ASH Historical Prices

Summary

Key Stock Metrics

56.46

(March 4, 2025)

52-Week Low

102.50

(June 12, 2024)

52-Week High

114.36

(December 2, 2022)

All-Time High

58.37

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	12.78	12.97	12.72	12.90	614200
1993-05-28	12.90	13.03	12.90	12.97	116800
1993-06-01	13.03	13.21	12.90	13.15	224500
1993-06-02	13.09	13.09	12.97	13.09	410500
1993-06-03	13.03	13.03	12.90	12.97	173400
1993-06-04	12.97	13.03	12.84	12.90	180300
1993-06-07	13.03	13.09	12.97	13.03	21300
1993-06-08	13.03	13.15	12.84	12.84	252500
1993-06-09	12.84	12.90	12.72	12.90	134700
1993-06-10	12.78	12.84	12.60	12.72	134400
1993-06-11	12.84	12.97	12.78	12.97	72700
1993-06-14	12.97	12.97	12.72	12.84	58200
1993-06-15	12.78	12.84	12.72	12.72	45500
1993-06-16	12.60	12.66	12.48	12.66	88400
1993-06-17	12.72	12.78	12.66	12.72	114300
1993-06-18	12.72	12.78	12.35	12.48	147400
1993-06-21	12.48	12.60	12.42	12.48	114700
1993-06-22	12.35	12.42	12.17	12.23	321600
1993-06-23	12.42	12.54	12.29	12.29	122300
1993-06-24	12.29	12.48	12.23	12.48	135200
1993-06-25	12.60	12.66	12.54	12.54	69100
1993-06-28	12.60	12.78	12.60	12.78	78100
1993-06-29	12.78	12.78	12.35	12.48	231300
1993-06-30	12.48	12.54	12.42	12.48	107900
1993-07-01	12.54	12.60	12.48	12.60	112700
1993-07-02	12.54	12.66	12.48	12.48	81200
1993-07-06	12.48	12.54	12.42	12.42	114200
1993-07-07	12.54	12.72	12.54	12.72	137400
1993-07-08	12.72	12.97	12.60	12.60	154700
1993-07-09	12.60	12.97	12.60	12.90	125100
1993-07-12	12.78	12.84	12.66	12.84	81900
1993-07-13	12.72	12.84	12.60	12.78	88400
1993-07-14	12.78	12.90	12.72	12.72	98000
1993-07-15	12.78	13.15	12.78	13.15	154900
1993-07-16	13.15	13.15	13.03	13.09	137100
1993-07-19	13.03	13.15	13.03	13.15	86600
1993-07-20	13.09	13.45	12.97	13.45	356100
1993-07-21	13.45	13.45	13.27	13.45	62100
1993-07-22	13.64	13.76	13.58	13.76	243600
1993-07-23	13.76	13.82	13.70	13.82	140900
1993-07-26	13.76	13.88	13.64	13.88	152300
1993-07-27	13.88	14.01	13.82	13.88	49900
1993-07-28	13.94	14.25	13.88	14.19	137700
1993-07-29	14.13	14.19	14.07	14.07	61600
1993-07-30	14.13	14.19	14.01	14.19	128100
1993-08-02	14.19	14.49	14.13	14.49	178500
1993-08-03	14.49	14.49	14.25	14.25	211000
1993-08-04	14.25	14.25	14.07	14.19	63900
1993-08-05	14.43	14.62	14.37	14.43	105600
1993-08-06	14.43	14.56	14.37	14.37	28800
1993-08-09	14.37	14.80	14.37	14.80	170200
1993-08-10	14.80	15.04	14.74	14.98	302100
1993-08-11	15.04	15.66	14.98	15.60	182500
1993-08-12	15.60	15.66	15.35	15.35	213300
1993-08-13	15.35	15.35	15.11	15.17	146100
1993-08-16	15.17	15.23	14.92	15.23	156800
1993-08-17	15.29	15.41	15.29	15.35	148400
1993-08-18	15.35	15.35	15.23	15.29	130300
1993-08-19	15.29	15.29	15.11	15.11	198000
1993-08-20	15.17	15.17	15.04	15.11	132300
1993-08-23	15.17	15.23	14.98	15.17	117100
1993-08-24	15.17	15.35	15.17	15.29	1126900
1993-08-25	15.29	15.78	15.29	15.78	377000
1993-08-26	16.02	16.21	15.96	16.02	305200
1993-08-27	15.90	16.02	15.90	15.90	191000
1993-08-30	15.90	16.15	15.84	16.15	249800
1993-08-31	16.08	16.57	16.08	16.57	596400
1993-09-01	16.64	16.82	16.64	16.76	669000
1993-09-02	16.76	16.82	16.64	16.70	262000
1993-09-03	16.70	16.70	16.51	16.51	104500
1993-09-07	16.51	16.51	16.45	16.51	154300
1993-09-08	16.51	16.51	16.02	16.02	246700
1993-09-09	16.02	16.15	16.02	16.15	248000
1993-09-10	16.08	16.21	16.02	16.21	293000
1993-09-13	16.15	16.27	16.08	16.27	255100
1993-09-14	16.21	16.33	16.08	16.33	110300
1993-09-15	16.33	16.33	16.15	16.33	60900
1993-09-16	16.27	16.27	16.08	16.21	140400
1993-09-17	16.15	16.27	16.15	16.21	309900
1993-09-20	16.15	16.21	16.08	16.15	154800
1993-09-21	16.08	16.15	15.66	15.78	226100
1993-09-22	15.90	16.27	15.84	16.27	314500
1993-09-23	16.27	16.39	16.27	16.27	284200
1993-09-24	16.21	16.33	16.21	16.21	181600
1993-09-27	16.33	16.33	16.21	16.27	132700
1993-09-28	16.27	16.51	16.15	16.45	199100
1993-09-29	16.33	16.64	16.33	16.39	343600
1993-09-30	16.51	16.70	16.45	16.57	429100
1993-10-01	16.57	16.64	16.39	16.51	302000
1993-10-04	16.57	16.70	16.51	16.70	258100
1993-10-05	16.76	16.88	16.76	16.88	352300
1993-10-06	17.00	17.37	17.00	17.19	517500
1993-10-07	17.19	17.25	16.88	17.00	256700
1993-10-08	17.00	17.06	16.76	16.82	244000
1993-10-11	16.94	16.94	16.88	16.88	65000
1993-10-12	16.94	17.00	16.82	16.82	89300
1993-10-13	16.82	16.88	16.76	16.88	77800
1993-10-14	16.88	16.94	16.82	16.88	73000
1993-10-15	17.00	17.06	16.82	16.88	62000
1993-10-18	17.06	17.31	17.06	17.31	131100
1993-10-19	17.19	17.19	16.94	17.12	236100
1993-10-20	17.12	17.12	16.88	16.94	130700
1993-10-21	16.94	17.12	16.94	17.00	139900
1993-10-22	17.06	17.31	17.06	17.25	124900
1993-10-25	17.25	17.25	17.00	17.06	136100
1993-10-26	17.06	17.06	17.00	17.06	174500
1993-10-27	17.06	17.06	16.88	16.94	110800
1993-10-28	16.94	17.00	16.88	17.00	103700
1993-10-29	17.00	17.00	16.82	16.88	109000
1993-11-01	16.94	17.12	16.94	17.12	60100
1993-11-02	17.12	17.31	17.00	17.25	504400
1993-11-03	17.25	17.43	17.12	17.19	361500
1993-11-04	17.31	17.31	16.82	16.88	152900
1993-11-05	16.82	16.94	16.82	16.88	95000
1993-11-08	17.00	17.00	16.82	16.82	146300
1993-11-09	16.88	16.94	16.82	16.88	208900
1993-11-10	16.88	17.00	16.88	16.94	256300
1993-11-11	16.94	17.00	16.88	16.94	348100
1993-11-12	16.82	16.94	16.82	16.94	237200
1993-11-15	16.94	16.94	16.82	16.88	330300
1993-11-16	16.82	16.82	16.76	16.82	308200
1993-11-17	16.82	16.88	16.76	16.82	205300
1993-11-18	16.76	16.76	16.70	16.76	267100
1993-11-19	16.76	16.76	16.70	16.70	245200
1993-11-22	16.64	16.64	16.45	16.57	224700
1993-11-23	16.57	16.57	16.39	16.45	105700
1993-11-24	16.45	16.45	16.21	16.33	52900
1993-11-26	16.39	16.39	16.33	16.33	38500
1993-11-29	16.39	16.70	16.39	16.64	235400
1993-11-30	16.76	16.76	16.15	16.21	244700
1993-12-01	16.33	16.51	16.33	16.39	730000
1993-12-02	16.39	16.57	16.39	16.45	171500
1993-12-03	16.51	16.57	16.33	16.51	157700
1993-12-06	16.45	16.57	16.15	16.15	171000
1993-12-07	16.15	16.15	15.72	15.84	141600
1993-12-08	15.84	15.84	15.17	15.78	476800
1993-12-09	15.78	16.08	15.78	15.96	113700
1993-12-10	16.15	16.21	16.02	16.21	105200
1993-12-13	16.02	16.08	15.84	15.96	104700
1993-12-14	15.96	15.96	15.66	15.84	93300
1993-12-15	15.90	16.08	15.72	15.72	157400
1993-12-16	15.78	15.84	15.29	15.47	141400
1993-12-17	15.60	15.90	15.53	15.66	246100
1993-12-20	15.84	15.84	15.66	15.72	72000
1993-12-21	15.72	15.78	15.60	15.72	174700
1993-12-22	15.78	16.02	15.72	15.84	316800
1993-12-23	15.90	16.27	15.90	16.27	103700
1993-12-27	16.21	16.70	16.15	16.70	153900
1993-12-28	16.70	16.70	16.51	16.64	102300
1993-12-29	16.64	16.64	16.57	16.64	74500
1993-12-30	16.64	16.76	16.57	16.70	73500
1993-12-31	16.76	16.82	16.70	16.70	82600
1994-01-03	16.64	17.00	16.64	17.00	115800
1994-01-04	17.06	17.37	17.06	17.31	170300
1994-01-05	17.37	17.61	17.37	17.61	188700
1994-01-06	17.61	17.74	17.61	17.67	171900
1994-01-07	17.61	17.74	17.55	17.61	135900
1994-01-10	17.67	18.29	17.61	18.29	265300
1994-01-11	18.41	18.59	18.29	18.29	303900
1994-01-12	18.16	18.53	18.04	18.53	333000
1994-01-13	18.59	18.90	18.47	18.53	448000
1994-01-14	18.53	19.14	18.53	18.96	596300
1994-01-17	18.78	18.84	18.65	18.84	214200
1994-01-18	18.78	18.84	18.47	18.59	545300
1994-01-19	18.53	18.59	18.41	18.53	127400
1994-01-20	18.53	18.53	18.41	18.47	132700
1994-01-21	18.47	18.47	18.29	18.29	175700
1994-01-24	18.47	18.47	18.35	18.35	238300
1994-01-25	18.35	18.47	18.35	18.41	150000
1994-01-26	18.41	18.41	18.35	18.41	121900
1994-01-27	18.29	18.47	18.29	18.47	224000
1994-01-28	18.41	18.47	18.23	18.35	215400
1994-01-31	18.35	18.35	18.16	18.35	257500
1994-02-01	18.41	18.47	18.35	18.47	263700
1994-02-02	18.47	18.47	18.35	18.47	88800
1994-02-03	18.41	18.47	18.35	18.47	145500
1994-02-04	18.47	18.47	18.35	18.41	198800
1994-02-07	18.29	18.47	17.98	18.47	201200
1994-02-08	18.41	18.53	18.41	18.47	269600
1994-02-09	18.53	18.96	18.47	18.78	266500
1994-02-10	18.71	19.20	18.71	19.08	406100
1994-02-11	18.96	19.33	18.90	19.14	179600
1994-02-14	19.14	19.33	19.14	19.33	348400
1994-02-15	19.33	19.69	19.33	19.63	673100
1994-02-16	19.63	20.00	19.45	19.94	389900
1994-02-17	20.18	20.61	20.18	20.30	939300
1994-02-18	20.18	20.18	20.00	20.06	316800
1994-02-22	20.06	20.24	20.06	20.18	146000
1994-02-23	20.18	20.24	19.88	20.12	283900
1994-02-24	20.06	20.06	19.69	19.75	309300
1994-02-25	19.75	19.88	19.69	19.75	222800
1994-02-28	19.82	20.30	19.75	20.06	307000
1994-03-01	20.12	20.30	20.06	20.30	221100
1994-03-02	20.18	20.18	19.82	20.06	203300
1994-03-03	20.24	20.55	20.24	20.55	225600
1994-03-04	20.55	20.73	20.49	20.67	187800
1994-03-07	20.67	21.10	20.67	20.98	360000
1994-03-08	21.04	21.04	20.67	20.79	676700
1994-03-09	20.67	20.73	20.30	20.73	247600
1994-03-10	20.67	20.67	20.30	20.30	130300
1994-03-11	20.37	20.49	20.24	20.49	176800
1994-03-14	20.61	20.79	20.49	20.79	321700
1994-03-15	20.85	20.85	20.67	20.67	115400
1994-03-16	20.67	21.04	20.67	21.04	231900
1994-03-17	21.16	21.47	21.16	21.47	211400
1994-03-18	21.47	21.59	21.34	21.41	415500
1994-03-21	21.34	21.53	21.34	21.47	391100
1994-03-22	21.47	21.71	21.41	21.53	242300
1994-03-23	21.59	21.77	21.47	21.53	245000
1994-03-24	21.65	21.77	21.47	21.53	181000
1994-03-25	21.47	21.59	21.41	21.41	127600
1994-03-28	21.41	21.47	20.98	20.98	98900
1994-03-29	21.04	21.04	20.79	20.92	376600
1994-03-30	21.04	21.04	20.06	20.30	329500
1994-03-31	20.30	20.30	19.45	19.94	375500
1994-04-04	19.69	19.82	19.51	19.57	215300
1994-04-05	19.82	20.06	19.82	20.06	412700
1994-04-06	20.00	20.12	19.88	19.88	377900
1994-04-07	19.94	20.00	19.69	19.94	263000
1994-04-08	19.94	20.00	19.94	20.00	196900
1994-04-11	19.94	20.12	19.88	20.06	143500
1994-04-12	20.06	20.06	19.94	19.94	92300
1994-04-13	20.00	20.00	19.69	19.88	133300
1994-04-14	19.82	19.94	19.75	19.88	259400
1994-04-15	19.88	20.06	19.82	19.94	231000
1994-04-18	20.06	20.43	20.06	20.43	412200
1994-04-19	20.55	20.92	20.55	20.61	316600
1994-04-20	20.73	20.73	20.49	20.55	322600
1994-04-21	20.43	20.49	20.00	20.00	173200
1994-04-22	20.00	20.00	19.57	19.94	452100
1994-04-25	20.00	20.24	19.94	20.18	232400
1994-04-26	20.00	20.00	19.33	19.51	284700
1994-04-28	19.63	19.63	19.20	19.33	426200
1994-04-29	19.45	19.45	18.71	18.96	381100
1994-05-02	18.96	19.39	18.65	19.33	456600
1994-05-03	19.45	19.63	19.33	19.45	233800
1994-05-04	19.33	19.39	19.20	19.33	161800
1994-05-05	19.45	19.51	19.39	19.39	106600
1994-05-06	19.26	19.39	19.08	19.20	187800
1994-05-09	19.02	19.02	18.41	18.47	333400
1994-05-10	18.41	18.41	18.16	18.29	310700
1994-05-11	18.23	18.59	18.16	18.59	133700
1994-05-12	18.53	18.59	18.35	18.41	85300
1994-05-13	18.10	18.23	17.98	18.10	253100
1994-05-16	17.98	18.16	17.98	18.10	473300
1994-05-17	18.04	18.23	18.04	18.10	196400
1994-05-18	18.10	18.16	17.86	17.92	245800
1994-05-19	18.04	18.16	17.98	18.16	103900
1994-05-20	18.10	18.23	17.98	18.10	185300
1994-05-23	17.92	18.04	17.86	17.98	102900
1994-05-24	18.04	18.47	18.04	18.35	235200
1994-05-25	18.16	18.23	18.04	18.16	105800
1994-05-26	18.29	18.35	18.10	18.35	93900
1994-05-27	18.16	18.59	18.16	18.47	79500
1994-05-31	18.29	18.41	18.16	18.16	68000
1994-06-01	18.29	18.35	17.98	18.10	180800
1994-06-02	18.29	18.29	18.04	18.16	199300
1994-06-03	18.16	18.35	18.10	18.16	168000
1994-06-06	18.29	18.35	18.04	18.10	71500
1994-06-07	17.92	18.23	17.92	17.98	71000
1994-06-08	18.04	18.16	17.67	17.80	193200
1994-06-09	17.80	17.92	17.74	17.86	365100
1994-06-10	17.80	18.10	17.80	17.98	85500
1994-06-13	18.10	18.10	17.86	18.04	186900
1994-06-14	18.16	18.29	18.10	18.29	112800
1994-06-15	18.29	18.59	18.29	18.53	226300
1994-06-16	18.41	18.78	18.29	18.53	266400
1994-06-17	18.29	18.35	18.23	18.35	212500
1994-06-20	18.16	18.23	17.86	17.86	146900
1994-06-21	17.92	18.04	17.55	17.74	314900
1994-06-22	17.67	17.74	17.19	17.31	311600
1994-06-23	17.31	17.37	16.76	16.88	362700
1994-06-24	16.76	16.88	16.64	16.64	179300
1994-06-27	16.70	16.70	16.51	16.57	37300
1994-06-28	16.70	16.88	16.57	16.88	208600
1994-06-29	16.88	16.94	16.82	16.82	133800
1994-06-30	16.88	16.88	16.39	16.39	318600
1994-07-01	16.45	16.70	16.39	16.39	109900
1994-07-05	16.64	16.76	16.45	16.70	217800
1994-07-06	16.51	16.51	16.39	16.39	321600
1994-07-07	16.27	16.51	16.27	16.39	355900
1994-07-08	16.51	16.57	16.27	16.33	538300
1994-07-11	16.27	16.57	16.27	16.57	131100
1994-07-12	16.70	16.76	16.51	16.70	102100
1994-07-13	16.76	16.76	16.39	16.51	132500
1994-07-14	16.64	17.00	16.51	16.88	460700
1994-07-15	17.00	17.19	16.94	17.00	180400
1994-07-18	17.25	17.31	16.94	17.19	92500
1994-07-19	17.12	17.31	17.06	17.25	128600
1994-07-20	17.25	17.31	17.19	17.19	103000
1994-07-21	17.12	17.19	17.00	17.12	113300
1994-07-22	17.37	17.49	17.12	17.19	488700
1994-07-25	17.19	17.31	17.06	17.25	428800
1994-07-26	17.19	17.25	17.12	17.19	158700
1994-07-27	17.06	17.25	17.06	17.25	106900
1994-07-28	17.19	17.55	17.19	17.49	488500
1994-07-29	17.49	17.49	17.43	17.49	227700
1994-08-01	17.43	17.43	17.31	17.37	270100
1994-08-02	17.37	17.37	17.25	17.31	289300
1994-08-03	17.31	17.49	17.25	17.49	53300
1994-08-04	17.37	17.67	17.37	17.61	194600
1994-08-05	17.74	17.86	17.55	17.74	101000
1994-08-08	17.74	17.86	17.55	17.80	155300
1994-08-09	17.67	18.29	17.67	18.23	268400
1994-08-10	18.29	18.29	18.16	18.29	233400
1994-08-11	18.29	18.29	17.86	17.92	61700
1994-08-12	17.86	18.04	17.74	17.98	91600
1994-08-15	17.86	18.29	17.86	18.10	158200
1994-08-16	18.04	18.23	18.04	18.10	194400
1994-08-17	18.23	18.35	18.16	18.35	270700
1994-08-18	18.23	18.23	17.98	17.98	164800
1994-08-19	18.04	18.16	17.86	18.10	109900
1994-08-22	17.98	18.04	17.86	17.86	94800
1994-08-23	17.92	18.10	17.92	17.98	78000
1994-08-24	18.04	18.16	18.04	18.10	227700
1994-08-25	18.10	18.16	17.98	18.04	101100
1994-08-26	18.16	18.47	18.16	18.41	127400
1994-08-29	18.47	18.47	18.23	18.29	109200
1994-08-30	18.23	18.29	18.16	18.29	52600
1994-08-31	18.23	18.53	18.16	18.53	102500
1994-09-01	18.41	18.47	18.35	18.41	81600
1994-09-02	18.35	18.35	18.16	18.16	44100
1994-09-06	18.23	18.23	18.04	18.10	46300
1994-09-07	18.10	18.16	17.98	17.98	131600
1994-09-08	17.98	18.16	17.98	17.98	95700
1994-09-09	17.86	17.92	17.61	17.67	112600
1994-09-12	17.67	17.67	17.55	17.61	190200
1994-09-13	17.55	17.80	17.55	17.55	69200
1994-09-14	17.61	17.61	17.37	17.43	164400
1994-09-15	17.43	17.55	17.37	17.55	252600
1994-09-16	17.49	17.74	17.49	17.55	130500
1994-09-19	17.55	17.61	17.43	17.49	74100
1994-09-20	17.49	17.55	17.31	17.31	81200
1994-09-21	17.25	17.25	17.00	17.25	154600
1994-09-22	17.31	17.43	17.06	17.12	106300
1994-09-23	17.06	17.25	17.00	17.19	79300
1994-09-26	17.31	17.31	17.12	17.25	127000
1994-09-27	17.25	17.31	17.12	17.19	177700
1994-09-28	17.06	17.37	17.06	17.37	120800
1994-09-29	17.37	17.49	17.31	17.43	158500
1994-09-30	17.37	17.49	17.31	17.31	57400
1994-10-03	17.31	17.43	17.31	17.37	127700
1994-10-04	17.37	17.43	17.00	17.00	130400
1994-10-05	17.06	17.19	16.88	17.19	84400
1994-10-06	17.49	17.55	17.37	17.49	315200
1994-10-07	17.61	17.98	17.61	17.86	421600
1994-10-10	17.80	18.04	17.80	18.04	94800
1994-10-11	18.10	18.16	17.98	18.10	127300
1994-10-12	18.10	18.16	17.92	18.16	235700
1994-10-13	18.23	18.65	18.23	18.47	397500
1994-10-14	18.47	18.47	18.23	18.41	92100
1994-10-17	18.29	18.47	18.29	18.47	57700
1994-10-18	18.47	18.59	18.47	18.47	262400
1994-10-19	18.41	18.59	18.35	18.35	129700
1994-10-20	18.41	18.41	18.29	18.41	207700
1994-10-21	18.47	18.96	18.41	18.84	222900
1994-10-24	18.84	18.84	18.35	18.35	128600
1994-10-25	18.29	18.59	18.23	18.59	188400
1994-10-26	18.65	18.84	18.47	18.78	147400
1994-10-27	18.96	19.33	18.84	19.20	171600
1994-10-28	19.20	19.51	19.20	19.33	406800
1994-10-31	19.08	19.14	19.02	19.02	303000
1994-11-01	18.96	18.96	18.53	18.59	205600
1994-11-02	18.53	18.53	18.29	18.35	201700
1994-11-03	18.35	18.35	17.92	18.04	187500
1994-11-04	18.10	18.29	17.98	18.23	202500
1994-11-07	18.16	18.47	18.16	18.47	111000
1994-11-08	18.47	18.71	18.35	18.71	186400
1994-11-09	18.59	18.78	18.47	18.71	298100
1994-11-10	18.59	18.71	18.53	18.65	194300
1994-11-11	18.53	18.71	18.41	18.59	39200
1994-11-14	18.47	18.59	18.47	18.53	116700
1994-11-15	18.53	18.53	18.47	18.53	231100
1994-11-16	18.53	18.59	18.47	18.47	103800
1994-11-17	18.59	18.59	18.41	18.41	71700
1994-11-18	18.47	18.59	18.29	18.47	120400
1994-11-21	18.41	18.47	18.10	18.23	130500
1994-11-22	18.16	18.16	17.37	17.37	224900
1994-11-23	17.37	17.37	17.00	17.19	249400
1994-11-25	17.12	17.12	16.94	16.94	64800
1994-11-28	17.12	17.12	16.88	16.94	194400
1994-11-29	16.94	17.00	16.82	16.88	267800
1994-11-30	16.94	16.94	16.57	16.64	121200
1994-12-01	16.64	16.64	16.15	16.15	209800
1994-12-02	16.27	16.57	16.08	16.57	142100
1994-12-05	16.57	16.57	15.96	16.15	438900
1994-12-06	15.96	16.02	15.66	15.78	335000
1994-12-07	15.78	16.57	15.78	16.57	357300
1994-12-08	16.39	16.39	15.90	15.90	158800
1994-12-09	15.96	15.96	15.72	15.84	222400
1994-12-12	15.84	16.15	15.84	15.96	87600
1994-12-13	16.02	16.21	15.78	15.78	187400
1994-12-14	15.96	15.96	15.29	15.78	935200
1994-12-15	15.72	16.39	15.66	16.15	703100
1994-12-16	16.15	16.39	16.02	16.39	313300
1994-12-19	16.39	16.45	16.21	16.45	170800
1994-12-20	16.51	16.51	16.33	16.45	193800
1994-12-21	16.39	16.57	16.33	16.57	98500
1994-12-22	16.51	16.76	16.39	16.70	140300
1994-12-23	16.76	16.88	16.70	16.70	108000
1994-12-27	16.76	16.88	16.70	16.76	52800
1994-12-28	16.64	16.82	16.51	16.70	75000
1994-12-29	16.70	16.94	16.70	16.88	110900
1994-12-30	16.94	17.06	16.88	16.88	100100
1995-01-03	16.76	16.82	16.70	16.82	80400
1995-01-04	16.88	16.94	16.70	16.82	239500
1995-01-05	16.82	16.82	16.51	16.57	201500
1995-01-06	16.57	16.57	16.21	16.21	314600
1995-01-09	16.27	16.39	16.27	16.39	484500
1995-01-10	16.39	16.39	16.15	16.21	69200
1995-01-11	16.21	16.27	15.66	16.27	417200
1995-01-12	16.21	16.33	16.02	16.21	272600
1995-01-13	16.33	16.45	16.08	16.15	336800
1995-01-16	16.27	16.27	16.08	16.15	237500
1995-01-17	16.15	16.33	16.15	16.33	95300
1995-01-18	16.15	16.21	16.02	16.08	256900
1995-01-19	15.90	16.15	15.84	16.15	325400
1995-01-20	16.15	16.33	16.08	16.27	207600
1995-01-23	16.02	16.02	15.72	15.84	572700
1995-01-24	15.72	15.90	15.66	15.84	255600
1995-01-25	15.90	16.21	15.90	16.08	112800
1995-01-26	16.21	16.21	16.08	16.15	247900
1995-01-27	16.21	16.33	16.15	16.15	140600
1995-01-30	16.02	16.08	15.90	16.02	157800
1995-01-31	15.96	16.02	15.84	15.96	198300
1995-02-01	15.84	16.08	15.78	16.08	107000
1995-02-02	15.96	16.21	15.96	16.08	249400
1995-02-03	16.21	16.27	16.15	16.15	140600
1995-02-06	16.21	16.33	16.15	16.27	79800
1995-02-07	16.21	16.27	16.02	16.02	341800
1995-02-08	16.08	16.21	15.96	16.15	171600
1995-02-09	16.15	16.15	15.96	16.02	179300
1995-02-10	16.02	16.02	15.90	15.96	107300
1995-02-13	15.96	16.08	15.90	15.96	169000
1995-02-14	15.96	16.02	15.72	15.84	434100
1995-02-15	15.78	16.08	15.72	15.96	388600
1995-02-16	15.53	15.78	15.47	15.72	241000
1995-02-17	15.72	15.84	15.66	15.72	272000
1995-02-21	15.78	15.90	15.78	15.84	218800
1995-02-22	15.84	15.96	15.78	15.78	157600
1995-02-23	15.78	15.90	15.78	15.84	270700
1995-02-24	15.84	16.15	15.78	16.15	386300
1995-02-27	16.15	16.15	15.78	15.90	66100
1995-02-28	15.78	15.84	15.72	15.84	136000
1995-03-01	16.02	16.08	15.66	15.90	710200
1995-03-02	15.96	15.96	15.84	15.84	157900
1995-03-03	15.96	16.08	15.84	16.02	150300
1995-03-06	16.08	16.33	16.02	16.27	207900
1995-03-07	16.27	16.45	16.21	16.33	415700
1995-03-08	16.39	16.39	16.15	16.27	126600
1995-03-09	16.27	16.27	15.90	15.96	117300
1995-03-10	15.96	16.02	15.84	15.96	188100
1995-03-13	16.02	16.15	15.96	16.15	98500
1995-03-14	16.08	16.21	16.02	16.02	346700
1995-03-15	16.08	16.08	15.90	15.96	131600
1995-03-16	15.90	16.02	15.90	15.90	88400
1995-03-17	15.96	15.96	15.78	15.78	242400
1995-03-20	15.78	15.90	15.78	15.78	86900
1995-03-21	15.66	16.02	15.66	15.90	219600
1995-03-22	15.90	16.15	15.90	16.08	298300
1995-03-23	16.15	16.45	16.08	16.39	268100
1995-03-24	16.45	16.82	16.45	16.76	241800
1995-03-27	16.64	17.12	16.64	17.12	341800
1995-03-28	17.06	17.06	16.94	17.00	140900
1995-03-29	16.94	17.19	16.94	17.12	254200
1995-03-30	17.12	17.25	17.00	17.25	349400
1995-03-31	17.25	17.43	17.12	17.43	87500
1995-04-03	17.31	17.40	17.12	17.12	153000
1995-04-04	17.19	17.25	16.94	17.25	172300
1995-04-05	17.25	17.25	16.88	17.00	155500
1995-04-06	17.12	17.19	16.82	16.82	145200
1995-04-07	16.82	16.82	16.57	16.76	210100
1995-04-10	16.82	16.82	16.51	16.51	116100
1995-04-11	16.57	16.76	16.39	16.76	296900
1995-04-12	16.88	16.88	16.57	16.76	352900
1995-04-13	16.82	16.82	16.39	16.57	153900
1995-04-17	16.70	16.76	16.64	16.76	101900
1995-04-18	16.82	16.94	16.70	16.94	108700
1995-04-19	17.00	17.12	16.88	17.12	144900
1995-04-20	17.06	17.74	17.06	17.74	510100
1995-04-21	17.92	18.59	17.80	18.53	761100
1995-04-24	18.47	18.53	18.29	18.53	519800
1995-04-25	18.41	18.41	18.23	18.29	186000
1995-04-26	18.16	18.16	18.04	18.04	204900
1995-04-27	18.10	18.10	17.92	18.10	94600
1995-04-28	18.10	18.10	17.80	18.10	196000
1995-05-01	17.98	18.47	17.98	18.47	850700
1995-05-02	18.53	18.71	18.47	18.65	294600
1995-05-03	18.59	18.65	18.41	18.53	240900
1995-05-04	18.47	18.71	18.47	18.47	316100
1995-05-05	18.47	18.47	18.35	18.41	207400
1995-05-08	18.35	18.78	18.35	18.65	80000
1995-05-09	18.65	18.71	18.53	18.59	233200
1995-05-10	18.71	18.71	18.23	18.47	75000
1995-05-11	18.35	18.47	18.29	18.41	126800
1995-05-12	18.41	18.41	18.29	18.35	128200
1995-05-15	18.16	18.35	18.16	18.35	116000
1995-05-16	18.23	18.35	18.10	18.29	132000
1995-05-17	18.35	18.41	18.16	18.35	99000
1995-05-18	18.35	18.35	17.92	17.92	75400
1995-05-19	17.80	17.92	17.80	17.80	227200
1995-05-22	17.98	18.10	17.92	18.04	156900
1995-05-23	18.10	18.16	17.98	17.98	129400
1995-05-24	17.98	18.29	17.98	18.29	131700
1995-05-25	18.04	18.10	17.80	17.86	206000
1995-05-26	17.86	17.92	17.61	17.80	161800
1995-05-30	17.80	17.92	17.74	17.74	72500
1995-05-31	17.74	18.16	17.74	18.10	156700
1995-06-01	18.04	18.04	17.80	17.92	139500
1995-06-02	17.92	18.10	17.80	17.86	180000
1995-06-05	17.98	17.98	17.61	17.61	522400
1995-06-06	17.61	17.61	17.19	17.25	411500
1995-06-07	17.25	17.25	17.06	17.12	374400
1995-06-08	17.06	17.25	17.06	17.12	236900
1995-06-09	17.06	17.19	16.94	17.19	606400
1995-06-12	17.12	17.25	17.12	17.25	291600
1995-06-13	17.25	17.25	17.12	17.12	162400
1995-06-14	17.12	17.15	17.06	17.12	187200
1995-06-15	17.06	17.25	17.06	17.19	358000
1995-06-16	17.25	17.31	17.19	17.31	319900
1995-06-19	17.31	17.31	17.25	17.25	110600
1995-06-20	17.43	17.49	17.37	17.43	134000
1995-06-21	17.43	17.61	17.43	17.43	270700
1995-06-22	17.25	17.43	16.94	17.43	333600
1995-06-23	17.43	17.49	17.31	17.43	251700
1995-06-26	17.49	17.49	17.37	17.37	188300
1995-06-27	17.37	17.37	17.12	17.19	102300
1995-06-28	17.19	17.31	17.19	17.19	96700
1995-06-29	17.31	17.37	17.12	17.19	92900
1995-06-30	17.19	17.25	17.12	17.19	81500
1995-07-03	17.12	17.25	17.12	17.25	19900
1995-07-05	17.19	17.25	17.00	17.06	167800
1995-07-06	17.25	17.31	17.00	17.25	123900
1995-07-07	17.19	17.31	17.06	17.12	92900
1995-07-10	17.06	17.25	17.06	17.19	180000
1995-07-11	17.19	17.19	17.06	17.19	176500
1995-07-12	17.12	17.19	17.00	17.12	105900
1995-07-13	17.19	17.19	16.94	17.12	94200
1995-07-14	17.00	17.06	16.94	17.00	75700
1995-07-17	17.00	17.12	16.94	16.94	147700
1995-07-18	17.06	17.06	16.94	17.00	108500
1995-07-19	16.94	17.06	16.82	17.06	91200
1995-07-20	17.06	17.06	16.76	16.88	275900
1995-07-21	16.88	16.94	16.70	16.88	212200
1995-07-24	17.00	17.06	16.82	16.94	524500
1995-07-25	16.82	16.94	16.82	16.82	61000
1995-07-26	16.94	16.94	16.64	16.82	92400
1995-07-27	16.88	16.88	16.76	16.88	68700
1995-07-28	16.88	16.88	16.51	16.70	75700
1995-07-31	16.88	16.88	16.57	16.82	356300
1995-08-01	16.82	16.94	16.45	16.51	90600
1995-08-02	16.51	16.76	16.51	16.64	173100
1995-08-03	16.57	16.64	16.45	16.51	205500
1995-08-04	16.57	16.57	16.39	16.39	187800
1995-08-07	16.45	16.70	16.45	16.64	356100
1995-08-08	16.70	16.70	16.45	16.51	113300
1995-08-09	16.45	16.51	16.39	16.51	61400
1995-08-10	16.64	16.64	16.39	16.45	76800
1995-08-11	16.45	16.76	16.39	16.51	263800
1995-08-14	16.51	16.57	16.45	16.51	241600
1995-08-15	16.51	16.70	16.33	16.64	282900
1995-08-16	16.70	16.70	16.45	16.51	155100
1995-08-17	16.51	16.57	16.39	16.45	80200
1995-08-18	16.51	16.76	16.51	16.76	104300
1995-08-21	16.76	16.76	16.57	16.57	57400
1995-08-22	16.51	16.51	16.27	16.27	154600
1995-08-23	16.21	16.27	16.02	16.21	167600
1995-08-24	16.15	16.15	15.96	16.08	61400
1995-08-25	16.02	16.02	15.66	15.96	241900
1995-08-28	15.84	16.02	15.78	16.02	88100
1995-08-29	16.02	16.02	15.84	16.02	269200
1995-08-30	15.96	16.02	15.90	15.96	201000
1995-08-31	15.96	16.08	15.84	16.02	230100
1995-09-01	16.15	16.33	16.08	16.27	59800
1995-09-05	16.27	16.57	16.27	16.51	188500
1995-09-06	16.51	16.57	16.33	16.39	151100
1995-09-07	16.39	16.39	16.21	16.33	75300
1995-09-08	16.27	16.39	16.08	16.33	78300
1995-09-11	16.39	16.39	16.27	16.39	47400
1995-09-12	16.39	16.51	16.15	16.51	69800
1995-09-13	16.51	16.51	16.27	16.39	56500
1995-09-14	16.27	16.45	16.15	16.45	186000
1995-09-15	16.45	16.76	16.45	16.64	317900
1995-09-18	16.70	16.76	16.57	16.57	127200
1995-09-19	16.57	16.57	16.39	16.51	38400
1995-09-20	16.57	16.57	16.45	16.51	187500
1995-09-21	16.45	16.57	16.45	16.57	45000
1995-09-22	16.45	16.51	16.39	16.45	90300
1995-09-25	16.51	16.57	16.02	16.21	102300
1995-09-26	16.27	16.39	16.21	16.39	79800
1995-09-27	16.27	16.33	16.08	16.21	179800
1995-09-28	16.27	16.27	16.08	16.27	143500
1995-09-29	16.21	16.33	16.15	16.33	102300
1995-10-02	16.39	16.45	16.21	16.27	97600
1995-10-03	16.33	16.33	16.21	16.27	76700
1995-10-04	16.39	16.39	15.96	16.02	162600
1995-10-05	16.08	16.08	15.84	15.90	183000
1995-10-06	15.78	15.84	15.53	15.53	168600
1995-10-09	15.17	15.47	14.92	15.47	307500
1995-10-10	15.41	15.66	15.17	15.66	148400
1995-10-11	15.60	15.66	15.47	15.53	150800
1995-10-12	15.53	15.78	15.47	15.78	270600
1995-10-13	15.78	16.27	15.78	16.21	292400
1995-10-16	16.15	16.21	16.08	16.15	157000
