.72	169.53	163.28	164.99	819832
2022-05-06	163.80	165.62	161.78	164.48	944522
2022-05-09	162.97	162.97	159.53	160.19	1005175
2022-05-10	162.36	163.17	157.71	158.25	1745684
2022-05-11	157.86	161.25	157.32	157.78	911428
2022-05-12	157.33	159.45	154.77	157.48	809766
2022-05-13	158.64	162.68	158.20	162.02	947869
2022-05-16	161.91	162.55	160.61	161.14	634002
2022-05-17	162.77	164.66	161.77	164.17	1129753
2022-05-18	162.92	163.46	156.36	156.71	674858
2022-05-19	155.32	156.61	152.98	155.25	760890
2022-05-20	156.30	156.52	150.49	155.00	1042696
2022-05-23	156.55	158.92	153.50	158.53	878658
2022-05-24	157.66	158.38	154.90	157.76	586760
2022-05-25	157.64	158.34	155.78	157.49	1017555
2022-05-26	159.15	162.00	158.69	161.02	700621
2022-05-27	161.73	165.65	161.73	165.64	717103
2022-05-31	164.93	164.93	161.58	161.94	1471170
2022-06-01	162.35	162.93	159.21	160.00	939500
2022-06-02	160.51	164.50	158.03	164.37	954426
2022-06-03	162.51	163.08	161.60	162.21	539892
2022-06-06	163.73	164.87	161.78	162.00	776158
2022-06-07	160.35	163.81	160.28	163.56	683652
2022-06-08	162.57	163.43	160.84	161.18	467184
2022-06-09	161.02	161.41	156.81	156.96	754268
2022-06-10	154.31	154.61	152.89	153.00	765294
2022-06-13	149.66	154.32	149.50	151.58	915835
2022-06-14	152.17	153.99	151.71	153.23	791504
2022-06-15	155.00	156.86	150.34	152.75	895034
2022-06-16	150.03	150.92	148.24	149.05	1067099
2022-06-17	149.26	151.55	148.36	149.71	2006733
2022-06-21	151.57	155.92	151.54	155.21	1041172
2022-06-22	153.56	159.17	153.41	157.31	866392
2022-06-23	158.30	160.28	157.18	160.04	765730
2022-06-24	161.13	165.64	161.13	165.25	1454828
2022-06-27	165.43	166.02	163.14	165.23	658041
2022-06-28	166.01	167.38	162.55	163.18	936859
2022-06-29	163.65	164.49	162.90	163.20	875114
2022-06-30	161.97	163.90	161.16	163.04	876817
2022-07-01	163.10	164.83	162.13	164.63	644366
2022-07-05	162.91	166.24	161.91	166.07	620470
2022-07-06	166.51	169.55	166.05	168.34	726847
2022-07-07	168.65	169.85	166.79	167.30	542382
2022-07-08	167.43	168.29	166.16	166.76	456105
2022-07-11	166.05	167.33	165.45	165.84	463351
2022-07-12	165.58	168.14	164.02	164.82	687250
2022-07-13	162.76	165.80	162.30	164.66	827108
2022-07-14	161.57	163.32	160.60	162.74	681312
2022-07-15	165.38	166.30	164.72	165.75	689410
2022-07-18	166.33	166.72	161.34	161.88	489321
2022-07-19	163.31	166.81	163.13	166.52	678808
2022-07-20	166.98	167.17	165.03	166.57	487325
2022-07-21	167.08	170.14	166.56	169.60	698519
2022-07-22	170.28	170.72	167.09	168.23	525557
2022-07-25	168.51	170.16	168.09	169.71	556200
2022-07-26	169.80	170.57	168.78	169.99	900562
2022-07-27	170.80	173.69	170.80	173.31	1147428
2022-07-28	173.68	176.80	171.16	176.06	863616
2022-07-29	184.88	184.88	174.86	178.99	1146086
2022-08-01	176.79	177.91	172.31	172.52	1064656
2022-08-02	172.07	174.86	171.75	172.34	835748
2022-08-03	173.05	177.91	173.05	177.24	770020
2022-08-04	177.00	177.57	176.19	176.49	562643
2022-08-05	175.35	178.65	175.26	178.51	800006
2022-08-08	179.28	180.41	178.97	179.39	659579
2022-08-09	179.99	183.00	179.33	182.75	764893
2022-08-10	184.68	185.66	183.22	185.41	816901
2022-08-11	186.37	187.13	184.19	185.20	1129393
2022-08-12	185.97	189.56	185.79	189.40	532646
2022-08-15	188.48	190.86	188.25	190.15	1213181
2022-08-16	188.72	190.99	188.72	190.66	703622
2022-08-17	189.62	191.42	188.96	190.85	541967
2022-08-18	191.06	191.97	190.11	191.52	880012
2022-08-19	191.40	191.50	189.94	190.70	941378
2022-08-22	188.81	190.58	188.55	188.88	1028029
2022-08-23	188.39	189.06	186.12	186.35	877832
2022-08-24	186.21	188.23	185.96	187.96	788624
2022-08-25	188.00	191.15	187.84	191.08	1004080
2022-08-26	191.96	192.00	187.66	187.70	748740
2022-08-29	186.16	187.05	184.46	185.06	695259
2022-08-30	185.25	185.25	182.29	182.89	822367
2022-08-31	184.25	184.77	181.48	181.06	1001244
2022-09-01	180.32	181.86	179.26	181.60	751565
2022-09-02	182.89	184.92	179.52	180.47	677622
2022-09-06	180.81	182.75	179.94	180.90	1077191
2022-09-07	181.07	186.69	180.57	186.58	835499
2022-09-08	185.95	187.46	185.06	187.09	736410
2022-09-09	187.10	188.81	186.67	188.42	580678
2022-09-12	188.41	189.36	186.75	187.63	1233773
2022-09-13	184.50	185.34	184.10	184.81	1794375
2022-09-14	185.09	186.25	183.96	185.10	1856228
2022-09-15	185.41	185.79	183.75	184.52	1747632
2022-09-16	184.96	185.18	178.07	179.45	1915113
2022-09-19	178.68	181.54	177.74	181.39	647016
2022-09-20	179.77	180.41	177.40	179.17	842717
2022-09-21	178.43	181.23	174.18	174.32	1131914
2022-09-22	174.93	175.26	171.03	172.53	1014239
2022-09-23	171.57	173.64	169.51	171.83	980300
2022-09-26	171.30	172.11	168.92	169.46	681036
2022-09-27	171.21	172.20	167.93	169.73	683538
2022-09-28	170.53	171.82	169.04	170.80	945242
2022-09-29	170.27	171.41	168.52	171.14	841980
2022-09-30	170.55	173.01	170.04	171.22	1835318
2022-10-03	173.00	177.06	171.93	176.58	1171246
2022-10-04	178.10	181.21	178.01	180.01	891615
2022-10-05	179.14	182.62	178.56	181.76	860513
2022-10-06	181.44	181.94	178.85	179.10	687690
2022-10-07	178.16	178.80	173.80	174.31	840596
2022-10-10	175.52	177.35	175.42	176.57	459479
2022-10-11	176.30	177.47	174.44	176.13	893477
2022-10-12	176.51	177.03	174.77	174.87	740775
2022-10-13	172.31	179.45	170.99	178.66	1418949
2022-10-14	180.00	180.52	170.12	170.36	1488283
2022-10-17	173.06	176.50	173.06	175.08	953455
2022-10-18	178.99	179.65	175.15	176.14	813693
2022-10-19	175.60	178.23	174.53	178.05	1118369
2022-10-20	177.01	177.01	172.90	173.82	1043954
2022-10-21	173.26	175.46	169.01	175.37	1286337
2022-10-24	176.79	180.05	176.39	179.15	769952
2022-10-25	177.87	177.87	173.39	175.42	985351
2022-10-26	176.40	177.82	174.43	175.91	815472
2022-10-27	176.99	178.49	175.91	177.53	1272905
2022-10-28	185.00	188.71	182.27	188.58	1292617
2022-10-31	188.13	189.96	186.93	187.08	964520
2022-11-01	188.08	189.20	186.23	187.42	1074649
2022-11-02	186.81	188.90	184.31	185.35	1153195
2022-11-03	183.86	187.91	183.61	187.35	711716
2022-11-04	189.02	189.02	184.64	188.39	836136
2022-11-07	188.92	192.46	187.72	191.99	716650
2022-11-08	192.22	194.76	190.41	192.39	791882
2022-11-09	192.17	193.12	188.52	188.58	538950
2022-11-10	194.01	194.58	191.44	193.00	1176049
2022-11-11	193.75	193.94	185.43	186.00	1296948
2022-11-14	186.91	188.66	185.71	185.77	889343
2022-11-15	187.42	188.98	186.41	187.78	940214
2022-11-16	187.23	190.27	187.23	189.51	738281
2022-11-17	188.99	191.11	188.12	190.27	557540
2022-11-18	192.54	194.78	191.80	194.33	990839
2022-11-21	194.52	196.62	194.00	195.75	899165
2022-11-22	195.95	198.02	195.95	197.23	615130
2022-11-23	197.30	198.54	196.43	197.32	526277
2022-11-25	198.00	199.61	197.77	199.29	633917
2022-11-28	198.32	199.23	196.23	196.43	852825
2022-11-29	196.24	197.69	195.13	195.68	782325
2022-11-30	194.58	199.37	194.03	198.60	2653444
2022-12-01	200.00	200.76	198.14	199.72	782373
2022-12-02	197.92	201.51	197.17	201.26	745478
2022-12-05	199.79	200.52	196.17	196.83	853940
2022-12-06	196.98	197.40	194.66	195.98	562757
2022-12-07	196.44	196.77	193.38	193.96	1029417
2022-12-08	193.78	195.87	193.56	195.03	770596
2022-12-09	194.85	195.42	191.60	191.83	776550
2022-12-12	192.55	193.74	191.20	193.74	750198
2022-12-13	197.23	197.24	192.93	193.85	662219
2022-12-14	194.07	197.59	192.18	193.11	798739
2022-12-15	190.54	191.24	186.79	188.10	767013
2022-12-16	186.32	187.23	183.64	186.35	1736179
2022-12-19	186.32	187.66	184.33	185.09	615764
2022-12-20	186.33	188.20	184.82	186.89	570657
2022-12-21	188.00	189.55	187.22	189.48	595797
2022-12-22	188.43	189.16	185.86	188.03	496124
2022-12-23	187.61	188.85	186.77	188.41	351119
2022-12-27	188.99	190.07	188.21	189.28	425234
2022-12-28	189.93	191.00	187.85	187.95	433988
2022-12-29	189.40	191.20	188.87	190.17	435471
2022-12-30	189.37	189.92	186.61	188.54	353161
2023-01-03	188.74	189.37	185.41	187.26	546556
2023-01-04	188.57	190.35	187.80	189.74	632905