1995-10-17	16.08	16.27	16.08	16.21	113800
1995-10-18	16.15	16.27	16.08	16.08	151600
1995-10-19	16.21	16.27	16.02	16.08	208700
1995-10-20	16.08	16.27	15.96	16.27	147000
1995-10-23	16.15	16.27	16.15	16.21	93400
1995-10-24	16.27	16.33	16.15	16.15	101100
1995-10-25	16.21	16.27	15.90	15.96	87100
1995-10-26	15.96	15.96	15.66	15.84	117900
1995-10-27	15.66	15.72	15.35	15.66	191900
1995-10-30	15.78	15.78	15.53	15.53	99200
1995-10-31	15.66	15.66	15.47	15.47	162500
1995-11-01	15.60	15.66	15.23	15.29	175100
1995-11-02	15.41	15.60	15.23	15.23	228700
1995-11-03	15.29	15.29	14.86	15.11	311900
1995-11-06	15.11	15.11	14.98	15.11	220600
1995-11-07	15.11	15.47	15.11	15.47	208000
1995-11-08	15.53	15.72	15.53	15.66	272000
1995-11-09	15.72	15.72	15.47	15.47	73300
1995-11-10	15.41	15.41	15.23	15.23	109700
1995-11-13	15.23	15.66	15.04	15.53	86200
1995-11-14	15.60	15.72	15.53	15.72	100500
1995-11-15	15.66	15.78	15.60	15.78	69200
1995-11-16	15.72	15.90	15.60	15.72	157600
1995-11-17	15.78	16.21	15.66	16.21	164600
1995-11-20	16.27	16.27	15.90	15.96	83100
1995-11-21	15.96	16.21	15.96	16.15	68800
1995-11-22	15.90	16.27	15.90	16.27	98100
1995-11-24	16.21	16.39	16.21	16.39	69100
1995-11-27	16.45	16.70	16.45	16.70	310700
1995-11-28	16.64	16.82	16.64	16.76	113000
1995-11-29	16.76	16.82	16.70	16.76	63900
1995-11-30	16.76	17.25	16.76	17.06	306300
1995-12-01	17.12	17.12	17.00	17.06	68800
1995-12-04	17.12	17.19	17.12	17.12	80400
1995-12-05	17.12	17.43	17.12	17.31	129900
1995-12-06	17.37	17.55	17.31	17.37	63400
1995-12-07	17.19	17.31	17.06	17.25	157300
1995-12-08	17.25	17.49	17.25	17.43	82100
1995-12-11	17.49	17.80	17.43	17.80	85500
1995-12-12	17.86	17.86	17.55	17.61	92800
1995-12-13	17.67	17.67	17.49	17.61	84200
1995-12-14	17.67	17.74	17.37	17.55	111900
1995-12-15	17.61	17.61	17.49	17.49	184600
1995-12-18	17.55	17.55	17.19	17.25	90000
1995-12-19	17.25	17.55	17.19	17.43	69900
1995-12-20	17.25	17.49	17.19	17.43	52700
1995-12-21	17.61	17.67	17.49	17.55	151700
1995-12-22	17.55	17.61	17.49	17.61	43900
1995-12-26	17.67	17.74	17.49	17.61	30500
1995-12-27	17.67	17.67	17.31	17.49	51200
1995-12-28	17.55	17.55	17.43	17.49	104500
1995-12-29	17.61	17.61	17.19	17.19	180300
1996-01-02	17.37	17.74	17.31	17.61	165600
1996-01-03	17.67	17.80	17.61	17.74	89200
1996-01-04	17.67	17.98	17.67	17.80	95100
1996-01-05	17.67	17.74	17.55	17.61	86500
1996-01-08	17.61	17.74	17.43	17.67	53200
1996-01-09	17.61	17.61	17.31	17.43	89900
1996-01-10	17.19	17.61	17.12	17.49	242400
1996-01-11	17.37	17.43	17.31	17.31	171000
1996-01-12	17.31	17.43	17.25	17.31	62800
1996-01-15	17.31	17.43	17.19	17.25	41800
1996-01-16	17.19	17.31	16.76	17.00	352800
1996-01-17	16.94	17.19	16.94	17.19	45600
1996-01-18	17.31	17.43	17.25	17.37	129800
1996-01-19	17.31	17.61	17.31	17.43	112800
1996-01-22	17.49	17.61	17.37	17.55	121000
1996-01-23	17.37	17.43	17.12	17.12	164200
1996-01-24	17.12	17.31	17.06	17.19	77600
1996-01-25	17.31	17.55	17.00	17.55	190000
1996-01-26	17.61	18.04	17.55	17.92	562900
1996-01-29	18.04	18.16	17.74	17.80	165800
1996-01-30	17.92	17.98	17.67	17.80	85000
1996-01-31	17.67	17.98	17.67	17.98	66200
1996-02-01	17.98	18.10	17.86	18.10	138700
1996-02-02	18.04	18.29	17.98	18.10	136100
1996-02-05	18.10	18.53	18.10	18.47	164500
1996-02-06	18.47	18.47	18.23	18.35	227800
1996-02-07	18.41	18.65	18.35	18.59	348800
1996-02-08	18.59	18.59	18.41	18.59	176100
1996-02-09	18.53	18.96	18.53	18.84	179100
1996-02-12	18.78	18.84	18.59	18.84	146500
1996-02-13	18.84	19.14	18.84	18.96	122200
1996-02-14	18.96	18.96	18.84	18.90	71400
1996-02-15	18.96	18.96	18.78	18.90	97300
1996-02-16	18.84	18.96	18.78	18.84	145100
1996-02-20	18.78	18.90	18.78	18.84	366000
1996-02-21	18.78	18.90	18.59	18.84	89300
1996-02-22	18.84	19.33	18.84	19.20	392700
1996-02-23	19.20	19.26	18.78	19.02	123300
1996-02-26	19.02	19.02	18.16	18.16	94100
1996-02-27	18.16	18.41	17.86	18.10	194500
1996-02-28	18.29	18.41	18.23	18.29	131300
1996-02-29	18.29	18.35	17.86	17.92	110600
1996-03-01	17.98	17.98	17.43	17.92	161400
1996-03-04	17.92	18.04	17.55	17.80	116400
1996-03-05	17.67	17.98	17.61	17.92	252100
1996-03-06	17.92	17.98	17.61	17.92	120900
1996-03-07	17.92	17.92	17.61	17.80	125300
1996-03-08	17.74	17.74	17.31	17.31	196900
1996-03-11	17.31	17.98	17.31	17.80	120700
1996-03-12	17.80	18.04	17.80	17.98	111600
1996-03-13	18.16	18.59	18.16	18.59	269700
1996-03-14	18.53	18.84	18.53	18.65	135100
1996-03-15	18.59	18.78	18.47	18.59	157800
1996-03-18	18.53	19.08	18.47	19.08	254100
1996-03-19	19.08	19.08	18.65	18.84	92100
1996-03-20	18.71	18.96	18.71	18.96	206800
1996-03-21	18.96	19.08	18.96	19.08	82500
1996-03-22	19.14	19.14	19.02	19.08	100700
1996-03-25	19.08	19.20	18.84	18.90	273600
1996-03-26	18.84	19.02	18.84	18.96	131300
1996-03-27	18.90	19.02	18.78	18.90	84600
1996-03-28	18.96	19.08	18.90	18.96	76700
1996-03-29	19.02	19.08	18.78	18.78	82800
1996-04-01	18.78	19.02	18.65	19.02	154200
1996-04-02	19.02	19.02	18.84	18.90	266500
1996-04-03	18.84	18.96	18.71	18.84	87900
1996-04-04	18.78	18.90	18.65	18.84	116700
1996-04-08	18.71	18.96	18.65	18.90	218500
1996-04-09	18.96	19.26	18.96	19.26	463200
1996-04-10	19.33	19.57	19.26	19.51	442100
1996-04-11	19.39	19.69	19.39	19.69	319000
1996-04-12	19.63	19.82	19.45	19.45	196900
1996-04-15	19.82	20.06	19.75	19.75	573200
1996-04-16	19.88	20.00	19.57	19.63	995800
1996-04-17	19.69	19.82	19.57	19.69	297500
1996-04-18	19.63	19.75	19.57	19.57	158100
1996-04-19	19.57	19.82	19.51	19.63	398600
1996-04-22	19.75	19.82	19.45	19.82	390400
1996-04-23	19.94	20.37	19.82	20.37	370000
1996-04-24	20.37	20.67	20.37	20.55	370800
1996-04-25	20.55	20.55	20.30	20.43	413600
1996-04-26	20.43	20.43	20.24	20.37	161900
1996-04-29	20.30	20.30	20.18	20.30	177600
1996-04-30	20.24	20.24	20.06	20.12	241700
1996-05-01	20.12	20.18	20.00	20.00	132900
1996-05-02	19.88	20.12	19.82	20.00	213700
1996-05-03	20.06	20.18	20.00	20.06	316200
1996-05-06	20.12	20.18	20.00	20.06	149400
1996-05-07	20.06	20.06	19.45	19.57	502200
1996-05-08	19.63	19.94	19.51	19.94	186700
1996-05-09	19.82	20.06	19.69	20.06	107300
1996-05-10	20.12	20.24	20.00	20.06	194400
1996-05-13	20.06	20.06	19.82	19.94	193700
1996-05-14	20.06	20.18	19.94	20.06	251700
1996-05-15	20.18	20.24	20.00	20.24	155800
1996-05-16	20.18	20.24	19.94	20.12	287300
1996-05-17	20.30	20.55	20.18	20.43	200300
1996-05-20	20.55	21.10	20.49	20.98	368600
1996-05-21	20.85	21.16	20.73	21.10	369600
1996-05-22	21.10	21.47	21.04	21.47	267700
1996-05-23	21.47	21.59	21.10	21.16	325000
1996-05-24	21.04	21.10	20.98	21.10	178600
1996-05-28	21.10	21.22	20.98	21.04	285400
1996-05-29	20.92	20.98	20.85	20.85	116900
1996-05-30	20.79	21.04	20.79	21.04	176200
1996-05-31	20.98	20.98	20.85	20.92	117300
1996-06-03	20.85	20.85	20.43	20.55	144900
1996-06-04	20.67	20.85	20.43	20.85	67700
1996-06-05	20.79	20.85	20.67	20.67	77400
1996-06-06	20.61	20.61	20.24	20.30	126800
1996-06-07	20.24	20.24	20.00	20.06	363300
1996-06-10	20.06	20.12	19.82	19.88	177100
1996-06-11	19.82	19.88	19.33	19.39	552400
1996-06-12	19.45	19.57	19.33	19.45	254600
1996-06-13	19.51	19.57	19.33	19.33	111300
1996-06-14	19.39	19.45	19.20	19.45	104600
1996-06-17	19.33	19.51	19.26	19.39	70300
1996-06-18	19.39	19.45	19.26	19.26	115500
1996-06-19	19.20	19.33	19.20	19.33	71500
1996-06-20	19.33	19.39	19.14	19.39	114800
1996-06-21	19.39	19.45	19.33	19.39	136900
1996-06-24	19.26	19.63	19.14	19.57	164900
1996-06-25	19.63	19.63	19.51	19.57	112100
1996-06-26	19.57	19.69	19.48	19.57	79300
1996-06-27	19.45	19.51	19.33	19.45	54700
1996-06-28	19.57	19.57	19.39	19.39	137800
1996-07-01	19.63	19.75	19.51	19.69	113600
1996-07-02	19.75	19.75	19.51	19.69	224300
1996-07-03	19.63	19.69	19.51	19.57	185100
1996-07-05	19.39	19.39	19.20	19.26	32000
1996-07-08	19.20	19.45	19.20	19.26	46900
1996-07-09	19.20	19.45	19.08	19.45	151800
1996-07-10	19.45	19.45	18.96	19.08	150000
1996-07-11	19.14	19.14	18.47	18.78	307700
1996-07-12	18.71	18.78	18.53	18.65	268100
1996-07-15	18.71	18.71	18.10	18.16	226100
1996-07-16	18.23	18.23	17.12	17.67	439100
1996-07-17	17.86	17.92	17.67	17.80	164000
1996-07-18	18.04	18.35	17.98	18.10	309500
1996-07-19	18.16	18.23	17.86	18.04	274600
1996-07-22	18.10	18.23	18.04	18.10	225300
1996-07-23	18.10	18.23	17.86	17.98	124600
1996-07-24	17.67	17.98	17.61	17.98	108500
1996-07-25	17.67	17.86	17.67	17.74	123700
1996-07-26	17.86	17.92	17.55	17.67	274000
1996-07-29	17.61	17.92	17.61	17.86	198600
1996-07-30	17.80	18.01	17.80	17.92	104000
1996-07-31	17.80	18.16	17.74	17.86	134600
1996-08-01	17.92	18.16	17.92	17.98	209500
1996-08-02	17.98	18.04	17.92	18.04	117500
1996-08-05	17.98	18.35	17.98	18.10	180300
1996-08-06	18.23	18.78	18.23	18.65	173000
1996-08-07	18.71	18.96	18.71	18.84	255800
1996-08-08	18.84	18.84	18.71	18.78	94600
1996-08-09	18.84	18.84	18.78	18.84	145200
1996-08-12	18.78	18.78	18.47	18.65	385300
1996-08-13	18.78	18.78	18.47	18.71	317600
1996-08-14	18.71	19.26	18.71	19.02	347700
1996-08-15	19.02	19.02	18.84	18.96	73300
1996-08-16	18.96	19.08	18.84	18.90	109500
1996-08-19	18.90	18.96	18.78	18.96	43000
1996-08-20	18.96	19.26	18.96	19.08	238900
1996-08-21	19.02	19.02	18.59	18.71	262700
1996-08-22	18.59	18.78	18.53	18.59	281900
1996-08-23	18.59	18.65	18.47	18.53	269300
1996-08-26	18.53	18.59	18.23	18.59	183300
1996-08-27	18.53	18.53	18.35	18.47	111900
1996-08-28	18.53	18.59	18.29	18.29	86600
1996-08-29	18.23	18.53	18.10	18.41	241500
1996-08-30	18.35	18.47	18.16	18.16	104200
1996-09-03	18.10	18.47	18.10	18.47	120900
1996-09-04	18.59	18.59	18.41	18.41	203200
1996-09-05	18.35	18.47	18.35	18.41	71500
1996-09-06	18.47	18.59	18.41	18.47	179100
1996-09-09	18.53	18.84	18.53	18.71	154200
1996-09-10	18.78	18.84	18.04	18.10	572400
1996-09-11	18.10	18.53	17.98	18.29	394500
1996-09-12	18.35	18.53	18.23	18.47	148600
1996-09-13	18.59	18.71	18.53	18.59	372000
1996-09-16	18.53	19.08	18.53	18.84	291700
1996-09-17	18.84	18.90	18.71	18.78	193600
1996-09-18	18.71	18.90	18.65	18.90	112900
1996-09-19	18.90	19.14	18.78	19.08	197800
1996-09-20	19.20	19.33	19.08	19.33	222800
1996-09-23	19.26	19.26	19.02	19.26	317500
1996-09-24	19.26	19.33	19.08	19.26	175700
1996-09-25	19.20	19.33	19.14	19.26	154300
1996-09-26	19.20	19.26	19.02	19.14	146900
1996-09-27	19.14	19.14	19.02	19.14	98400
1996-09-30	19.14	19.45	19.08	19.45	227200
1996-10-01	19.45	19.51	19.26	19.51	62700
1996-10-02	19.51	19.51	19.33	19.51	111700
1996-10-03	19.51	19.51	19.26	19.33	85100
1996-10-04	19.26	19.51	19.26	19.51	79000
1996-10-07	19.51	20.24	19.39	20.24	403800
1996-10-08	20.24	20.37	20.12	20.12	264000
1996-10-09	20.00	20.18	19.94	20.12	404600
1996-10-10	20.06	20.37	20.06	20.37	173500
1996-10-11	20.24	20.73	20.24	20.67	418300
1996-10-14	20.73	20.98	20.49	20.55	223200
1996-10-15	20.49	20.67	20.43	20.67	165100
1996-10-16	20.67	20.73	20.55	20.67	122000
1996-10-17	20.55	20.79	20.49	20.79	233900
1996-10-18	20.85	21.10	20.73	20.98	227500
1996-10-21	20.79	21.16	20.61	20.92	193900
1996-10-22	20.92	20.92	20.49	20.61	404800
1996-10-23	20.61	20.98	20.55	20.85	174300
1996-10-24	20.98	20.98	20.61	20.61	164700
1996-10-25	20.55	20.67	20.43	20.61	151500
1996-10-28	20.79	20.79	20.43	20.49	83400
1996-10-29	20.49	20.61	20.30	20.49	187600
1996-10-30	20.55	20.55	20.37	20.43	89800
1996-10-31	20.43	20.79	20.37	20.79	331000
1996-11-01	20.79	20.92	20.73	20.85	178600
1996-11-04	20.79	20.85	20.61	20.73	255900
1996-11-05	20.61	20.73	20.61	20.61	201100
1996-11-06	20.73	20.73	20.55	20.67	84600
1996-11-07	20.61	20.79	20.61	20.73	65700
1996-11-08	20.61	20.67	20.55	20.61	103000
1996-11-11	20.61	20.92	20.55	20.92	121800
1996-11-12	20.85	20.85	20.61	20.85	97900
1996-11-13	20.98	21.53	20.73	21.34	492100
1996-11-14	21.28	21.41	21.16	21.22	89700
1996-11-15	21.34	21.65	21.16	21.59	509600
1996-11-18	21.71	21.96	21.59	21.89	623400
1996-11-19	21.96	22.14	21.77	21.89	584000
1996-11-20	21.89	22.02	21.77	21.83	545800
1996-11-21	21.83	21.83	21.65	21.71	270100
1996-11-22	21.71	22.45	21.65	22.32	438700
1996-11-25	22.69	22.69	22.32	22.63	245800
1996-11-26	22.57	22.69	22.45	22.45	219400
1996-11-27	22.51	23.12	22.45	23.00	476000
1996-11-29	23.12	23.55	23.12	23.48	304500
1996-12-02	23.55	23.79	23.48	23.73	405200
1996-12-03	23.85	23.91	23.42	23.48	279100
1996-12-04	23.36	23.42	23.00	23.12	386200
1996-12-05	23.12	23.12	22.93	22.93	122600
1996-12-06	22.63	22.87	22.45	22.81	439800
1996-12-09	23.00	23.18	22.75	22.75	647600
1996-12-10	22.63	22.69	22.14	22.32	442500
1996-12-11	22.08	22.08	21.83	22.02	283200
1996-12-12	21.89	21.96	21.41	21.59	295700
1996-12-13	21.47	21.65	21.34	21.53	174400
1996-12-16	21.53	21.71	21.34	21.41	268300
1996-12-17	21.41	21.53	21.28	21.34	138800
1996-12-18	21.41	21.47	21.16	21.28	279100
1996-12-19	21.28	21.47	21.10	21.41	691800
1996-12-20	21.53	21.53	21.22	21.41	641600
1996-12-23	21.41	21.47	21.28	21.28	178000
1996-12-24	21.41	21.41	21.28	21.41	55800
1996-12-26	21.41	21.65	21.28	21.65	159100
1996-12-27	21.77	21.83	21.53	21.65	70900
1996-12-30	21.65	21.65	21.34	21.41	260200
1996-12-31	21.41	21.59	21.41	21.47	178600
1997-01-02	21.47	21.65	21.47	21.47	179300
1997-01-03	21.59	21.77	21.53	21.53	190800
1997-01-06	21.65	21.89	21.53	21.65	136600
1997-01-07	21.71	21.89	21.53	21.83	237200
1997-01-08	21.83	21.83	21.71	21.83	196100
1997-01-09	21.83	22.08	21.59	21.83	210900
1997-01-10	21.77	21.96	21.53	21.96	186600
1997-01-13	22.02	22.02	21.77	21.83	81900
1997-01-14	21.83	21.83	21.53	21.65	244700
1997-01-15	21.59	21.77	21.53	21.65	200000
1997-01-16	21.77	21.89	21.65	21.77	357200
1997-01-17	21.83	21.89	21.53	21.65	196800
1997-01-20	21.65	21.65	21.41	21.47	356900
1997-01-21	21.41	21.41	21.10	21.34	221700
1997-01-22	21.34	21.41	20.98	21.16	589400
1997-01-23	21.22	21.53	21.16	21.22	515600
1997-01-24	21.22	21.34	21.10	21.22	202100
1997-01-27	21.16	21.28	20.73	20.79	127200
1997-01-28	20.98	21.28	20.92	21.04	466700
1997-01-29	20.98	21.04	20.85	20.92	104200
1997-01-30	20.92	21.10	20.85	21.04	290100
1997-01-31	21.04	21.22	20.98	21.10	400300
1997-02-03	21.16	21.22	20.92	20.92	171300
1997-02-04	20.85	20.98	20.79	20.85	110600
1997-02-05	20.85	20.98	20.79	20.92	281600
1997-02-06	20.98	21.04	20.79	20.92	181100
1997-02-07	21.04	21.16	20.85	20.92	219900
1997-02-10	20.92	21.10	20.79	20.85	286600
1997-02-11	20.85	21.22	20.67	20.85	212300
1997-02-12	20.85	21.04	20.73	21.04	191500
1997-02-13	21.22	21.41	21.04	21.22	235500
1997-02-14	21.10	21.28	21.10	21.22	109600
1997-02-18	21.22	21.28	20.92	20.92	122400
1997-02-19	20.98	21.59	20.92	21.59	424900
1997-02-20	21.41	21.47	20.92	21.04	323700
1997-02-21	21.04	21.16	20.98	21.10	130200
1997-02-24	21.10	21.41	20.98	21.34	116100
1997-02-25	21.28	21.59	21.10	21.28	146600
1997-02-26	21.28	21.28	20.98	21.10	64200
1997-02-27	21.10	21.10	20.73	20.73	200400
1997-02-28	20.79	20.98	20.49	20.61	266000
1997-03-03	20.49	20.49	20.06	20.12	429800
1997-03-04	20.24	20.37	20.06	20.18	376400
1997-03-05	20.30	20.30	20.12	20.18	361300
1997-03-06	20.24	20.30	20.06	20.06	148700
1997-03-07	20.12	20.18	19.94	20.00	204500
1997-03-10	20.00	20.24	19.88	20.24	418600
1997-03-11	20.30	20.37	20.00	20.12	423300
1997-03-12	20.18	20.18	19.82	19.88	185900
1997-03-13	19.82	19.88	19.57	19.75	309100
1997-03-14	19.63	19.88	19.63	19.82	99300
1997-03-17	19.82	19.88	19.51	19.82	134200
1997-03-18	19.82	19.82	19.39	19.39	103800
1997-03-19	19.45	19.75	19.20	19.75	286000
1997-03-20	19.75	19.82	19.45	19.63	109900
1997-03-21	19.82	19.94	19.63	19.63	360100
1997-03-24	19.63	19.82	19.57	19.82	153400
1997-03-25	19.88	20.18	19.88	19.94	308200
1997-03-26	20.06	20.49	20.00	20.24	144200
1997-03-27	20.37	20.49	19.63	19.75	179600
1997-03-31	19.75	20.00	19.63	19.69	356100
1997-04-01	19.69	20.00	19.63	20.00	593200
1997-04-02	20.00	20.37	19.94	20.24	416800
1997-04-03	20.24	20.49	20.06	20.43	475300
1997-04-04	20.30	20.98	20.24	20.98	469300
1997-04-07	20.92	21.47	20.92	21.28	421800
1997-04-08	21.28	21.53	21.16	21.41	223000
1997-04-09	21.41	21.47	21.22	21.28	145000
1997-04-10	21.28	21.34	21.16	21.34	228200
1997-04-11	21.34	21.34	21.04	21.22	257600
1997-04-14	21.22	21.47	21.10	21.41	480900
1997-04-15	21.47	21.47	21.41	21.41	96200
1997-04-16	21.41	21.83	21.41	21.65	443600
1997-04-17	21.65	21.71	21.34	21.47	755800
1997-04-18	21.53	21.53	21.34	21.53	212900
1997-04-21	21.53	21.77	21.53	21.65	362300
1997-04-22	21.77	21.77	21.59	21.65	184000
1997-04-23	21.71	21.89	21.65	21.83	127600
1997-04-24	21.89	21.89	21.34	21.65	148900
1997-04-25	21.53	21.65	21.41	21.65	274900
1997-04-28	21.65	21.77	21.59	21.71	233700
1997-04-29	21.89	21.89	21.65	21.77	213800
1997-04-30	21.65	22.08	21.65	21.83	256400
1997-05-01	21.83	21.89	21.65	21.83	192000
1997-05-02	21.77	22.20	21.65	22.20	147500
1997-05-05	22.20	22.38	21.96	22.32	140500
1997-05-06	22.38	22.63	22.26	22.45	175400
1997-05-07	22.38	22.51	21.96	22.02	190800
1997-05-08	21.96	22.20	21.77	22.02	328800
1997-05-09	22.02	22.38	22.02	22.38	125400
1997-05-12	22.45	22.63	22.20	22.38	135000
1997-05-13	22.32	22.51	22.08	22.14	191800
1997-05-14	22.20	22.32	22.14	22.26	347800
1997-05-15	22.63	23.18	22.45	22.75	715500
1997-05-16	22.57	22.69	22.26	22.38	270900
1997-05-19	22.32	22.69	22.32	22.57	211700
1997-05-20	22.45	22.57	22.38	22.51	200500
1997-05-21	23.00	23.06	22.81	22.93	386000
1997-05-22	23.00	23.12	22.87	23.06	192300
1997-05-23	23.06	23.30	23.06	23.30	168200
1997-05-27	23.18	23.18	22.87	23.00	123800
1997-05-28	22.93	22.93	22.63	22.75	162700
1997-05-29	22.81	23.00	22.75	23.00	138600
1997-05-30	22.87	23.42	22.81	23.42	219300
1997-06-02	23.30	23.30	23.06	23.30	112400
1997-06-03	23.18	23.61	23.12	23.30	136300
1997-06-04	23.24	23.42	23.00	23.30	330000
1997-06-05	23.24	23.24	23.00	23.12	248300
1997-06-06	23.06	23.42	23.06	23.42	142700
1997-06-09	23.36	23.48	23.12	23.30	113500
1997-06-10	23.24	23.24	22.93	23.00	371400
1997-06-11	22.81	22.93	22.63	22.69	736800
1997-06-12	22.81	23.00	22.81	23.00	385400
1997-06-13	23.06	23.30	23.06	23.24	208000
1997-06-16	23.24	23.42	23.18	23.42	220000
1997-06-17	23.48	23.48	23.06	23.06	180300
1997-06-18	22.93	23.18	22.93	23.00	159600
1997-06-19	23.06	23.24	22.93	23.24	205700
1997-06-20	23.24	23.24	23.12	23.18	399100
1997-06-23	23.12	23.18	23.06	23.12	383800
1997-06-24	23.00	23.12	22.69	22.87	243100
1997-06-25	22.93	22.93	22.63	22.66	280600
1997-06-26	22.72	22.87	22.63	22.75	272600
1997-06-27	22.75	22.93	22.69	22.78	426400
1997-06-30	22.66	22.96	22.66	22.69	502200
1997-07-01	22.75	23.18	22.75	23.15	579100
1997-07-02	23.15	23.73	23.12	23.64	451900
1997-07-03	23.79	23.94	23.61	23.70	199500
1997-07-07	23.82	23.85	23.67	23.70	248200
1997-07-08	23.76	24.04	23.67	23.91	384900
1997-07-09	23.97	24.04	23.67	23.79	287100
1997-07-10	23.79	23.91	23.61	23.79	160700
1997-07-11	23.97	24.22	23.88	24.16	203900
1997-07-14	24.16	24.19	23.70	23.79	100000
1997-07-15	24.04	24.04	23.70	23.73	186100
1997-07-16	23.73	23.82	23.61	23.73	215900
1997-07-17	23.85	24.25	23.79	23.79	296900
1997-07-18	23.79	23.88	23.36	23.39	202600
1997-07-21	23.94	24.13	23.76	24.13	203500
1997-07-22	24.25	24.25	23.73	24.13	160500
1997-07-23	24.31	24.40	24.19	24.19	208300
1997-07-24	24.16	24.43	23.97	24.28	176300
1997-07-25	24.10	24.37	24.07	24.37	132500
1997-07-28	24.37	24.43	24.28	24.43	181400
1997-07-29	24.46	25.44	24.46	25.44	507000
1997-07-30	25.44	25.90	25.38	25.78	316900
1997-07-31	25.78	25.99	25.50	25.99	175100
1997-08-01	25.87	25.90	25.47	25.78	257100
1997-08-04	25.69	25.96	25.44	25.87	190500
1997-08-05	25.75	26.02	25.72	25.84	156400
1997-08-06	25.87	26.36	25.87	26.15	202200
1997-08-07	26.02	26.27	25.75	25.84	163500
1997-08-08	25.66	25.66	25.07	25.20	223300
1997-08-11	25.04	25.23	24.86	25.07	429300
1997-08-12	25.26	25.50	24.83	24.89	390100
1997-08-13	24.95	25.01	24.62	24.89	217900
1997-08-14	24.95	25.20	24.95	25.14	291700
1997-08-15	25.04	25.14	24.68	24.71	184700
1997-08-18	24.59	24.68	24.31	24.68	213000
1997-08-19	24.68	25.04	24.68	25.04	185700
1997-08-20	25.11	25.17	24.89	25.17	147500
1997-08-21	25.17	25.26	24.83	24.89	134700
1997-08-22	24.65	24.77	24.46	24.77	77700
1997-08-25	24.83	24.98	24.74	24.89	159900
1997-08-26	24.92	24.95	24.52	24.56	96100
1997-08-27	24.59	24.98	24.59	24.92	173000
1997-08-28	24.83	24.83	24.52	24.59	135600
1997-08-29	24.83	24.86	24.46	24.52	109300
1997-09-02	24.40	25.26	24.40	25.01	242700
1997-09-03	25.04	25.35	25.01	25.20	150800
1997-09-04	25.23	25.63	25.23	25.47	177000
1997-09-05	25.87	25.99	25.47	25.50	334500
1997-09-08	25.63	25.78	25.53	25.66	162700
1997-09-09	25.66	26.11	25.63	25.69	185100
1997-09-10	25.81	26.02	25.72	25.78	354000
1997-09-11	25.72	25.72	25.35	25.59	218700
1997-09-12	25.41	25.81	25.38	25.69	269800
1997-09-15	25.69	25.84	25.41	25.53	215100
1997-09-16	25.69	26.30	25.69	26.30	417500
1997-09-17	26.24	26.24	25.66	25.69	328600
1997-09-18	25.53	26.18	25.47	26.11	642400
1997-09-19	25.87	26.05	25.81	25.87	217600
1997-09-22	25.87	25.87	25.59	25.69	122100
1997-09-23	25.50	25.63	25.14	25.38	164300
1997-09-24	25.53	25.96	25.44	25.47	183200
1997-09-25	26.15	26.21	25.84	26.08	252500
1997-09-26	26.05	26.15	25.84	26.08	227800
1997-09-29	26.08	26.88	26.08	26.63	246300
1997-09-30	26.51	26.60	26.33	26.60	215200
1997-10-01	26.51	26.85	26.33	26.85	343200
1997-10-02	26.79	26.88	26.60	26.79	113200
1997-10-03	26.88	26.91	26.36	26.51	168400
1997-10-06	26.36	26.51	26.21	26.27	233300
1997-10-07	26.33	26.51	26.15	26.42	218300
1997-10-08	26.48	26.51	26.05	26.05	342500
1997-10-09	26.21	26.39	25.99	26.27	244200
1997-10-10	26.18	26.33	25.99	26.11	118600
1997-10-13	26.30	26.30	25.66	25.66	77000
1997-10-14	25.84	25.93	25.56	25.90	191200
1997-10-15	25.78	26.02	25.59	25.87	167700
1997-10-16	25.59	26.24	25.59	25.69	322100
1997-10-17	25.69	25.84	25.53	25.75	257100
1997-10-20	25.63	25.63	24.65	24.71	902900
1997-10-21	24.71	24.98	24.49	24.77	745900
1997-10-22	24.86	24.95	24.37	24.62	235900
1997-10-23	24.43	24.43	23.73	23.94	223600
1997-10-24	23.94	23.94	23.24	23.42	249000
1997-10-27	23.30	23.48	22.72	23.03	365600
1997-10-28	22.75	22.75	21.59	22.32	649300
1997-10-29	22.41	22.61	22.17	22.57	477300
1997-10-30	22.51	23.09	22.35	22.69	418600
1997-10-31	22.87	23.58	22.87	23.33	320600
1997-11-03	24.04	24.16	23.55	23.94	500200
1997-11-04	23.94	23.97	23.48	23.67	161200
1997-11-05	23.70	23.70	23.21	23.27	117700
1997-11-06	23.18	23.45	22.87	23.21	194400
1997-11-07	23.09	23.21	22.78	23.03	277700
1997-11-10	23.15	23.42	22.93	23.00	79800
1997-11-11	23.00	23.00	22.57	22.66	348600
1997-11-12	22.51	22.57	22.32	22.38	379800
1997-11-13	22.38	22.48	21.96	22.05	233200
1997-11-14	22.11	22.63	22.11	22.57	434200
1997-11-17	22.87	23.15	22.81	23.03	233900
1997-11-18	23.30	23.52	23.21	23.27	230500
1997-11-19	23.24	23.24	22.75	22.75	251200
1997-11-20	22.72	23.24	22.54	23.18	123300
1997-11-21	23.18	23.27	22.78	22.84	84700
1997-11-24	22.78	23.39	22.72	23.09	240200
1997-11-25	23.18	23.36	22.78	22.96	647900
1997-11-26	22.93	23.03	22.60	22.66	212000
1997-11-28	22.63	23.00	22.57	22.84	67500
1997-12-01	22.87	22.87	22.45	22.54	216600
1997-12-02	22.54	23.18	22.45	22.69	335200
1997-12-03	22.72	22.96	22.57	22.87	228800
1997-12-04	23.06	23.06	22.48	22.51	117700
1997-12-05	22.57	23.27	22.57	23.09	302700
1997-12-08	23.15	23.36	22.93	23.15	171100
1997-12-09	23.21	23.21	22.90	23.15	303000
1997-12-10	23.03	23.36	23.03	23.30	242700
1997-12-11	23.36	23.42	23.09	23.12	339700
1997-12-12	23.12	23.39	23.03	23.30	239100
1997-12-15	23.48	24.59	23.48	24.34	520900
1997-12-16	24.28	24.77	23.70	23.85	400600
1997-12-17	23.79	24.43	23.76	24.28	512900
1997-12-18	24.25	24.77	24.22	24.77	578900
1997-12-19	24.65	24.68	23.91	24.56	635900
1997-12-22	24.62	25.38	24.59	25.32	566700
1997-12-23	25.32	25.63	24.89	25.44	482100
1997-12-24	25.44	25.44	24.80	24.95	146700
1997-12-26	25.04	25.11	24.80	25.01	96500
1997-12-29	25.20	25.20	24.95	25.14	359400
1997-12-30	25.20	26.11	25.20	26.11	517600
1997-12-31	26.05	26.39	25.93	26.27	90800
1998-01-02	26.39	26.42	25.69	25.99	185000
1998-01-05	26.02	26.42	25.87	26.39	324600
1998-01-06	26.39	26.42	25.53	25.56	186800
1998-01-07	25.50	25.99	25.50	25.90	207700
1998-01-08	25.96	26.08	25.66	25.90	97200
1998-01-09	25.93	25.93	24.83	25.20	313100
1998-01-12	24.77	24.80	24.22	24.80	233600
1998-01-13	24.89	24.95	24.31	24.95	181000
1998-01-14	25.17	25.69	25.07	25.69	145600
1998-01-15	25.69	25.72	25.20	25.35	138000
1998-01-16	25.41	25.41	24.95	25.35	323900
1998-01-20	25.14	25.78	25.14	25.78	191800
1998-01-21	25.90	26.11	25.53	25.72	147300
1998-01-22	25.59	25.90	25.59	25.81	188500
1998-01-23	25.93	26.05	25.47	25.81	139800
1998-01-26	25.93	26.33	25.90	26.18	140400
1998-01-27	26.08	26.63	26.02	26.39	176500
1998-01-28	26.39	26.42	26.24	26.39	181200
1998-01-29	26.42	26.42	26.02	26.08	430400
1998-01-30	26.08	26.08	25.69	25.81	220900
1998-02-02	25.93	26.48	25.93	26.39	288500
1998-02-03	26.27	26.36	25.93	26.24	273200
1998-02-04	26.24	26.39	25.93	26.24	147900
1998-02-05	26.36	26.39	26.05	26.11	316300
1998-02-06	26.21	26.24	25.96	26.05	188100
1998-02-09	26.24	26.39	26.18	26.30	268400
1998-02-10	26.36	26.70	26.30	26.66	336400
1998-02-11	26.54	26.57	26.08	26.42	260600
1998-02-12	26.91	26.94	26.15	26.27	334000
1998-02-13	26.18	26.42	26.11	26.33	211000
1998-02-17	26.39	26.63	26.27	26.45	348600
1998-02-18	26.51	26.73	26.45	26.66	338900
1998-02-19	26.63	26.79	26.48	26.63	619000
1998-02-20	26.57	26.66	26.48	26.63	205700
1998-02-23	26.82	26.82	26.66	26.73	201800
1998-02-24	26.66	26.76	26.42	26.70	130600
1998-02-25	26.82	26.82	26.54	26.54	53000
1998-02-26	26.54	26.91	26.42	26.85	235400
1998-02-27	26.85	27.40	26.76	27.25	222300
1998-03-02	27.15	27.77	27.15	27.52	148600
1998-03-03	27.22	27.74	27.22	27.74	192800
1998-03-04	27.74	27.89	27.52	27.74	199600
1998-03-05	27.64	28.04	27.58	27.61	148200
1998-03-06	27.70	27.77	27.40	27.43	106000
1998-03-09	27.31	27.40	27.09	27.28	163900
1998-03-10	27.40	27.77	27.37	27.55	306300
1998-03-11	27.46	27.58	27.03	27.58	319400
1998-03-12	27.58	27.61	27.31	27.46	149300
1998-03-13	27.46	27.77	27.46	27.77	176200