2023-01-05	189.19	190.02	185.45	186.44	676589
2023-01-06	187.99	192.79	187.50	192.02	471273
2023-01-09	192.56	194.75	190.81	191.76	805675
2023-01-10	191.93	193.08	190.80	192.68	428552
2023-01-11	193.56	195.76	193.23	195.76	611309
2023-01-12	196.07	196.86	193.03	194.99	678859
2023-01-13	194.25	197.10	193.63	196.55	617987
2023-01-17	197.13	198.47	195.23	195.65	702051
2023-01-18	195.24	196.05	191.55	191.99	736689
2023-01-19	191.13	192.10	190.34	190.89	461727
2023-01-20	191.93	194.22	190.05	193.90	795713
2023-01-23	194.40	196.42	193.40	195.88	476160
2023-01-24	195.69	197.82	193.63	197.01	731655
2023-01-25	196.50	197.72	194.69	197.15	572468
2023-01-26	197.17	198.72	196.29	197.25	802536
2023-01-27	199.80	202.37	191.60	193.81	1322984
2023-01-30	193.52	196.63	193.52	195.30	641665
2023-01-31	195.65	196.30	193.75	195.72	1406262
2023-02-01	195.77	198.07	194.03	196.28	1173901
2023-02-02	196.59	196.59	191.05	194.68	1180335
2023-02-03	194.25	194.87	192.05	193.49	877660
2023-02-06	192.68	194.71	192.02	194.55	610605
2023-02-07	193.41	198.03	193.22	197.47	670284
2023-02-08	196.34	198.21	196.11	196.15	577694
2023-02-09	197.76	198.25	193.10	193.33	825711
2023-02-10	192.99	195.56	192.44	195.06	538128
2023-02-13	195.35	196.52	193.90	195.22	835039
2023-02-14	195.31	195.56	188.11	188.25	708957
2023-02-15	187.56	190.83	186.78	190.33	609127
2023-02-16	188.22	190.29	188.22	188.63	525778
2023-02-17	188.42	189.25	187.57	188.60	797191
2023-02-21	187.76	188.21	185.39	186.55	837773
2023-02-22	187.19	187.79	185.80	186.29	827815
2023-02-23	186.72	187.69	184.26	185.46	487984
2023-02-24	184.22	185.51	182.88	184.73	741024
2023-02-27	185.64	186.86	183.98	184.90	729474
2023-02-28	185.06	188.37	184.93	187.35	1596040
2023-03-01	186.49	189.34	186.49	187.23	1571057
2023-03-02	186.61	187.33	184.54	187.02	552358
2023-03-03	187.47	189.32	186.53	189.03	898860
2023-03-06	190.00	191.54	189.36	190.88	1285413
2023-03-07	191.31	192.20	187.46	189.03	818999
2023-03-08	189.03	191.34	187.80	188.98	865183
2023-03-09	189.05	189.53	184.62	185.45	1025936
2023-03-10	184.51	186.19	182.46	182.76	1298917
2023-03-13	179.46	183.54	177.69	179.97	1460312
2023-03-14	182.60	183.54	180.25	183.35	1248189
2023-03-15	177.08	179.53	174.45	177.09	2001676
2023-03-16	176.42	184.40	175.75	183.60	1499313
2023-03-17	182.66	182.69	179.35	180.00	3120395
2023-03-20	180.26	182.83	179.72	182.46	823072
2023-03-21	184.84	185.39	183.76	183.88	996076
2023-03-22	184.15	185.06	180.52	180.54	688838
2023-03-23	180.26	184.89	179.97	184.44	1360789
2023-03-24	183.44	185.72	181.87	185.66	1010656
2023-03-27	186.00	187.59	185.91	186.13	915870
2023-03-28	185.60	186.66	185.43	186.52	628514
2023-03-29	187.57	189.09	186.92	189.00	653558
2023-03-30	189.55	189.84	186.88	189.67	921632
2023-03-31	190.42	191.37	189.46	191.31	935645
2023-04-03	190.85	193.86	190.00	193.26	1001376
2023-04-04	194.10	195.01	191.91	193.92	787157
2023-04-05	193.58	196.15	192.97	195.28	882743
2023-04-06	195.40	197.41	195.33	197.37	895014
2023-04-10	196.18	197.27	194.77	195.61	800929
2023-04-11	195.52	197.54	194.98	196.79	547751
2023-04-12	197.01	199.10	196.86	198.27	569604
2023-04-13	197.76	199.83	196.70	199.70	961984
2023-04-14	199.33	200.91	198.74	200.45	1088683
2023-04-17	200.72	203.25	199.93	203.21	982104
2023-04-18	204.17	206.91	203.38	206.62	1243029
2023-04-19	207.01	207.51	203.71	204.15	705796
2023-04-20	204.39	208.03	202.47	207.88	1173788
2023-04-21	208.00	208.20	206.17	207.77	737601
2023-04-24	208.22	208.60	206.93	207.42	734043
2023-04-25	207.25	208.36	206.90	207.19	984427
2023-04-26	205.51	207.46	204.10	205.44	960945
2023-04-27	205.08	209.13	204.94	209.05	1187847
2023-04-28	208.05	208.20	202.19	208.06	1675588
2023-05-01	207.82	212.16	206.50	210.52	917427
2023-05-02	210.25	210.54	208.00	210.10	891907
2023-05-03	211.51	212.60	209.09	209.13	794774
2023-05-04	209.19	211.85	208.59	210.83	948985
2023-05-05	211.00	214.22	210.67	213.82	852349