1998-03-16	27.83	28.10	27.70	28.04	301900
1998-03-17	28.07	28.07	27.37	27.46	322300
1998-03-18	27.37	27.61	27.31	27.61	384900
1998-03-19	27.61	27.70	27.40	27.70	303400
1998-03-20	27.70	27.86	27.46	27.70	400900
1998-03-23	27.89	28.35	27.86	27.92	524400
1998-03-24	27.95	28.01	27.52	27.52	273900
1998-03-25	27.46	27.95	27.46	27.80	340200
1998-03-26	27.92	27.98	27.70	27.92	177600
1998-03-27	28.04	28.10	27.46	27.58	137900
1998-03-30	27.49	27.74	27.49	27.74	90900
1998-03-31	27.92	28.13	27.55	27.70	225900
1998-04-01	27.80	27.80	27.28	27.46	313000
1998-04-02	27.49	27.55	26.79	26.91	386200
1998-04-03	26.91	26.97	26.57	26.60	313500
1998-04-06	26.66	26.91	26.48	26.70	182300
1998-04-07	26.63	26.66	25.84	26.11	307600
1998-04-08	25.99	26.18	25.81	25.84	362000
1998-04-09	25.84	26.24	25.81	25.96	501200
1998-04-13	26.08	26.27	25.90	26.11	295800
1998-04-14	26.05	26.05	25.47	25.72	178900
1998-04-15	25.75	26.24	25.50	26.05	229600
1998-04-16	26.08	26.63	26.02	26.48	284500
1998-04-17	26.57	27.12	26.45	26.94	224500
1998-04-20	26.70	26.91	26.51	26.82	119400
1998-04-21	26.82	27.12	26.82	26.94	141800
1998-04-22	27.03	27.12	26.91	27.00	177400
1998-04-23	26.97	27.00	26.42	26.54	126400
1998-04-24	26.66	26.66	25.93	26.02	93300
1998-04-27	25.84	25.93	25.56	25.69	88200
1998-04-28	25.81	25.84	25.23	25.23	162000
1998-04-29	25.32	25.56	25.29	25.44	269500
1998-04-30	25.56	26.02	25.50	25.87	191000
1998-05-01	25.96	25.99	25.63	25.78	230000
1998-05-04	25.72	25.90	25.59	25.69	156500
1998-05-05	25.87	26.05	25.73	25.99	190800
1998-05-06	25.99	26.57	25.99	26.48	333700
1998-05-07	26.51	26.57	26.42	26.48	482400
1998-05-08	26.57	26.66	26.48	26.54	138200
1998-05-11	26.51	26.66	26.51	26.60	282400
1998-05-12	26.60	26.66	26.42	26.63	447700
1998-05-13	26.57	26.76	26.42	26.54	115300
1998-05-14	26.48	26.57	26.24	26.42	79000
1998-05-15	26.39	26.39	25.90	25.99	97900
1998-05-18	25.96	26.08	25.50	25.53	179800
1998-05-19	25.56	25.59	25.38	25.47	185400
1998-05-20	25.56	25.59	25.23	25.32	271100
1998-05-21	25.38	25.44	24.86	24.92	179700
1998-05-22	24.62	24.74	24.46	24.68	303500
1998-05-26	24.68	24.68	23.67	23.73	406600
1998-05-27	23.67	24.28	23.67	24.13	272800
1998-05-28	24.10	24.16	23.48	23.52	197700
1998-05-29	24.04	24.68	24.04	24.40	266400
1998-06-01	24.28	24.40	24.07	24.37	175400
1998-06-02	24.37	24.49	24.04	24.13	140000
1998-06-03	24.13	24.37	24.07	24.25	238300
1998-06-04	24.40	24.74	24.25	24.56	529300
1998-06-05	24.56	24.98	24.56	24.98	133100
1998-06-08	25.14	25.29	24.86	24.92	310500
1998-06-09	24.95	24.95	24.52	24.59	246900
1998-06-10	24.49	24.77	24.28	24.52	281300
1998-06-11	24.65	24.68	23.97	24.07	300000
1998-06-12	24.00	24.10	23.48	24.10	150800
1998-06-15	23.91	23.97	23.48	23.70	286000
1998-06-16	23.82	24.25	23.73	24.10	349700
1998-06-17	24.31	24.43	23.94	24.07	359600
1998-06-18	24.16	24.28	24.10	24.16	108700
1998-06-19	24.40	24.40	24.19	24.34	221000
1998-06-22	24.34	24.68	24.34	24.49	127900
1998-06-23	24.62	24.86	24.46	24.77	284800
1998-06-24	24.83	25.04	24.74	24.95	200900
1998-06-25	24.95	25.04	24.80	24.86	226600
1998-06-26	24.95	25.23	24.92	25.23	457000
1998-06-29	25.41	25.53	25.14	25.17	284500
1998-06-30	25.29	25.38	25.14	25.26	166800
1998-07-01	25.23	25.29	25.11	25.26	251400
1998-07-02	25.26	25.53	25.23	25.32	199600
1998-07-06	25.35	25.56	25.26	25.44	167800
1998-07-07	25.75	25.78	25.17	25.20	325000
1998-07-08	25.20	25.78	25.20	25.72	275600
1998-07-09	25.72	25.87	25.47	25.87	251400
1998-07-10	25.87	26.36	25.75	26.36	219600
1998-07-13	26.36	26.45	26.15	26.15	315800
1998-07-14	26.15	27.55	26.15	27.55	483900
1998-07-15	27.37	27.37	26.88	27.18	248500
1998-07-16	27.06	27.22	26.88	27.09	153100
1998-07-17	27.03	27.40	26.94	27.09	139900
1998-07-20	27.00	27.49	26.70	26.79	168700
1998-07-21	26.66	26.73	26.27	26.36	128500
1998-07-22	26.24	26.24	25.75	26.15	197900
1998-07-23	26.27	26.70	25.90	25.90	297600
1998-07-24	26.15	26.33	25.59	25.81	211100
1998-07-27	25.63	25.72	25.20	25.44	270900
1998-07-28	25.44	25.63	25.26	25.50	161200
1998-07-29	25.56	25.84	25.47	25.81	278500
1998-07-30	25.81	26.18	25.81	26.05	98900
1998-07-31	25.96	25.96	25.23	25.38	93700
1998-08-03	25.20	25.59	25.07	25.29	178600
1998-08-04	25.29	25.56	24.71	24.74	316700
1998-08-05	24.77	24.83	23.79	24.31	203600
1998-08-06	24.25	24.40	23.67	24.37	158900
1998-08-07	24.49	25.01	24.25	24.59	315400
1998-08-10	24.68	24.68	24.40	24.56	241100
1998-08-11	24.49	24.65	24.34	24.52	263500
1998-08-12	24.49	25.04	24.46	24.95	259300
1998-08-13	25.01	25.11	24.83	25.07	160400
1998-08-14	25.07	25.11	24.80	25.01	264900
1998-08-17	25.01	25.41	24.95	25.35	333300
1998-08-18	25.50	26.18	25.44	26.11	282500
1998-08-19	26.85	26.85	25.78	26.15	412400
1998-08-20	25.93	26.02	25.75	25.90	150300
1998-08-21	25.63	25.93	25.11	25.78	157800
1998-08-24	25.84	26.05	25.44	25.53	242500
1998-08-25	25.59	25.59	24.95	24.95	264300
1998-08-26	24.89	25.17	24.77	24.86	178700
1998-08-27	24.89	24.89	23.70	23.97	200100
1998-08-28	23.73	24.00	23.06	23.21	194800
1998-08-31	22.87	23.21	22.23	22.29	436400
1998-09-01	22.38	23.00	22.17	22.87	309500
1998-09-02	22.93	23.42	22.75	23.15	288500
1998-09-03	23.03	23.24	22.60	23.21	284300
1998-09-04	23.30	23.85	23.09	23.55	173200
1998-09-08	23.52	24.13	23.52	24.00	176400
1998-09-09	24.10	24.16	23.33	23.42	230900
1998-09-10	23.12	23.55	23.00	23.09	207600
1998-09-11	23.03	23.64	22.93	23.61	162300
1998-09-14	23.67	24.52	23.67	23.85	196400
1998-09-15	23.97	24.19	23.67	23.85	476400
1998-09-16	23.97	24.04	23.33	23.45	270000
1998-09-17	23.52	23.85	23.36	23.48	475000
1998-09-18	23.55	23.67	23.36	23.48	406700
1998-09-21	23.52	23.73	23.15	23.45	247600
1998-09-22	23.58	24.00	23.48	23.76	191900
1998-09-23	23.76	24.19	23.76	24.19	194600
1998-09-24	24.25	24.31	23.64	23.67	193500
1998-09-25	23.70	24.10	23.48	23.48	150900
1998-09-28	23.55	23.55	23.36	23.45	262100
1998-09-29	23.48	23.61	23.18	23.48	219600
1998-09-30	23.36	23.42	22.57	22.63	135000
1998-10-01	22.08	22.11	20.67	20.82	503900
1998-10-02	20.89	21.47	20.79	21.34	467800
1998-10-05	21.47	21.83	21.07	21.59	221200
1998-10-06	21.71	22.08	21.59	21.59	274800
1998-10-07	21.59	22.02	21.37	21.62	402200
1998-10-08	21.53	21.53	20.73	21.25	225500
1998-10-09	21.34	21.71	21.10	21.53	228600
1998-10-12	21.50	21.65	21.25	21.50	85800
1998-10-13	21.47	21.68	21.19	21.22	197900
1998-10-14	21.31	21.65	21.07	21.34	356200
1998-10-15	21.47	22.29	21.28	22.02	172900
1998-10-16	22.20	22.81	22.14	22.81	162600
1998-10-19	22.93	23.30	22.87	23.24	306200
1998-10-20	23.33	24.22	23.33	24.13	291900
1998-10-21	24.13	24.25	23.88	23.97	643300
1998-10-22	23.91	23.94	23.64	23.79	378700
1998-10-23	23.73	23.85	23.67	23.76	255100
1998-10-26	23.67	23.67	23.24	23.48	353600
1998-10-27	23.58	23.70	23.09	23.27	166200
1998-10-28	23.27	23.30	22.72	22.72	179700
1998-10-29	22.78	23.00	22.60	22.96	226800
1998-10-30	23.06	23.58	22.87	23.55	231500
1998-11-02	23.52	24.31	23.52	24.19	247100
1998-11-03	24.19	24.43	24.00	24.00	379400
1998-11-04	24.00	24.56	24.00	24.56	292400
1998-11-05	24.49	24.71	24.19	24.68	334000
1998-11-06	24.74	25.04	24.40	24.89	348000
1998-11-09	24.92	24.95	24.19	24.43	293700
1998-11-10	24.40	24.49	24.13	24.34	140600
1998-11-11	24.34	24.71	24.25	24.28	330600
1998-11-12	24.43	24.46	23.64	24.04	498300
1998-11-13	24.16	24.49	24.04	24.49	195600
1998-11-16	24.52	24.68	24.37	24.62	174200
1998-11-17	24.62	24.62	23.85	24.07	153200
1998-11-18	23.94	24.43	23.91	24.34	107900
1998-11-19	24.19	24.28	23.97	24.00	148400
1998-11-20	24.22	24.56	24.19	24.56	153000
1998-11-23	24.59	24.95	24.46	24.95	196300
1998-11-24	25.11	25.35	25.07	25.26	139700
1998-11-25	25.26	25.53	25.07	25.23	564500
1998-11-27	25.38	25.56	25.35	25.44	55100
1998-11-30	25.56	25.69	23.79	23.79	431600
1998-12-01	23.82	24.13	23.64	23.70	535100
1998-12-02	23.67	24.19	23.67	24.04	253300
1998-12-03	23.97	24.19	23.88	23.91	272100
1998-12-04	23.91	24.04	23.79	23.85	323500
1998-12-07	23.73	24.04	23.67	23.97	272900
1998-12-08	23.97	23.97	23.24	23.61	197000
1998-12-09	23.48	23.97	23.45	23.97	140400
1998-12-10	24.07	24.16	23.70	24.07	322600
1998-12-11	24.00	24.10	23.64	24.04	375000
1998-12-14	23.97	24.07	23.91	23.94	321700
1998-12-15	23.97	24.00	23.73	23.97	289700
1998-12-16	23.97	24.10	23.76	23.97	167700
1998-12-17	23.97	24.04	23.88	24.00	343600
1998-12-18	23.97	24.10	23.67	24.10	213900
1998-12-21	23.97	24.25	23.73	23.73	158400
1998-12-22	23.73	23.91	23.52	23.82	236300
1998-12-23	23.82	23.88	23.30	23.88	281500
1998-12-24	23.82	24.16	23.73	24.10	25900
1998-12-28	24.16	24.16	23.73	23.85	145400
1998-12-29	23.73	23.97	23.64	23.94	162300
1998-12-30	23.70	23.70	23.12	23.27	683100
1998-12-31	23.36	23.70	23.36	23.67	361500
1999-01-04	23.67	24.46	23.58	24.19	376500
1999-01-05	24.10	24.43	23.76	24.37	254500
1999-01-06	24.40	24.77	24.31	24.77	172000
1999-01-07	24.77	24.77	24.22	24.59	190000
1999-01-08	24.71	24.71	24.22	24.43	174300
1999-01-11	24.40	24.46	24.04	24.22	159100
1999-01-12	24.16	24.22	23.97	24.10	628200
1999-01-13	24.00	24.43	23.52	23.55	173000
1999-01-14	23.52	23.85	23.24	23.24	211000
1999-01-15	23.30	23.64	23.27	23.58	130200
1999-01-19	23.55	23.79	23.27	23.70	152500
1999-01-20	23.91	24.07	23.52	23.55	241800
1999-01-21	23.42	23.55	22.84	23.21	178900
1999-01-22	23.12	23.27	22.96	23.12	232600
1999-01-25	23.21	23.30	22.93	23.24	352000
1999-01-26	23.24	23.36	23.00	23.12	226600
1999-01-27	23.12	23.12	22.78	22.84	229500
1999-01-28	22.87	23.33	22.54	22.72	275900
1999-01-29	22.69	23.30	22.41	23.24	219800
1999-02-01	23.18	23.18	22.81	22.84	115900
1999-02-02	22.66	23.21	22.48	22.72	247900
1999-02-03	22.72	22.72	22.26	22.60	182700
1999-02-04	22.72	22.90	22.41	22.69	229700
1999-02-05	22.90	23.18	22.90	23.06	405600
1999-02-08	23.15	23.33	22.96	23.18	79200
1999-02-09	23.27	23.27	22.45	22.48	109300
1999-02-10	22.54	23.09	22.45	22.90	162300
1999-02-11	22.78	22.90	22.63	22.90	184200
1999-02-12	22.90	22.93	22.14	22.35	203900
1999-02-16	22.45	22.66	22.32	22.51	129800
1999-02-17	22.51	22.54	21.68	21.80	175600
1999-02-18	22.02	22.29	21.77	22.08	90900
1999-02-19	21.93	22.05	21.77	22.02	216900
1999-02-22	21.68	21.96	21.50	21.53	252700
1999-02-23	21.65	21.89	21.56	21.65	130600
1999-02-24	21.62	21.74	21.47	21.56	230800
1999-02-25	21.50	21.71	21.16	21.53	218300
1999-02-26	21.62	21.96	21.04	21.77	347400
1999-03-01	21.71	21.86	21.04	21.04	378600
1999-03-02	20.92	21.04	20.55	20.64	455700
1999-03-03	20.64	20.73	20.21	20.40	306600
1999-03-04	20.58	20.64	20.43	20.64	251000
1999-03-05	20.67	21.13	20.49	20.92	400400
1999-03-08	21.01	21.13	20.73	20.92	154000
1999-03-09	20.70	20.95	20.43	20.64	219200
1999-03-10	20.64	21.01	20.49	20.67	341500
1999-03-11	20.85	21.22	20.73	20.73	523800
1999-03-12	20.92	21.16	20.92	21.04	433700
1999-03-15	20.85	20.92	20.37	20.64	393000
1999-03-16	20.64	20.82	20.43	20.58	224800
1999-03-17	20.70	20.95	20.67	20.85	340500
1999-03-18	20.85	20.98	20.70	20.79	331800
1999-03-19	20.79	21.01	20.73	20.98	326500
1999-03-22	20.98	21.01	20.49	20.73	166800
1999-03-23	20.73	20.89	20.27	20.46	313900
1999-03-24	20.46	21.01	20.46	20.73	157800
1999-03-25	20.89	20.89	20.37	20.58	179700
1999-03-26	20.70	21.01	20.64	20.95	127600
1999-03-29	21.04	21.41	21.04	21.16	372500
1999-03-30	20.79	20.82	20.30	20.40	213800
1999-03-31	20.27	20.40	19.94	20.03	266300
1999-04-01	19.85	20.67	19.85	20.43	344700
1999-04-05	20.49	20.95	20.30	20.82	211400
1999-04-06	20.64	20.85	19.75	19.91	290600
1999-04-07	19.88	19.88	19.33	19.63	224000
1999-04-08	19.75	20.21	19.51	20.15	293200
1999-04-09	20.18	20.43	20.15	20.37	120600
1999-04-12	20.24	20.67	20.15	20.55	137100
1999-04-13	20.46	20.58	20.18	20.52	195100
1999-04-14	20.55	21.16	20.46	21.01	171400
1999-04-15	21.19	21.31	20.58	20.64	268400
1999-04-16	20.73	21.07	20.64	21.01	595500
1999-04-19	21.01	21.59	20.92	21.04	424600
1999-04-20	21.07	21.77	20.87	21.77	314200
1999-04-21	21.59	21.77	20.95	21.31	87800
1999-04-22	21.19	21.59	21.04	21.41	197600
1999-04-23	21.41	21.53	20.95	21.07	163700
1999-04-26	21.01	21.19	20.79	20.89	276600
1999-04-27	20.89	21.01	20.52	20.52	302600
1999-04-28	20.61	21.16	20.58	20.92	145800
1999-04-29	21.01	21.19	20.76	20.98	106800
1999-04-30	20.89	21.01	20.30	20.67	128800
1999-05-03	20.61	21.25	20.58	21.25	199900
1999-05-04	21.13	21.34	20.95	21.04	167300
1999-05-05	21.04	21.16	20.79	21.04	203400
1999-05-06	21.10	21.22	20.95	21.13	119700
1999-05-07	21.16	21.28	20.89	21.19	103100
1999-05-10	21.10	21.28	20.79	21.07	209100
1999-05-11	21.31	21.41	20.85	21.04	328800
1999-05-12	21.04	21.04	20.55	20.95	197800
1999-05-13	21.04	21.16	20.89	21.04	214100
1999-05-14	21.04	21.04	20.79	20.98	237300
1999-05-17	21.01	21.01	20.61	20.73	138300
1999-05-18	20.79	20.95	20.67	20.76	150200
1999-05-19	20.79	21.28	20.79	21.16	132000
1999-05-20	21.16	21.25	20.79	20.98	211300
1999-05-21	20.98	21.31	20.89	20.95	131800
1999-05-24	21.16	21.19	20.64	20.70	225900
1999-05-25	20.58	20.58	20.00	20.00	304800
1999-05-26	19.91	20.09	19.69	20.03	333500
1999-05-27	20.09	20.09	19.69	19.72	149600
1999-05-28	19.72	20.21	19.57	19.94	237900
1999-06-01	19.72	20.18	19.54	19.91	229700
1999-06-02	20.00	20.12	19.54	19.60	257100
1999-06-03	19.78	19.94	19.60	19.75	122300
1999-06-04	19.88	20.55	19.80	20.09	326900
1999-06-07	20.09	20.09	19.82	19.94	72200
1999-06-08	19.94	20.18	19.85	19.91	347000
1999-06-09	19.91	20.03	19.57	19.60	331700
1999-06-10	19.51	19.88	19.51	19.88	200300
1999-06-11	19.78	19.97	19.63	19.69	176000
1999-06-14	19.69	20.43	19.69	19.97	242500
1999-06-15	20.15	20.18	19.69	19.91	200700
1999-06-16	20.12	20.24	19.78	20.06	236200
1999-06-17	20.30	20.55	20.27	20.30	344000
1999-06-18	20.27	20.34	20.15	20.27	220600
1999-06-21	20.30	20.49	20.12	20.43	269300
1999-06-22	20.30	20.30	19.85	20.06	105400
1999-06-23	20.12	20.12	19.69	19.72	337600
1999-06-24	19.75	19.75	19.23	19.57	887800
1999-06-25	19.39	19.66	19.20	19.30	260100
1999-06-28	19.36	19.57	19.36	19.45	129600
1999-06-29	19.51	19.54	19.39	19.54	157900
1999-06-30	19.57	19.66	19.36	19.63	225000
1999-07-01	19.60	20.30	19.57	20.09	621900
1999-07-02	20.18	20.27	19.97	20.09	73300
1999-07-06	20.09	20.55	20.09	20.37	223000
1999-07-07	20.52	20.73	20.46	20.67	231600
1999-07-08	20.79	21.10	20.55	20.67	559000
1999-07-09	20.67	20.95	20.52	20.95	146600
1999-07-12	20.82	21.10	20.79	20.95	131200
1999-07-13	20.95	21.10	20.82	21.10	269000
1999-07-14	21.22	21.22	20.89	21.01	117300
1999-07-15	21.22	21.25	20.98	21.16	210100
1999-07-16	21.16	21.31	20.95	21.13	102700
1999-07-19	21.16	21.22	20.43	20.43	366300
1999-07-20	20.30	20.30	19.85	19.88	539400
1999-07-21	20.30	20.30	19.69	19.82	244100
1999-07-22	19.57	19.75	19.39	19.66	272100
1999-07-23	19.72	19.94	19.42	19.60	238600
1999-07-26	19.60	19.66	19.23	19.26	138600
1999-07-27	19.30	19.45	18.93	19.02	286100
1999-07-28	18.93	19.30	18.84	19.17	258700
1999-07-29	19.08	19.17	18.65	18.81	137400
1999-07-30	18.84	18.96	18.53	18.59	150400
1999-08-02	18.65	19.11	18.56	18.93	153300
1999-08-03	18.84	19.08	18.81	19.08	228900
1999-08-04	18.99	19.57	18.93	19.02	519600
1999-08-05	19.05	19.57	18.99	19.57	368800
1999-08-06	19.51	19.57	19.08	19.30	283700
1999-08-09	19.45	19.75	19.17	19.23	149200
1999-08-10	19.26	19.45	19.08	19.14	146300
1999-08-11	19.14	19.48	18.93	19.48	117100
1999-08-12	19.48	19.57	19.30	19.39	106400
1999-08-13	19.36	19.48	19.02	19.08	139300
1999-08-16	19.05	19.08	18.74	18.93	145400
1999-08-17	18.93	18.93	18.71	18.84	114800
1999-08-18	18.74	18.78	18.59	18.65	187900
1999-08-19	18.62	19.02	18.62	18.90	254400
1999-08-20	18.84	19.02	18.84	18.93	272100
1999-08-23	18.62	18.78	18.62	18.74	84400
1999-08-24	18.50	18.78	18.29	18.65	190800
1999-08-25	18.59	18.71	18.53	18.62	240700
1999-08-26	18.59	18.65	18.53	18.62	298200
1999-08-27	18.59	18.78	18.59	18.68	135800
1999-08-30	18.71	18.74	18.50	18.68	229600
1999-08-31	18.65	18.99	18.62	18.87	213200
1999-09-01	18.87	18.90	18.68	18.84	165900
1999-09-02	18.78	18.78	18.53	18.65	166700
1999-09-03	18.65	18.78	18.56	18.59	267200
1999-09-07	18.68	18.84	18.59	18.62	81900
1999-09-08	18.62	19.11	18.47	18.65	213000
1999-09-09	18.62	18.96	18.56	18.81	160900
1999-09-10	18.78	18.84	18.59	18.62	363400
1999-09-13	18.59	18.59	18.29	18.44	206700
1999-09-14	18.38	18.44	18.16	18.38	95300
1999-09-15	18.35	18.41	18.10	18.10	180900
1999-09-16	18.13	18.19	17.86	17.92	77200
1999-09-17	17.98	18.26	17.86	18.23	163500
1999-09-20	18.16	18.19	17.64	17.67	91900
1999-09-21	17.80	17.80	17.51	17.52	212200
1999-09-22	17.52	17.86	17.52	17.67	474900
1999-09-23	17.64	17.77	17.28	17.34	315100
1999-09-24	17.34	17.37	16.88	16.97	265600
1999-09-27	17.09	17.34	17.00	17.22	296500
1999-09-28	17.25	17.40	17.12	17.37	235700
1999-09-29	17.28	17.34	17.15	17.19	176100
1999-09-30	17.22	17.28	16.45	16.45	428800
1999-10-01	16.45	16.70	16.24	16.64	375000
1999-10-04	16.64	16.70	16.39	16.51	112000
1999-10-05	16.64	16.91	16.54	16.88	683700
1999-10-06	16.88	17.03	16.57	16.82	212100
1999-10-07	16.70	16.70	16.21	16.27	200500
1999-10-08	16.08	16.45	15.90	16.39	122500
1999-10-11	16.42	16.60	16.27	16.57	59200
1999-10-12	16.54	16.54	15.96	16.18	134700
1999-10-13	16.02	16.15	15.93	15.96	122500
1999-10-14	15.96	15.96	15.60	15.66	518200
1999-10-15	15.66	15.66	15.35	15.35	150000
1999-10-18	15.35	15.84	15.32	15.63	341900
1999-10-19	15.66	15.69	15.20	15.23	455000
1999-10-20	15.26	15.26	14.92	15.17	460600
1999-10-21	14.86	15.29	14.83	15.17	424900
1999-10-22	15.17	15.93	15.17	15.53	489800
1999-10-25	15.35	15.53	15.29	15.41	299500
1999-10-26	15.32	15.53	15.17	15.23	217700
1999-10-27	15.23	15.63	15.23	15.56	304000
1999-10-28	15.66	15.99	15.66	15.96	340200
1999-10-29	15.99	16.36	15.84	16.15	380200
1999-11-01	15.93	16.36	15.93	16.30	272200
1999-11-02	16.27	16.64	16.15	16.24	620400
1999-11-03	16.27	16.70	16.27	16.48	389300
1999-11-04	16.48	16.60	16.30	16.45	264500
1999-11-05	16.45	16.48	16.15	16.18	230200
1999-11-08	16.21	16.48	16.18	16.45	239300
1999-11-09	16.39	16.48	16.15	16.18	179800
1999-11-10	16.18	16.76	16.15	16.73	142200
1999-11-11	16.76	17.06	16.70	16.85	353000
1999-11-12	16.79	17.12	16.64	17.06	237600
1999-11-15	16.91	17.15	16.70	17.12	75400
1999-11-16	17.03	17.34	16.91	17.15	223400
1999-11-17	17.19	17.58	17.19	17.46	242000
1999-11-18	17.37	17.43	17.22	17.40	140300
1999-11-19	17.28	17.31	17.06	17.12	94900
1999-11-22	17.03	17.03	16.67	16.70	198400
1999-11-23	16.64	16.70	16.18	16.39	282500
1999-11-24	16.39	16.57	16.02	16.42	122700
1999-11-26	16.45	16.51	16.27	16.27	62700
1999-11-29	16.18	16.57	15.99	16.27	295200
1999-11-30	16.12	16.57	16.08	16.51	280700
1999-12-01	16.39	16.64	16.30	16.39	103000
1999-12-02	16.39	16.64	16.15	16.24	180600
1999-12-03	16.33	16.64	16.27	16.54	116000
1999-12-06	16.42	16.42	16.08	16.12	121200
1999-12-07	16.02	16.15	15.81	15.81	201600
1999-12-08	15.90	16.39	15.69	16.36	607100
1999-12-09	16.36	16.64	16.36	16.54	929300
1999-12-10	16.57	16.57	16.12	16.12	182300
1999-12-13	16.21	16.27	16.02	16.02	123300
1999-12-14	16.02	16.21	15.78	15.84	254300
1999-12-15	15.84	16.02	15.72	15.93	413700
1999-12-16	15.90	16.12	15.90	15.93	157300
1999-12-17	16.02	16.12	15.72	15.72	306400
1999-12-20	15.78	15.99	15.35	15.44	167600
1999-12-21	15.35	15.78	15.29	15.35	107200
1999-12-22	15.23	15.90	15.23	15.66	159400
1999-12-23	15.69	16.15	15.66	16.05	101700
1999-12-27	16.05	16.12	15.60	15.60	181300
1999-12-28	15.50	15.87	15.50	15.78	77500
1999-12-29	15.72	16.12	15.72	16.05	117200
1999-12-30	15.96	16.15	15.81	16.12	86000
1999-12-31	16.05	16.12	15.96	16.12	47200
2000-01-03	15.96	16.02	15.66	15.66	596000
2000-01-04	15.53	15.81	15.53	15.63	180300
2000-01-05	15.41	15.99	15.41	15.81	175900
2000-01-06	15.78	16.08	15.63	15.99	1706800
2000-01-07	16.18	16.91	16.15	16.67	196000
2000-01-10	16.45	16.45	16.24	16.39	216200
2000-01-11	16.39	16.60	16.39	16.48	129900
2000-01-12	16.60	16.70	16.54	16.57	122300
2000-01-13	16.54	16.64	16.27	16.51	90100
2000-01-14	16.42	16.51	16.21	16.30	174400
2000-01-18	16.21	16.64	16.05	16.60	201900
2000-01-19	16.54	16.64	16.21	16.54	186900
2000-01-20	16.48	17.43	16.33	16.85	307400
2000-01-21	16.85	17.37	16.82	17.09	255000
2000-01-24	17.03	17.03	15.96	16.15	296700
2000-01-25	16.27	16.45	16.15	16.27	351600
2000-01-26	16.27	16.48	15.72	15.78	516200
2000-01-27	15.72	15.81	15.17	15.66	245100
2000-01-28	15.90	16.08	15.66	15.75	228800
2000-01-31	15.72	15.96	15.72	15.93	208300
2000-02-01	15.90	15.96	15.69	15.96	115800
2000-02-02	16.15	16.45	16.08	16.12	184000
2000-02-03	16.12	16.15	15.90	16.02	106300
2000-02-04	16.12	16.18	15.84	16.05	398100
2000-02-07	16.05	16.21	15.81	15.81	86600
2000-02-08	15.81	16.05	15.69	15.96	127600
2000-02-09	16.08	16.08	15.60	15.60	100900
2000-02-10	15.66	15.66	15.41	15.53	119900
2000-02-11	15.60	15.66	15.29	15.50	71000
2000-02-14	15.53	15.66	15.35	15.66	152400
2000-02-15	15.44	15.66	15.44	15.56	208100
2000-02-16	15.63	15.78	15.41	15.53	422700
2000-02-17	15.41	15.50	15.32	15.41	203500
2000-02-18	15.29	15.38	14.86	15.04	156800
2000-02-22	15.01	15.29	14.95	15.14	233900
2000-02-23	15.14	15.14	14.92	14.92	167500
2000-02-24	14.80	14.80	14.01	14.22	164700
2000-02-25	14.40	14.65	14.34	14.34	339200
2000-02-28	14.49	14.77	14.25	14.68	163700
2000-02-29	14.68	15.53	14.62	15.23	296500
2000-03-01	15.23	15.72	15.17	15.69	280900
2000-03-02	15.66	16.05	15.38	15.66	247100
2000-03-03	15.90	15.90	15.56	15.60	511800
2000-03-06	15.66	15.66	15.11	15.14	272100
2000-03-07	15.14	15.60	15.14	15.38	512700
2000-03-08	15.44	15.53	15.20	15.32	354900
2000-03-09	15.17	15.50	15.08	15.38	162200
2000-03-10	15.20	15.63	14.98	15.53	291800
2000-03-13	15.41	15.60	15.14	15.56	206800
2000-03-14	15.44	15.47	14.77	15.11	719200
2000-03-15	15.17	15.72	15.01	15.50	274600
2000-03-16	15.69	16.57	15.66	16.54	545500
2000-03-17	16.24	16.30	15.47	15.53	318500
2000-03-20	15.53	15.72	15.41	15.53	260000
2000-03-21	15.72	16.08	15.72	15.96	153200
2000-03-22	15.84	16.12	15.78	16.08	205000
2000-03-23	15.96	16.33	15.78	16.05	167200
2000-03-24	15.93	16.33	15.93	16.18	156600
2000-03-27	16.30	16.39	15.81	15.84	151200
2000-03-28	15.84	16.27	15.81	15.87	174500
2000-03-29	15.81	16.27	15.72	16.18	153000
2000-03-30	15.32	16.57	15.32	16.48	212700
2000-03-31	16.54	16.67	16.27	16.27	431900
2000-04-03	16.36	16.36	16.05	16.12	235600
2000-04-04	16.24	16.27	15.99	16.15	203900
2000-04-05	16.18	16.21	15.50	15.56	213200
2000-04-06	15.69	16.08	15.50	15.69	411400
2000-04-07	15.81	15.99	15.60	15.69	481800
2000-04-10	15.63	15.87	15.60	15.60	332400
2000-04-11	15.35	15.75	15.26	15.47	624100
2000-04-12	15.84	17.00	15.84	16.51	586600
2000-04-13	16.51	16.88	16.30	16.33	239200
2000-04-14	16.21	16.70	15.66	15.90	239600
2000-04-17	16.02	16.27	15.78	15.90	197000
2000-04-18	15.69	16.36	15.66	16.27	253800
2000-04-19	16.39	16.88	16.21	16.67	244100
2000-04-20	16.70	17.12	16.42	16.54	239200
2000-04-24	16.21	16.82	16.12	16.54	241400
2000-04-25	16.73	16.85	16.48	16.85	193300
2000-04-26	16.73	16.76	16.30	16.30	247600
2000-04-27	16.67	16.85	16.39	16.67	332700
2000-04-28	16.76	16.82	16.51	16.70	100200
2000-05-01	16.70	16.85	16.57	16.79	98500
2000-05-02	16.91	17.34	16.88	17.22	398700
2000-05-03	17.12	17.22	16.97	17.12	513700
2000-05-04	17.12	17.37	16.94	17.15	221700
2000-05-05	17.06	17.09	16.91	17.00	123100
2000-05-08	17.12	17.31	17.06	17.15	123700
2000-05-09	17.19	17.31	17.12	17.22	392700
2000-05-10	17.22	17.31	16.82	16.94	191100
2000-05-11	16.88	17.71	16.88	17.34	431700
2000-05-12	17.34	17.40	17.19	17.31	187400
2000-05-15	17.31	17.52	17.09	17.12	373200
2000-05-16	17.25	17.37	17.09	17.22	335300
2000-05-17	17.15	17.43	16.94	17.37	583000
2000-05-18	17.58	17.71	17.52	17.58	365200
2000-05-19	17.61	17.61	16.94	17.09	192100
2000-05-22	17.28	17.31	17.03	17.25	218000
2000-05-23	17.25	17.25	16.97	17.15	171800
2000-05-24	17.28	17.31	16.97	17.06	216400
2000-05-25	17.00	17.12	16.57	16.79	149400
2000-05-26	16.91	17.15	16.48	16.51	101300
2000-05-30	16.45	16.91	16.45	16.76	80700
2000-05-31	16.88	17.31	16.76	17.09	221400
2000-06-01	16.97	17.86	16.82	17.77	935800
2000-06-02	17.77	17.86	17.03	17.12	287900
2000-06-05	17.15	17.46	17.12	17.22	144600
2000-06-06	17.22	17.43	17.03	17.09	234900
2000-06-07	17.22	17.31	16.79	16.97	317000
2000-06-08	16.97	17.09	16.88	17.03	137100
2000-06-09	16.97	17.34	16.97	17.22	65800
2000-06-12	17.31	17.77	17.31	17.61	141600
2000-06-13	17.67	17.80	17.55	17.67	175800
2000-06-14	17.71	18.04	17.64	17.89	147800
2000-06-15	17.83	17.86	17.28	17.40	219700
2000-06-16	17.15	17.55	17.15	17.51	174000
2000-06-19	17.61	17.86	17.43	17.86	365600
2000-06-20	17.86	17.86	17.25	17.49	245800
2000-06-21	17.58	17.83	17.52	17.58	268200
2000-06-22	17.86	17.86	17.52	17.61	157800
2000-06-23	17.61	18.13	17.61	18.04	189400
2000-06-26	18.10	18.10	17.43	17.55	212600
2000-06-27	17.43	17.67	17.40	17.49	172500
2000-06-28	17.49	17.61	17.28	17.57	150100
2000-06-29	17.55	17.55	17.22	17.37	213900
2000-06-30	17.19	17.46	17.15	17.15	266900
2000-07-03	17.15	17.74	17.12	17.74	186900
2000-07-05	17.95	17.95	17.19	17.28	215000
2000-07-06	17.15	17.37	17.00	17.25	177000
2000-07-07	17.22	17.43	17.09	17.31	136100
2000-07-10	17.31	17.52	17.28	17.43	142700
2000-07-11	17.37	18.19	17.37	18.10	290100
2000-07-12	18.04	18.07	17.67	17.67	154000
2000-07-13	17.46	17.74	17.46	17.49	110100
2000-07-14	17.49	17.64	17.28	17.43	122800
2000-07-17	17.58	17.58	17.12	17.34	239000
2000-07-18	17.34	17.52	17.19	17.34	281100
2000-07-19	17.34	17.64	17.31	17.37	159600
2000-07-20	17.37	17.43	16.67	16.70	264000
2000-07-21	16.64	16.88	16.54	16.54	167500
2000-07-24	16.76	16.91	16.45	16.45	222000
2000-07-25	16.51	16.82	16.42	16.45	199800
2000-07-26	16.15	16.33	16.12	16.13	344800
2000-07-27	15.96	16.45	15.96	16.24	154400
2000-07-28	16.30	16.39	15.93	16.08	156700
2000-07-31	16.12	16.36	15.99	16.12	304900
2000-08-01	16.05	16.33	15.96	16.15	376900
2000-08-02	16.15	16.45	16.12	16.27	208200
2000-08-03	16.27	16.39	16.12	16.12	474800
2000-08-04	16.08	16.18	15.90	16.18	177700
2000-08-07	16.18	16.27	16.05	16.21	382500
2000-08-08	16.33	16.45	16.18	16.42	263300
2000-08-09	16.51	16.67	16.42	16.54	132400
2000-08-10	16.64	17.22	16.57	17.08	313600
2000-08-11	17.03	17.37	17.00	17.31	152400
2000-08-14	17.22	17.25	16.67	17.09	227100
2000-08-15	17.00	17.58	17.00	17.55	273900
2000-08-16	17.58	17.80	17.49	17.61	141000
2000-08-17	17.77	17.83	17.61	17.74	188100
2000-08-18	17.64	17.71	17.45	17.52	134400
2000-08-21	17.67	17.67	17.43	17.55	127800
2000-08-22	17.34	17.61	17.31	17.49	145700
2000-08-23	17.49	17.71	17.40	17.55	206100
2000-08-24	17.46	17.58	17.37	17.49	121700
2000-08-25	17.58	17.61	17.25	17.31	79300
2000-08-28	17.12	17.46	17.09	17.22	176800
2000-08-29	17.12	17.49	17.06	17.28	171800
2000-08-30	17.15	17.40	17.15	17.28	150300
2000-08-31	17.25	17.46	17.22	17.23	232700
2000-09-01	17.06	17.83	17.06	17.40	294700
2000-09-05	17.37	17.52	17.12	17.40	199800
2000-09-06	17.58	17.74	17.52	17.55	191300
2000-09-07	17.61	17.61	17.28	17.43	131000
2000-09-08	17.46	17.49	16.73	17.03	195800
2000-09-11	17.03	18.07	17.03	18.04	392100
2000-09-12	17.86	17.86	17.19	17.34	230100
2000-09-13	17.22	17.43	17.03	17.15	108900
2000-09-14	17.22	17.22	17.00	17.03	187000
2000-09-15	16.97	17.46	16.91	17.25	205000
2000-09-18	17.25	17.31	16.91	17.06	152800
2000-09-19	17.00	17.00	16.64	16.67	162400
2000-09-20	16.60	16.85	16.48	16.48	204700
2000-09-21	16.48	16.51	16.15	16.18	202800
2000-09-22	16.02	16.27	15.99	16.05	190100
2000-09-25	15.99	15.99	15.38	15.53	221000
2000-09-26	15.66	16.02	15.56	15.63	239300
2000-09-27	15.53	16.02	15.53	15.81	317100
2000-09-28	15.81	16.02	15.56	15.93	231500
2000-09-29	16.08	16.64	16.05	16.48	284400
2000-10-02	16.57	16.57	16.08	16.24	418400
2000-10-03	16.33	16.60	16.24	16.36	424000
2000-10-04	16.51	16.57	16.18	16.24	174900
2000-10-05	16.33	16.42	15.90	16.12	802600
2000-10-06	16.24	16.51	15.99	16.08	200000
2000-10-09	16.15	16.57	16.08	16.24	115600
2000-10-10	16.36	16.51	16.05	16.24	169200
2000-10-11	16.24	16.82	16.21	16.42	181300
2000-10-12	16.42	16.67	16.24	16.57	244900
2000-10-13	16.67	16.70	15.75	15.84	429500
2000-10-16	15.84	16.08	15.69	15.87	300900
2000-10-17	15.96	16.02	15.72	15.78	509600
2000-10-18	15.72	15.81	15.50	15.66	151800
2000-10-19	15.60	15.75	15.53	15.72	244000
2000-10-20	15.63	15.96	15.63	15.96	242100
2000-10-23	15.99	16.08	15.66	15.75	179300
2000-10-24	15.69	15.75	15.53	15.60	250600
2000-10-25	15.69	15.69	15.35	15.44	184200
2000-10-26	15.41	15.56	15.29	15.41	203700
2000-10-27	15.32	15.47	15.20	15.35	163900
2000-10-30	15.35	15.60	15.26	15.60	345700
2000-10-31	15.60	16.08	15.47	16.02	211700
2000-11-01	15.96	16.21	15.87	16.08	169000
2000-11-02	16.08	16.27	15.93	16.15	202500
2000-11-03	16.05	16.45	16.05	16.24	108600
2000-11-06	16.15	16.15	15.87	16.05	136300
2000-11-07	16.12	16.51	16.12	16.24	99200
2000-11-08	16.30	16.30	15.87	16.12	143500
2000-11-09	16.18	16.18	15.75	16.08	177700
2000-11-10	16.12	16.30	15.75	15.90	184300
2000-11-13	15.78	16.12	15.60	15.72	178400
2000-11-14	15.78	16.12	15.69	16.12	222600
2000-11-15	16.21	16.57	16.21	16.51	231300
2000-11-16	16.42	16.54	15.93	16.18	187400
2000-11-17	16.15	16.30	15.96	16.27	160400
2000-11-20	16.36	16.36	15.66	15.81	143200
2000-11-21	15.78	16.21	15.69	15.93	130900
2000-11-22	16.02	16.08	15.69	15.96	78500
2000-11-24	15.87	16.08	15.84	16.02	39100
2000-11-27	15.84	16.02	15.69	15.84	108100
2000-11-28	15.72	16.05	15.47	15.60	168200
2000-11-29	15.53	15.63	15.11	15.41	168500
2000-11-30	15.41	15.41	14.98	15.35	284800
2000-12-01	15.41	15.69	15.35	15.63	213600
2000-12-04	15.63	15.75	15.46	15.66	205100
2000-12-05	15.75	15.75	15.19	15.52	193700
2000-12-06	15.49	15.63	15.27	15.60	259100
2000-12-07	15.72	15.94	15.61	15.86	269300
2000-12-08	15.75	15.76	15.40	15.73	195700
2000-12-11	15.73	15.90	15.68	15.79	183100
2000-12-12	15.75	16.32	15.69	16.17	167000
2000-12-13	16.07	16.38	16.05	16.23	133600
2000-12-14	16.23	16.39	15.73	15.88	226300
2000-12-15	15.98	16.19	15.87	16.07	286700
2000-12-18	16.17	16.63	16.17	16.61	222400
2000-12-19	16.51	16.73	16.01	16.51	333100
2000-12-20	16.57	16.57	16.03	16.14	239600
2000-12-21	16.29	16.60	16.24	16.54	226000
2000-12-22	16.66	16.70	16.34	16.68	185000
2000-12-26	16.80	17.32	16.77	17.31	175500
2000-12-27	17.31	17.43	17.12	17.27	167200
2000-12-28	17.15	17.51	16.88	17.42	205500
2000-12-29	17.39	17.73	17.32	17.56	287000
2001-01-02	17.61	17.79	17.37	17.47	175400
2001-01-03	17.58	17.63	16.99	17.60	321300
2001-01-04	17.60	17.61	16.95	17.21	313400
2001-01-05	17.22	17.39	17.01	17.13	211100
2001-01-08	16.98	17.40	16.98	17.32	152900
2001-01-09	17.32	17.37	16.91	17.30	224600
2001-01-10	17.27	17.40	17.12	17.27	541900
2001-01-11	17.27	17.27	17.02	17.09	157200
2001-01-12	16.99	17.52	16.83	17.43	265500
2001-01-16	17.48	17.81	17.31	17.70	304200
2001-01-17	17.88	17.88	17.51	17.62	168500
2001-01-18	17.62	17.64	17.14	17.39	444900
2001-01-19	17.39	17.42	17.17	17.29	184300
2001-01-22	17.41	17.58	17.16	17.55	121500
2001-01-23	17.55	17.76	17.35	17.64	106400
2001-01-24	18.03	18.03	17.47	17.58	175800
2001-01-25	17.66	18.10	17.61	17.98	231400
2001-01-26	17.81	17.93	17.60	17.91	196200
2001-01-29	17.93	18.05	17.74	17.93	222300
2001-01-30	17.92	18.10	17.59	18.10	296200
2001-01-31	18.10	18.32	18.03	18.10	154000
2001-02-01	18.05	18.45	18.05	18.30	202300
2001-02-02	18.47	18.79	18.46	18.56	230900
2001-02-05	18.93	19.57	18.93	19.21	554200
2001-02-06	19.21	19.46	19.15	19.20	362700
2001-02-07	19.22	19.44	19.06	19.26	242500
2001-02-08	19.32	19.41	19.23	19.32	342300
2001-02-09	19.46	19.69	19.42	19.46	497300
2001-02-12	19.45	19.49	19.29	19.45	199800
2001-02-13	19.33	19.45	19.17	19.44	327200
2001-02-14	19.35	19.48	19.26	19.32	374300
2001-02-15	19.28	19.42	18.96	19.37	240800
2001-02-16	19.46	19.57	19.09	19.26	225200
2001-02-20	19.26	19.40	18.93	19.29	178700
2001-02-21	19.09	19.33	19.04	19.23	186300
2001-02-22	19.23	19.36	18.92	19.08	539200
2001-02-23	19.08	19.08	18.84	18.96	178200
2001-02-26	18.96	19.18	18.93	19.08	458400
2001-02-27	18.98	19.12	18.98	19.08	231900
2001-02-28	19.08	19.08	18.85	18.99	248000
2001-03-01	19.06	19.11	18.96	19.00	401500
2001-03-02	19.08	19.08	18.98	19.06	371800
2001-03-05	19.18	19.69	19.18	19.67	600900
2001-03-06	19.69	20.01	19.66	19.87	500500
2001-03-07	19.87	20.23	19.87	20.15	431000
2001-03-08	20.15	20.18	19.77	20.14	248400
2001-03-09	20.06	20.16	19.85	20.13	226400
2001-03-12	20.16	20.17	19.53	19.55	325000
2001-03-13	19.62	19.62	19.28	19.56	251700
2001-03-14	19.52	19.53	19.09	19.17	269400
2001-03-15	19.22	19.22	18.52	18.66	435600
2001-03-16	18.62	18.88	17.97	18.08	651000
2001-03-19	18.20	18.39	18.20	18.32	313800
2001-03-20	18.25	18.56	18.10	18.30	280400
2001-03-21	18.25	18.32	17.88	18.09	306300
2001-03-22	17.89	17.89	17.59	17.81	387300
2001-03-23	17.71	18.11	17.66	17.95	189500
2001-03-26	17.95	18.54	17.83	18.35	326800
2001-03-27	18.35	18.50	18.30	18.45	270600
2001-03-28	18.45	18.49	18.10	18.37	224700
2001-03-29	18.37	18.73	18.36	18.60	554100
2001-03-30	18.60	18.93	18.60	18.79	338300
2001-04-02	18.79	19.01	18.67	18.80	416800
2001-04-03	18.80	18.80	18.45	18.54	417400
2001-04-04	18.59	18.93	18.59	18.90	268000
2001-04-05	18.94	19.40	18.79	19.40	215000
2001-04-06	19.28	19.34	18.96	19.22	517300
2001-04-09	19.32	19.83	19.32	19.69	416400
2001-04-10	19.82	20.23	19.82	20.12	436700
2001-04-11	20.30	20.30	19.72	19.78	404200
2001-04-12	19.74	20.11	19.74	20.02	313200
2001-04-16	19.90	20.42	19.90	20.42	378000
2001-04-17	20.42	20.57	19.97	20.55	327000
2001-04-18	20.70	20.97	20.56	20.88	400900
2001-04-19	20.76	20.92	20.71	20.74	258500
2001-04-20	20.62	20.99	20.52	20.80	223200
2001-04-23	20.72	21.08	20.65	21.05	315700
2001-04-24	20.97	21.26	20.96	21.14	304200
2001-04-25	20.97	21.04	20.73	20.94	309100
2001-04-26	21.04	21.16	20.83	20.91	399000
2001-04-27	21.08	21.23	20.89	21.21	323900
2001-04-30	21.21	21.37	20.97	21.07	215400
2001-05-01	20.95	21.16	20.79	21.16	274600
2001-05-02	20.55	20.55	19.63	19.96	703700
2001-05-03	19.92	20.08	19.25	19.89	376900
2001-05-04	19.99	20.33	19.86	20.26	345800
2001-05-07	20.51	20.74	19.94	20.05	446600
2001-05-08	20.14	20.50	19.99	20.45	270400
2001-05-09	20.36	20.77	20.30	20.70	301900
2001-05-10	20.72	20.74	20.58	20.66	215500
2001-05-11	20.66	20.66	20.21	20.42	340300
2001-05-14	20.51	20.61	20.35	20.60	125900
2001-05-15	20.65	21.08	20.65	20.86	315600
2001-05-16	20.93	21.37	20.89	21.37	431000
2001-05-17	21.36	21.50	21.19	21.28	356000
2001-05-18	21.23	21.65	21.23	21.45	457400
2001-05-21	21.48	21.48	21.16	21.20	447400
2001-05-22	21.17	21.17	20.82	20.91	383100
2001-05-23	20.74	20.75	20.48	20.59	519500
2001-05-24	20.38	20.52	20.13	20.31	557200
2001-05-25	20.41	20.46	19.95	20.27	278000
2001-05-29	20.32	20.48	20.16	20.38	351000
2001-05-30	20.48	20.57	20.21	20.24	331000
2001-05-31	20.24	20.40	20.10	20.31	282800
2001-06-01	20.38	20.40	19.92	20.08	228000
2001-06-04	20.38	20.55	20.31	20.51	264000
2001-06-05	20.61	20.72	20.45	20.62	213600
2001-06-06	20.62	20.62	19.86	19.90	360800
2001-06-07	19.91	20.12	19.64	19.83	190600
2001-06-08	20.02	20.10	19.59	19.77	234600
2001-06-11	19.84	19.91	19.52	19.74	140700
2001-06-12	19.72	20.31	19.62	20.18	281600
2001-06-13	20.06	20.44	19.58	19.69	404400
2001-06-14	19.77	19.79	19.08	19.34	261100
2001-06-15	19.13	19.29	18.97	19.11	310300
2001-06-18	19.33	19.34	18.60	18.72	570200
2001-06-19	18.84	19.14	18.79	18.97	346800
2001-06-20	19.08	19.37	18.93	18.97	233900
2001-06-21	18.97	18.97	18.35	18.71	380800
2001-06-22	18.64	18.98	18.18	18.91	437000
2001-06-25	18.91	19.28	18.84	18.99	288300
2001-06-26	19.06	19.37	18.77	19.21	293400
2001-06-27	18.98	18.98	18.37	18.59	431800
2001-06-28	18.59	18.72	18.51	18.56	205500
2001-06-29	18.59	19.71	18.50	19.62	524900
2001-07-02	19.62	19.69	18.99	19.54	381400
2001-07-03	19.49	19.49	19.01	19.38	182500
2001-07-05	19.50	19.89	19.38	19.42	324100
2001-07-06	19.57	19.57	19.07	19.15	241000
2001-07-09	19.25	19.40	18.98	19.14	225000
2001-07-10	19.27	19.45	19.16	19.37	278000
2001-07-11	19.27	19.40	18.86	19.15	252800
2001-07-12	19.13	19.45	19.10	19.38	273300
2001-07-13	19.33	19.35	18.99	19.19	215200
2001-07-16	19.14	19.18	18.87	18.87	175400
2001-07-17	18.88	18.92	18.49	18.62	260300
2001-07-18	18.61	18.64	18.37	18.54	216800
2001-07-19	18.54	18.64	18.35	18.40	410100
2001-07-20	18.49	19.00	18.49	18.93	196700
2001-07-23	19.28	19.52	18.72	18.92	280900
2001-07-24	18.84	18.84	18.08	18.18	252700
2001-07-25	18.20	18.79	18.16	18.76	295200
2001-07-26	18.76	19.00	18.54	18.89	377400
2001-07-27	18.95	19.03	18.61	18.93	203300
2001-07-30	19.03	19.04	18.74	18.83	153300
2001-07-31	18.83	19.35	18.83	19.26	245000
2001-08-01	19.26	19.52	18.98	19.07	280000
2001-08-02	19.08	19.40	19.08	19.33	199000
2001-08-03	19.37	19.37	19.03	19.12	185500
2001-08-06	19.24	19.50	19.17	19.43	175500
2001-08-07	19.43	19.66	19.42	19.62	299600
2001-08-08	19.57	19.57	19.25	19.41	280500
2001-08-09	19.40	19.67	19.33	19.47	200200
2001-08-10	19.60	20.01	19.47	19.89	194600
2001-08-13	19.89	19.99	19.61	19.85	261900
2001-08-14	19.97	20.18	19.82	20.07	133400
2001-08-15	20.07	20.28	20.06	20.25	147300
2001-08-16	20.40	20.54	20.09	20.23	289100
2001-08-17	20.29	20.30	20.04	20.19	90600
2001-08-20	20.19	20.25	20.01	20.11	181100
2001-08-21	20.15	20.39	20.15	20.18	195000
2001-08-22	20.17	20.52	20.16	20.35	308900
2001-08-23	20.35	20.54	20.27	20.30	164200
2001-08-24	20.33	20.70	20.26	20.65	221000
2001-08-27	20.65	20.79	20.60	20.62	106700
2001-08-28	20.67	20.74	20.60	20.60	187300
2001-08-29	20.83	21.05	20.82	20.92	254500
2001-08-30	20.89	21.09	20.72	20.72	243400
2001-08-31	20.58	20.92	20.48	20.74	188500
2001-09-04	20.87	21.55	20.84	21.26	349300
2001-09-05	21.31	21.42	20.94	21.00	307500
2001-09-06	21.00	21.21	20.88	20.91	215500
2001-09-07	20.91	20.91	20.61	20.62	213300
2001-09-10	20.50	20.79	20.40	20.51	317800
2001-09-17	20.67	20.94	19.69	19.69	419600
2001-09-18	19.52	19.55	19.01	19.08	607800
2001-09-19	19.06	19.14	18.26	18.56	781100
2001-09-20	18.61	18.66	17.61	17.80	329700
2001-09-21	17.54	18.00	17.38	17.58	535800
2001-09-24	17.75	18.27	17.74	18.07	352600
2001-09-25	18.23	18.31	17.82	18.05	288700
2001-09-26	18.10	18.30	18.03	18.20	319200
2001-09-27	18.13	18.59	18.01	18.47	287200
2001-09-28	18.49	18.98	18.46	18.86	423700
2001-10-01	18.91	19.01	18.40	18.80	290300
2001-10-02	18.80	19.67	18.80	19.57	346000
2001-10-03	19.45	19.74	19.10	19.69	521500
2001-10-04	19.77	19.88	19.51	19.65	317200
2001-10-05	19.69	19.77	19.44	19.66	440700
2001-10-08	19.65	19.78	19.47	19.57	173100
2001-10-09	19.31	19.70	19.31	19.60	331600
2001-10-10	19.64	20.32	19.55	20.28	402600
2001-10-11	20.28	20.41	20.13	20.28	422700
2001-10-12	20.28	20.35	19.72	19.88	521900
2001-10-15	19.96	20.01	19.48	19.83	262400
2001-10-16	19.91	20.17	19.77	20.13	291200
2001-10-17	20.26	20.48	19.96	20.08	308900
2001-10-18	20.08	20.09	19.28	19.34	253600
2001-10-19	19.40	19.64	19.27	19.53	250200
2001-10-22	19.57	19.86	19.40	19.55	344600
2001-10-23	19.67	19.73	19.40	19.57	193400
2001-10-24	19.57	19.57	19.35	19.52	253900
2001-10-25	19.47	19.78	19.42	19.69	200700
2001-10-26	19.59	20.21	19.57	20.13	165400
2001-10-29	20.13	20.33	20.11	20.12	244100
2001-10-30	20.08	20.08	19.78	19.79	311900
2001-10-31	19.84	20.08	19.64	19.70	158700
2001-11-01	19.75	20.15	19.31	20.08	219700
2001-11-02	20.08	20.33	19.74	20.04	203300
2001-11-05	20.09	20.30	20.06	20.13	197500
2001-11-06	20.17	20.35	19.94	20.35	170300
2001-11-07	20.35	20.54	20.09	20.51	149500
2001-11-08	20.54	20.79	20.25	20.37	221200
2001-11-09	20.45	20.83	20.45	20.71	124300
2001-11-12	20.65	20.65	20.03	20.48	280500
2001-11-13	20.48	20.77	20.48	20.65	195500
2001-11-14	20.55	20.70	20.28	20.44	429200
2001-11-15	20.45	20.52	20.06	20.36	608700
2001-11-16	20.36	20.83	20.21	20.68	252400
2001-11-19	20.56	20.66	20.32	20.52	333000
2001-11-20	20.69	21.40	20.69	21.18	358600
2001-11-21	21.07	21.12	20.74	20.84	334700
2001-11-23	20.85	21.19	20.78	21.12	77400
2001-11-26	21.14	21.16	20.48	20.75	207400
2001-11-27	20.79	21.09	20.66	20.79	277200
2001-11-28	20.72	20.75	20.51	20.56	146900
2001-11-29	20.63	20.80	20.52	20.73	229200
2001-11-30	20.75	20.94	20.71	20.87	274600
2001-12-03	20.87	21.19	20.62	21.02	404100
2001-12-04	21.02	21.48	20.90	21.46	240000
2001-12-05	21.52	21.99	21.52	21.96	332300
2001-12-06	21.55	21.76	21.23	21.29	373500
2001-12-07	21.31	21.72	21.19	21.60	317100
2001-12-10	21.54	21.58	21.23	21.29	201800
2001-12-11	21.19	21.38	20.96	21.03	265400
2001-12-12	21.31	21.42	20.97	21.16	582900
2001-12-13	21.16	21.63	21.00	21.27	313100
2001-12-14	21.43	21.48	21.09	21.26	320000
2001-12-17	21.28	21.65	21.23	21.30	297500
2001-12-18	21.50	21.88	21.50	21.85	220600
2001-12-19	21.82	22.17	21.71	22.11	308000
2001-12-20	22.02	22.21	21.87	22.05	249200
2001-12-21	22.10	22.21	21.99	21.99	364200
2001-12-24	22.09	22.23	21.90	21.90	149400
2001-12-26	22.14	22.51	22.11	22.33	187400
2001-12-27	22.33	22.56	22.32	22.40	177400
2001-12-28	22.45	22.72	22.41	22.67	253300
2001-12-31	22.68	22.77	22.51	22.55	278700
2002-01-02	22.43	22.43	21.89	22.20	349900
2002-01-03	22.20	22.38	22.07	22.35	499300
2002-01-04	22.51	22.75	22.36	22.42	565800
2002-01-07	22.50	22.74	22.46	22.61	311700
2002-01-08	22.51	22.65	22.31	22.63	395700
2002-01-09	22.60	22.75	22.42	22.75	533900
2002-01-10	22.70	22.75	22.60	22.71	373800
2002-01-11	22.65	22.65	22.38	22.40	350500
2002-01-14	22.40	22.41	21.94	21.94	209600
2002-01-15	21.95	22.44	21.95	22.36	272200
2002-01-16	22.32	22.32	22.06	22.10	269900
2002-01-17	22.10	22.12	21.98	22.09	286600
2002-01-18	22.09	22.34	22.09	22.32	203600
2002-01-22	22.37	22.45	21.97	22.13	229300
2002-01-23	22.14	22.46	22.10	22.37	170000
2002-01-24	22.38	22.74	22.38	22.63	344600
2002-01-25	22.02	22.55	22.02	22.49	584900
2002-01-28	22.37	22.37	22.02	22.11	404100
2002-01-29	22.26	22.38	22.04	22.22	271700
2002-01-30	22.22	22.51	22.04	22.50	346100
2002-01-31	22.51	22.95	22.46	22.88	295600
2002-02-01	22.98	22.99	22.82	22.88	256100
2002-02-04	22.85	22.88	22.22	22.28	263000
2002-02-05	22.29	22.29	21.79	21.95	425500
2002-02-06	21.97	22.24	21.59	21.64	462700
2002-02-07	21.65	21.73	21.43	21.54	237700
2002-02-08	21.55	21.76	21.41	21.70	146000
2002-02-11	21.75	22.17	21.68	22.04	489000
2002-02-12	21.99	22.02	21.62	21.69	349900
2002-02-13	21.76	21.77	21.53	21.61	314900
2002-02-14	21.56	21.83	21.46	21.63	278000
2002-02-15	21.63	21.74	21.44	21.56	322200
2002-02-19	21.53	21.65	21.43	21.61	276600
2002-02-20	21.69	22.02	21.56	21.97	260000
2002-02-21	21.62	21.83	21.43	21.55	415000
2002-02-22	21.65	21.77	21.60	21.69	266800
2002-02-25	21.58	21.73	21.43	21.57	466900
2002-02-26	21.65	21.79	21.39	21.70	283000
2002-02-27	21.76	21.85	21.68	21.74	273800
2002-02-28	21.74	21.74	21.06	21.23	469100
2002-03-01	21.28	21.47	21.11	21.41	489800
2002-03-04	21.55	21.72	21.33	21.55	453500
2002-03-05	21.58	21.60	21.38	21.49	377800
2002-03-06	21.49	22.25	21.45	22.22	615500
2002-03-07	22.25	22.60	22.18	22.41	440100
2002-03-08	22.74	22.74	21.99	22.05	342400
2002-03-11	22.16	22.41	22.06	22.27	238000
2002-03-12	22.14	22.37	21.99	22.31	214500
2002-03-13	22.36	22.62	22.02	22.06	373800
2002-03-14	22.03	22.16	21.90	21.90	172500
2002-03-15	21.97	22.40	21.89	22.28	447400
2002-03-18	22.29	22.38	21.83	21.92	398400
2002-03-19	21.97	22.44	21.97	22.22	272700
2002-03-20	22.18	22.30	21.89	21.92	263100
2002-03-21	21.87	21.99	21.31	21.93	543600
2002-03-22	21.93	21.93	21.44	21.53	235800
2002-03-25	21.53	21.71	21.43	21.53	255700
2002-03-26	21.63	21.79	21.56	21.75	185000
2002-03-27	21.92	22.45	21.78	22.31	366700
2002-03-28	22.40	22.45	22.21	22.27	266900
2002-04-01	22.27	22.30	21.93	22.04	212000
2002-04-02	22.02	22.32	21.92	22.03	227900
2002-04-03	22.03	22.11	21.44	21.50	321700
2002-04-04	21.50	21.60	21.20	21.33	464200
2002-04-05	21.36	21.65	21.36	21.52	260200
2002-04-08	21.75	21.95	21.70	21.85	233600
2002-04-09	21.82	21.85	21.43	21.54	189400
2002-04-10	21.55	21.97	21.55	21.97	216700
2002-04-11	21.97	22.20	21.73	21.74	479100
2002-04-12	21.78	21.78	21.39	21.51	443600
2002-04-15	21.75	21.99	21.72	21.76	240700
2002-04-16	21.67	21.82	21.54	21.63	205100
2002-04-17	21.75	21.92	21.67	21.74	214600
2002-04-18	21.75	21.93	21.53	21.76	293700
2002-04-19	21.29	21.66	21.29	21.37	507800
2002-04-22	21.46	21.46	20.86	20.97	314100
2002-04-23	20.78	20.78	20.47	20.50	434000
2002-04-24	20.42	20.53	20.17	20.51	400200
2002-04-25	20.45	20.74	20.35	20.65	293200
2002-04-26	20.68	20.73	20.40	20.44	149100
2002-04-29	20.40	20.40	19.99	20.06	322100
2002-04-30	19.89	20.27	19.89	19.98	716600
2002-05-01	19.98	20.16	19.82	20.04	446400
2002-05-02	20.04	20.18	19.96	20.04	577400
2002-05-03	20.11	20.20	19.97	20.04	339500
2002-05-06	20.04	20.04	19.44	19.44	517400
2002-05-07	19.40	19.53	19.32	19.45	370500
2002-05-08	19.45	19.69	19.45	19.64	183000
2002-05-09	19.64	19.77	19.48	19.59	290800
2002-05-10	19.61	19.75	19.30	19.36	279100
2002-05-13	19.27	19.47	19.13	19.45	323200
2002-05-14	19.52	19.57	19.37	19.52	205600
2002-05-15	19.42	19.54	19.25	19.30	201000
2002-05-16	19.39	19.70	19.39	19.56	285800
2002-05-17	19.57	19.59	19.29	19.39	190800
2002-05-20	19.37	19.38	19.04	19.14	298800
2002-05-21	19.15	19.53	19.14	19.21	298500
2002-05-22	19.16	19.44	19.11	19.33	191800
2002-05-23	19.33	19.40	19.08	19.35	186900
2002-05-24	19.37	19.39	18.95	19.02	175400
2002-05-28	18.84	18.92	18.47	18.56	409700
2002-05-29	18.57	18.68	18.48	18.64	444900
2002-05-30	18.59	18.89	18.16	18.50	408400
2002-05-31	18.52	18.77	18.48	18.59	231200
2002-06-03	18.58	18.70	18.34	18.41	446900
2002-06-04	18.30	18.55	18.23	18.33	270000
2002-06-05	18.25	18.36	18.19	18.30	377900
2002-06-06	18.35	18.45	18.20	18.20	425900
2002-06-07	18.21	18.61	18.19	18.60	454000
2002-06-10	18.74	18.74	18.57	18.69	280000
2002-06-11	18.70	18.79	18.67	18.69	505200
2002-06-12	18.70	19.06	18.70	19.01	370300
2002-06-13	18.96	19.08	18.84	18.92	412700
2002-06-14	18.79	19.10	18.64	19.03	418700
2002-06-17	19.06	19.47	18.98	19.47	279000
2002-06-18	19.37	19.56	19.34	19.47	670600
2002-06-19	19.46	19.63	19.33	19.50	292600
2002-06-20	19.45	19.68	19.34	19.39	341900
2002-06-21	19.33	19.42	19.12	19.23	324900
2002-06-24	19.14	19.55	19.14	19.48	551000
2002-06-25	19.57	19.84	19.55	19.57	356600
2002-06-26	19.52	19.52	19.03	19.41	456200
2002-06-27	19.33	19.46	19.23	19.39	618700
2002-06-28	19.42	20.02	19.42	19.82	454100
2002-07-01	19.94	20.16	19.82	19.82	411500
2002-07-02	19.82	19.82	19.14	19.15	407300
2002-07-03	19.17	19.37	18.89	19.15	304800
2002-07-05	19.08	19.70	19.08	19.69	205400
2002-07-08	19.50	19.57	19.06	19.08	293700
2002-07-09	18.87	19.29	18.78	18.78	314600
2002-07-10	18.84	18.94	18.40	18.48	463000
2002-07-11	18.48	18.48	17.98	18.14	546300
2002-07-12	18.23	18.53	18.18	18.43	584900
2002-07-15	18.43	18.56	17.92	18.55	710000
2002-07-16	18.43	18.65	18.23	18.35	501900
2002-07-17	18.59	19.08	18.59	18.86	495100
2002-07-18	18.81	19.09	18.62	18.63	434000
2002-07-19	18.63	18.71	18.32	18.35	486600
2002-07-22	18.10	18.41	17.17	17.17	801800
2002-07-23	17.25	17.35	16.79	16.79	536300
2002-07-24	16.80	17.17	16.44	17.14	848400
2002-07-25	17.05	17.47	16.64	17.05	499700
2002-07-26	16.92	17.17	16.77	16.89	412600
2002-07-29	17.17	17.85	17.06	17.84	316000
2002-07-30	17.72	17.83	17.26	17.30	356100
2002-07-31	17.42	17.46	17.11	17.45	516500
2002-08-01	17.31	17.59	17.09	17.10	483100
2002-08-02	17.08	17.35	16.85	16.98	415500
2002-08-05	16.90	17.30	16.76	16.81	420800
2002-08-06	16.85	17.57	16.85	17.26	362300
2002-08-07	17.61	17.67	17.22	17.67	249500
2002-08-08	17.56	17.83	14.19	14.68	4973300
2002-08-09	14.38	15.00	13.70	14.72	5319400
2002-08-12	14.48	14.96	14.29	14.89	996100
2002-08-13	14.77	14.91	14.48	14.48	862200
2002-08-14	14.68	14.86	14.25	14.82	786200
2002-08-15	14.91	15.15	14.84	15.05	451200
2002-08-16	15.07	15.12	14.53	14.68	612600
2002-08-19	14.68	14.80	14.40	14.64	464500
2002-08-20	14.42	14.58	14.30	14.46	450100
2002-08-21	14.46	14.62	14.28	14.53	387800
2002-08-22	14.49	14.86	14.48	14.72	471200
2002-08-23	14.70	14.70	14.31	14.31	304200
2002-08-26	14.32	14.54	14.24	14.45	242100
2002-08-27	14.67	14.71	14.38	14.50	340700
2002-08-28	14.50	14.50	14.19	14.22	304200
2002-08-29	14.12	14.17	13.92	14.09	282600
2002-08-30	14.09	14.25	13.98	14.02	316500
2002-09-03	14.02	14.02	13.43	13.45	520500
2002-09-04	13.45	13.61	13.20	13.58	368800
2002-09-05	13.01	13.45	13.01	13.33	484100
2002-09-06	13.60	13.86	13.53	13.69	401300
2002-09-09	13.70	13.94	13.63	13.75	383400
2002-09-10	13.80	14.34	13.77	14.34	418900
2002-09-11	14.73	14.73	14.46	14.68	569600
2002-09-12	14.68	14.74	14.37	14.39	426500
2002-09-13	14.38	14.46	14.22	14.36	166300
2002-09-16	14.35	14.35	14.08	14.14	394600
2002-09-17	14.14	14.18	13.85	13.99	302700
2002-09-18	13.99	14.21	13.94	14.00	379600
2002-09-19	13.97	14.08	13.76	13.76	416800
2002-09-20	13.78	13.94	13.65	13.67	566400
2002-09-23	13.67	13.80	13.46	13.58	236200
2002-09-24	13.58	13.59	13.18	13.29	423200
2002-09-25	13.32	13.67	13.28	13.52	264800
2002-09-26	13.54	13.82	13.45	13.81	196600
2002-09-27	13.81	14.07	13.23	13.30	349100
2002-09-30	13.23	13.23	12.86	13.11	405500
2002-10-01	13.11	13.11	12.87	13.06	608200
2002-10-02	12.89	13.08	12.72	12.86	532200
2002-10-03	12.87	13.11	12.85	12.93	489900
2002-10-04	13.03	13.06	12.49	12.54	409400
2002-10-07	12.54	12.56	12.04	12.08	420500
2002-10-08	12.05	12.17	11.61	11.94	659900
2002-10-09	11.94	11.94	11.60	11.63	683900
2002-10-10	11.63	12.24	11.55	12.14	518100
2002-10-11	12.23	12.50	12.16	12.34	355300
2002-10-14	12.28	12.47	12.21	12.31	321900
2002-10-15	12.53	12.70	12.39	12.62	374400
2002-10-16	12.62	12.66	12.26	12.31	532700
2002-10-17	12.50	12.95	12.48	12.92	457000
2002-10-18	12.94	13.09	12.72	13.07	379200
2002-10-21	12.60	13.35	12.60	13.32	371600
2002-10-22	13.23	13.26	12.54	12.74	361700
2002-10-23	12.68	12.98	12.58	12.97	186400
2002-10-24	13.09	13.34	13.01	13.14	436400
2002-10-25	13.01	13.01	12.59	12.96	323300
2002-10-28	12.99	13.19	12.84	12.97	190400
2002-10-29	12.85	12.85	12.42	12.64	217600
2002-10-30	12.60	13.17	12.60	12.97	371800
2002-10-31	12.97	13.10	12.68	12.84	285100
2002-11-01	12.85	12.85	12.22	12.27	953000
2002-11-04	12.28	12.30	12.08	12.08	589300
2002-11-05	12.09	12.19	11.98	12.06	381300
2002-11-06	12.11	12.14	11.74	12.06	1185700
2002-11-07	12.04	12.26	11.96	12.22	628800
2002-11-08	12.21	12.33	11.99	12.09	405400
2002-11-11	12.06	12.20	12.02	12.05	285100
2002-11-12	12.14	12.31	12.11	12.16	510000
2002-11-13	12.13	12.19	12.02	12.05	593100
2002-11-14	12.17	12.35	12.15	12.23	318900
2002-11-15	12.26	12.46	12.23	12.34	545600
2002-11-18	12.45	12.62	12.43	12.59	261600
2002-11-19	12.57	12.78	12.52	12.55	210400
2002-11-20	12.58	12.89	12.58	12.81	218000
2002-11-21	12.81	13.32	12.81	13.31	508900
2002-11-22	13.31	13.66	13.16	13.57	628700
2002-11-25	13.57	13.93	13.55	13.92	539800
2002-11-26	13.85	13.90	13.50	13.57	276300
2002-11-27	13.58	13.93	13.54	13.92	207000
2002-11-29	13.99	14.30	13.99	14.27	288900
2002-12-02	14.27	14.36	14.09	14.32	403600
2002-12-03	14.29	14.34	14.23	14.28	469800
2002-12-04	14.68	15.07	14.25	14.26	1173200
2002-12-05	14.26	14.30	14.17	14.21	500100
2002-12-06	14.16	14.19	13.95	14.19	502700
2002-12-09	14.14	14.14	13.70	13.82	719000
2002-12-10	13.82	13.97	13.44	13.95	480400
2002-12-11	13.85	14.28	13.59	14.27	560200
2002-12-12	14.24	14.42	14.10	14.29	334600
2002-12-13	14.16	14.21	13.91	14.12	283200
2002-12-16	14.24	14.56	14.24	14.56	330200
2002-12-17	14.56	14.64	14.37	14.44	216000
2002-12-18	14.32	14.32	14.04	14.05	212200
2002-12-19	14.04	14.07	13.83	13.89	278300
2002-12-20	14.01	14.04	13.38	13.69	715300
2002-12-23	13.75	13.90	13.62	13.86	630600
2002-12-24	13.83	13.89	13.72	13.76	91000
2002-12-26	13.77	14.03	13.76	13.79	128700
2002-12-27	13.72	13.77	13.60	13.63	186200
2002-12-30	13.70	13.83	13.65	13.82	231000
2002-12-31	13.83	14.07	13.76	13.96	229400
2003-01-02	13.96	14.27	13.96	14.14	220600
2003-01-03	14.02	14.11	13.88	13.95	218800
2003-01-06	13.99	14.27	13.99	14.25	388700
2003-01-07	14.26	14.36	14.19	14.25	617200
2003-01-08	14.25	14.25	14.09	14.09	359800
2003-01-09	14.14	14.25	13.99	13.99	318800