2023-05-08	213.68	215.71	212.87	215.32	432475
2023-05-09	215.74	216.86	214.93	216.08	816446
2023-05-10	215.82	218.10	215.49	217.32	1170417
2023-05-11	216.86	217.44	215.70	216.81	497443
2023-05-12	217.74	219.21	216.30	218.62	819905
2023-05-15	219.02	219.23	216.98	217.83	955134
2023-05-16	217.19	217.87	216.22	217.01	738024
2023-05-17	218.29	218.47	214.35	215.03	908616
2023-05-18	214.49	215.10	212.46	214.50	1036753
2023-05-19	215.54	216.43	214.31	216.07	919545
2023-05-22	215.45	216.18	212.81	214.59	845829
2023-05-23	213.21	213.51	206.11	206.61	1093310
2023-05-24	205.79	206.57	204.68	205.08	627240
2023-05-25	205.64	205.78	203.54	204.32	585585
2023-05-26	204.51	205.39	203.33	203.81	655916
2023-05-30	204.00	205.17	203.34	203.52	671399
2023-05-31	201.81	202.45	199.00	199.78	2669755
2023-06-01	200.39	202.20	198.52	202.13	900711
2023-06-02	202.49	206.10	202.35	205.68	664631
2023-06-05	205.85	207.23	205.03	205.68	540754
2023-06-06	207.01	207.64	204.47	205.34	424921
2023-06-07	205.27	205.27	202.69	204.15	657156
2023-06-08	203.83	205.20	203.35	204.84	344064
2023-06-09	204.10	207.57	203.65	206.87	548889
2023-06-12	206.76	208.83	205.41	208.24	747396
2023-06-13	208.15	210.39	207.72	208.76	1214490
2023-06-14	208.31	211.20	207.26	209.79	980921
2023-06-15	210.11	215.20	210.11	213.63	891335
2023-06-16	216.00	217.87	213.71	213.78	1554833
2023-06-20	213.15	215.53	211.39	211.64	1263268
2023-06-21	211.22	213.00	209.49	212.97	1519620
2023-06-22	214.35	214.45	211.86	212.82	890827
2023-06-23	212.67	213.71	211.55	212.46	1690187
2023-06-26	212.31	212.58	210.10	210.63	750205
2023-06-27	211.02	213.91	210.86	212.15	783872
2023-06-28	211.79	211.79	209.39	210.89	813797
2023-06-29	210.94	214.78	210.86	214.67	928831
2023-06-30	215.84	220.63	214.98	219.57	1222923
2023-07-03	219.00	219.00	214.32	216.18	667224
2023-07-05	215.25	216.93	214.50	215.95	896050
2023-07-06	215.40	217.01	214.82	216.32	609779
2023-07-07	215.30	215.74	213.30	214.05	578777
2023-07-10	214.84	217.73	214.45	215.59	425768
2023-07-11	215.86	216.78	214.79	216.35	475241
2023-07-12	217.46	217.74	214.75	214.89	560113
2023-07-13	214.34	215.49	213.72	213.83	1017669
2023-07-14	213.93	214.87	212.53	213.88	696389
2023-07-17	213.93	218.10	213.93	217.20	708841
2023-07-18	216.52	217.00	214.66	215.07	672275
2023-07-19	213.45	215.94	212.39	212.72	732198
2023-07-20	213.20	218.27	213.04	218.23	937557
2023-07-21	219.47	220.74	218.57	218.61	782104
2023-07-24	219.18	220.50	217.45	219.64	635002
2023-07-25	219.97	220.81	218.74	220.32	681013
2023-07-26	220.06	220.46	218.76	219.75	766621
2023-07-27	220.16	220.68	216.40	217.15	805653
2023-07-28	221.80	221.92	215.07	216.22	1041826
2023-07-31	215.87	216.25	214.14	214.80	749207
2023-08-01	214.99	219.57	214.63	219.24	879190
2023-08-02	218.37	222.21	217.91	221.55	695450
2023-08-03	220.89	222.68	220.45	222.20	855611
2023-08-04	222.14	226.30	220.55	220.81	1005550
2023-08-07	222.29	224.85	221.55	224.06	525292
2023-08-08	223.79	224.44	220.43	220.53	438450
2023-08-09	220.33	224.41	220.00	223.69	549159
2023-08-10	224.00	226.58	221.96	222.65	733789
2023-08-11	222.60	224.43	222.04	224.37	335237
2023-08-14	224.95	226.00	223.90	225.58	461655
2023-08-15	224.73	225.98	223.69	223.86	561484
2023-08-16	224.52	227.34	224.52	225.05	520591
2023-08-17	225.89	226.08	220.47	220.48	622845
2023-08-18	219.73	222.21	215.37	220.55	616803
2023-08-21	221.52	222.64	219.72	221.44	601387
2023-08-22	221.67	222.41	219.84	222.12	715668
2023-08-23	223.69	225.73	222.24	225.33	549733
2023-08-24	225.64	226.62	224.83	224.86	687578
2023-08-25	225.99	229.39	225.55	227.60	698821
2023-08-28	227.32	229.14	227.08	228.88	412159
2023-08-29	228.92	230.89	227.01	230.79	541411
2023-08-30	231.00	232.41	230.46	230.28	810629
2023-08-31	230.61	231.71	229.60	230.48	814879
2023-09-01	231.22	232.00	230.47	231.07	575986
2023-09-05	230.93	230.93	226.65	226.80	649579
2023-09-06	226.57	228.42	224.47	227.74	519122