2003-01-10	14.00	14.00	13.36	13.47	1231600
2003-01-13	13.57	13.86	13.53	13.82	331700
2003-01-14	13.77	13.87	13.67	13.76	256200
2003-01-15	13.75	13.75	13.58	13.68	266200
2003-01-16	13.70	13.82	13.59	13.59	444400
2003-01-17	13.59	13.66	13.38	13.38	247900
2003-01-21	13.39	13.39	12.97	13.06	318100
2003-01-22	13.04	13.04	12.68	12.78	470400
2003-01-23	12.76	13.34	12.73	13.32	495500
2003-01-24	13.32	13.58	13.31	13.54	721700
2003-01-27	13.54	13.71	13.46	13.46	1154800
2003-01-28	13.47	13.58	13.43	13.48	765600
2003-01-29	13.48	13.74	13.47	13.64	601800
2003-01-30	13.64	13.67	13.32	13.32	538400
2003-01-31	13.31	13.57	13.22	13.57	442100
2003-02-03	13.56	13.60	13.43	13.48	475300
2003-02-04	13.43	13.51	13.31	13.48	638700
2003-02-05	13.53	13.87	13.53	13.72	653700
2003-02-06	13.60	13.73	13.54	13.68	564300
2003-02-07	13.70	13.71	13.37	13.50	491300
2003-02-10	13.50	13.76	13.48	13.76	256200
2003-02-11	13.80	13.80	13.58	13.64	350600
2003-02-12	13.63	13.65	13.37	13.42	236900
2003-02-13	13.41	13.54	13.35	13.51	477500
2003-02-14	13.48	13.51	13.22	13.31	295900
2003-02-18	13.35	13.58	13.34	13.52	164200
2003-02-19	13.49	13.56	13.33	13.45	379300
2003-02-20	13.33	13.44	13.16	13.33	463500
2003-02-21	13.27	13.67	13.23	13.67	509900
2003-02-24	13.63	13.66	13.54	13.62	376800
2003-02-25	13.55	13.65	13.36	13.53	355600
2003-02-26	13.53	13.53	13.30	13.34	295900
2003-02-27	13.33	13.43	13.33	13.43	279800
2003-02-28	13.55	13.71	13.50	13.61	265600
2003-03-03	13.67	13.69	13.37	13.37	244900
2003-03-04	13.37	13.47	13.37	13.40	280700
2003-03-05	13.38	13.48	13.26	13.45	258800
2003-03-06	13.52	13.52	13.36	13.48	218500
2003-03-07	13.47	13.97	13.42	13.92	391800
2003-03-10	13.93	14.16	13.73	13.83	576700
2003-03-11	13.83	13.94	13.57	13.63	529900
2003-03-12	13.63	13.63	13.32	13.45	477800
2003-03-13	13.45	13.66	13.36	13.60	532300
2003-03-14	13.50	13.60	13.29	13.33	694100
2003-03-17	13.33	13.75	13.33	13.66	898100
2003-03-18	13.87	14.07	13.68	13.98	530000
2003-03-19	14.01	14.05	13.89	13.98	170300
2003-03-20	13.98	14.22	13.87	14.18	230700
2003-03-21	14.26	14.48	14.13	14.48	338800
2003-03-24	14.44	14.45	14.11	14.20	362800
2003-03-25	14.20	14.56	14.13	14.56	404900
2003-03-26	14.56	14.57	14.14	14.16	296700
2003-03-27	14.16	14.48	14.06	14.40	359000
2003-03-28	14.36	14.86	14.29	14.72	440400
2003-03-31	14.72	14.73	14.38	14.52	502000
2003-04-01	14.52	14.92	14.37	14.79	429200
2003-04-02	14.87	14.95	14.66	14.71	259400
2003-04-03	14.72	14.72	14.51	14.64	364500
2003-04-04	14.68	14.93	14.63	14.85	355000
2003-04-07	14.98	15.06	14.60	14.60	324500
2003-04-08	14.38	14.51	14.20	14.24	486500
2003-04-09	14.24	14.51	14.24	14.29	252400
2003-04-10	14.27	14.38	14.27	14.38	223700
2003-04-11	14.38	14.49	14.14	14.30	253700
2003-04-14	14.30	14.52	14.30	14.52	204800
2003-04-15	14.52	14.52	14.31	14.45	205800
2003-04-16	14.48	14.52	14.26	14.28	205000
2003-04-17	14.28	14.59	14.22	14.59	192600
2003-04-21	14.60	14.73	14.56	14.65	179300
2003-04-22	14.46	14.96	14.12	14.86	543100
2003-04-23	14.86	14.86	14.48	14.60	304500
2003-04-24	14.58	14.62	14.51	14.54	221900
2003-04-25	14.54	14.54	14.02	14.07	393100
2003-04-28	14.07	14.34	14.06	14.34	502500
2003-04-29	14.33	14.33	14.06	14.20	480400
2003-04-30	14.20	14.60	14.08	14.51	413800
2003-05-01	14.43	14.49	14.20	14.46	327700
2003-05-02	14.46	14.73	14.44	14.67	296100
2003-05-05	14.67	14.73	14.53	14.61	243500
2003-05-06	14.64	14.90	14.62	14.80	316000
2003-05-07	14.79	15.05	14.71	15.04	269500
2003-05-08	15.04	15.04	14.86	14.95	597200
2003-05-09	14.95	15.02	14.87	14.93	492600
2003-05-12	14.93	15.14	14.82	15.14	710100
2003-05-13	15.12	15.27	15.04	15.22	923700
2003-05-14	15.19	15.40	15.12	15.37	1641400
2003-05-15	15.36	15.65	15.36	15.65	506600
2003-05-16	15.65	15.95	15.61	15.91	684100
2003-05-19	15.91	15.93	15.73	15.75	764300
2003-05-20	15.75	15.92	15.74	15.84	730100
2003-05-21	15.84	16.05	15.82	16.05	542600
2003-05-22	16.02	16.05	15.61	15.69	642500
2003-05-23	15.72	15.91	15.66	15.86	370400
2003-05-27	15.86	15.96	15.79	15.88	448700
2003-05-28	15.75	15.76	15.62	15.65	535300
2003-05-29	15.65	15.79	15.49	15.54	359900
2003-05-30	15.58	15.88	15.58	15.88	347700
2003-06-02	15.89	16.08	15.72	15.90	360700
2003-06-03	15.93	16.15	15.83	16.15	248100
2003-06-04	16.15	16.24	15.86	16.07	377600
2003-06-05	16.02	16.15	15.84	16.14	167200
2003-06-06	16.22	16.37	16.02	16.10	268800
2003-06-09	15.85	15.92	15.41	15.73	405400
2003-06-10	15.86	16.06	15.76	16.01	155600
2003-06-11	16.05	16.56	15.97	16.56	398000
2003-06-12	16.51	16.51	16.00	16.19	220400
2003-06-13	16.19	16.29	15.88	16.00	163400
2003-06-16	16.14	16.29	16.00	16.28	181700
2003-06-17	16.27	16.33	16.14	16.28	179200
2003-06-18	16.24	16.42	16.16	16.21	173500
2003-06-19	16.17	16.20	15.91	16.08	267000
2003-06-20	16.08	16.14	15.96	15.96	368000
2003-06-23	15.99	16.01	15.77	15.85	222600
2003-06-24	14.70	15.55	14.69	15.33	935600
2003-06-25	15.33	15.42	15.04	15.15	543900
2003-06-26	15.05	15.22	14.95	15.17	379900
2003-06-27	15.17	15.32	15.14	15.18	282700
2003-06-30	15.21	15.32	14.96	15.01	318900
2003-07-01	15.00	15.39	14.86	15.39	418000
2003-07-02	15.39	15.39	15.25	15.29	384100
2003-07-03	15.29	15.49	15.22	15.31	130900
2003-07-07	15.36	15.48	15.30	15.41	233300
2003-07-08	15.36	15.68	15.30	15.61	537300
2003-07-09	15.34	15.83	15.34	15.81	328700
2003-07-10	15.69	15.69	15.35	15.36	283600
2003-07-11	15.36	15.52	15.25	15.34	426500
2003-07-14	15.46	15.46	15.23	15.26	269700
2003-07-15	15.27	15.32	15.17	15.20	410600
2003-07-16	15.13	15.25	15.09	15.17	314100
2003-07-17	15.17	15.31	15.12	15.28	342800
2003-07-18	15.22	15.37	15.12	15.14	405100
2003-07-21	15.15	15.20	14.90	14.95	432000
2003-07-22	14.92	15.48	14.81	15.18	378000
2003-07-23	15.33	15.33	15.08	15.10	276800
2003-07-24	15.15	15.33	15.01	15.06	255200
2003-07-25	15.06	15.19	14.97	15.14	374100
2003-07-28	15.15	15.30	15.10	15.23	294800
2003-07-29	15.23	15.51	15.12	15.47	405000
2003-07-30	15.53	15.58	15.39	15.54	257100
2003-07-31	15.64	16.31	15.63	16.04	574000
2003-08-01	15.93	15.96	15.78	15.80	401600
2003-08-04	15.73	15.86	15.53	15.75	436900
2003-08-05	15.71	15.78	15.59	15.71	490700
2003-08-06	15.78	15.90	15.67	15.73	216800
2003-08-07	15.73	15.97	15.69	15.89	331000
2003-08-08	15.95	16.08	15.82	16.03	310600
2003-08-11	16.16	16.18	15.97	16.09	275000
2003-08-12	16.10	16.38	16.01	16.36	327200
2003-08-13	16.36	16.39	16.18	16.35	267600
2003-08-14	16.29	16.31	16.20	16.25	294600
2003-08-15	16.24	16.28	16.08	16.24	186500
2003-08-18	16.27	16.33	16.24	16.26	345000
2003-08-19	16.31	16.35	16.19	16.29	342600
2003-08-20	16.29	16.32	16.12	16.24	716200
2003-08-21	16.15	16.33	16.09	16.19	310800
2003-08-22	16.32	16.32	15.73	15.98	341700
2003-08-25	16.03	16.05	15.85	15.98	240400
2003-08-26	16.01	16.04	15.74	16.01	238900
2003-08-27	16.15	16.15	16.02	16.10	536600
2003-08-28	16.11	16.14	15.92	16.13	154100
2003-08-29	16.13	16.22	16.05	16.18	183100
2003-09-02	16.22	16.55	16.17	16.53	358100
2003-09-03	16.54	16.81	16.48	16.80	585300
2003-09-04	16.74	16.74	16.57	16.68	294600
2003-09-05	16.68	16.73	16.52	16.59	239400
2003-09-08	16.71	16.88	16.61	16.82	294700
2003-09-09	16.72	16.74	16.60	16.65	234100
2003-09-10	16.68	16.76	16.57	16.70	426100
2003-09-11	16.64	16.64	16.50	16.55	451000
2003-09-12	16.52	16.59	16.41	16.54	134000
2003-09-15	16.51	16.56	16.42	16.47	141400
2003-09-16	16.44	16.65	16.41	16.60	275600
2003-09-17	16.64	16.66	16.52	16.53	240700
2003-09-18	16.61	16.64	16.51	16.64	174700
2003-09-19	16.64	16.74	16.54	16.64	239700
2003-09-22	16.64	16.68	16.46	16.52	174900
2003-09-23	16.52	16.54	16.41	16.41	312900
2003-09-24	16.54	16.55	16.40	16.45	248200
2003-09-25	16.40	16.52	16.22	16.22	159700
2003-09-26	16.13	16.35	16.05	16.23	203000
2003-09-29	16.19	16.39	16.19	16.29	162000
2003-09-30	16.24	16.25	15.91	16.07	602700
2003-10-01	16.34	16.58	16.24	16.58	528000
2003-10-02	16.64	17.42	16.61	17.33	1161300
2003-10-03	17.45	17.73	17.44	17.46	1023500
2003-10-06	17.47	17.54	17.40	17.49	424500
2003-10-07	17.49	17.51	17.02	17.45	497700
2003-10-08	17.47	17.52	17.44	17.47	430100
2003-10-09	17.52	17.55	17.49	17.52	596600
2003-10-10	17.52	17.59	17.50	17.52	311500
2003-10-13	17.52	17.56	17.46	17.48	634800
2003-10-14	17.48	17.54	17.44	17.53	788400
2003-10-15	17.65	17.84	17.64	17.78	353900
2003-10-16	17.82	18.05	17.79	17.99	416900
2003-10-17	18.06	18.20	17.80	17.85	401500
2003-10-20	17.93	18.04	17.84	17.98	212000
2003-10-21	17.66	17.78	17.17	17.71	731100
2003-10-22	17.59	17.59	17.37	17.48	579500
2003-10-23	17.48	17.50	17.28	17.42	474000
2003-10-24	17.39	17.49	17.22	17.46	579200
2003-10-27	17.46	17.71	17.39	17.63	541900
2003-10-28	17.72	17.84	17.61	17.81	597400
2003-10-29	17.78	17.94	17.78	17.94	228300
2003-10-30	17.92	18.17	17.92	18.13	529800
2003-10-31	18.14	18.32	18.07	18.22	525800
2003-11-03	18.27	18.38	18.16	18.24	282300
2003-11-04	18.21	18.21	18.05	18.09	433000
2003-11-05	18.07	18.13	17.98	18.08	594300
2003-11-06	18.08	18.46	18.05	18.46	676500
2003-11-07	18.74	18.80	18.57	18.69	431900
2003-11-10	19.57	19.62	19.14	19.19	1401400
2003-11-11	19.23	19.25	18.84	18.89	1068700
2003-11-12	18.89	19.12	18.84	19.11	276400
2003-11-13	19.11	19.30	19.07	19.30	235500
2003-11-14	19.25	19.44	19.09	19.13	177700
2003-11-17	19.01	19.06	18.75	18.94	492400
2003-11-18	19.01	19.03	18.83	18.89	231600
2003-11-19	18.89	19.04	18.79	18.93	322500
2003-11-20	18.89	19.03	18.67	18.90	347300
2003-11-21	18.98	19.14	18.89	18.98	254000
2003-11-24	19.11	19.31	19.05	19.22	296000
2003-11-25	19.22	19.33	19.14	19.23	345000
2003-11-26	19.23	19.52	19.23	19.46	231300
2003-11-28	19.42	19.46	19.36	19.44	69800
2003-12-01	19.50	19.85	19.50	19.83	312200
2003-12-02	19.83	19.90	19.80	19.86	400500
2003-12-03	19.84	19.96	19.77	19.87	394400
2003-12-04	19.83	19.99	19.78	19.97	357800
2003-12-05	19.91	19.98	19.85	19.96	201100
2003-12-08	19.94	20.25	19.92	20.21	203700
2003-12-09	19.86	20.36	19.86	20.06	401500
2003-12-10	20.07	20.12	19.96	20.06	255600
2003-12-11	20.01	20.42	20.01	20.36	285600
2003-12-12	20.21	20.47	20.12	20.42	265300
2003-12-15	20.54	20.58	20.35	20.39	297500
2003-12-16	20.51	20.54	20.43	20.44	527900
2003-12-17	20.52	20.69	20.41	20.68	367200
2003-12-18	20.65	21.26	20.60	21.23	424000
2003-12-19	21.26	21.27	21.14	21.19	434500
2003-12-22	21.06	21.25	21.06	21.24	233300
2003-12-23	21.24	21.29	21.13	21.26	313800
2003-12-24	21.18	21.33	21.18	21.28	121600
2003-12-26	21.28	21.41	21.25	21.41	82100
2003-12-29	21.41	21.80	21.36	21.79	317400
2003-12-30	21.79	21.79	21.51	21.63	323400
2003-12-31	21.63	21.63	21.39	21.56	281400
2004-01-02	21.50	21.65	21.40	21.49	255000
2004-01-05	21.72	21.95	21.58	21.95	576800
2004-01-06	21.92	21.92	21.66	21.83	249400
2004-01-07	21.68	21.77	21.58	21.68	343400
2004-01-08	21.66	21.77	21.66	21.77	278300
2004-01-09	21.77	21.82	21.57	21.69	334200
2004-01-12	21.67	21.87	21.65	21.75	147200
2004-01-13	21.75	22.21	21.75	22.15	531500
2004-01-14	22.04	22.15	21.94	22.15	358000
2004-01-15	22.09	22.42	22.09	22.38	368800
2004-01-16	22.46	22.62	22.43	22.51	284000
2004-01-20	22.38	22.75	22.38	22.75	263800
2004-01-21	22.70	22.95	22.56	22.85	221800
2004-01-22	22.82	22.82	22.49	22.63	339500
2004-01-23	22.60	22.80	22.48	22.71	341300
2004-01-26	23.12	23.35	22.75	23.27	817000
2004-01-27	23.17	23.47	23.10	23.24	409600
2004-01-28	22.90	23.46	22.90	23.07	609900
2004-01-29	23.07	23.17	22.69	22.80	415500
2004-01-30	22.41	22.75	22.41	22.66	341100
2004-02-02	22.51	22.60	22.33	22.37	647700
2004-02-03	22.38	22.51	22.24	22.28	331100
2004-02-04	22.18	22.23	21.97	22.04	302400
2004-02-05	22.11	22.35	22.06	22.13	308300
2004-02-06	22.17	22.25	21.97	22.25	309200
2004-02-09	22.25	22.62	22.21	22.59	333300
2004-02-10	22.57	22.69	22.45	22.58	473100
2004-02-11	22.46	22.99	22.46	22.94	336100
2004-02-12	22.95	22.97	22.76	22.86	130500
2004-02-13	22.82	22.94	22.65	22.70	209700
2004-02-17	22.82	23.13	22.82	23.09	341200
2004-02-18	23.08	23.21	22.90	23.14	346700
2004-02-19	23.06	23.26	22.84	22.90	452800
2004-02-20	23.04	23.07	22.75	22.93	242100
2004-02-23	22.87	22.94	22.73	22.89	330200
2004-02-24	22.91	23.11	22.79	22.93	193100
2004-02-25	23.00	23.18	22.81	23.14	268000
2004-02-26	23.12	23.35	23.09	23.28	331200
2004-02-27	23.24	23.44	23.19	23.44	483700
2004-03-01	23.44	24.12	23.44	24.01	398100
2004-03-02	23.88	24.04	23.73	23.90	452500
2004-03-03	23.85	24.19	23.80	24.06	430800
2004-03-04	24.07	24.16	23.90	24.06	169700
2004-03-05	23.79	24.05	23.79	23.97	464100
2004-03-08	23.93	24.12	23.82	23.86	207200
2004-03-09	23.83	23.88	23.60	23.68	248400
2004-03-10	23.88	23.88	23.28	23.42	399100
2004-03-11	23.42	23.42	22.92	23.00	528900
2004-03-12	22.97	23.16	22.96	23.15	307200
2004-03-15	23.15	23.19	22.58	22.63	345600
2004-03-16	22.63	22.87	22.46	22.77	423900
2004-03-17	22.77	22.88	22.68	22.79	305000
2004-03-18	22.79	22.91	22.58	22.85	311700
2004-03-19	25.10	25.54	23.42	23.81	2773100
2004-03-22	23.73	23.95	23.56	23.87	812400
2004-03-23	23.67	23.78	23.11	23.32	855000
2004-03-24	23.36	23.39	22.82	22.90	556400
2004-03-25	22.85	22.97	22.46	22.54	665000
2004-03-26	22.56	22.65	22.37	22.51	454000
2004-03-29	22.51	23.08	22.50	22.61	578500
2004-03-30	22.63	22.79	22.47	22.65	484600
2004-03-31	22.67	22.88	22.58	22.75	786300
2004-04-01	22.75	23.07	22.67	22.71	470700
2004-04-02	22.71	22.95	22.68	22.73	552500
2004-04-05	22.72	22.92	22.71	22.88	557000
2004-04-06	22.87	22.98	22.81	22.90	381600
2004-04-07	22.80	22.86	22.59	22.62	356300
2004-04-08	22.64	22.82	22.57	22.66	297600
2004-04-12	22.63	22.93	22.63	22.85	278300
2004-04-13	22.92	23.15	22.64	22.73	342000
2004-04-14	22.72	22.72	22.35	22.36	358000
2004-04-15	22.41	22.47	22.22	22.30	244600
2004-04-16	22.31	22.31	22.16	22.24	389500
2004-04-19	22.24	22.30	22.19	22.28	273800
2004-04-20	22.51	22.53	22.29	22.38	553600
2004-04-21	22.36	22.60	22.36	22.46	793800
2004-04-22	22.48	23.34	22.42	23.21	760200
2004-04-23	23.19	23.55	23.04	23.54	812900
2004-04-26	23.58	24.56	23.53	23.93	1928000
2004-04-27	23.85	23.99	23.67	23.81	782600
2004-04-28	23.76	23.86	23.60	23.61	895100
2004-04-29	23.61	23.76	23.34	23.48	639900
2004-04-30	23.44	23.71	23.19	23.44	795600
2004-05-03	23.39	23.44	23.21	23.34	361400
2004-05-04	23.34	23.57	23.32	23.57	780200
2004-05-05	23.58	23.91	23.58	23.78	607100
2004-05-06	23.70	23.72	23.35	23.60	348100
2004-05-07	23.58	23.66	22.69	22.72	561400
2004-05-10	22.51	22.51	21.77	22.23	679600
2004-05-11	22.20	22.68	22.19	22.68	394700
2004-05-12	22.51	22.51	21.78	22.23	807100
2004-05-13	22.21	22.50	22.17	22.39	361300
2004-05-14	22.33	22.50	22.13	22.40	338400
2004-05-17	22.16	22.20	21.91	22.04	305700
2004-05-18	22.09	22.12	21.70	21.85	438000
2004-05-19	22.14	22.25	21.76	21.77	385000
2004-05-20	21.80	21.91	21.65	21.72	221300
2004-05-21	21.87	21.95	21.69	21.75	276100
2004-05-24	21.87	22.13	21.80	22.01	422700
2004-05-25	22.04	22.59	21.80	22.57	634500
2004-05-26	22.44	23.05	22.44	22.85	453400
2004-05-27	22.85	23.48	22.85	23.14	724800
2004-05-28	22.90	23.19	22.85	23.07	323800
2004-06-01	23.02	23.39	22.92	23.36	483000
2004-06-02	23.36	23.64	23.35	23.43	337200
2004-06-03	23.26	23.36	23.09	23.12	271600
2004-06-04	23.14	23.42	23.14	23.36	413500
2004-06-07	23.34	24.05	23.31	23.97	1158000
2004-06-08	24.10	24.86	24.07	24.75	1476400
2004-06-09	24.46	25.14	24.46	24.92	980100
2004-06-10	24.90	25.07	24.86	25.07	524700
2004-06-14	25.00	25.04	24.85	24.90	554400
2004-06-15	24.97	25.16	24.95	25.10	556100
2004-06-16	25.10	25.47	25.10	25.44	454000
2004-06-17	25.42	25.61	25.30	25.56	473300
2004-06-18	25.59	26.10	25.59	25.66	1112500
2004-06-21	25.61	25.69	25.41	25.44	721600
2004-06-22	25.49	25.74	25.45	25.70	590900
2004-06-23	25.64	25.69	25.27	25.66	730400
2004-06-24	25.75	25.79	25.30	25.35	473700
2004-06-25	25.36	25.52	25.22	25.22	617300
2004-06-28	25.31	25.45	25.14	25.21	313000
2004-06-29	25.17	25.52	25.04	25.30	553500
2004-06-30	25.67	25.85	25.25	25.84	465400
2004-07-01	25.84	25.93	25.64	25.84	383000
2004-07-02	25.81	26.13	25.76	26.08	363000
2004-07-06	26.13	26.28	25.92	25.95	412500
2004-07-07	25.95	26.25	25.95	26.18	356300
2004-07-08	26.03	26.13	25.86	25.90	441300
2004-07-09	25.98	26.05	25.78	25.82	344500
2004-07-12	25.81	25.94	25.67	25.85	284900
2004-07-13	25.83	25.83	25.64	25.71	369700
2004-07-14	25.69	25.88	25.61	25.86	437400
2004-07-15	25.85	25.93	25.71	25.81	482800
2004-07-16	26.00	26.08	25.91	25.96	506000
2004-07-19	26.00	26.01	25.79	25.88	363500
2004-07-20	25.86	26.13	25.73	26.05	382300
2004-07-21	26.05	26.11	25.25	25.25	464200
2004-07-22	25.26	25.68	25.26	25.45	537800
2004-07-23	25.51	25.53	25.12	25.46	410500
2004-07-26	26.35	26.35	25.27	25.48	1048200
2004-07-27	25.56	25.82	25.46	25.69	439800
2004-07-28	25.64	25.69	25.40	25.61	246200
2004-07-29	25.56	25.75	25.46	25.58	368400
2004-07-30	25.65	25.72	25.44	25.57	232100
2004-08-02	25.54	25.54	25.18	25.36	449700
2004-08-03	25.46	25.64	25.32	25.62	453000
2004-08-04	25.61	25.66	25.33	25.46	388900
2004-08-05	25.51	25.53	24.74	24.81	544200
2004-08-06	24.81	24.81	24.12	24.14	729800
2004-08-09	24.19	24.76	24.19	24.49	346000
2004-08-10	24.64	24.64	24.40	24.53	366400
2004-08-11	24.51	24.52	24.10	24.33	594700
2004-08-12	24.45	24.45	24.01	24.05	350600
2004-08-13	24.07	24.11	23.68	24.01	510600
2004-08-16	23.97	24.45	23.97	24.43	369700
2004-08-17	24.46	24.53	24.25	24.27	441000
2004-08-18	24.27	24.45	23.93	24.41	469200
2004-08-19	24.24	24.37	24.22	24.33	192500
2004-08-20	24.36	24.83	24.33	24.79	367300
2004-08-23	24.76	24.81	24.39	24.40	300100
2004-08-24	24.48	24.75	24.48	24.61	286500
2004-08-25	24.66	25.13	24.64	25.10	407500
2004-08-26	25.10	25.10	24.92	24.99	249700
2004-08-27	25.05	25.17	25.02	25.13	252900
2004-08-30	25.13	25.15	24.62	24.64	281300
2004-08-31	24.61	25.24	24.61	25.16	401300
2004-09-01	25.15	25.79	25.15	25.58	567700
2004-09-02	25.55	25.67	25.43	25.59	443700
2004-09-03	25.64	25.91	25.64	25.72	331000
2004-09-07	25.62	25.72	25.48	25.69	489200
2004-09-08	25.63	25.64	25.28	25.37	519800
2004-09-09	25.44	25.78	25.44	25.72	706500
2004-09-10	25.86	25.86	25.45	25.52	319700
2004-09-13	25.61	25.75	25.52	25.58	396600
2004-09-14	25.58	25.80	25.40	25.75	666100
2004-09-15	25.71	26.73	25.71	26.58	2296900
2004-09-16	26.53	26.90	26.45	26.82	777000
2004-09-17	26.90	27.16	26.80	26.84	853000
2004-09-20	26.71	26.72	26.50	26.64	581400
2004-09-21	26.42	27.03	26.42	27.02	618800
2004-09-22	26.93	26.96	26.65	26.89	598800
2004-09-23	26.79	26.80	26.42	26.61	558000
2004-09-24	26.47	27.08	26.44	26.86	720800
2004-09-27	26.79	27.01	26.61	26.94	560500
2004-09-28	27.18	27.75	27.12	27.69	882900
2004-09-29	27.59	27.59	27.19	27.33	444200
2004-09-30	27.25	27.56	27.18	27.44	607000
2004-10-01	27.42	27.49	27.29	27.40	369700
2004-10-04	27.45	27.61	27.27	27.27	567500
2004-10-05	27.32	27.49	26.93	27.36	524300
2004-10-06	27.40	28.20	27.40	28.14	807300
2004-10-07	28.23	28.29	27.50	27.76	653100
2004-10-08	27.67	27.68	27.09	27.22	640700
2004-10-11	27.30	27.60	26.99	27.10	625400
2004-10-12	27.09	27.13	26.82	27.10	551200
2004-10-13	27.10	27.10	26.32	26.80	909300
2004-10-14	26.75	27.02	26.64	26.86	382500
2004-10-15	26.91	27.17	26.73	26.92	311000
2004-10-18	26.89	27.24	26.79	27.07	449700
2004-10-19	27.08	27.64	26.73	26.78	554100
2004-10-20	26.74	27.24	26.73	27.20	634300
2004-10-21	26.96	27.54	26.84	27.24	522100
2004-10-22	27.28	27.89	27.28	27.58	514100
2004-10-25	27.89	27.89	26.77	26.89	2081400
2004-10-26	27.01	27.57	26.67	27.47	897500
2004-10-27	27.50	28.09	27.49	27.91	825900
2004-10-28	27.81	27.98	27.44	27.72	457600
2004-10-29	27.94	28.32	27.94	28.19	606300
2004-11-01	28.29	28.44	27.84	27.99	482400
2004-11-02	27.99	28.23	27.72	27.81	526900
2004-11-03	28.10	28.23	27.84	27.92	430400
2004-11-04	27.93	28.47	27.86	28.41	391900
2004-11-05	28.50	28.96	28.48	28.59	674900
2004-11-08	28.50	28.51	28.02	28.04	426400
2004-11-09	28.04	28.18	27.89	27.95	463700
2004-11-10	27.89	28.13	27.84	27.92	508700
2004-11-11	28.03	28.19	27.99	28.11	357100
2004-11-12	28.26	28.36	28.06	28.29	289500
2004-11-15	28.34	28.52	28.22	28.38	669500
2004-11-16	28.41	28.53	27.89	27.91	400800
2004-11-17	27.89	28.40	27.89	28.14	293600
2004-11-18	28.13	28.62	28.10	28.34	441900
2004-11-19	28.37	28.48	28.08	28.23	282100
2004-11-22	28.27	29.02	28.23	29.02	451400
2004-11-23	28.92	29.18	28.70	28.91	483800
2004-11-24	28.91	29.00	28.68	28.78	279200
2004-11-26	28.71	29.23	28.71	29.14	138700
2004-11-29	29.14	29.42	28.87	29.28	444400
2004-11-30	29.23	29.28	28.94	28.94	280500
2004-12-01	28.89	29.01	28.38	28.55	413200
2004-12-02	28.59	28.62	27.95	28.00	768700
2004-12-03	28.04	28.39	27.97	28.35	641600
2004-12-06	28.41	28.89	28.41	28.72	413300
2004-12-07	28.81	28.81	28.08	28.38	599200
2004-12-08	28.40	28.52	28.00	28.25	493600
2004-12-09	28.30	28.37	28.04	28.33	347500
2004-12-10	28.34	28.70	28.13	28.60	355600
2004-12-13	28.60	28.77	28.39	28.77	272500
2004-12-14	28.87	29.07	28.53	28.67	317000
2004-12-15	28.38	28.49	27.54	28.49	1375700
2004-12-16	28.49	28.55	28.13	28.17	571800
2004-12-17	28.05	28.33	27.80	28.23	764400
2004-12-20	27.28	27.77	27.25	27.73	1193200
2004-12-21	28.13	29.36	28.13	29.14	1693700
2004-12-22	29.36	29.44	28.57	28.60	1172900
2004-12-23	28.74	28.84	28.45	28.72	490100
2004-12-27	28.80	28.99	28.31	28.50	558600
2004-12-28	28.57	28.82	28.52	28.72	380700
2004-12-29	28.79	28.95	28.64	28.69	293200
2004-12-30	28.72	28.74	28.40	28.42	261500
2004-12-31	28.47	28.72	28.40	28.56	219000
2005-01-03	28.60	28.79	28.03	28.16	661400
2005-01-04	28.13	28.14	27.31	27.35	759900
2005-01-05	27.40	27.59	26.78	27.02	871900
2005-01-06	26.79	27.52	26.77	27.33	844000
2005-01-07	27.26	27.38	26.94	27.06	532900
2005-01-10	27.12	27.56	27.05	27.25	716500
2005-01-11	27.25	27.72	27.25	27.48	942100
2005-01-12	27.55	27.99	27.44	27.93	739000
2005-01-13	28.00	28.16	27.78	27.94	569900
2005-01-14	28.02	28.23	27.91	28.16	401800
2005-01-18	28.38	28.84	28.38	28.84	620700
2005-01-19	28.77	28.77	28.34	28.38	397000
2005-01-20	28.28	28.37	27.93	28.18	522500
2005-01-21	28.23	28.62	28.21	28.24	450300
2005-01-24	28.32	28.42	27.53	27.71	707200
2005-01-25	28.23	28.30	27.77	28.22	870800
2005-01-26	28.55	29.10	28.48	28.99	860900
2005-01-27	28.99	29.69	28.97	29.68	1384400
2005-01-28	29.58	29.58	29.24	29.33	930800
2005-01-31	29.41	30.04	29.33	30.03	873500
2005-02-01	30.07	30.26	29.82	30.10	864800
2005-02-02	30.15	30.42	30.11	30.33	672500
2005-02-03	29.92	30.16	29.69	30.09	861900
2005-02-04	30.14	30.36	30.04	30.32	436600
2005-02-07	30.32	30.48	30.01	30.16	405000
2005-02-08	30.11	30.25	29.90	30.12	394700
2005-02-09	29.92	30.01	29.56	29.83	657400
2005-02-10	30.24	30.60	30.19	30.60	992200
2005-02-11	30.60	31.13	30.58	31.06	1130000
2005-02-14	31.65	31.68	31.01	31.11	669000
2005-02-15	31.11	31.31	30.93	31.29	609100
2005-02-16	31.16	31.37	30.85	31.36	504300
2005-02-17	31.29	31.34	31.02	31.08	548600
2005-02-18	31.17	31.36	31.07	31.21	357300
2005-02-22	31.31	31.36	30.64	30.64	520000
2005-02-23	30.64	30.84	30.30	30.77	664100
2005-02-24	30.82	31.00	30.64	30.89	582000
2005-02-25	30.89	31.56	30.81	31.56	1724100
2005-02-28	31.63	32.05	31.29	31.94	1340000
2005-03-01	31.80	32.09	31.24	31.49	1347100
2005-03-02	31.49	31.66	31.42	31.56	604400
2005-03-03	31.83	32.29	31.82	32.20	1239000
2005-03-04	32.20	32.91	32.04	32.62	1080800
2005-03-07	32.44	32.77	32.04	32.12	618100
2005-03-08	32.09	32.41	32.07	32.31	1321300
2005-03-09	32.39	33.36	32.17	32.20	2236700
2005-03-10	32.41	32.41	31.32	31.82	1711600
2005-03-11	32.51	33.05	32.48	32.75	1310600
2005-03-14	32.81	33.13	32.68	33.03	1503400
2005-03-15	32.98	33.03	32.48	32.59	993100
2005-03-16	32.47	32.50	31.99	32.10	852800
2005-03-17	32.19	33.18	32.16	33.16	1563400
2005-03-18	33.38	33.69	32.54	32.87	1295500
2005-03-21	32.68	32.95	32.50	32.62	510800
2005-03-22	32.56	33.18	32.54	32.70	705000
2005-03-23	32.70	32.70	31.92	32.22	869700
2005-03-24	32.41	32.68	32.29	32.52	610400
2005-03-28	32.49	32.61	32.25	32.34	616600
2005-03-29	32.07	32.65	31.16	31.39	1056300
2005-03-30	31.45	32.22	31.35	32.20	1004100
2005-03-31	32.36	33.19	32.36	33.01	943000
2005-04-01	33.09	33.72	33.09	33.70	1120000
2005-04-04	33.70	34.00	33.32	33.60	842300
2005-04-05	33.52	33.79	33.26	33.37	604800
2005-04-06	33.41	33.83	33.35	33.68	973600
2005-04-07	33.84	34.19	33.12	33.51	969000
2005-04-08	33.15	33.66	33.04	33.07	819500
2005-04-11	33.05	33.05	32.54	32.62	983100
2005-04-12	32.62	32.62	32.05	32.37	926600
2005-04-13	31.83	32.58	30.74	30.97	1614400
2005-04-14	31.05	31.56	30.39	31.13	1762300
2005-04-15	31.07	31.09	30.07	30.55	1648200
2005-04-18	30.55	31.34	30.55	31.23	1367900
2005-04-19	31.56	32.51	31.56	32.36	1170300
2005-04-20	32.36	32.54	31.58	31.83	1272600
2005-04-21	31.83	32.58	31.57	32.58	1045500
2005-04-22	32.51	32.57	31.95	32.29	940500
2005-04-25	33.66	33.88	33.07	33.12	2208900
2005-04-26	32.97	32.97	32.30	32.36	1176700
2005-04-27	32.18	32.18	31.27	31.36	1245700
2005-04-28	33.15	33.17	31.70	31.84	3481600
2005-04-29	32.41	32.90	31.94	32.90	2238600
2005-05-02	32.88	33.20	32.81	33.04	1974200
2005-05-03	32.80	32.87	32.33	32.40	1790800
2005-05-04	32.39	32.95	32.39	32.83	1293500
2005-05-05	32.86	33.15	32.77	32.88	942800
2005-05-06	32.95	33.15	32.93	33.00	964200
2005-05-09	32.93	32.95	32.71	32.86	779900
2005-05-10	32.91	32.92	32.54	32.57	1051900
2005-05-11	32.57	32.78	32.20	32.78	811700
2005-05-12	32.78	33.70	31.94	32.29	1787300
2005-05-13	32.24	32.41	31.67	31.95	2447200
2005-05-16	31.83	31.83	31.32	31.46	2292400
2005-05-17	31.46	31.99	31.46	31.73	1111200
2005-05-18	31.85	32.22	31.77	32.20	1099600
2005-05-19	32.27	32.86	32.24	32.82	1112400
2005-05-20	32.85	33.16	32.55	32.61	1304000
2005-05-23	32.57	32.82	32.42	32.67	835100
2005-05-24	32.68	32.75	32.43	32.72	768800
2005-05-25	32.59	33.08	32.28	33.04	869100
2005-05-26	33.17	33.44	33.09	33.44	907200
2005-05-27	33.49	33.64	33.29	33.56	694500
2005-05-31	33.56	33.60	33.27	33.42	753500
2005-06-01	33.88	33.93	33.46	33.72	1213900
2005-06-02	33.76	33.76	33.27	33.54	728700
2005-06-03	33.59	33.85	33.55	33.78	673700
2005-06-06	33.83	33.83	33.27	33.41	930400
2005-06-07	33.42	33.68	33.17	33.28	1217900
2005-06-08	33.32	33.57	33.07	33.07	852700
2005-06-09	33.07	33.46	32.98	33.46	830400
2005-06-10	33.45	33.68	33.44	33.58	798600
2005-06-13	33.42	33.76	33.35	33.61	470900
2005-06-14	33.61	33.94	33.52	33.94	728600
2005-06-15	33.98	34.16	33.87	34.06	1080600
2005-06-16	33.88	34.49	33.88	34.32	621700
2005-06-17	34.44	34.55	34.19	34.26	892100
2005-06-20	34.17	34.46	34.06	34.32	528600
2005-06-21	34.25	34.25	33.73	33.93	803000
2005-06-22	33.99	34.49	33.91	34.49	1328100
2005-06-23	34.48	34.89	34.48	34.80	931300
2005-06-24	34.74	34.74	34.35	34.47	733500
2005-06-27	34.44	34.57	34.24	34.35	784200
2005-06-28	34.39	34.61	34.34	34.49	950200
2005-06-29	34.49	34.95	34.29	34.89	552400
2005-06-30	34.89	35.32	34.89	35.16	1954900
2005-07-01	30.26	30.39	28.65	29.43	4165500
2005-07-05	29.43	30.23	29.41	30.23	1477700
2005-07-06	30.28	30.33	29.47	29.67	1141000
2005-07-07	29.65	30.26	29.04	30.26	1295100
2005-07-08	30.26	30.68	30.24	30.60	1259000
2005-07-11	30.50	30.68	30.32	30.42	686200
2005-07-12	30.42	30.55	30.00	30.19	869500
2005-07-13	30.19	30.36	29.69	29.71	503400
2005-07-14	29.81	30.45	29.68	29.68	803500
2005-07-15	29.68	29.73	29.26	29.38	683100
2005-07-18	29.33	29.53	29.06	29.08	466400
2005-07-19	29.26	29.36	29.03	29.30	588800
2005-07-20	29.31	29.98	29.25	29.87	626900
2005-07-21	29.87	30.18	29.71	30.02	963500
2005-07-22	30.14	30.33	30.03	30.33	676600
2005-07-25	31.48	31.92	30.14	30.23	2516800
2005-07-26	30.29	30.33	29.14	29.45	1610900
2005-07-27	29.40	30.02	29.40	29.86	1252500
2005-07-28	29.92	30.23	29.81	30.13	530800
2005-07-29	30.16	30.34	29.99	30.07	723700
2005-08-01	30.33	30.53	30.15	30.40	805400
2005-08-02	30.33	30.48	30.05	30.06	919400
2005-08-03	30.07	30.65	30.06	30.56	791400
2005-08-04	30.58	30.58	30.15	30.38	526900
2005-08-05	30.43	30.73	29.94	30.04	373400
2005-08-08	30.04	30.20	29.81	29.88	580900
2005-08-09	29.92	30.08	29.89	29.99	432400
2005-08-10	30.08	30.51	30.08	30.25	550300
2005-08-11	30.27	30.62	30.14	30.57	548300
2005-08-12	30.58	30.65	30.28	30.58	422300
2005-08-15	30.59	30.67	30.40	30.58	306900
2005-08-16	30.80	30.92	29.83	29.90	746200
2005-08-17	29.97	30.02	29.68	29.68	650300
2005-08-18	29.58	29.67	29.32	29.38	467000
2005-08-19	29.60	29.94	29.45	29.55	372700
2005-08-22	29.65	29.89	29.43	29.58	416200
2005-08-23	29.58	29.63	29.01	29.04	633700
2005-08-24	29.04	29.38	28.86	28.90	732100
2005-08-25	28.98	29.12	28.77	28.83	755600
2005-08-26	28.87	28.87	28.45	28.64	546700
2005-08-29	28.33	28.56	28.05	28.47	800900
2005-08-30	28.39	28.98	28.39	28.82	589900
2005-08-31	29.01	29.74	29.01	29.74	884000
2005-09-01	33.08	33.08	29.53	29.63	948200
2005-09-02	29.63	29.63	28.96	29.00	728100
2005-09-06	29.85	29.85	28.89	29.34	899300
2005-09-07	29.41	29.80	29.35	29.54	495100
2005-09-08	29.36	29.40	29.05	29.21	690600
2005-09-09	29.43	29.85	29.40	29.66	472200
2005-09-12	29.76	29.93	29.46	29.47	512400
2005-09-13	29.49	29.56	29.01	29.03	382700
2005-09-14	29.16	29.19	28.78	28.86	452100
2005-09-15	28.86	28.89	28.61	28.62	493900
2005-09-16	28.62	28.74	28.46	28.60	1416100
2005-09-19	28.67	28.82	27.50	27.53	1447000
2005-09-20	25.93	27.06	25.93	26.26	3090800
2005-09-21	25.31	25.64	24.68	25.52	2832100
2005-09-22	25.54	26.51	25.52	26.46	1727100
2005-09-23	26.36	26.46	25.96	26.15	1160400
2005-09-26	26.18	26.51	26.06	26.50	1250900
2005-09-27	26.59	26.93	26.47	26.54	1099400
2005-09-28	26.62	26.86	26.57	26.62	1109100
2005-09-29	26.62	26.67	26.05	26.52	972300
2005-09-30	26.59	27.03	26.32	27.03	703200
2005-10-03	27.08	27.46	26.98	27.43	1110400
2005-10-04	27.43	27.74	27.33	27.37	1406400
2005-10-05	27.25	27.25	26.68	26.72	1330800
2005-10-06	26.64	26.65	26.02	26.28	1102000
2005-10-07	26.30	26.85	26.29	26.66	657500
2005-10-10	26.46	26.46	25.92	25.93	612700
2005-10-11	25.71	26.02	25.70	25.95	898800
2005-10-12	26.02	26.03	25.53	25.75	753700
2005-10-13	25.74	25.78	25.33	25.46	930400
2005-10-14	25.59	25.66	25.35	25.50	667700
2005-10-17	25.50	25.74	25.35	25.68	535300
2005-10-18	25.64	25.65	25.01	25.07	937600
2005-10-19	25.04	25.71	24.83	25.66	993800
2005-10-20	25.69	26.06	25.23	25.36	786900
2005-10-21	25.45	25.73	25.45	25.73	864700
2005-10-24	25.69	26.26	25.22	26.13	1039000
2005-10-25	26.00	26.00	24.97	25.18	1427600
2005-10-26	25.13	25.75	25.12	25.53	1202900
2005-10-27	25.44	26.04	25.41	25.60	1421100
2005-10-28	25.59	26.24	25.57	26.18	1537800
2005-10-31	26.23	26.86	26.18	26.18	838000
2005-11-01	26.12	26.35	25.81	26.17	526000
2005-11-02	27.00	27.00	25.98	26.39	718700
2005-11-03	26.42	26.57	26.24	26.35	709800
2005-11-04	26.42	26.46	25.97	26.27	1090700
2005-11-07	26.27	26.84	26.27	26.63	717700
2005-11-08	26.64	26.80	26.49	26.68	768400
2005-11-09	26.66	26.72	26.16	26.23	1252300
2005-11-10	26.23	26.52	26.08	26.40	970900
2005-11-11	26.40	26.52	26.27	26.51	753200
2005-11-14	26.57	26.79	26.55	26.74	1053200
2005-11-15	26.74	27.48	26.71	27.11	1007600
2005-11-16	27.12	27.28	26.70	26.76	632100
2005-11-17	26.58	26.78	26.36	26.78	789200
2005-11-18	26.89	27.01	26.54	26.92	652500
2005-11-21	26.98	27.25	26.86	27.20	470000
2005-11-22	27.13	27.44	26.83	27.36	609300
2005-11-23	27.35	27.46	27.13	27.17	464300
2005-11-25	27.24	27.74	27.24	27.70	202000
2005-11-28	27.71	27.80	27.35	27.57	915000
2005-11-29	27.58	28.05	27.51	27.53	587500
2005-11-30	27.53	27.75	27.21	27.28	557900
2005-12-01	27.41	28.35	27.35	28.29	1022600
2005-12-02	28.27	28.27	27.57	28.01	605500
2005-12-05	28.01	28.25	27.48	28.18	731000
2005-12-06	28.29	28.53	28.03	28.14	595500
2005-12-07	28.14	28.39	27.95	28.33	535300
2005-12-08	28.35	28.47	28.08	28.23	420400
2005-12-09	28.27	28.27	27.88	28.14	399700
2005-12-12	28.23	28.35	27.95	28.09	678600
2005-12-13	28.09	28.72	27.99	28.62	717400
2005-12-14	28.62	28.64	28.29	28.29	585800
2005-12-15	28.30	28.30	27.78	27.82	633100
2005-12-16	27.92	28.00	27.55	27.68	837400
2005-12-19	27.68	27.88	27.33	27.33	690800
2005-12-20	27.35	27.92	27.33	27.70	859300
2005-12-21	27.79	28.27	27.79	28.24	275300
2005-12-22	28.35	28.62	28.31	28.58	424900
2005-12-23	28.56	28.75	28.38	28.74	540500
2005-12-27	28.76	28.88	28.32	28.42	489000
2005-12-28	28.50	28.89	28.50	28.78	512300
2005-12-29	28.73	28.93	28.49	28.53	371300
2005-12-30	28.53	28.56	28.33	28.33	476800
2006-01-03	28.57	29.32	28.36	29.32	742200
2006-01-04	29.32	29.32	28.89	29.18	550800
2006-01-05	29.36	29.36	28.59	28.90	800200
2006-01-06	29.39	31.65	29.34	31.37	2901500
2006-01-09	31.37	31.68	31.02	31.30	1090700
2006-01-10	31.24	31.77	31.09	31.75	874300
2006-01-11	31.73	31.83	31.35	31.51	892200
2006-01-12	31.52	31.92	31.39	31.44	627100
2006-01-13	31.47	31.89	31.47	31.65	578300
2006-01-17	31.56	31.87	31.32	31.84	673800
2006-01-18	31.84	31.90	30.96	31.29	812400
2006-01-19	31.36	31.77	31.19	31.60	598300
2006-01-20	31.60	31.75	31.08	31.08	558400
2006-01-23	31.21	31.66	31.07	31.45	381600
2006-01-24	31.55	31.90	31.45	31.77	573200
2006-01-25	32.00	32.72	31.61	31.91	928600
2006-01-26	32.01	32.44	31.92	32.04	944700
2006-01-27	32.24	32.34	31.93	32.24	924300
2006-01-30	32.24	32.39	32.17	32.30	364400
2006-01-31	32.36	32.54	32.20	32.25	492600
2006-02-01	32.15	32.39	32.03	32.39	756400
2006-02-02	32.38	32.48	31.63	31.67	552700
2006-02-03	31.71	31.75	31.23	31.35	797300
2006-02-06	31.41	31.58	31.13	31.42	711900
2006-02-07	31.42	31.45	30.70	31.16	874400
2006-02-08	31.12	31.47	30.71	31.35	866300
2006-02-09	31.43	31.79	31.03	31.07	777600
2006-02-10	31.07	31.61	30.95	31.57	786500
2006-02-13	31.48	31.64	31.23	31.31	731900
2006-02-14	31.31	31.90	31.18	31.86	784100
2006-02-15	31.66	32.14	31.64	31.80	833700
2006-02-16	32.05	32.51	31.97	32.50	807900
2006-02-17	32.50	32.51	32.04	32.24	532900
2006-02-21	32.27	32.29	31.96	31.99	529400
2006-02-22	31.95	32.19	31.73	32.02	728300
2006-02-23	32.02	32.12	31.78	31.98	722200
2006-02-24	32.11	32.54	31.97	32.44	1171000
2006-02-27	32.29	32.43	32.12	32.37	958200
2006-02-28	32.35	32.35	31.85	31.93	818100
2006-03-01	31.95	32.29	31.87	32.28	711800
2006-03-02	32.17	32.23	31.85	31.99	959000
2006-03-03	32.83	32.83	31.80	32.34	773800
2006-03-06	32.32	32.35	31.80	31.92	633500
2006-03-07	31.88	31.88	31.20	31.37	569500
2006-03-08	31.37	31.48	31.07	31.36	649700
2006-03-09	31.41	31.63	31.27	31.28	464900
2006-03-10	31.35	31.92	31.21	31.71	433400
2006-03-13	31.89	32.20	31.82	32.20	706700
2006-03-14	32.12	32.91	32.12	32.90	795000
2006-03-15	33.03	33.22	32.73	33.12	591000
2006-03-16	33.17	33.30	32.91	33.00	441900
2006-03-17	33.00	33.00	32.74	32.85	469700
2006-03-20	32.98	33.03	32.71	32.90	323700
2006-03-21	32.96	33.45	32.90	33.08	786300
2006-03-22	33.27	33.39	33.06	33.29	597800
2006-03-23	33.29	33.59	33.20	33.49	387200
2006-03-24	33.47	33.82	33.33	33.81	355700
2006-03-27	33.80	34.03	33.61	33.93	420200
2006-03-28	33.52	34.44	33.52	34.28	690900
2006-03-29	34.28	34.73	34.00	34.52	546300
2006-03-30	34.88	34.88	34.23	34.53	531200
2006-03-31	34.38	34.86	34.38	34.78	580100
2006-04-03	35.18	35.18	34.26	34.26	559500
2006-04-04	34.31	34.65	34.07	34.49	570700
2006-04-05	34.50	34.89	34.42	34.79	587100
2006-04-06	34.86	34.88	34.63	34.69	409900
2006-04-07	34.70	34.72	33.48	33.71	791000
2006-04-10	33.81	34.40	33.69	34.34	671900
2006-04-11	34.42	34.59	33.83	33.86	450000
2006-04-12	33.98	34.67	33.93	34.64	578700
2006-04-13	34.59	34.94	34.37	34.89	715500
2006-04-17	35.05	35.45	35.02	35.38	591900
2006-04-18	35.84	36.43	35.78	36.27	1081900
2006-04-19	36.27	36.55	35.98	36.47	403200
2006-04-20	36.69	36.78	35.85	36.18	483900
2006-04-21	36.21	36.25	35.49	35.69	806800
2006-04-24	35.74	35.75	35.47	35.48	486100
2006-04-25	35.55	35.66	35.12	35.23	763000
2006-04-26	32.78	33.27	31.00	31.34	3711900
2006-04-27	31.80	32.05	31.52	31.83	1599400
2006-04-28	32.29	32.54	32.07	32.20	1228900
2006-05-01	32.51	33.08	32.01	32.09	1383100
2006-05-02	32.09	32.13	31.11	32.13	883800
2006-05-03	32.13	33.23	32.04	32.78	1712000
2006-05-04	32.78	33.01	32.34	32.50	1092200
2006-05-05	32.46	32.47	32.00	32.14	1224600
2006-05-08	32.04	32.18	31.94	32.10	766400
2006-05-09	32.09	32.86	32.09	32.81	799400
2006-05-10	32.58	33.00	32.35	33.00	651600
2006-05-11	33.00	33.09	32.35	32.44	889900
2006-05-12	32.41	32.44	31.65	31.65	877400
2006-05-15	31.60	31.80	31.09	31.34	885500
2006-05-16	31.42	31.53	31.08	31.43	785000
2006-05-17	31.43	31.45	30.45	30.54	814300
2006-05-18	30.60	30.82	29.97	30.08	830800
2006-05-19	30.16	30.30	29.66	29.89	1032100
2006-05-22	29.89	29.91	29.36	29.66	1450300
2006-05-23	30.36	30.47	29.65	29.65	798300
2006-05-24	29.55	29.98	28.67	29.31	1185700
2006-05-25	29.60	29.98	29.49	29.55	731000
2006-05-26	30.04	30.52	29.99	30.51	1221400
2006-05-30	30.41	30.51	30.08	30.10	700000
2006-05-31	30.19	30.62	30.16	30.58	703500
2006-06-01	30.58	31.12	30.46	31.02	928300
2006-06-02	30.97	31.05	30.73	30.97	801200
2006-06-05	30.95	30.96	30.19	30.25	506000
2006-06-06	30.25	30.42	29.94	30.28	644700
2006-06-07	30.31	30.43	29.44	29.50	713200
2006-06-08	29.51	29.98	28.93	29.95	875200
2006-06-09	30.01	30.29	29.50	30.12	940900
2006-06-12	29.94	30.29	29.44	29.45	554300
2006-06-13	29.06	29.38	28.08	28.22	1066800
2006-06-14	28.33	28.85	28.33	28.81	888700
2006-06-15	28.96	30.31	28.96	30.15	806900
2006-06-16	30.04	30.26	29.83	30.22	679800
2006-06-19	31.52	32.19	31.42	31.63	1550300
2006-06-20	31.72	32.05	31.44	31.54	752300
2006-06-21	31.46	32.19	31.46	31.97	889200
2006-06-22	31.95	32.54	31.90	32.49	548100
2006-06-23	32.43	33.13	32.43	32.76	935300
2006-06-26	32.83	33.12	32.75	32.93	837700
2006-06-27	32.94	33.01	31.93	31.96	1019700
2006-06-28	31.36	32.09	31.27	32.09	1235200
2006-06-29	32.19	32.64	32.03	32.56	922100
2006-06-30	32.63	32.80	32.49	32.63	467100
2006-07-03	32.79	32.97	32.68	32.73	303100
2006-07-05	32.73	32.76	32.17	32.37	673200
2006-07-06	32.26	32.71	32.23	32.38	477500
2006-07-07	32.27	32.62	32.12	32.19	494700
2006-07-10	31.70	32.33	31.68	31.82	524000
2006-07-11	31.87	32.46	31.87	32.36	634200
2006-07-12	32.41	32.48	31.82	32.10	674400
2006-07-13	32.08	32.08	31.15	31.24	912500
2006-07-14	31.13	31.13	30.48	30.98	819700
2006-07-17	30.97	31.90	30.92	31.47	1061900
2006-07-18	31.58	32.37	31.58	32.29	911900
2006-07-19	32.29	32.66	32.16	32.29	836600
2006-07-20	32.29	32.51	31.87	31.99	465000
2006-07-21	31.95	31.97	31.26	31.42	565900
2006-07-24	32.34	32.68	32.17	32.19	2028900
2006-07-25	32.34	32.58	32.12	32.49	1285900
2006-07-26	32.76	32.84	31.90	31.92	1560400
2006-07-27	31.97	32.54	31.57	32.13	2132600
2006-07-28	32.24	32.61	32.18	32.39	816200
2006-07-31	32.39	32.84	32.24	32.54	845100
2006-08-01	32.54	32.95	32.40	32.88	818900
2006-08-02	32.93	33.56	32.78	32.92	986700
2006-08-03	32.83	32.91	32.54	32.61	758300
2006-08-04	32.61	32.82	32.19	32.54	907200
2006-08-07	32.54	32.73	32.30	32.53	482200
2006-08-08	32.61	32.69	31.72	31.79	788300
2006-08-09	32.12	32.20	31.65	31.70	515500
2006-08-10	31.68	31.91	31.43	31.47	592100
2006-08-11	31.48	31.97	31.35	31.35	541500
2006-08-14	31.39	31.62	31.00	31.20	577600
2006-08-15	31.45	31.53	30.99	31.44	614500
2006-08-16	31.56	32.34	31.49	32.09	684000
2006-08-17	31.88	32.04	31.75	31.96	511700
2006-08-18	31.96	32.56	31.94	32.46	798900
2006-08-21	32.41	32.42	30.53	30.60	3113500
2006-08-22	30.43	30.70	29.92	30.60	2271500
2006-08-23	30.55	31.17	30.36	30.97	1649800
2006-08-24	31.04	31.39	30.84	31.18	1467200
2006-08-25	31.21	31.39	30.79	31.01	1138700
2006-08-28	30.89	31.17	30.66	30.92	993100
2006-08-29	30.70	30.75	30.36	30.65	1507800
2006-08-30	30.65	30.86	30.55	30.70	1175400
2006-08-31	30.63	31.06	30.57	30.89	1025300
2006-09-01	30.89	31.10	30.66	30.85	1601500
2006-09-05	30.73	30.86	30.16	30.84	1922200
2006-09-06	30.58	30.73	30.31	30.32	1959300
2006-09-07	30.18	30.31	29.71	29.78	1326300
2006-09-08	29.85	30.29	29.83	30.27	3186600
2006-09-11	30.27	30.38	29.43	29.75	1495900
2006-09-12	29.82	30.53	29.68	30.35	1815100
2006-09-13	30.52	31.22	30.52	30.95	1737400
2006-09-14	30.82	31.74	30.66	31.34	2679900
2006-09-15	31.63	31.66	30.95	31.01	2559700
2006-09-18	31.17	31.70	31.04	31.57	1432400
2006-09-19	31.57	31.59	30.42	30.94	2313800
2006-09-20	31.02	31.19	30.55	30.58	1395400
2006-09-21	30.58	30.83	30.55	30.64	1515000
2006-09-22	30.64	30.72	30.52	30.65	1076300
2006-09-25	30.68	31.08	30.22	31.07	2501200
2006-09-26	31.07	31.50	30.91	31.34	858600
2006-09-27	31.38	31.54	31.05	31.22	1043800
2006-09-28	31.19	31.65	31.07	31.59	901100
2006-09-29	31.74	31.91	31.10	31.21	618200
2006-10-02	31.21	31.37	31.14	31.28	1268100
2006-10-03	31.28	31.28	30.92	30.96	1135400
2006-10-04	30.96	31.37	30.96	31.22	1199900
2006-10-05	31.25	31.31	30.96	31.13	1183400
2006-10-06	31.15	31.63	30.96	31.45	806700
2006-10-09	31.66	31.98	31.48	31.82	692300
2006-10-10	31.82	32.27	31.81	32.01	752500
2006-10-11	31.78	32.13	31.77	31.92	955000
2006-10-12	31.93	32.36	31.88	32.06	957600
2006-10-13	32.14	32.42	31.93	32.35	749700
2006-10-16	32.54	32.69	32.44	32.65	739600
2006-10-17	32.65	32.73	32.19	32.26	817400
2006-10-18	32.33	32.85	32.32	32.75	891200
2006-10-19	32.73	32.78	32.32	32.68	678500
2006-10-20	32.69	32.94	32.59	32.75	865600
2006-10-23	32.73	33.17	32.73	33.00	592700
2006-10-24	32.66	33.60	32.64	33.56	1344100
2006-10-25	33.56	33.56	33.09	33.51	1517600
2006-10-26	29.16	29.49	28.38	28.49	1888400
2006-10-27	28.61	28.63	28.01	28.09	1376900
2006-10-30	28.11	28.56	28.06	28.38	1347900
2006-10-31	28.48	29.07	28.43	28.92	1849400
2006-11-01	28.84	29.62	28.84	29.33	1958200
2006-11-02	29.33	29.84	29.26	29.75	1534800
2006-11-03	29.70	29.94	29.58	29.86	1016200
2006-11-06	29.92	30.22	29.85	29.96	1140500
2006-11-07	30.14	30.74	30.05	30.51	1251500
2006-11-08	30.52	31.54	30.49	31.43	1840100
2006-11-09	31.53	31.69	31.31	31.52	1836600
2006-11-10	31.48	32.02	31.45	31.91	1077700
2006-11-13	31.94	32.26	31.73	32.22	1430800
2006-11-14	32.22	32.61	32.20	32.32	1936400
2006-11-15	31.56	32.50	31.47	32.18	1944400
2006-11-16	32.15	32.29	31.88	32.07	1639100
2006-11-17	32.07	32.66	31.97	32.57	1230000
2006-11-20	32.56	32.56	32.24	32.32	1255700
2006-11-21	32.33	32.79	32.33	32.71	1157700
2006-11-22	32.57	32.83	32.38	32.75	742700
2006-11-24	32.75	32.75	32.49	32.56	238900
2006-11-27	32.56	32.70	32.33	32.45	910800
2006-11-28	32.46	32.78	32.37	32.54	845000
2006-11-29	32.55	32.76	32.49	32.67	1154300
2006-11-30	32.63	33.19	32.59	33.08	955700
2006-12-01	33.12	33.61	33.02	33.27	1260500
2006-12-04	33.12	33.32	32.71	33.10	1623700
2006-12-05	32.61	33.05	32.45	32.65	2010500
2006-12-06	32.57	32.81	32.35	32.72	2016700
2006-12-07	32.72	33.06	32.51	32.94	1328700
2006-12-08	32.94	33.13	32.83	33.00	714400
2006-12-11	33.03	33.50	33.01	33.40	1164700
2006-12-12	33.59	33.59	33.09	33.20	1307300
2006-12-13	33.25	33.34	33.05	33.25	945700
2006-12-14	32.42	33.91	32.42	33.69	1003300
2006-12-15	33.81	33.90	33.58	33.78	1046600
2006-12-18	33.69	33.96	33.48	33.58	943500
2006-12-19	33.27	34.20	33.27	34.04	1204700
2006-12-20	34.24	34.56	34.10	34.26	1240600
2006-12-21	34.22	34.25	33.67	33.72	554400
2006-12-22	33.67	33.70	33.38	33.41	447000
2006-12-26	33.51	34.22	33.51	34.07	585900
2006-12-27	34.19	34.70	34.19	34.64	697300
2006-12-28	34.59	34.76	34.17	34.25	653600
2006-12-29	34.23	34.29	33.72	33.85	767700
2007-01-03	33.85	34.15	33.05	33.42	1520100
2007-01-04	33.42	33.67	33.17	33.67	1135300
2007-01-05	33.51	33.68	33.38	33.59	780700
2007-01-08	32.78	33.49	32.45	33.39	800800
2007-01-09	33.38	33.42	32.67	32.78	1192600
2007-01-10	32.78	33.16	32.54	32.82	1402800
2007-01-11	32.82	33.39	32.74	33.22	773100
2007-01-12	33.22	33.72	33.22	33.61	695800
2007-01-16	33.61	33.68	33.05	33.13	715100
2007-01-17	33.10	33.56	33.06	33.45	434200
2007-01-18	33.51	33.67	33.09	33.16	408800
2007-01-19	33.16	33.72	33.10	33.65	658800
2007-01-22	33.63	33.73	33.12	33.31	415800
2007-01-23	33.39	33.78	33.22	33.60	405000
2007-01-24	33.62	34.02	33.30	33.46	888700
2007-01-25	33.56	33.63	32.80	32.89	833200
2007-01-26	33.02	33.28	32.84	33.23	798700
2007-01-29	33.23	33.90	33.18	33.82	1001600
2007-01-30	33.83	34.14	33.72	33.96	907000
2007-01-31	33.71	34.06	33.64	34.03	894000
2007-02-01	34.04	34.19	33.87	33.95	721900
2007-02-02	33.97	34.12	33.77	33.90	436000
2007-02-05	33.97	34.05	33.76	33.92	693400
2007-02-06	33.94	34.07	33.89	34.00	614300
2007-02-07	34.24	34.35	34.05	34.15	580700
2007-02-08	34.15	34.15	33.34	33.37	830800
2007-02-09	33.29	33.36	32.68	32.75	1006300
2007-02-12	32.75	32.88	32.71	32.77	548155
2007-02-13	32.89	33.47	32.89	33.45	434640
2007-02-14	33.26	33.71	33.26	33.42	564107
2007-02-15	33.54	33.63	33.35	33.58	377700
2007-02-16	33.42	33.57	33.09	33.14	408000
2007-02-20	33.19	33.36	33.02	33.26	619600
2007-02-21	32.82	33.62	32.82	33.57	811700
2007-02-22	33.67	33.75	33.33	33.54	469400
2007-02-23	33.47	33.57	33.31	33.35	510500
2007-02-26	33.54	33.73	33.45	33.53	443789
2007-02-27	33.46	33.53	32.18	32.48	731600
2007-02-28	32.48	32.57	32.03	32.05	1068500
2007-03-01	31.70	32.22	31.39	32.20	889255
2007-03-02	32.16	32.17	31.56	31.62	580200
2007-03-05	31.56	31.56	30.56	30.56	928000
2007-03-06	30.82	31.01	30.59	30.82	805182
2007-03-07	30.74	31.04	30.60	30.70	661600
2007-03-08	30.96	31.31	30.86	31.13	465000
2007-03-09	31.25	31.45	31.11	31.21	503200
2007-03-12	31.12	31.72	31.07	31.28	470600
2007-03-13	31.08	31.41	30.71	30.71	690800
2007-03-14	30.68	30.97	30.17	30.80	598258
2007-03-15	30.80	31.45	30.80	31.33	553400
2007-03-16	31.12	31.36	30.80	30.82	555500
2007-03-19	30.82	31.35	30.63	31.08	619500
2007-03-20	31.07	31.46	30.79	31.46	357828
2007-03-21	31.37	32.01	31.16	31.73	1354898
2007-03-22	31.70	32.12	31.69	31.88	600098
2007-03-23	31.91	32.11	31.76	31.78	490800
2007-03-26	32.62	32.62	31.35	32.33	671000
2007-03-27	32.34	32.42	32.12	32.32	646400
2007-03-28	32.36	32.44	31.79	32.02	526200
2007-03-29	32.16	32.38	31.86	32.26	639100
2007-03-30	32.26	32.55	31.92	32.10	536500
2007-04-02	32.12	32.31	31.48	32.10	968600
2007-04-03	31.75	31.75	31.29	31.31	977800
2007-04-04	31.19	31.19	30.77	30.82	887938
2007-04-05	30.83	31.12	30.78	30.80	932800
2007-04-09	31.08	31.08	30.72	30.89	1145600
2007-04-10	30.87	30.92	30.38	30.41	642962
2007-04-11	30.30	30.37	29.80	29.96	649174
2007-04-12	29.96	30.17	29.72	30.13	896400
2007-04-13	30.13	30.19	29.81	29.85	366945
2007-04-16	29.86	30.11	29.74	29.84	820900
2007-04-17	29.87	30.03	29.70	29.71	529100
2007-04-18	29.68	29.69	29.44	29.56	563276
2007-04-19	29.51	29.63	29.32	29.41	425000
2007-04-20	29.50	29.55	29.27	29.37	901127
2007-04-23	29.33	29.58	29.26	29.40	603298
2007-04-24	29.41	29.53	29.29	29.41	626700
2007-04-25	29.36	31.14	29.36	30.17	704539
2007-04-26	30.16	30.26	29.61	29.77	706925
2007-04-27	29.79	30.15	29.66	30.06	418500
2007-04-30	30.04	30.04	29.33	29.33	547007
2007-05-01	29.30	29.39	29.01	29.25	649377
2007-05-02	29.30	29.30	29.05	29.24	671776
2007-05-03	29.21	29.83	29.15	29.71	611900
2007-05-04	29.81	29.93	29.39	29.65	396450
2007-05-07	29.68	29.88	29.37	29.47	388600
2007-05-08	29.36	29.37	28.89	29.07	686711
2007-05-09	28.96	29.39	28.96	29.37	763588
2007-05-10	29.36	29.47	29.03	29.11	516019
2007-05-11	29.17	29.52	29.17	29.28	419842
2007-05-14	29.14	29.27	28.59	28.67	596000
2007-05-15	28.83	29.03	28.74	28.87	616800
2007-05-16	28.91	29.22	28.78	28.99	536800
2007-05-17	28.99	29.10	28.83	28.94	510375
2007-05-18	28.97	29.37	28.97	29.20	577600
2007-05-21	29.15	29.40	29.14	29.21	547300
2007-05-22	29.17	29.57	29.14	29.48	626100
2007-05-23	29.47	29.53	29.16	29.18	630776
2007-05-24	29.11	29.19	28.69	28.72	737900
2007-05-25	28.94	29.20	28.87	29.20	613300
2007-05-29	29.16	29.46	29.04	29.16	1069800
2007-05-30	29.16	29.51	29.00	29.41	911300
2007-05-31	29.48	29.75	29.38	29.51	843800
2007-06-01	29.60	29.85	29.57	29.85	720100
2007-06-04	29.85	30.49	29.85	30.36	885339
2007-06-05	30.36	30.36	30.04	30.25	675838
2007-06-06	30.32	30.34	29.89	29.94	638287
2007-06-07	29.94	30.04	29.60	29.63	631600
2007-06-08	29.67	30.10	29.45	30.08	553770
2007-06-11	30.08	30.39	30.01	30.30	507500
2007-06-12	31.14	31.14	29.68	29.72	507112
2007-06-13	29.73	30.27	29.65	30.22	503100
2007-06-14	30.22	30.60	30.18	30.50	527887
2007-06-15	31.31	31.31	30.53	30.53	537500
2007-06-18	30.80	30.84	30.61	30.80	404400
2007-06-19	30.64	30.94	30.40	30.85	460600
2007-06-20	30.94	30.99	30.55	30.55	595200
2007-06-21	30.55	30.77	30.11	30.71	362200
2007-06-22	30.56	30.75	30.34	30.47	411500
2007-06-25	30.47	30.68	30.09	30.24	423300
2007-06-26	30.24	30.49	30.03	30.38	845548
2007-06-27	30.09	30.92	30.03	30.82	816600
2007-06-28	30.82	31.45	30.80	31.32	1173400
2007-06-29	31.32	31.95	31.03	31.29	695100
2007-07-02	31.50	31.80	31.38	31.73	525778
2007-07-03	32.22	32.67	32.03	32.08	454800
2007-07-05	32.08	32.39	31.97	32.07	591498
2007-07-06	32.09	32.25	31.84	31.96	444300
2007-07-09	31.63	31.94	31.47	31.57	856100
2007-07-10	31.56	31.85	31.34	31.38	673400
2007-07-11	31.39	31.97	31.38	31.78	632800
2007-07-12	31.92	32.21	31.78	32.21	503100
2007-07-13	32.29	32.29	31.87	32.18	405400
2007-07-16	32.18	32.23	31.81	31.92	382200
2007-07-17	31.98	32.25	31.86	31.86	471700
2007-07-18	31.56	32.17	31.45	32.07	592800
2007-07-19	32.05	32.49	31.92	32.39	396700
2007-07-20	32.30	32.35	31.69	31.83	496900
2007-07-23	32.08	32.09	31.80	31.84	428076
2007-07-24	32.27	32.37	31.34	31.34	786800
2007-07-25	31.36	31.59	30.40	31.33	1046834
2007-07-26	31.29	31.31	30.39	30.67	1082205
2007-07-27	30.56	30.70	29.85	29.91	1036700
2007-07-30	29.90	30.47	29.66	30.33	666100
2007-07-31	30.65	30.70	29.87	29.87	601400
2007-08-01	29.83	30.31	29.62	30.25	1096542
2007-08-02	30.27	30.52	29.94	30.17	686900
2007-08-03	30.26	30.36	29.11	29.11	751000
2007-08-06	29.22	29.32	28.67	29.17	942000
2007-08-07	28.92	29.04	28.30	28.52	1440100
2007-08-08	28.54	28.54	26.64	27.06	1884200
2007-08-09	27.06	27.06	24.58	24.92	2449200
2007-08-10	25.10	27.80	24.95	27.09	2019700
2007-08-13	27.45	28.63	25.48	27.49	1468000
2007-08-14	27.66	27.92	27.01	27.51	977000
2007-08-15	27.52	28.10	26.43	26.47	783000
2007-08-16	26.33	26.88	25.69	26.80	1136500
2007-08-17	27.46	27.54	26.38	26.63	875400
2007-08-20	26.65	27.71	26.56	27.59	710900
2007-08-21	27.64	28.38	27.30	27.83	772000
2007-08-22	28.06	28.59	28.06	28.43	723400
2007-08-23	28.62	29.17	28.62	29.02	917200
2007-08-24	29.06	29.60	28.93	29.50	612500
2007-08-27	29.38	29.38	28.71	28.84	600500
2007-08-28	28.72	28.91	28.61	28.64	631800
2007-08-29	28.72	29.11	28.50	29.11	547000
2007-08-30	28.74	29.11	28.70	28.97	524100
2007-08-31	29.22	29.50	29.04	29.25	488100
2007-09-04	29.31	29.63	29.01	29.42	536700
2007-09-05	29.12	29.58	28.90	29.51	659300
2007-09-06	29.53	29.58	29.21	29.38	635700
2007-09-07	29.11	29.19	28.62	28.79	802400
2007-09-10	28.81	28.87	27.97	28.05	953100
2007-09-11	28.22	28.67	28.21	28.65	627100
2007-09-12	28.65	29.08	28.50	28.84	642700
2007-09-13	29.11	29.29	29.00	29.08	459900
2007-09-14	28.83	29.40	28.77	29.35	418300
2007-09-17	29.29	29.65	29.19	29.42	848800
2007-09-18	29.52	30.79	29.52	30.79	1102900
2007-09-19	30.86	30.95	30.34	30.66	1267400
2007-09-20	30.57	30.82	30.50	30.60	508300
2007-09-21	30.74	30.78	30.15	30.31	1212500
2007-09-24	30.21	30.31	29.70	29.99	978600
2007-09-25	29.19	29.73	28.50	29.66	1592764
2007-09-26	29.79	29.79	29.08	29.46	1401800
2007-09-27	29.46	30.05	29.05	29.65	1810000
2007-09-28	29.65	29.81	29.36	29.46	1210100
2007-10-01	29.40	30.04	29.37	30.03	754619
2007-10-02	30.06	30.38	29.95	30.33	626300
2007-10-03	30.29	30.29	29.91	30.07	689100
2007-10-04	30.21	30.21	29.86	30.03	496800
2007-10-05	30.40	32.05	30.33	31.85	1658500
2007-10-08	31.75	31.91	31.36	31.46	644800
2007-10-09	31.63	32.49	31.61	32.42	757400
2007-10-10	32.58	32.78	31.90	32.45	1122900
2007-10-11	32.73	33.75	32.66	32.98	1707000
2007-10-12	32.94	33.02	32.22	32.54	870523
2007-10-15	32.57	32.73	31.78	31.98	729300
2007-10-16	31.78	31.97	31.46	31.73	608500
2007-10-17	32.02	32.02	31.22	31.53	550500
2007-10-18	31.45	31.76	31.19	31.52	347700
2007-10-19	31.20	31.38	30.96	30.96	664300
2007-10-22	29.50	30.57	29.48	30.05	1476100
2007-10-23	30.05	30.45	29.59	30.08	788700
2007-10-24	29.98	30.01	29.27	29.86	782300
2007-10-25	29.88	29.88	29.21	29.66	592100