2023-09-07	228.22	230.86	228.22	230.64	751339
2023-09-08	230.90	231.17	227.69	228.19	825570
2023-09-11	228.64	229.63	228.05	228.55	510649
2023-09-12	228.59	230.95	228.27	230.29	532116
2023-09-13	230.41	231.88	228.40	229.00	665784
2023-09-14	230.46	231.79	228.18	231.45	854016
2023-09-15	231.42	232.69	229.80	230.14	1692306
2023-09-18	230.20	233.49	230.20	233.11	810347
2023-09-19	233.00	235.99	232.69	235.78	1160197
2023-09-20	235.77	237.64	234.98	235.19	1013330
2023-09-21	235.17	235.54	232.51	232.94	1041924
2023-09-22	232.77	235.07	231.65	233.08	659245
2023-09-25	232.25	233.73	232.13	233.25	429503
2023-09-26	232.18	233.44	230.31	230.93	870009
2023-09-27	231.48	231.87	228.76	230.33	768029
2023-09-28	231.03	233.20	230.33	230.77	479741
2023-09-29	231.27	231.76	226.84	227.93	1121267
2023-10-02	227.00	227.22	223.75	224.91	961162
2023-10-03	225.05	226.29	223.35	225.22	753407
2023-10-04	225.97	229.65	225.74	229.26	656874
2023-10-05	229.30	231.00	228.23	229.56	780717
2023-10-06	229.00	233.13	228.50	232.01	520934
2023-10-09	230.79	233.21	230.56	233.11	637203
2023-10-10	233.40	234.00	231.75	233.49	658363
2023-10-11	234.11	235.16	232.71	234.90	461598
2023-10-12	235.39	236.19	232.89	233.44	533899
2023-10-13	234.84	236.00	233.07	233.88	505869
2023-10-16	234.87	237.34	233.66	236.59	615145
2023-10-17	236.39	237.95	234.73	236.03	885031
2023-10-18	236.45	237.70	234.21	234.34	533890
2023-10-19	235.09	235.78	230.62	231.03	577276
2023-10-20	231.01	232.61	227.28	227.57	737818
2023-10-23	227.71	228.80	226.38	227.70	787556
2023-10-24	229.05	232.10	229.05	231.21	965821
2023-10-25	232.50	234.76	230.53	231.10	1222197
2023-10-26	231.28	233.80	229.76	229.89	1220473
2023-10-27	234.00	234.00	226.79	228.24	900524
2023-10-30	229.44	234.73	228.81	233.73	767009
2023-10-31	234.40	236.75	233.33	235.49	908925
2023-11-01	235.81	238.00	233.98	237.31	1332561
2023-11-02	237.01	242.42	236.89	242.20	1034725
2023-11-03	243.13	243.90	240.41	242.33	666319
2023-11-06	242.92	245.08	242.41	242.97	973075
2023-11-07	243.23	244.05	241.88	244.00	986342
2023-11-08	243.73	246.91	241.46	245.57	826444
2023-11-09	246.43	248.54	245.82	246.77	613723
2023-11-10	247.00	248.46	245.59	248.27	754165
2023-11-13	247.79	249.36	247.55	247.75	540183
2023-11-14	247.48	248.36	243.97	244.14	1032783
2023-11-15	243.37	245.16	240.00	240.71	1487054
2023-11-16	241.50	245.74	241.50	245.51	767343
2023-11-17	246.61	247.33	244.30	245.45	820831
2023-11-20	245.32	247.56	244.95	246.56	625769
2023-11-21	247.07	249.81	247.07	248.90	729540
2023-11-22	248.84	251.59	248.48	250.99	871357
2023-11-24	251.78	252.93	251.09	252.92	352758
2023-11-27	252.59	254.00	252.12	252.30	924618
2023-11-28	251.40	252.32	246.73	246.74	586592
2023-11-29	246.60	246.97	243.83	244.47	732948
2023-11-30	244.72	249.27	244.09	249.00	1192841
2023-12-01	248.40	249.48	247.31	248.00	866053
2023-12-04	248.10	249.05	247.23	247.55	696591
2023-12-05	247.00	247.00	244.50	244.79	729560
2023-12-06	245.35	246.22	238.72	242.50	952568
2023-12-07	243.15	243.15	239.38	241.05	743997
2023-12-08	241.91	242.10	239.66	240.96	863059
2023-12-11	242.37	245.38	242.37	245.00	961884
2023-12-12	245.00	247.77	244.17	247.59	683448
2023-12-13	248.50	248.95	244.63	245.21	871247
2023-12-14	243.42	246.10	223.12	227.04	3462797
2023-12-15	220.55	225.00	220.36	222.81	2558236
2023-12-18	224.60	228.90	223.80	227.56	1574637
2023-12-19	227.19	228.54	223.87	224.59	1363445
2023-12-20	223.25	223.98	220.10	220.11	1415865
2023-12-21	219.99	222.96	218.63	222.86	826357
2023-12-22	223.20	223.30	221.42	222.88	674013
2023-12-26	222.09	222.81	221.17	222.36	775972
2023-12-27	221.84	223.35	221.15	223.01	590934
2023-12-28	223.81	224.45	223.15	223.46	691289
2023-12-29	223.65	225.22	222.88	224.88	626498
2024-01-02	224.86	226.44	224.33	225.00	896031
2024-01-03	225.60	227.64	224.80	225.02	1022383
2024-01-04	226.55	228.81	225.61	225.90	884528
2024-01-05	226.42	227.52	223.43	225.28	732611