2007-10-26	29.94	30.15	29.53	29.94	601200
2007-10-29	29.81	29.94	28.67	29.08	887400
2007-10-30	28.76	29.15	28.71	28.81	942700
2007-10-31	29.08	29.14	28.35	28.73	821800
2007-11-01	28.28	28.37	27.35	27.38	905500
2007-11-02	27.59	27.86	26.74	27.61	1200200
2007-11-05	27.43	27.51	26.98	27.21	1011264
2007-11-06	27.19	27.38	27.01	27.19	672710
2007-11-07	26.68	27.27	26.41	26.41	903600
2007-11-08	26.53	27.29	26.49	27.17	1151060
2007-11-09	26.91	27.74	26.89	27.12	928500
2007-11-12	27.01	27.11	25.84	25.87	987800
2007-11-13	25.84	26.79	25.75	26.05	996659
2007-11-14	26.08	26.50	26.00	26.09	989000
2007-11-15	25.91	26.03	24.82	25.01	1032700
2007-11-16	25.10	25.19	24.66	24.92	944800
2007-11-19	24.74	24.88	23.91	23.97	952276
2007-11-20	23.97	24.31	23.63	24.16	1010400
2007-11-21	23.81	23.93	23.43	23.61	713400
2007-11-23	23.68	23.72	23.19	23.56	311600
2007-11-26	23.51	23.93	23.08	23.08	794911
2007-11-27	23.15	23.36	22.78	22.95	1096976
2007-11-28	23.10	23.94	23.10	23.94	951300
2007-11-29	23.73	23.98	23.65	23.88	639600
2007-11-30	24.23	24.42	23.85	24.09	996312
2007-12-03	24.05	24.45	23.83	23.97	745900
2007-12-04	23.85	23.93	23.30	23.33	930750
2007-12-05	22.50	24.07	22.50	23.66	925800
2007-12-06	23.65	24.12	23.54	24.11	1031080
2007-12-07	24.23	24.32	24.00	24.19	705393
2007-12-10	24.19	24.71	24.04	24.58	567400
2007-12-11	24.58	24.62	23.92	23.97	1117583
2007-12-12	24.55	24.69	23.85	24.26	1028800
2007-12-13	24.30	24.30	23.57	24.02	1041600
2007-12-14	23.82	23.98	23.36	23.46	718300
2007-12-17	23.31	23.31	22.94	22.94	828722
2007-12-18	23.10	23.18	22.70	23.11	786200
2007-12-19	23.06	23.09	22.66	22.85	504934
2007-12-20	23.00	23.01	22.40	22.77	817930
2007-12-21	23.12	23.32	22.93	23.09	694421
2007-12-24	23.09	23.37	23.08	23.25	138100
2007-12-26	23.18	23.18	22.95	23.09	312201
2007-12-27	23.08	23.12	22.58	22.77	453061
2007-12-28	22.71	23.13	22.71	23.08	541660
2007-12-31	22.94	23.46	22.86	23.21	542700
2008-01-02	23.22	23.64	22.94	22.97	609300
2008-01-03	23.00	23.09	22.51	22.57	822010
2008-01-04	22.33	22.41	21.96	21.97	765377
2008-01-07	22.14	22.24	21.56	22.18	990749
2008-01-08	22.11	22.26	21.33	21.41	764200
2008-01-09	21.38	21.72	21.16	21.72	988200
2008-01-10	21.48	22.49	21.28	22.26	1183900
2008-01-11	22.02	22.21	21.80	22.03	1062000
2008-01-14	22.14	22.34	21.84	22.33	638100
2008-01-15	22.11	22.30	21.81	21.96	938700
2008-01-16	22.02	22.08	21.55	21.62	821792
2008-01-17	21.73	21.73	20.57	20.59	1132300
2008-01-18	20.60	21.00	20.33	20.65	993394
2008-01-22	19.82	21.15	19.48	20.94	966495
2008-01-23	20.20	21.77	20.06	21.72	993073
2008-01-24	22.00	22.02	21.31	21.47	731121
2008-01-25	21.53	21.84	21.04	21.20	750185
2008-01-28	21.04	21.33	20.61	21.19	1341781
2008-01-29	21.37	21.61	21.05	21.33	895700
2008-01-30	21.28	22.26	21.09	21.65	1133385
2008-01-31	21.38	22.46	21.28	22.23	811800
2008-02-01	22.27	23.14	22.20	23.04	710932
2008-02-04	23.04	23.11	22.46	22.47	672028
2008-02-05	22.03	22.54	21.95	21.97	592633
2008-02-06	21.97	22.26	21.61	21.71	840899
2008-02-07	21.53	22.11	21.51	21.85	608254
2008-02-08	21.68	22.26	21.68	22.07	497164
2008-02-11	22.11	22.26	21.75	22.07	430966
2008-02-12	22.11	22.68	22.06	22.34	683511
2008-02-13	22.72	22.78	22.24	22.42	470742
2008-02-14	22.39	22.57	22.03	22.10	679417
2008-02-15	22.08	22.11	21.74	22.07	499679
2008-02-19	22.26	23.00	22.23	22.60	752144
2008-02-20	22.60	22.79	22.26	22.71	705000
2008-02-21	23.64	23.64	22.38	22.43	551200
2008-02-22	22.51	22.75	22.14	22.73	574882
2008-02-25	22.65	22.82	22.17	22.72	670672
2008-02-26	22.43	22.95	22.43	22.74	498189
2008-02-27	22.54	22.88	22.42	22.52	634250
2008-02-28	22.40	22.50	22.12	22.34	381773
2008-02-29	21.96	22.16	21.49	21.61	602400
2008-03-03	21.74	21.79	21.45	21.74	511148
2008-03-04	21.71	21.75	21.06	21.47	636440
2008-03-05	21.61	22.44	21.47	22.26	1311627
2008-03-06	22.07	22.17	21.60	21.80	1020784
2008-03-07	21.67	21.92	21.44	21.63	1149675
2008-03-10	21.51	21.81	21.12	21.21	1090097
2008-03-11	21.94	22.51	21.66	22.51	1009366
2008-03-12	22.51	23.00	22.39	22.58	707369
2008-03-13	22.38	23.14	22.18	23.05	897502
2008-03-14	23.02	23.24	22.39	22.89	956356
2008-03-17	23.80	24.22	23.05	23.90	1516200
2008-03-18	24.31	24.31	23.24	23.81	1032372
2008-03-19	24.06	24.06	22.86	22.86	891065
2008-03-20	22.03	23.41	22.03	22.89	917864
2008-03-24	22.90	23.79	22.90	23.49	617580
2008-03-25	23.69	24.40	23.39	24.34	2451276
2008-03-26	24.27	24.34	23.76	23.82	676978
2008-03-27	23.82	23.86	23.28	23.28	604630
2008-03-28	23.44	23.44	22.98	23.04	556939
2008-03-31	22.80	23.38	22.80	23.14	582617
2008-04-01	23.54	23.83	23.00	23.64	1163647
2008-04-02	23.60	23.88	23.47	23.78	1048663
2008-04-03	23.56	24.41	23.56	24.11	682455
2008-04-04	24.38	25.44	24.11	25.07	1211497
2008-04-07	25.44	25.71	25.13	25.24	1033643
2008-04-08	25.22	25.62	25.15	25.56	1917800
2008-04-09	25.68	25.76	24.93	25.03	465125
2008-04-10	24.93	25.13	24.67	25.04	504300
2008-04-11	24.81	25.17	24.70	24.77	411210
2008-04-14	24.89	25.26	24.79	24.96	414836
2008-04-15	25.12	25.47	24.74	25.12	519841
2008-04-16	25.22	25.98	25.19	25.96	724599
2008-04-17	25.95	26.10	25.41	25.87	565743
2008-04-18	26.10	26.41	26.03	26.24	465232
2008-04-21	26.07	26.29	25.71	25.98	549870
2008-04-22	25.93	25.93	24.68	25.13	807747
2008-04-23	25.08	25.20	24.70	24.76	655071
2008-04-24	24.86	25.13	24.32	24.84	452277
2008-04-25	25.03	25.75	24.94	25.69	472449
2008-04-28	25.99	25.99	25.46	25.59	540400
2008-04-29	26.09	26.83	26.09	26.33	1508481
2008-04-30	26.82	26.84	25.85	25.94	925650
2008-05-01	26.04	26.62	25.81	26.60	1004892
2008-05-02	26.66	26.89	26.05	26.44	804989
2008-05-05	26.55	27.06	26.38	27.06	486397
2008-05-06	27.06	27.41	26.89	27.36	477899
2008-05-07	27.59	27.60	27.31	27.45	783522
2008-05-08	27.67	27.68	27.37	27.68	533095
2008-05-09	27.63	27.63	26.97	27.52	637644
2008-05-12	27.45	28.13	27.45	28.07	390730
2008-05-13	28.32	28.32	27.47	27.86	518525
2008-05-14	28.03	28.49	27.86	28.28	624558
2008-05-15	28.51	28.51	27.96	28.26	575635
2008-05-16	28.28	28.38	27.83	28.38	444752
2008-05-19	28.43	28.47	28.11	28.26	462250
2008-05-20	28.08	28.11	27.83	28.04	509486
2008-05-21	28.04	28.28	27.52	27.82	572094
2008-05-22	27.15	27.28	26.56	26.89	1139151
2008-05-23	26.73	26.89	26.08	26.54	738014
2008-05-27	26.39	27.10	26.38	27.07	663458
2008-05-28	27.10	28.47	26.99	28.47	1039021
2008-05-29	28.50	28.66	28.13	28.51	899314
2008-05-30	27.24	27.50	26.13	26.26	2040946
2008-06-02	26.21	26.54	26.13	26.44	721891
2008-06-03	26.72	26.86	26.33	26.64	926962
2008-06-04	26.62	27.76	26.33	27.27	914132
2008-06-05	27.49	27.88	27.42	27.87	467125
2008-06-06	27.89	28.12	27.17	27.19	659301
2008-06-09	27.29	27.51	26.75	27.07	800977
2008-06-10	26.66	26.75	25.96	26.19	915300
2008-06-11	25.94	26.21	25.34	25.34	690543
2008-06-12	25.46	26.00	25.45	25.76	520964
2008-06-13	26.03	26.53	25.94	26.38	528190
2008-06-16	26.25	26.74	26.14	26.55	446986
2008-06-17	26.84	26.86	26.29	26.45	797509
2008-06-18	26.30	26.30	25.12	25.39	1097884
2008-06-19	25.56	26.29	25.54	26.10	1153421
2008-06-20	25.66	25.83	24.65	24.73	1063988
2008-06-23	24.92	25.07	24.59	24.79	832085
2008-06-24	24.54	24.54	23.59	23.59	1292152
2008-06-25	24.27	26.04	24.21	25.77	1834191
2008-06-26	25.70	25.70	24.38	24.42	1394126
2008-06-27	24.59	24.70	23.97	24.06	1374714
2008-06-30	24.05	24.05	23.56	23.58	679709
2008-07-01	23.36	23.82	23.03	23.77	880745
2008-07-02	23.87	23.96	22.56	22.62	1013068
2008-07-03	22.76	23.10	22.32	22.88	539251
2008-07-07	22.81	23.38	22.36	22.64	955451
2008-07-08	22.48	23.21	22.43	23.05	994649
2008-07-09	23.47	23.82	22.89	22.97	948201
2008-07-10	23.20	23.80	22.86	23.20	1086732
2008-07-11	21.53	22.23	19.25	20.11	4126679
2008-07-14	19.96	20.59	19.83	20.12	1917222
2008-07-15	19.86	19.86	18.56	18.62	2417037
2008-07-16	18.47	18.95	18.13	18.86	2200891
2008-07-17	19.84	19.85	18.60	19.66	1794996
2008-07-18	19.71	19.93	19.21	19.48	1618519
2008-07-21	19.60	19.92	19.28	19.85	970909
2008-07-22	19.52	20.01	19.36	19.97	1292640
2008-07-23	19.99	20.62	19.97	20.42	1213101
2008-07-24	21.28	21.28	19.93	20.04	1514061
2008-07-25	20.14	20.27	19.12	19.98	1168467
2008-07-28	20.15	20.61	19.94	20.00	915614
2008-07-29	19.88	20.45	19.69	20.37	869317
2008-07-30	20.45	20.84	20.28	20.71	1089948
2008-07-31	20.74	20.82	20.12	20.44	1012261
2008-08-01	20.64	20.70	20.21	20.42	800260
2008-08-04	20.48	20.59	19.01	19.08	999459
2008-08-05	19.04	19.96	18.87	19.83	1115282
2008-08-06	19.83	20.48	19.70	19.89	1246320
2008-08-07	19.67	19.67	19.13	19.22	935883
2008-08-08	19.09	19.54	19.01	19.35	767520
2008-08-11	19.01	19.73	18.92	19.37	726920
2008-08-12	19.16	19.75	19.08	19.11	944171
2008-08-13	19.08	19.25	18.55	19.19	931490
2008-08-14	19.15	19.64	18.74	19.46	934681
2008-08-15	19.45	20.07	19.33	19.92	908499
2008-08-18	19.85	19.98	19.51	19.56	514831
2008-08-19	19.73	19.73	19.21	19.38	625518
2008-08-20	19.49	19.56	18.98	19.42	668872
2008-08-21	19.35	19.54	18.49	19.37	472816
2008-08-22	19.78	19.83	19.44	19.74	446389
2008-08-25	19.59	19.68	18.95	19.07	608245
2008-08-26	19.07	19.35	19.06	19.26	608087
2008-08-27	19.34	19.91	19.12	19.75	653782
2008-08-28	19.86	20.44	19.84	20.31	611262
2008-08-29	20.19	20.34	19.92	20.03	495620
2008-09-02	20.12	20.82	19.96	20.06	960556
2008-09-03	19.90	20.31	19.75	20.11	707553
2008-09-04	19.97	20.10	18.84	19.01	797227
2008-09-05	18.85	18.96	17.92	18.43	1413171
2008-09-08	19.22	19.22	18.46	18.72	1480106
2008-09-09	18.48	18.94	18.14	18.15	1319843
2008-09-10	18.43	19.03	18.13	18.76	1235381
2008-09-11	18.35	18.89	18.12	18.89	869979
2008-09-12	18.81	19.07	18.62	18.84	1152463
2008-09-15	17.19	18.57	15.49	15.83	3200882
2008-09-16	15.45	16.98	15.06	15.31	5569709
2008-09-17	15.65	16.30	14.92	14.95	3702697
2008-09-18	15.26	15.56	13.48	14.32	3612030
2008-09-19	14.19	16.15	14.19	15.36	2753893
2008-09-22	15.29	15.50	14.07	14.16	1511328
2008-09-23	14.35	14.64	13.91	13.99	1779857
2008-09-24	14.15	14.51	14.05	14.36	1812855
2008-09-25	14.46	15.51	14.36	15.19	2432929
2008-09-26	15.19	15.19	14.37	14.71	1506441
2008-09-29	14.49	14.56	13.18	13.46	1617491
2008-09-30	13.46	14.38	13.12	14.31	1532908
2008-10-01	14.19	14.48	13.81	14.22	1430342
2008-10-02	14.33	14.33	13.21	13.36	1688580
2008-10-03	13.59	14.59	13.42	13.51	1573127
2008-10-06	13.23	13.45	12.26	13.22	2063627
2008-10-07	13.43	13.59	12.43	12.43	2180633
2008-10-08	12.10	13.56	11.72	12.84	2465173
2008-10-09	13.21	13.65	11.65	11.65	2873313
2008-10-10	11.08	13.21	9.99	12.11	3347425
2008-10-13	12.89	13.76	12.28	13.76	1876004
2008-10-14	14.48	14.74	12.99	13.34	1728001
2008-10-15	13.06	13.06	11.43	11.43	1622658
2008-10-16	11.48	12.51	11.25	12.48	1790750
2008-10-17	12.08	13.09	11.74	12.43	1708398
2008-10-20	12.20	13.21	12.20	12.95	1227412
2008-10-21	12.38	12.80	11.77	11.97	1734354
2008-10-22	11.74	11.82	10.71	11.12	1678531
2008-10-23	11.17	11.84	10.86	11.69	1821090
2008-10-24	10.78	11.16	10.35	10.74	2330067
2008-10-27	10.54	10.92	10.03	10.11	1105978
2008-10-28	10.36	10.96	9.82	10.96	1346857
2008-10-29	10.99	11.75	10.95	11.23	1580146
2008-10-30	10.41	11.01	9.58	10.75	3156236
2008-10-31	10.87	11.29	10.60	11.05	1712612
2008-11-03	11.05	11.48	10.89	11.07	885376
2008-11-04	11.51	11.74	10.94	11.61	1561183
2008-11-05	11.45	11.45	10.43	10.51	2039170
2008-11-06	10.45	10.71	9.71	9.75	1494713
2008-11-07	9.81	10.25	9.62	9.99	942225
2008-11-10	10.32	10.66	9.64	9.80	839288
2008-11-11	9.64	9.68	8.70	9.37	1776653
2008-11-12	9.15	9.18	8.45	8.46	2081478
2008-11-13	8.51	9.05	8.19	8.76	11883199
2008-11-14	8.19	8.80	8.19	8.45	3564931
2008-11-17	8.38	8.70	8.13	8.16	2621956
2008-11-18	8.18	8.24	7.16	7.64	4736082
2008-11-19	7.65	7.93	6.97	7.01	2270959
2008-11-20	6.86	6.86	5.23	5.24	3414703
2008-11-21	5.87	5.87	5.10	5.33	2827553
2008-11-24	5.38	5.49	4.49	4.68	4275487
2008-11-25	4.87	4.87	4.24	4.44	3432728
2008-11-26	4.25	4.78	3.92	4.67	3822862
2008-11-28	4.64	4.89	4.52	4.67	735826
2008-12-01	4.61	4.61	3.92	3.93	2892896
2008-12-02	3.97	4.35	3.96	4.33	2895137
2008-12-03	4.26	4.44	4.02	4.39	2747449
2008-12-04	4.32	4.44	4.11	4.18	2030922
2008-12-05	4.15	4.37	3.94	4.33	2310263
2008-12-08	4.45	4.65	4.35	4.44	2503980
2008-12-09	4.51	4.60	4.29	4.41	2185049
2008-12-10	4.46	4.65	4.42	4.55	1950270
2008-12-11	4.56	4.65	4.22	4.28	1641497
2008-12-12	4.26	4.89	4.16	4.61	2457598
2008-12-15	4.71	5.06	4.68	4.98	2528388
2008-12-16	5.00	5.37	4.92	5.22	1727286
2008-12-17	5.14	5.40	5.04	5.30	1922893
2008-12-18	5.43	5.77	5.23	5.63	2683436
2008-12-19	5.64	5.72	5.51	5.68	2379734
2008-12-22	5.68	5.71	5.02	5.18	1334334
2008-12-23	5.35	5.35	4.99	5.03	905106
2008-12-24	5.07	5.17	4.90	4.95	400311
2008-12-26	4.99	5.03	4.79	4.87	793130
2008-12-29	4.85	4.87	4.55	4.66	837596
2008-12-30	4.64	4.79	4.56	4.71	1258332
2008-12-31	4.71	5.23	4.71	5.14	1251609
2009-01-02	5.16	5.41	5.05	5.39	999941
2009-01-05	5.42	5.42	5.14	5.25	1373172
2009-01-06	5.32	5.90	5.32	5.84	1933375
2009-01-07	5.68	5.77	5.48	5.55	1470314
2009-01-08	5.54	5.83	5.41	5.78	1544323
2009-01-09	5.80	6.00	5.76	5.79	1440907
2009-01-12	5.53	5.53	5.04	5.13	2159013
2009-01-13	5.12	5.19	4.92	5.06	1867029
2009-01-14	5.11	5.11	4.78	4.83	1656897
2009-01-15	4.85	4.94	4.44	4.88	1992166
2009-01-16	4.95	4.99	4.62	4.90	1185601
2009-01-20	4.99	4.99	4.41	4.46	1745018
2009-01-21	4.51	4.80	4.48	4.80	1506984
2009-01-22	4.72	4.72	4.44	4.56	1336732
2009-01-23	4.48	4.85	4.43	4.76	1373311
2009-01-26	4.85	4.90	4.54	4.65	1259393
2009-01-27	4.48	4.77	4.35	4.68	2095216
2009-01-28	4.86	4.86	4.46	4.64	2779732
2009-01-29	4.59	4.59	3.98	4.04	2722908
2009-01-30	4.14	4.28	3.88	3.92	2187990
2009-02-02	3.87	4.03	3.71	3.86	2154484
2009-02-03	3.91	3.91	3.48	3.56	2258262
2009-02-04	3.59	3.67	3.38	3.40	2194986
2009-02-05	3.40	3.54	3.25	3.41	2273639
2009-02-06	3.42	3.70	3.38	3.60	2001558
2009-02-09	3.66	4.19	3.63	4.04	2837516
2009-02-10	4.05	4.05	3.79	3.83	2828473
2009-02-11	3.86	4.07	3.82	3.90	3083658
2009-02-12	3.84	4.02	3.82	4.02	3022397
2009-02-13	3.99	4.07	3.74	3.78	1788450
2009-02-17	3.65	3.69	3.33	3.34	2211427
2009-02-18	3.37	3.47	3.18	3.30	2475849
2009-02-19	3.33	3.47	3.14	3.15	1978326
2009-02-20	3.04	3.18	2.98	3.13	2078096
2009-02-23	3.23	3.23	2.80	2.82	2694848
2009-02-24	2.92	3.12	2.82	3.10	2620685
2009-02-25	3.12	3.12	2.88	2.89	2692312
2009-02-26	2.94	3.11	2.80	2.82	2346015
2009-02-27	2.76	2.94	2.72	2.89	2724600
2009-03-02	2.92	3.00	2.84	2.88	2534447
2009-03-03	2.95	3.02	2.67	2.74	2585842
2009-03-04	2.87	2.96	2.80	2.93	1995602
2009-03-05	2.80	2.89	2.62	2.79	2529700
2009-03-06	2.76	2.97	2.76	2.97	2374237
2009-03-09	2.93	3.17	2.89	3.06	2249945
2009-03-10	3.18	3.38	3.09	3.34	1991514
2009-03-11	3.39	3.54	3.26	3.33	1500999
2009-03-12	3.33	3.58	3.21	3.56	1301036
2009-03-13	3.61	3.61	3.36	3.49	1207359
2009-03-16	3.52	3.63	3.43	3.44	1058267
2009-03-17	3.42	3.57	3.39	3.57	1527460
2009-03-18	3.56	3.75	3.45	3.69	1900749
2009-03-19	3.74	3.81	3.63	3.66	1480510
2009-03-20	3.64	3.65	3.33	3.47	2078604
2009-03-23	3.58	4.05	3.58	4.05	1988639
2009-03-24	3.99	4.45	3.93	4.31	2746531
2009-03-25	4.38	4.62	4.11	4.28	2270403
2009-03-26	4.37	4.73	4.35	4.68	3505091
2009-03-27	4.97	5.22	4.77	5.03	4225846
2009-03-30	4.86	4.86	4.66	4.79	2616025
2009-03-31	4.97	5.14	4.83	5.05	2444011
2009-04-01	5.38	5.90	5.26	5.83	5878294
2009-04-02	5.94	6.72	5.94	6.43	5786031
2009-04-03	6.45	6.69	6.37	6.68	4428623
2009-04-06	6.44	6.59	6.17	6.48	3497615
2009-04-07	6.35	6.43	6.18	6.19	2251797
2009-04-08	6.22	6.58	6.22	6.48	2569130
2009-04-09	6.66	7.08	6.66	7.02	3196463
2009-04-13	6.90	7.33	6.85	7.24	2572110
2009-04-14	7.21	7.48	7.03	7.11	3274868
2009-04-15	7.09	7.51	7.09	7.43	2781918
2009-04-16	7.53	8.20	7.41	8.12	3553215
2009-04-17	8.12	8.95	7.99	8.86	4250897
2009-04-20	8.52	8.52	7.54	7.58	4601910
2009-04-21	7.50	8.32	7.09	8.20	3869834
2009-04-22	8.12	8.85	7.98	8.60	2856579
2009-04-23	8.66	8.79	8.25	8.63	2992909
2009-04-24	8.76	9.46	8.71	9.32	3157390
2009-04-27	9.12	9.31	8.71	8.80	2612942
2009-04-28	8.62	9.35	8.33	9.08	2931128
2009-04-29	9.19	9.58	9.13	9.42	2435908
2009-04-30	10.27	11.17	10.03	10.74	5851648
2009-05-01	10.77	11.49	10.61	11.28	2875627
2009-05-04	11.36	12.77	11.36	12.74	3620031
2009-05-05	12.66	13.07	11.94	12.22	3907027
2009-05-06	12.60	12.95	12.02	12.74	3091138
2009-05-07	13.01	13.14	11.43	11.78	3851770
2009-05-08	11.91	12.70	11.67	12.70	2995220
2009-05-11	12.45	12.45	11.69	11.93	2858557
2009-05-12	12.17	12.36	11.09	11.54	3243531
2009-05-13	10.96	11.74	10.77	11.12	3624125
2009-05-14	10.95	12.21	10.80	12.03	3232251
2009-05-15	11.95	12.48	11.64	11.83	1590122
2009-05-18	11.98	13.03	11.98	12.98	2102224
2009-05-19	12.87	13.28	12.67	12.77	2377731
2009-05-20	12.90	13.71	12.82	13.10	2209443
2009-05-21	12.89	12.92	12.00	12.42	2050442
2009-05-22	12.57	12.94	12.26	12.74	1476832
2009-05-26	12.60	13.21	12.49	13.18	1914298
2009-05-27	13.17	13.37	12.61	12.69	2176482
2009-05-28	12.76	13.08	12.39	12.98	1770738
2009-05-29	13.05	13.28	12.75	13.11	1537789
2009-06-01	13.31	14.17	13.31	13.93	1924816
2009-06-02	13.94	14.24	13.63	13.92	1186633
2009-06-03	13.72	13.89	13.38	13.68	1850480
2009-06-04	13.75	14.33	13.47	14.20	1447202
2009-06-05	14.43	14.58	14.02	14.30	1202243
2009-06-08	14.11	14.14	13.70	13.98	1097470
2009-06-09	14.05	14.67	14.03	14.46	1643013
2009-06-10	14.60	14.67	13.83	14.15	1551547
2009-06-11	14.18	14.43	13.71	13.77	1613870
2009-06-12	13.65	13.71	13.05	13.39	1495080
2009-06-15	13.15	13.26	12.79	12.88	1081702
2009-06-16	13.10	13.25	12.59	12.62	1293459
2009-06-17	12.57	12.60	11.87	12.40	1525533
2009-06-18	12.36	12.79	12.17	12.35	989545
2009-06-19	12.95	12.95	12.48	12.72	2011704
2009-06-22	12.51	12.62	11.60	11.83	1708691
2009-06-23	12.07	12.62	11.85	12.49	2206827
2009-06-24	12.73	13.36	12.66	13.23	2483285
2009-06-25	13.14	13.55	13.06	13.43	1191333
2009-06-26	13.42	13.57	12.97	13.14	1603998
2009-06-29	13.07	13.84	13.07	13.70	1998231
2009-06-30	13.93	13.93	13.38	13.72	1321799
2009-07-01	13.89	14.15	13.76	13.80	773810
2009-07-02	13.46	13.53	13.03	13.03	1040252
2009-07-06	12.86	12.94	11.92	12.54	2062472
2009-07-07	12.13	12.55	12.13	12.24	1284512
2009-07-08	12.23	12.41	11.62	11.94	1267120
2009-07-09	12.03	12.30	11.86	12.15	983177
2009-07-10	12.06	12.62	11.90	12.31	1280919
2009-07-13	12.32	12.55	11.81	12.53	999613
2009-07-14	12.62	12.81	12.29	12.73	1333536
2009-07-15	13.01	13.92	13.01	13.90	1736831
2009-07-16	13.84	14.19	13.58	14.02	1242066
2009-07-17	13.94	14.01	13.63	13.89	705432
2009-07-20	13.96	14.17	13.53	14.03	1204439
2009-07-21	14.14	14.34	13.93	14.25	1157509
2009-07-22	14.08	14.92	14.07	14.80	1905412
2009-07-23	14.70	15.59	14.63	15.27	2016011
2009-07-24	13.89	14.64	13.04	14.28	4041005
2009-07-27	14.68	15.47	14.59	15.45	2050088
2009-07-28	15.37	15.64	15.17	15.49	1612702
2009-07-29	15.29	15.43	15.06	15.24	876842
2009-07-30	15.47	16.27	15.47	15.82	1242337
2009-07-31	15.77	16.50	15.73	16.21	1471314
2009-08-03	16.65	16.92	16.41	16.92	1239802
2009-08-04	16.66	17.51	16.59	17.46	1444923
2009-08-05	17.31	17.60	17.07	17.30	1445581
2009-08-06	17.34	17.37	16.58	16.87	1702881
2009-08-07	17.24	17.61	16.88	17.53	1079459
2009-08-10	17.50	17.50	16.98	17.26	1171882
2009-08-11	17.11	17.35	16.88	17.21	1034168
2009-08-12	17.24	17.36	16.97	17.09	1480462
2009-08-13	17.25	17.38	16.98	17.17	1582554
2009-08-14	17.09	17.09	16.41	16.64	1602142
2009-08-17	16.15	16.15	15.32	15.65	1445024
2009-08-18	15.70	16.25	15.59	16.24	1095733
2009-08-19	15.91	16.22	15.32	16.08	1104203
2009-08-20	16.09	16.57	16.01	16.52	720472
2009-08-21	16.57	17.82	16.57	17.80	1712561
2009-08-24	18.46	18.82	17.92	18.24	2110270
2009-08-25	17.62	18.30	17.62	17.88	1366829
2009-08-26	17.69	18.03	17.30	18.00	1009735
2009-08-27	17.86	18.22	17.40	18.04	670520
2009-08-28	18.23	18.33	18.01	18.27	630335
2009-08-31	17.96	18.08	17.64	17.95	599170
2009-09-01	17.48	18.23	17.04	17.14	1090573
2009-09-02	17.06	17.55	16.86	17.27	808947
2009-09-03	17.44	17.51	17.04	17.45	687174
2009-09-04	17.44	17.88	17.22	17.82	652685
2009-09-08	18.07	18.48	17.92	18.47	857623
2009-09-09	18.52	19.22	18.31	19.15	1707668
2009-09-10	19.08	19.67	18.92	19.66	1305318
2009-09-11	19.78	19.96	18.85	19.14	1046614
2009-09-14	19.00	19.85	18.82	19.81	915465
2009-09-15	20.06	21.55	20.04	21.44	2119343
2009-09-16	21.32	21.89	21.32	21.44	1779844
2009-09-17	21.44	21.75	20.50	20.68	1519090
2009-09-18	20.83	21.57	20.59	21.36	2479497
2009-09-21	21.01	22.02	20.92	21.83	1206295
2009-09-22	22.00	22.41	21.46	21.60	1350567
2009-09-23	21.91	22.12	21.27	21.29	1306872
2009-09-24	21.34	21.60	20.48	20.73	930730
2009-09-25	20.51	20.88	20.12	20.44	798784
2009-09-28	20.64	21.15	20.54	20.87	953291
2009-09-29	20.84	21.62	20.84	21.44	971359
2009-09-30	21.43	21.53	20.62	21.15	1376144
2009-10-01	20.94	20.97	19.58	19.66	1623817
2009-10-02	19.30	19.30	18.56	18.70	2263519
2009-10-05	18.85	20.15	18.80	20.14	1579705
2009-10-06	20.46	20.62	19.50	20.11	1311542
2009-10-07	19.98	20.19	19.41	19.82	1240631
2009-10-08	20.05	20.55	19.85	20.23	1159326
2009-10-09	20.06	20.37	19.84	20.13	653264
2009-10-12	20.39	20.78	20.11	20.66	798767
2009-10-13	20.55	20.80	20.17	20.50	1264196
2009-10-14	20.84	21.25	20.83	21.04	1196478
2009-10-15	20.91	20.96	20.41	20.92	1053173
2009-10-16	20.60	20.75	20.25	20.52	943497
2009-10-19	20.68	20.88	20.34	20.48	1154204
2009-10-20	20.45	20.61	20.06	20.46	879777
2009-10-21	20.50	20.79	19.79	19.86	861518
2009-10-22	19.95	20.68	19.51	20.47	1140045
2009-10-23	20.60	20.84	19.85	20.01	1199404
2009-10-26	20.22	20.67	19.09	19.27	1562938
2009-10-27	19.34	19.72	18.95	19.26	1455690
2009-10-28	18.25	18.79	16.39	16.89	5371317
2009-10-29	17.73	17.73	16.34	17.12	2967542
2009-10-30	16.97	17.05	16.29	16.90	2806577
2009-11-02	17.05	17.53	16.64	17.07	1497942
2009-11-03	16.81	17.35	16.81	16.98	1969566
2009-11-04	17.27	17.30	16.64	16.70	2114319
2009-11-05	16.87	17.53	16.50	17.52	1449576
2009-11-06	17.27	17.77	17.14	17.34	1000447
2009-11-09	17.52	18.52	17.48	18.45	1410691
2009-11-10	18.23	18.32	17.75	18.10	1062399
2009-11-11	18.37	18.54	17.99	18.26	796574
2009-11-12	18.21	18.42	17.84	17.91	1246153
2009-11-13	17.98	18.47	17.97	18.32	1063093
2009-11-16	18.50	18.96	18.43	18.80	1097614
2009-11-17	18.55	18.86	18.35	18.61	875728
2009-11-18	18.65	18.76	18.31	18.44	728124
2009-11-19	18.15	18.25	17.67	17.73	1093001
2009-11-20	17.54	17.78	17.11	17.46	1519994
2009-11-23	17.81	18.19	17.32	17.45	968961
2009-11-24	17.40	17.52	17.01	17.41	1164234
2009-11-25	17.49	17.99	17.42	17.83	716644
2009-11-27	17.25	17.74	16.92	17.45	429252
2009-11-30	17.41	17.58	17.17	17.58	1114372
2009-12-01	17.79	18.15	17.62	17.92	993931
2009-12-02	17.90	18.75	17.88	18.69	1350969
2009-12-03	18.66	19.18	18.63	18.81	1944044
2009-12-04	19.00	19.55	18.74	19.03	1360517
2009-12-07	19.09	19.33	19.00	19.20	1176988
2009-12-08	18.93	19.00	18.56	18.62	1421266
2009-12-09	18.60	19.08	18.36	18.56	1015033
2009-12-10	18.85	18.87	18.42	18.76	852403
2009-12-11	18.84	19.21	18.69	19.20	803873
2009-12-14	19.51	19.55	19.03	19.54	582719
2009-12-15	19.45	19.68	19.08	19.41	903047
2009-12-16	19.48	20.07	19.44	19.83	896315
2009-12-17	19.43	19.72	19.43	19.43	735960
2009-12-18	19.61	19.76	18.99	19.39	1217125
2009-12-21	19.63	19.66	19.02	19.33	867576
2009-12-22	19.33	19.57	19.20	19.56	673652
2009-12-23	19.58	19.69	19.15	19.23	732097
2009-12-24	19.28	19.53	19.18	19.31	184371
2009-12-28	19.45	19.49	19.22	19.39	425718
2009-12-29	19.40	19.47	19.26	19.40	393061
2009-12-30	19.41	19.69	19.37	19.63	721839
2009-12-31	19.69	19.69	19.35	19.38	780661
2010-01-04	19.53	20.15	19.52	20.14	1082687
2010-01-05	20.12	20.12	19.78	20.02	1395188
2010-01-06	20.02	20.36	19.83	20.36	1449683
2010-01-07	20.27	20.33	19.82	19.91	1456891
2010-01-08	19.86	19.96	19.54	19.87	1422750
2010-01-11	20.18	20.32	20.05	20.32	967182
2010-01-12	20.11	20.30	19.59	19.83	1188975
2010-01-13	19.89	20.17	18.96	20.14	1501343
2010-01-14	20.09	20.14	19.78	19.94	562609
2010-01-15	19.90	19.99	19.61	19.69	716640
2010-01-19	19.71	20.12	19.52	20.11	1199456
2010-01-20	19.89	20.10	19.67	20.02	805054
2010-01-21	20.02	20.28	19.43	19.51	1000739
2010-01-22	19.44	19.58	18.91	18.94	697250
2010-01-25	19.23	19.63	19.18	19.39	984952
2010-01-26	20.11	21.44	20.11	20.96	3077918
2010-01-27	20.96	21.35	20.49	20.96	1708662
2010-01-28	21.00	21.04	20.35	20.51	1152140
2010-01-29	20.64	20.90	19.77	19.77	1308809
2010-02-01	20.28	21.24	20.13	21.15	2493164
2010-02-02	21.19	21.45	20.91	21.37	1169046
2010-02-03	21.17	21.83	21.17	21.36	1377345
2010-02-04	21.16	21.30	20.50	20.52	1113042
2010-02-05	20.55	20.64	19.57	20.38	1932112
2010-02-08	20.44	20.60	19.89	19.91	1000012
2010-02-09	20.24	20.55	19.92	20.30	1324667
2010-02-10	20.28	20.64	19.96	20.31	833153
2010-02-11	20.12	21.22	19.99	21.06	1614636
2010-02-12	20.79	21.77	20.60	21.56	1563961
2010-02-16	21.81	22.06	21.63	22.03	950027
2010-02-17	22.10	22.81	22.05	22.65	1932172
2010-02-18	22.67	22.87	22.40	22.74	1032468
2010-02-19	22.67	23.00	22.56	22.78	1024191
2010-02-22	22.75	22.87	22.53	22.56	1145975
2010-02-23	22.44	22.75	22.07	22.16	1508187
2010-02-24	22.32	23.14	22.19	23.12	1701385
2010-02-25	22.72	23.14	22.29	23.07	1402253
2010-02-26	23.04	23.22	22.80	23.03	926988
2010-03-01	23.22	24.10	23.02	24.00	1488063
2010-03-02	24.11	24.46	24.08	24.26	1472038
2010-03-03	24.38	24.79	24.22	24.63	1427043
2010-03-04	24.61	24.92	24.42	24.51	1325545
2010-03-05	24.18	25.19	23.93	25.05	1797915
2010-03-08	25.08	25.24	24.84	24.86	1617406
2010-03-09	24.68	25.15	24.68	24.99	1022214
2010-03-10	24.92	25.48	24.74	25.21	1339259
2010-03-11	25.05	25.41	24.62	25.36	1180761
2010-03-12	25.56	25.64	25.13	25.56	788533
2010-03-15	25.56	26.17	25.35	25.96	1690485
2010-03-16	26.14	26.16	25.40	25.57	1155579
2010-03-17	25.78	26.47	25.69	26.23	843330
2010-03-18	26.29	26.44	25.65	25.85	768718
2010-03-19	25.92	26.03	24.82	24.91	2117804
2010-03-22	24.67	25.87	24.46	25.69	1163271
2010-03-23	25.83	26.34	25.62	26.02	1051327
2010-03-24	25.91	26.27	25.72	26.14	1090947
2010-03-25	26.37	26.63	25.80	25.83	955977
2010-03-26	25.90	26.40	25.90	26.12	775102
2010-03-29	26.30	26.65	26.15	26.26	759084