2024-01-08	226.65	229.03	224.75	228.84	940634
2024-01-09	226.96	227.46	224.21	226.14	946485
2024-01-10	225.55	230.25	225.55	230.15	899711
2024-01-11	230.72	232.26	229.62	232.00	919356
2024-01-12	232.61	234.85	232.00	234.80	846198
2024-01-16	235.08	236.90	232.72	233.47	862716
2024-01-17	233.97	237.64	233.19	233.99	730325
2024-01-18	232.33	237.73	231.50	236.95	890465
2024-01-19	238.12	239.93	237.24	238.79	833612
2024-01-22	238.41	239.85	237.38	237.52	668709
2024-01-23	238.30	241.27	238.30	239.68	689555
2024-01-24	241.15	241.17	238.78	239.07	665145
2024-01-25	240.02	240.80	235.82	237.75	1043250
2024-01-26	235.99	235.99	227.08	233.03	1489418
2024-01-29	232.17	233.47	228.63	228.78	1440041
2024-01-30	229.42	231.19	228.26	230.57	1081397
2024-01-31	231.43	233.83	231.14	232.16	1576040
2024-02-01	230.04	232.28	227.43	232.12	1003368
2024-02-02	234.02	234.32	230.92	232.74	1030005
2024-02-05	232.51	236.64	231.16	236.26	1535621
2024-02-06	237.15	237.87	233.82	234.05	1000058
2024-02-07	234.71	236.94	232.67	236.20	1074283
2024-02-08	235.96	238.14	235.39	237.03	726981
2024-02-09	236.09	239.18	236.09	238.84	575836
2024-02-12	239.00	239.31	235.09	235.62	682769
2024-02-13	237.33	237.97	234.30	236.32	1203945
2024-02-14	236.46	238.93	236.46	238.68	737227
2024-02-15	238.80	242.03	238.07	240.55	850773
2024-02-16	241.04	241.72	238.93	239.22	698127
2024-02-20	238.50	242.60	237.28	241.74	1109401
2024-02-21	242.42	243.03	238.41	240.10	775089
2024-02-22	241.93	245.28	240.64	244.67	631456
2024-02-23	245.00	245.56	244.06	245.00	481642
2024-02-26	245.09	246.29	243.80	244.04	593192
2024-02-27	243.14	243.70	241.96	243.55	668983
2024-02-28	244.10	245.98	243.41	244.87	668792
2024-02-29	245.09	245.09	241.61	243.93	1183105
2024-03-01	243.71	244.03	242.17	243.54	458756
2024-03-04	242.55	243.24	241.85	242.52	581988
2024-03-05	242.42	245.54	241.22	245.35	719782
2024-03-06	245.34	248.82	245.01	248.62	684234
2024-03-07	248.47	250.90	248.26	249.91	682473
2024-03-08	249.43	252.07	249.40	251.69	943905
2024-03-11	251.40	252.85	250.09	252.71	665082
2024-03-12	252.67	255.52	252.14	254.82	738130
2024-03-13	255.00	255.69	253.11	255.38	603784
2024-03-14	255.00	255.71	253.43	254.91	698419
2024-03-15	251.42	255.52	250.87	253.17	1521432
2024-03-18	251.97	255.39	250.62	253.69	821459
2024-03-19	254.06	255.14	252.46	253.86	930454
2024-03-20	253.97	256.10	253.05	255.87	811987
2024-03-21	255.69	255.69	250.13	250.30	1409089
2024-03-22	251.01	251.39	246.51	246.53	1042344
2024-03-25	246.55	247.21	245.32	245.58	854892
2024-03-26	245.40	248.06	244.64	246.23	978608
2024-03-27	247.47	248.64	245.84	247.79	874328
2024-03-28	249.00	250.91	247.50	250.04	960721
2024-04-01	249.08	249.80	246.31	247.18	589857
2024-04-02	248.09	248.69	244.80	245.36	770802
2024-04-03	245.56	247.42	245.20	245.37	644719
2024-04-04	247.23	247.23	240.06	240.30	1134554
2024-04-05	240.66	245.96	240.33	243.99	690763
2024-04-08	243.70	244.33	242.82	244.16	539236
2024-04-09	244.84	244.95	242.26	244.13	802968
2024-04-10	239.27	241.99	238.92	240.02	1042461
2024-04-11	238.68	240.08	236.70	238.17	886500
2024-04-12	237.46	238.70	234.00	234.58	896508
2024-04-15	237.38	237.44	231.88	232.09	766370
2024-04-16	232.00	233.59	231.17	231.43	757164
2024-04-17	232.12	232.51	230.08	230.52	777390
2024-04-18	233.03	235.97	233.03	233.99	980288
2024-04-19	235.10	236.76	233.84	236.57	984297
2024-04-22	238.36	240.03	237.43	237.52	707120
2024-04-23	238.45	239.12	237.34	237.87	620895
2024-04-24	237.52	238.00	235.57	236.81	655661
2024-04-25	236.32	237.57	234.09	236.95	880499
2024-04-26	236.95	238.70	232.35	234.11	1404187
2024-04-29	233.79	234.32	232.27	233.55	836417
2024-04-30	233.98	235.17	232.58	234.69	644057
2024-05-01	234.47	241.00	234.33	238.80	897198
2024-05-02	238.43	241.57	237.70	238.54	1029430
2024-05-03	237.16	239.49	235.09	238.72	545286
2024-05-06	240.44	243.05	238.94	243.01	536914
2024-05-07	244.50	245.09	242.58	245.02	481795
2024-05-08	246.63	247.01	244.22	245.01	817923
2024-05-09	244.50	248.18	244.35	247.56	888018
2024-05-10	248.44	251.28	248.00	250.82	582177
2024-05-13	250.67	251.98	249.16	249.50	829250
2024-05-14	249.56	251.09	247.47	250.72	718446
2024-05-15	249.56	253.14	249.40	251.78	643133
2024-05-16	253.00	256.28	251.63	255.52	888989
2024-05-17	257.29	258.20	254.82	257.67	708068
2024-05-20	257.65	258.57	256.34	256.39	689683
2024-05-21	257.34	258.37	255.86	257.84	505994
2024-05-22	257.98	259.35	257.15	257.65	397076
2024-05-23	256.98	257.09	250.42	250.96	715441
2024-05-24	250.89	252.40	250.19	252.06	550105
2024-05-28	250.53	250.53	247.69	248.33	771289
2024-05-29	247.80	247.91	245.24	245.32	481203
2024-05-30	244.96	250.27	244.60	249.09	685129
2024-05-31	251.89	253.93	250.71	253.33	1537100
2024-06-03	252.77	254.57	250.51	253.03	698734
2024-06-04	252.06	255.41	251.57	255.22	621295
2024-06-05	255.85	255.85	251.79	253.09	1110522
2024-06-06	253.51	254.12	250.73	251.04	1005106
2024-06-07	250.76	253.86	250.72	253.53	698885
2024-06-10	253.51	255.43	252.22	255.17	976089
2024-06-11	254.96	257.00	253.54	256.12	1156917
2024-06-12	256.77	259.55	253.46	258.88	1045679
2024-06-13	258.65	261.10	258.00	260.78	1242556
2024-06-14	261.33	262.50	257.00	258.24	637176
2024-06-17	257.64	262.23	257.29	261.16	751679
2024-06-18	260.78	264.26	260.67	261.87	1177540
2024-06-20	261.48	264.70	261.48	264.66	711674
2024-06-21	264.90	264.90	262.72	264.60	1541437
2024-06-24	264.80	266.28	262.27	265.19	982366
2024-06-25	264.84	266.39	259.41	259.90	1426651
2024-06-26	259.62	259.62	251.42	253.50	1053699
2024-06-27	254.70	260.13	253.37	260.13	1201558
2024-06-28	258.68	261.43	257.99	259.31	1393176
2024-07-01	260.00	261.08	257.58	259.22	581456
2024-07-02	257.91	262.05	257.77	262.00	809066
2024-07-03	261.85	263.62	261.26	262.63	412782
2024-07-05	262.41	265.00	260.83	264.67	712989
2024-07-08	265.00	266.25	263.75	264.54	722243
2024-07-09	264.72	265.70	263.22	263.93	586861
2024-07-10	264.46	268.52	263.56	267.80	742895
2024-07-11	267.89	270.38	266.18	270.12	573136
2024-07-12	271.52	274.97	270.26	271.05	855982
2024-07-15	271.54	273.36	270.08	270.46	483243
2024-07-16	271.53	273.45	267.51	267.62	710871
2024-07-17	268.35	272.91	267.88	271.85	795649
2024-07-18	271.00	272.33	269.99	270.53	833158
2024-07-19	271.99	272.94	269.26	270.27	599198
2024-07-22	271.42	273.60	270.05	271.76	639084
2024-07-23	273.59	276.38	272.83	273.22	459988
2024-07-24	274.24	276.84	271.85	274.32	1215266
2024-07-25	275.01	277.78	273.92	273.97	1152810
2024-07-26	269.13	283.90	267.00	283.58	1161116
2024-07-29	280.93	283.62	278.80	279.37	1003385
2024-07-30	280.84	286.01	280.66	285.00	803107
2024-07-31	284.42	287.60	283.17	283.49	591105
2024-08-01	285.37	287.18	283.18	287.12	548625
2024-08-02	289.04	290.31	283.17	287.14	917328
2024-08-05	286.43	287.49	277.97	278.32	1397534
2024-08-06	278.97	284.72	278.47	281.25	772521
2024-08-07	282.00	286.90	281.13	281.64	965670
2024-08-08	281.25	284.08	280.68	282.84	955020
2024-08-09	283.74	283.99	281.06	282.75	800718
2024-08-12	283.00	284.12	280.67	281.60	614706
2024-08-13	282.90	283.14	280.59	281.21	475992
2024-08-14	281.92	285.20	281.76	284.70	663130
2024-08-15	284.79	286.46	283.27	284.40	418596
2024-08-16	285.28	285.78	283.86	285.08	774860
2024-08-19	284.50	287.91	284.50	286.55	491597
2024-08-20	287.25	289.36	286.49	288.25	514351
2024-08-21	288.25	290.20	287.25	289.51	362579
2024-08-22	289.74	292.10	289.71	291.82	402956
2024-08-23	292.72	292.76	286.03	287.83	431617
2024-08-26	288.44	289.09	286.35	286.78	652114
2024-08-27	287.57	291.00	287.22	290.06	817061
2024-08-28	290.74	294.00	290.17	290.87	608858
2024-08-29	291.62	293.71	290.01	291.47	374964
2024-08-30	291.84	293.13	288.94	292.57	1405032
2024-09-03	292.90	296.10	292.57	294.49	751216
2024-09-04	295.31	298.24	294.86	297.75	714582
2024-09-05	298.22	298.22	293.16	294.95	527349
2024-09-06	295.01	296.75	293.59	294.19	671525
2024-09-09	295.70	299.90	294.85	298.94	839623
2024-09-10	299.25	300.66	297.28	298.82	742288
2024-09-11	297.78	297.87	289.40	294.65	582012
2024-09-12	293.98	297.17	293.10	296.60	410456
2024-09-13	296.60	298.17	294.41	297.39	400558
2024-09-16	299.00	301.04	298.64	299.55	541528
2024-09-17	299.02	300.94	294.48	295.94	556276
2024-09-18	296.99	297.11	290.17	291.18	685273
2024-09-19	291.16	292.03	281.82	282.20	1530976
2024-09-20	279.61	281.13	274.25	276.06	2482774
2024-09-23	278.22	282.76	276.70	282.03	1459263
2024-09-24	282.03	282.68	278.20	279.33	759188
2024-09-25	280.96	282.41	278.90	280.75	896947
2024-09-26	280.22	281.21	277.35	277.99	1211050
2024-09-27	277.50	280.66	277.50	279.45	740367
2024-09-30	280.15	281.93	278.19	281.37	851880
2024-10-01	281.65	286.45	281.12	286.30	1083086
2024-10-02	285.22	286.29	284.04	285.91	1336082
2024-10-03	286.84	287.39	284.79	286.06	947023
2024-10-04	286.07	290.05	284.95	289.62	828669
2024-10-07	288.97	290.35	284.39	286.90	1376054
2024-10-08	289.15	294.32	288.67	293.16	1219909
2024-10-09	291.45	295.54	291.34	294.94	1081398
2024-10-10	296.81	297.76	283.62	285.70	1504520
2024-10-11	287.34	288.46	284.78	287.91	749335
2024-10-14	288.63	290.47	287.40	289.71	735981
2024-10-15	290.70	292.97	286.73	287.57	931976
2024-10-16	285.84	290.20	285.50	289.52	1004881
2024-10-17	291.51	292.84	288.45	290.76	908305
2024-10-18	292.00	292.00	288.23	289.25	738646
2024-10-21	288.17	289.93	286.11	289.62	577062
2024-10-22	288.65	289.95	284.50	287.22	609438
2024-10-23	286.72	289.76	286.22	288.93	612310
2024-10-24	290.00	290.00	286.71	287.55	938123
2024-10-25	283.00	287.49	277.44	282.97	1478179
2024-10-28	286.55	287.53	283.60	285.99	1008168
2024-10-29	286.22	287.78	285.10	285.12	791784
2024-10-30	285.25	286.67	283.52	284.48	556628
2024-10-31	283.66	285.83	281.19	281.20	868189
2024-11-01	281.75	283.11	280.01	280.40	738425
2024-11-04	282.46	282.94	279.71	281.65	654158
2024-11-05	281.09	283.19	279.60	283.14	787932
2024-11-06	292.00	293.88	284.56	290.68	1284330
2024-11-07	292.40	292.67	289.12	290.56	862323
2024-11-08	293.43	297.07	292.20	294.77	787835
2024-11-11	295.35	297.01	292.14	292.72	731031
2024-11-12	294.58	296.12	292.77	295.27	764625
2024-11-13	295.13	299.71	295.09	298.32	966174
2024-11-14	297.50	299.42	294.21	294.71	634372
2024-11-15	294.63	296.94	292.44	294.58	948405
2024-11-18	291.73	295.61	290.29	293.59	728406
2024-11-19	292.17	293.77	289.80	292.49	692023
2024-11-20	294.01	296.74	291.12	295.88	772819
2024-11-21	297.14	303.67	294.83	302.44	1032889
2024-11-22	303.18	308.00	301.93	304.29	626002
2024-11-25	302.32	306.49	300.77	306.39	2181340
2024-11-26	308.23	314.44	307.10	312.96	1538546
2024-11-27	313.49	315.73	311.62	315.16	1383183
2024-11-29	313.85	316.72	311.92	312.24	811937
2024-12-02	312.51	313.01	306.55	307.96	592077
2024-12-03	308.85	310.21	302.89	309.81	1183102
2024-12-04	308.38	310.94	306.77	307.26	850591
2024-12-05	306.51	307.67	303.50	302.98	869234
2024-12-06	301.35	303.43	296.39	296.71	887832
2024-12-09	293.00	299.05	283.05	291.85	2811482
2024-12-10	283.75	288.41	282.60	283.74	13426557
2024-12-11	284.82	285.93	281.50	283.58	4921559
2024-12-12	284.96	286.20	281.08	281.19	5645978
2024-12-13	282.28	285.69	281.48	284.59	2827249
2024-12-16	285.70	289.00	284.30	286.00	2981700
2024-12-17	284.43	284.83	279.71	282.91	2371137
2024-12-18	282.91	285.83	278.22	278.49	2028231
2024-12-19	278.77	282.15	276.90	279.09	2244106
2024-12-20	279.52	286.44	276.99	283.10	2774935
2024-12-23	281.67	284.98	280.82	284.51	1935227
2024-12-24	285.22	288.50	283.57	288.35	1045803

Explore More About AJG

Coins representing dividend payouts and trends

AJG Dividend History

Discover Arthur J. Gallagher'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

AJG Stock Split History

Discover Arthur J. Gallagher'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

AJG Historical Prices

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

Web Analytics