2010-03-30	26.30	26.45	25.73	26.20	872215
2010-03-31	26.06	26.47	25.73	25.82	1062840
2010-04-01	26.47	26.95	26.30	26.94	1200454
2010-04-05	26.99	27.93	26.99	27.93	1438427
2010-04-06	27.75	28.86	27.61	28.64	2021203
2010-04-07	28.64	29.17	28.46	28.59	1699756
2010-04-08	28.45	29.04	28.09	28.99	1531752
2010-04-09	29.10	29.46	28.75	29.46	1483320
2010-04-12	29.53	29.63	28.54	29.34	1947998
2010-04-13	29.17	29.66	28.96	29.20	1740182
2010-04-14	29.48	30.51	29.30	30.43	1434859
2010-04-15	30.28	30.28	29.67	29.91	993359
2010-04-16	29.68	29.94	28.90	29.36	1080642
2010-04-19	29.15	29.30	27.81	28.82	1477736
2010-04-20	29.05	29.53	29.02	29.21	1292147
2010-04-21	29.26	29.59	29.08	29.41	1167005
2010-04-22	29.01	29.73	28.89	29.66	1144520
2010-04-23	29.78	31.18	29.77	30.96	1565952
2010-04-26	30.95	31.16	30.34	30.49	1196012
2010-04-27	30.20	30.40	28.82	29.02	1410087
2010-04-28	29.58	30.33	29.39	29.89	1862197
2010-04-29	30.33	31.00	29.89	30.96	1044064
2010-04-30	31.00	31.00	29.13	29.14	1469905
2010-05-03	29.42	30.31	29.36	29.73	1564643
2010-05-04	29.36	29.39	28.46	28.91	1601956
2010-05-05	28.42	29.21	27.89	28.30	1748801
2010-05-06	28.02	28.68	24.50	26.81	1961685
2010-05-07	26.94	27.32	25.54	26.10	1645541
2010-05-10	27.74	28.16	27.28	28.00	2009055
2010-05-11	27.37	28.93	27.35	28.57	1383104
2010-05-12	28.89	29.70	28.66	29.65	1208005
2010-05-13	29.46	30.26	29.23	29.43	1043509
2010-05-14	28.98	29.15	27.56	27.86	1360587
2010-05-17	27.92	28.19	26.49	27.52	1321314
2010-05-18	28.04	28.33	26.67	26.93	1138215
2010-05-19	26.70	27.01	25.75	26.55	1172710
2010-05-20	25.57	25.68	24.63	24.63	2282458
2010-05-21	23.97	25.69	23.80	25.29	1907290
2010-05-24	25.11	26.16	25.09	25.43	1520084
2010-05-25	24.17	25.47	24.16	25.35	1618936
2010-05-26	25.74	26.31	25.15	25.21	3209431
2010-05-27	26.10	27.23	25.83	27.23	1473442
2010-05-28	26.97	26.99	25.94	26.23	1437214
2010-06-01	25.90	26.30	24.98	24.99	1159839
2010-06-02	25.34	25.68	24.69	25.67	1323069
2010-06-03	25.79	26.13	25.22	25.68	973784
2010-06-04	24.86	25.82	24.54	24.61	1247026
2010-06-07	24.71	24.77	23.34	23.43	1845130
2010-06-08	23.42	24.06	22.96	24.04	1887804
2010-06-09	24.37	25.00	24.06	24.21	1207753
2010-06-10	24.84	25.51	24.75	25.40	769200
2010-06-11	24.93	25.98	24.93	25.96	980353
2010-06-14	26.44	26.79	25.98	26.12	1131516
2010-06-15	26.48	27.31	26.30	27.21	1153962
2010-06-16	26.91	27.09	26.42	26.57	951129
2010-06-17	26.98	27.08	25.87	26.84	1143368
2010-06-18	26.98	27.79	26.98	27.59	1112840
2010-06-21	28.47	28.94	27.48	27.79	1373402
2010-06-22	27.81	28.01	26.47	26.50	1018265
2010-06-23	26.52	26.90	26.07	26.55	871761
2010-06-24	26.21	26.45	24.88	24.96	1427881
2010-06-25	25.14	25.44	24.63	25.19	1647347
2010-06-28	25.44	25.74	24.90	25.03	980848
2010-06-29	24.49	24.57	23.41	23.61	1628381
2010-06-30	23.49	24.15	22.69	22.71	1876392
2010-07-01	22.58	22.83	21.50	22.26	1468583
2010-07-02	22.43	22.50	21.45	21.71	1165005
2010-07-06	22.13	22.47	20.93	21.13	1406493
2010-07-07	21.14	22.35	21.14	22.35	1305045
2010-07-08	22.54	23.35	22.54	23.33	1734611
2010-07-09	23.37	23.75	23.22	23.52	763756
2010-07-12	23.13	23.63	22.82	23.18	720935
2010-07-13	23.71	24.01	23.43	23.68	844717
2010-07-14	23.53	24.09	23.16	23.84	898019
2010-07-15	23.48	23.86	23.22	23.79	875905
2010-07-16	23.59	23.59	22.66	22.74	620043
2010-07-19	22.92	22.99	22.37	22.94	785801
2010-07-20	22.53	23.41	22.16	23.33	1306563
2010-07-21	23.58	23.78	23.00	23.20	998383
2010-07-22	23.62	24.34	23.59	24.21	1347562
2010-07-23	24.66	25.36	24.41	25.07	1616970
2010-07-26	24.99	25.72	24.95	25.55	859045
2010-07-27	25.78	25.98	25.05	25.29	857547
2010-07-28	25.15	25.47	24.92	25.17	876833
2010-07-29	25.44	25.69	24.63	25.30	747423
2010-07-30	24.77	25.22	24.66	24.88	991222
2010-08-02	25.63	25.90	25.20	25.75	818467
2010-08-03	25.64	25.77	25.08	25.28	975042
2010-08-04	25.38	25.78	25.19	25.75	913274
2010-08-05	25.44	25.82	25.38	25.68	500395
2010-08-06	25.20	25.69	24.79	25.32	640859
2010-08-09	25.62	25.79	25.20	25.67	537514
2010-08-10	25.23	25.40	24.81	25.17	799471
2010-08-11	24.35	24.53	23.70	24.23	1857214
2010-08-12	23.58	24.48	23.51	24.15	1283540
2010-08-13	24.09	24.85	23.98	24.02	1264543
2010-08-16	23.74	24.55	23.74	24.26	900964
2010-08-17	24.70	25.20	24.52	24.82	798689
2010-08-18	24.71	24.71	24.33	24.57	757346
2010-08-19	24.39	24.55	23.64	23.87	821396
2010-08-20	23.70	23.76	23.41	23.58	725030
2010-08-23	23.81	23.93	23.39	23.40	1056615
2010-08-24	22.89	23.02	22.35	22.35	1002109
2010-08-25	22.11	22.61	21.75	22.45	845963
2010-08-26	22.62	22.96	22.20	22.22	735818
2010-08-27	22.53	23.19	21.91	23.10	913489
2010-08-30	22.90	23.19	22.69	22.73	525078
2010-08-31	22.58	23.16	22.41	22.73	1007613
2010-09-01	23.25	23.95	23.16	23.91	997297
2010-09-02	23.98	24.42	23.90	24.29	734614
2010-09-03	24.91	25.04	24.45	24.88	918920
2010-09-07	24.67	24.72	23.90	23.93	790777
2010-09-08	24.06	24.34	23.88	24.07	448925
2010-09-09	24.55	24.74	24.05	24.19	475493
2010-09-10	24.23	24.26	23.85	23.92	525187
2010-09-13	24.35	24.87	24.29	24.78	688645
2010-09-14	24.64	24.84	24.16	24.20	960363
2010-09-15	24.11	24.11	23.62	23.83	1041675
2010-09-16	23.73	23.95	23.44	23.65	691236
2010-09-17	23.73	23.78	22.95	22.98	953444
2010-09-20	23.15	23.45	22.74	23.16	1124742
2010-09-21	23.19	23.19	22.02	22.09	1685299
2010-09-22	22.03	22.64	21.95	22.26	1025604
2010-09-23	22.03	22.95	21.90	22.60	1218598
2010-09-24	23.02	23.51	22.95	23.44	865059
2010-09-27	23.35	23.54	23.08	23.36	910987
2010-09-28	23.46	24.25	23.09	24.16	1448166
2010-09-29	24.04	24.45	23.76	24.26	1697276
2010-09-30	24.46	24.57	23.68	23.86	1628521
2010-10-01	24.08	24.22	23.84	23.97	1279705
2010-10-04	24.01	24.15	23.29	23.46	851013
2010-10-05	23.88	24.94	23.86	24.79	1211186
2010-10-06	24.78	25.02	24.64	24.79	832750
2010-10-07	24.95	25.41	24.62	25.35	1007016
2010-10-08	25.39	26.49	25.31	26.23	1299903
2010-10-11	26.23	26.31	26.08	26.21	629891
2010-10-12	25.98	26.21	25.71	26.04	680350
2010-10-13	26.27	26.44	25.98	26.20	617612
2010-10-14	26.20	26.20	25.54	25.66	644394
2010-10-15	25.83	25.95	25.37	25.75	883019
2010-10-18	25.85	25.85	25.26	25.34	787545
2010-10-19	24.99	25.56	24.80	25.05	938555
2010-10-20	25.09	25.83	25.00	25.53	564625
2010-10-21	25.61	25.95	25.36	25.61	663468
2010-10-22	25.79	25.89	25.34	25.44	488607
2010-10-25	25.81	26.42	25.81	25.95	1010784
2010-10-26	25.13	25.40	24.39	24.99	2254386
2010-10-27	24.63	24.99	24.39	24.95	1360662
2010-10-28	25.10	25.35	25.07	25.17	1151008
2010-10-29	25.05	25.49	24.99	25.26	976370
2010-11-01	25.47	25.64	24.90	25.08	1064561
2010-11-02	25.28	25.31	24.66	24.84	1288913
2010-11-03	24.98	24.99	24.22	24.42	1350063
2010-11-04	24.84	25.20	24.73	24.85	857452
2010-11-05	24.99	25.20	24.71	24.92	891087
2010-11-08	26.21	27.80	26.21	27.30	2870694
2010-11-09	27.35	27.35	25.86	26.09	1679336
2010-11-10	26.12	26.31	25.85	26.08	1138109
2010-11-11	25.70	25.97	25.54	25.86	1090141
2010-11-12	25.56	25.90	25.16	25.38	851222
2010-11-15	25.51	26.02	25.31	25.55	1058390
2010-11-16	25.32	25.49	25.18	25.27	1445591
2010-11-17	25.30	25.52	25.18	25.37	1411562
2010-11-18	25.67	26.21	25.57	25.99	1054592
2010-11-19	25.95	26.17	25.51	26.08	615918
2010-11-22	26.02	26.02	25.41	25.66	824309
2010-11-23	25.27	25.27	24.77	24.96	1538261
2010-11-24	25.17	25.77	25.17	25.66	567470
2010-11-26	25.84	25.87	25.21	25.30	282253
2010-11-29	25.06	25.26	24.62	25.13	868508
2010-11-30	25.15	25.20	24.83	24.89	1222195
2010-12-01	25.40	25.47	24.97	25.47	1180750
2010-12-02	25.58	25.94	25.32	25.91	658415
2010-12-03	25.75	25.89	25.50	25.77	802037
2010-12-06	25.58	25.68	25.40	25.43	1122694
2010-12-07	25.77	25.84	24.59	24.68	1922512
2010-12-08	24.74	24.93	23.91	24.44	1887400
2010-12-09	24.66	24.80	24.19	24.76	977919
2010-12-10	24.87	25.78	24.84	25.47	1025985
2010-12-13	25.54	25.64	25.23	25.29	906205
2010-12-14	25.36	25.83	25.36	25.78	975010
2010-12-15	25.79	26.21	25.40	25.43	1339124
2010-12-16	25.47	25.90	25.39	25.76	607811
2010-12-17	25.71	25.91	25.50	25.54	791204
2010-12-20	25.70	25.72	25.24	25.41	968272
2010-12-21	25.49	26.16	25.36	26.00	1027052
2010-12-22	25.94	26.24	25.61	26.01	1400976
2010-12-23	25.55	25.74	25.04	25.36	1042929
2010-12-27	25.17	25.20	24.87	25.05	656456
2010-12-28	25.04	25.07	24.86	24.95	652502
2010-12-29	24.95	25.22	24.87	25.09	519072
2010-12-30	24.94	25.36	24.64	25.04	1224160
2010-12-31	25.02	25.18	24.85	24.88	782809
2011-01-03	25.17	26.01	25.11	25.83	1446390
2011-01-04	25.97	26.00	25.82	25.92	1143540
2011-01-05	25.74	26.35	25.63	26.30	1117914
2011-01-06	26.41	26.41	26.07	26.29	901013
2011-01-07	26.35	26.48	26.03	26.25	732677
2011-01-10	26.11	26.61	25.85	26.44	739334
2011-01-11	26.63	26.79	26.46	26.55	552393
2011-01-12	26.74	27.14	26.71	26.99	827338
2011-01-13	26.96	27.10	26.65	26.72	442427
2011-01-14	26.69	27.18	26.63	27.07	608062
2011-01-18	27.04	27.17	26.82	27.13	686009
2011-01-19	27.04	27.37	26.38	26.50	897278
2011-01-20	26.35	26.71	26.06	26.45	913446
2011-01-21	26.71	26.78	26.10	26.15	973912
2011-01-24	26.20	26.45	25.79	26.06	1290226
2011-01-25	26.66	28.27	26.51	28.13	2957748
2011-01-26	28.03	28.95	28.00	28.47	1940310
2011-01-27	28.50	29.16	28.32	29.09	1430262
2011-01-28	29.01	29.37	28.20	28.35	1227646
2011-01-31	28.57	28.72	28.24	28.41	912853
2011-02-01	28.73	29.36	28.67	29.03	796781
2011-02-02	28.90	29.57	28.90	29.09	730134
2011-02-03	29.06	29.36	28.89	29.02	662138
2011-02-04	29.08	29.14	28.77	28.88	632222
2011-02-07	28.90	29.07	28.75	28.77	653814
2011-02-08	28.87	28.87	28.50	28.57	725766
2011-02-09	28.51	28.65	28.16	28.21	1054191
2011-02-10	28.09	28.68	28.06	28.33	659397
2011-02-11	28.24	28.78	28.13	28.58	618110
2011-02-14	28.52	29.19	28.43	28.95	646583
2011-02-15	28.84	29.07	28.66	28.85	635469
2011-02-16	28.93	29.81	28.93	29.66	1298209
2011-02-17	29.48	30.04	29.40	29.88	566607
2011-02-18	29.91	29.91	29.48	29.80	442563
2011-02-22	29.17	29.23	28.53	28.65	914078
2011-02-23	28.63	28.93	27.30	27.73	736717
2011-02-24	27.72	28.15	26.75	27.32	1078613
2011-02-25	27.63	28.25	27.48	27.76	524068
2011-02-28	27.88	28.03	27.10	27.55	816632
2011-03-01	27.74	27.79	27.09	27.40	906424
2011-03-02	27.28	27.80	27.12	27.29	881984
2011-03-03	27.64	28.40	27.57	28.24	747742
2011-03-04	28.18	28.26	27.49	27.86	482060
2011-03-07	28.07	28.49	27.38	27.54	534437
2011-03-08	27.67	27.80	27.34	27.67	704328
2011-03-09	27.70	27.70	27.07	27.26	662216
2011-03-10	26.88	27.45	26.59	26.98	647260
2011-03-11	26.83	27.48	26.76	27.42	503604
2011-03-14	28.33	29.33	27.74	28.01	1274585
2011-03-15	27.06	27.70	27.01	27.56	771026
2011-03-16	27.46	27.65	26.94	27.40	759908
2011-03-17	28.19	28.90	27.81	27.86	752880
2011-03-18	28.19	28.38	27.64	28.08	801685
2011-03-21	28.64	29.11	28.46	28.93	1233399
2011-03-22	28.76	28.93	28.03	28.37	648028
2011-03-23	28.26	28.26	27.86	28.01	528690
2011-03-24	28.16	28.25	27.63	28.01	505909
2011-03-25	28.00	28.34	27.72	27.82	884030
2011-03-28	27.86	28.43	27.86	28.11	584574
2011-03-29	28.07	28.23	27.82	28.23	434024
2011-03-30	28.39	28.50	28.12	28.16	439344
2011-03-31	28.13	28.58	28.07	28.26	755592
2011-04-01	28.41	28.53	28.26	28.38	510113
2011-04-04	28.48	28.95	28.41	28.73	729250
2011-04-05	28.58	29.63	28.58	29.09	771507
2011-04-06	29.45	29.62	29.12	29.46	781228
2011-04-07	29.45	29.57	28.91	29.17	951174
2011-04-08	29.33	29.42	28.56	28.71	813581
2011-04-11	28.72	28.79	28.09	28.15	603746
2011-04-12	27.82	28.00	27.55	27.60	719316
2011-04-13	27.71	27.87	27.40	27.61	737268
2011-04-14	27.32	27.64	27.27	27.31	764449
2011-04-15	27.31	28.00	27.30	27.80	574728
2011-04-18	27.31	27.39	26.94	27.16	657409
2011-04-19	27.22	27.54	26.98	27.15	947411
2011-04-20	27.62	27.77	27.47	27.57	862444
2011-04-21	27.67	28.12	27.50	27.93	629578
2011-04-25	27.88	28.17	27.68	27.91	664608
2011-04-26	29.95	31.28	29.85	30.90	2948360
2011-04-27	31.00	31.28	30.02	30.14	1290656
2011-04-28	30.11	30.50	29.80	30.39	1212396
2011-04-29	30.39	30.56	30.09	30.37	726392
2011-05-02	30.57	30.57	29.84	30.00	813624
2011-05-03	29.89	30.15	29.57	29.94	889797
2011-05-04	29.91	30.05	29.36	29.50	906051
2011-05-05	29.20	30.00	29.09	29.72	1006546
2011-05-06	30.23	30.62	30.08	30.40	912437
2011-05-09	30.37	30.61	30.17	30.38	482833
2011-05-10	30.72	31.05	30.49	30.88	460704
2011-05-11	30.81	30.83	30.08	30.31	350833
2011-05-12	30.17	30.38	29.88	30.29	331266
2011-05-13	30.27	30.65	29.91	29.94	425183
2011-05-16	29.80	30.34	29.43	29.46	463803
2011-05-17	29.33	29.65	28.96	29.58	628875
2011-05-18	29.66	29.79	29.23	29.73	714478
2011-05-19	30.02	30.19	29.67	30.09	543525
2011-05-20	29.96	29.99	29.40	29.46	481188
2011-05-23	28.97	29.49	28.74	29.45	921077
2011-05-24	29.63	29.84	28.94	29.39	589140
2011-05-25	29.12	29.85	29.12	29.75	417910
2011-05-26	29.58	29.82	29.18	29.69	414560
2011-05-27	29.74	30.09	29.64	29.95	409133
2011-05-31	32.44	33.98	32.25	33.44	4110284
2011-06-01	33.03	33.05	32.47	32.76	2438861
2011-06-02	32.86	33.20	32.57	32.81	1404093
2011-06-03	32.24	32.61	31.61	31.68	916910
2011-06-06	31.60	31.95	31.05	31.20	919823
2011-06-07	31.21	31.21	30.46	30.68	1388598
2011-06-08	30.53	30.89	30.22	30.24	815586
2011-06-09	30.46	30.93	30.21	30.55	769876
2011-06-10	30.44	30.77	30.20	30.33	738270
2011-06-13	30.40	30.47	29.78	29.97	629558
2011-06-14	30.46	30.94	30.14	30.83	830971
2011-06-15	30.47	30.79	29.73	29.81	1257248
2011-06-16	29.81	29.86	28.91	29.42	853093
2011-06-17	29.72	29.88	29.07	29.22	909965
2011-06-20	29.56	30.78	29.49	30.59	1225979
2011-06-21	30.82	31.20	30.61	30.93	739204
2011-06-22	31.16	31.43	30.71	30.75	610955
2011-06-23	30.43	31.00	29.97	30.96	833254
2011-06-24	30.94	31.01	30.25	30.48	1066475
2011-06-27	30.52	30.61	30.21	30.36	856584
2011-06-28	30.47	31.04	30.29	30.97	763824
2011-06-29	31.07	31.26	30.84	31.14	707878
2011-06-30	31.17	31.77	31.12	31.62	835326
2011-07-01	31.57	32.45	31.46	32.38	690228
2011-07-05	32.29	32.37	31.56	32.21	896284
2011-07-06	32.15	32.58	31.84	32.41	813456
2011-07-07	32.66	32.76	32.40	32.50	671498
2011-07-08	31.95	32.15	31.67	32.01	635617
2011-07-11	31.45	31.58	31.02	31.22	694255
2011-07-12	31.15	31.16	30.59	30.63	950359
2011-07-13	30.91	31.28	30.71	30.79	859023
2011-07-14	31.00	31.19	30.56	30.73	939420
2011-07-15	30.87	30.97	30.38	30.96	544667
2011-07-18	30.77	30.88	30.26	30.64	902394
2011-07-19	30.91	31.28	30.67	31.21	634754
2011-07-20	31.71	32.16	31.46	31.80	1121437
2011-07-21	32.01	32.47	31.88	32.05	717878
2011-07-22	31.85	32.00	31.56	31.86	373862
2011-07-25	31.42	32.25	31.29	31.91	1019334
2011-07-26	31.88	32.07	31.38	31.41	539973
2011-07-27	31.37	31.37	30.17	30.20	1576389
2011-07-28	30.77	31.75	30.26	30.40	1638802
2011-07-29	29.63	30.42	29.41	29.96	1230263
2011-08-01	30.46	30.60	29.61	29.80	1492924
2011-08-02	29.60	29.76	28.07	28.13	2231291
2011-08-03	28.13	28.36	27.33	28.21	1980088
2011-08-04	27.71	27.93	26.56	26.57	3236448
2011-08-05	26.96	27.04	25.44	26.06	2720072
2011-08-08	24.94	25.60	23.82	24.13	3157042
2011-08-09	24.73	25.62	24.14	25.44	2410203
2011-08-10	24.65	25.41	24.30	24.35	1603305
2011-08-11	24.53	25.90	24.22	25.48	1188232
2011-08-12	25.60	26.31	25.35	25.78	875240
2011-08-15	26.02	26.75	26.02	26.72	1554308
2011-08-16	26.34	26.72	26.20	26.59	1409788
2011-08-17	26.73	27.10	25.87	26.00	1176988
2011-08-18	25.05	25.17	23.70	23.97	1134605
2011-08-19	23.49	24.31	23.21	23.24	940191
2011-08-22	24.03	24.05	22.59	22.70	1165236
2011-08-23	22.89	23.67	22.45	23.67	1044670
2011-08-24	23.55	24.66	23.45	24.56	1167048
2011-08-25	24.61	24.91	23.67	23.76	521517
2011-08-26	23.51	24.68	23.30	24.39	581860
2011-08-29	24.79	25.45	24.63	25.40	811160
2011-08-30	25.20	25.87	24.82	25.65	685828
2011-08-31	25.91	26.45	25.73	25.94	549553
2011-09-01	25.86	26.07	25.11	25.19	407922
2011-09-02	24.46	24.83	24.08	24.37	549109
2011-09-06	23.41	23.74	23.04	23.70	967579
2011-09-07	24.17	24.77	23.98	24.69	758961
2011-09-08	24.45	24.85	23.91	24.19	744849
2011-09-09	23.84	24.24	23.21	23.37	967666
2011-09-12	23.01	23.67	22.68	23.23	1045150
2011-09-13	23.42	24.10	23.24	23.90	849956
2011-09-14	24.20	25.31	24.03	24.75	1156898
2011-09-15	25.09	25.60	24.76	25.47	955749
2011-09-16	25.64	25.81	25.15	25.42	748463
2011-09-19	24.76	25.08	24.36	24.90	730708
2011-09-20	25.15	25.35	24.35	24.39	830104
2011-09-21	24.44	24.69	23.22	23.28	1530527
2011-09-22	22.47	22.64	21.70	22.04	1884741
2011-09-23	21.96	22.56	21.92	22.16	915353
2011-09-26	22.33	22.78	21.58	22.70	651069
2011-09-27	23.47	23.99	22.96	23.13	798386
2011-09-28	23.25	23.25	21.90	21.94	1001906
2011-09-29	22.46	22.68	21.65	21.98	1144567
2011-09-30	21.42	22.18	21.36	21.60	1537812
2011-10-03	21.46	21.98	20.93	20.94	1347248
2011-10-04	20.70	21.42	20.11	21.38	1550609
2011-10-05	21.41	21.72	21.19	21.67	2001756
2011-10-06	21.66	21.99	21.47	21.96	1452957
2011-10-07	22.05	22.50	21.54	21.80	1076445
2011-10-10	22.37	22.91	22.26	22.83	680084
2011-10-11	22.61	23.13	22.41	22.71	512066
2011-10-12	23.04	23.97	22.90	23.56	867148
2011-10-13	23.28	23.28	22.57	23.19	613709
2011-10-14	23.50	23.93	23.30	23.86	535413
2011-10-17	23.56	23.67	22.71	22.84	556768
2011-10-18	22.83	23.86	22.50	23.70	621513
2011-10-19	23.47	24.15	23.04	23.13	1054728
2011-10-20	23.13	23.31	22.45	23.07	698798
2011-10-21	23.48	24.05	23.44	24.01	651960
2011-10-24	24.16	25.15	23.96	25.11	748427
2011-10-25	24.96	25.07	24.33	24.46	806187
2011-10-26	24.92	25.40	24.04	25.24	584084
2011-10-27	26.13	27.04	25.95	26.58	1108366
2011-10-28	26.54	27.36	26.34	27.19	1627598
2011-10-31	26.68	26.70	25.89	25.91	725340
2011-11-01	24.79	25.42	24.61	24.98	958468
2011-11-02	25.80	26.01	25.25	25.82	1145495
2011-11-03	26.25	26.61	25.62	26.48	818455
2011-11-04	26.28	26.48	25.86	26.27	644941
2011-11-07	26.18	26.37	25.59	26.13	525843
2011-11-08	26.43	27.08	26.07	27.01	1560210
2011-11-09	25.12	25.57	23.64	24.48	3223617
2011-11-10	25.66	25.93	24.84	25.07	1265272
2011-11-11	25.53	26.29	25.47	25.68	1357251
2011-11-14	25.47	25.75	25.24	25.45	919167
2011-11-15	26.07	27.01	25.55	26.72	2301066
2011-11-16	26.65	28.00	26.60	27.00	2667620
2011-11-17	27.15	27.15	25.63	25.93	1478496
2011-11-18	26.14	26.16	25.46	25.66	1018215
2011-11-21	25.06	25.29	24.71	25.14	1006363
2011-11-22	25.12	25.44	24.55	24.69	894951
2011-11-23	24.46	24.52	23.76	23.85	1116669
2011-11-25	23.74	24.22	23.53	23.58	303388
2011-11-28	24.61	24.93	24.28	24.49	1038603
2011-11-29	24.17	24.66	24.17	24.39	686395
2011-11-30	25.63	27.32	25.58	27.21	2096664
2011-12-01	27.02	27.60	26.71	27.02	919752
2011-12-02	27.42	27.67	27.04	27.18	1070180
2011-12-05	28.02	28.63	27.41	27.74	1320141
2011-12-06	27.74	28.29	27.44	27.94	810916
2011-12-07	27.65	28.41	27.34	28.18	1133594
2011-12-08	27.74	28.11	27.12	27.25	862272
2011-12-09	27.30	27.88	27.00	27.59	883564
2011-12-12	27.35	27.42	26.33	26.62	1163739
2011-12-13	26.90	27.19	25.71	25.97	1157544
2011-12-14	26.13	26.39	25.61	25.74	1521080
2011-12-15	26.29	27.02	26.14	26.82	1439954
2011-12-16	27.08	27.51	26.85	27.09	1356009
2011-12-19	27.07	27.19	25.97	26.10	791955
2011-12-20	26.76	27.38	26.68	27.21	929879
2011-12-21	27.16	27.43	26.83	27.43	1340131
2011-12-22	27.63	28.38	27.63	27.97	899950
2011-12-23	28.17	28.44	27.99	28.24	428903
2011-12-27	28.05	28.56	28.05	28.15	378888
2011-12-28	28.13	28.33	27.71	27.72	810872
2011-12-29	27.89	28.33	27.77	28.18	342390
2011-12-30	28.10	28.22	27.94	27.97	444574
2012-01-03	28.80	28.87	28.31	28.32	702280
2012-01-04	28.14	29.21	28.05	28.67	935407
2012-01-05	28.46	28.92	27.80	28.66	1068546
2012-01-06	28.68	29.36	28.48	29.03	808652
2012-01-09	29.05	29.32	28.62	29.11	819013
2012-01-10	29.41	29.48	28.80	28.87	910337
2012-01-11	28.79	29.13	28.73	28.77	1159070
2012-01-12	28.94	29.32	28.37	29.20	918947
2012-01-13	28.96	29.09	28.52	29.08	556502
2012-01-17	29.41	29.58	28.91	29.10	597271
2012-01-18	29.19	29.97	28.90	29.93	976494
2012-01-19	29.99	30.23	29.27	30.13	1676257
2012-01-20	30.05	30.27	29.95	30.15	926493
2012-01-23	30.16	30.27	29.34	29.62	1404056
2012-01-24	30.34	31.33	30.34	30.96	2432376
2012-01-25	31.00	31.46	30.75	31.30	1132568
2012-01-26	31.38	31.80	31.14	31.29	897529
2012-01-27	31.21	31.80	31.13	31.56	769784
2012-01-30	31.22	31.22	30.54	30.98	930464
2012-01-31	31.27	31.27	30.61	30.85	1000964
2012-02-01	31.14	31.56	31.05	31.38	787137
2012-02-02	31.56	31.73	31.39	31.52	860459
2012-02-03	32.24	32.41	31.69	32.21	858881
2012-02-06	32.00	32.22	31.91	32.14	406873
2012-02-07	31.95	32.16	31.82	31.98	905000
2012-02-08	32.16	32.36	31.92	32.19	865518
2012-02-09	32.29	32.31	31.56	31.87	939298
2012-02-10	31.35	31.78	31.08	31.36	740059
2012-02-13	31.75	31.75	31.31	31.57	511827
2012-02-14	31.45	31.50	30.79	31.19	584948
2012-02-15	31.30	31.40	30.61	30.80	729006
2012-02-16	30.84	31.37	30.67	31.29	486847
2012-02-17	31.58	31.80	31.39	31.70	936723
2012-02-21	31.77	31.90	31.19	31.27	690451
2012-02-22	30.98	31.06	30.16	30.56	1455980
2012-02-23	30.63	31.00	30.28	30.86	537408
2012-02-24	30.72	30.95	30.46	30.85	543702
2012-02-27	30.61	31.39	30.46	31.07	683987
2012-02-28	31.09	31.36	30.94	31.17	732502
2012-02-29	31.20	31.59	31.07	31.10	715814
2012-03-01	31.15	31.52	31.05	31.33	752003
2012-03-02	31.22	31.59	30.87	30.94	569445
2012-03-05	30.80	30.84	29.98	30.17	566595
2012-03-06	29.77	29.77	29.02	29.23	629156
2012-03-07	29.37	29.63	29.07	29.50	536234
2012-03-08	29.81	30.23	29.59	30.02	275807
2012-03-09	30.00	30.44	29.94	30.20	282060
2012-03-12	30.26	30.26	29.67	29.69	371907
2012-03-13	29.77	30.01	29.65	29.85	972372
2012-03-14	29.76	30.34	29.76	30.09	376810
2012-03-15	30.00	30.93	30.00	30.92	462812
2012-03-16	31.02	31.14	30.45	30.52	601123
2012-03-19	30.36	30.92	30.26	30.56	437776
2012-03-20	30.35	30.57	30.11	30.30	217817
2012-03-21	30.27	30.32	29.71	29.96	834989
2012-03-22	29.58	29.73	29.48	29.62	686340
2012-03-23	29.52	30.09	29.14	29.98	741721
2012-03-26	30.22	30.55	30.11	30.52	824284
2012-03-27	30.44	30.67	30.24	30.60	700275
2012-03-28	30.45	30.55	29.61	29.95	470127
2012-03-29	29.78	29.98	29.57	29.87	403804
2012-03-30	30.09	30.16	29.66	29.87	670701
2012-04-02	29.89	30.63	29.69	30.32	773332
2012-04-03	30.37	30.96	30.37	30.92	698343
2012-04-04	30.73	30.73	30.31	30.34	927143
2012-04-05	30.18	30.55	29.93	30.03	374437
2012-04-09	29.48	29.48	29.02	29.16	955243
2012-04-10	29.36	29.75	28.64	28.75	1103406
2012-04-11	29.15	29.42	28.97	29.28	625747
2012-04-12	29.28	30.27	29.28	30.16	484069
2012-04-13	29.97	30.25	29.78	29.88	592559
2012-04-16	30.02	30.49	29.83	30.29	482252
2012-04-17	30.58	31.37	30.49	31.05	616202
2012-04-18	30.99	31.12	30.66	30.83	415357
2012-04-19	30.86	31.54	30.72	31.34	810967
2012-04-20	31.68	31.68	31.32	31.45	739258
2012-04-23	30.91	31.31	30.75	31.11	1269028
2012-04-24	31.18	32.29	31.12	31.68	1189734
2012-04-25	31.91	32.44	31.71	32.35	1156075
2012-04-26	32.22	32.65	31.92	32.59	763503
2012-04-27	32.69	32.72	32.36	32.40	736324
2012-04-30	32.40	32.50	32.00	32.23	629124
2012-05-01	32.29	32.81	32.07	32.48	742930
2012-05-02	32.29	32.83	32.25	32.76	435799
2012-05-03	32.71	32.93	32.17	32.33	583110
2012-05-04	32.20	32.30	31.62	31.95	522705
2012-05-07	31.85	32.63	31.80	32.54	725451
2012-05-08	32.29	32.54	31.91	32.44	1071095
2012-05-09	31.99	32.97	31.81	32.59	1091308
2012-05-10	32.88	32.89	32.17	32.44	529882
2012-05-11	32.22	33.07	32.15	32.93	804408
2012-05-14	32.54	32.69	31.96	32.06	557605
2012-05-15	32.10	32.49	31.87	32.12	1049646
2012-05-16	32.26	32.49	31.73	31.76	673536
2012-05-17	31.85	31.92	30.27	30.34	749669
2012-05-18	30.45	30.58	29.89	30.00	773051
2012-05-21	30.02	31.41	30.01	31.34	621402
2012-05-22	31.40	31.45	30.61	30.79	881361
2012-05-23	30.57	31.37	30.28	31.30	566715
2012-05-24	31.63	31.91	31.19	31.91	703540
2012-05-25	32.00	32.17	31.32	31.51	625364
2012-05-29	31.95	32.44	31.80	32.33	779302
2012-05-30	31.82	31.83	31.02	31.24	566241
2012-05-31	31.22	31.56	30.62	31.28	662299
2012-06-01	30.35	30.79	29.67	29.86	852866
2012-06-04	29.88	30.06	28.85	29.84	1031144
2012-06-05	29.63	30.32	29.63	30.27	561064
2012-06-06	30.75	31.55	30.62	31.50	974871
2012-06-07	32.20	32.73	31.54	31.65	923837
2012-06-08	31.46	32.04	31.35	31.97	612410
2012-06-11	32.38	32.51	31.23	31.27	513064
2012-06-12	31.58	32.36	31.32	32.29	747486
2012-06-13	32.13	32.35	31.42	31.68	613073
2012-06-14	31.69	32.18	31.49	31.97	540964
2012-06-15	32.14	32.58	31.95	32.51	706927
2012-06-18	32.29	33.09	32.20	32.90	1020879
2012-06-19	33.14	34.09	33.11	33.60	1275241
2012-06-20	33.58	34.24	33.54	34.00	1115645
2012-06-21	34.10	34.17	32.66	32.93	792586
2012-06-22	33.27	33.76	32.93	33.29	1344094
2012-06-25	33.09	33.55	32.68	33.05	755185
2012-06-26	33.11	33.71	33.08	33.54	1083605
2012-06-27	33.67	33.88	33.57	33.74	1363094
2012-06-28	33.28	33.56	32.78	33.46	970865
2012-06-29	34.21	34.22	33.63	33.91	860747
2012-07-02	33.88	34.11	33.40	33.76	613394
2012-07-03	33.76	33.89	33.59	33.85	605120
2012-07-05	33.78	34.40	33.77	34.31	979483
2012-07-06	33.97	34.22	33.84	34.11	581412
2012-07-09	33.96	34.12	33.46	33.74	341516
2012-07-10	34.08	34.12	33.09	33.30	416244
2012-07-11	33.48	33.53	32.73	33.31	694854
2012-07-12	32.87	33.58	32.56	33.37	584379
2012-07-13	33.57	33.87	33.42	33.56	792762
2012-07-16	33.39	33.74	33.08	33.55	536617
2012-07-17	33.69	33.98	33.27	33.96	958395
2012-07-18	33.83	34.26	33.62	34.06	636510
2012-07-19	34.10	34.32	33.73	33.94	750671
2012-07-20	33.72	34.20	33.57	33.91	500981
2012-07-23	33.16	33.19	32.15	32.55	1214369
2012-07-24	32.65	32.79	31.88	32.28	860474
2012-07-25	32.38	32.70	32.03	32.69	1136511
2012-07-26	33.41	33.41	32.03	33.10	1235938
2012-07-27	33.24	34.81	33.24	34.49	1388004
2012-07-30	34.55	35.39	34.55	35.08	1407006
2012-07-31	34.88	35.08	34.41	34.44	701280
2012-08-01	34.59	34.69	33.61	33.69	882591
2012-08-02	33.45	34.00	33.13	33.94	581282
2012-08-03	34.69	34.80	34.03	34.44	678293
2012-08-06	34.54	34.74	34.41	34.44	550254
2012-08-07	34.59	34.73	34.49	34.56	708190
2012-08-08	34.50	35.01	34.41	34.88	909139
2012-08-09	34.84	35.04	34.64	34.82	1011266
2012-08-10	34.68	35.69	34.38	35.67	1102996
2012-08-13	35.59	35.69	35.26	35.62	745384
2012-08-14	35.78	36.08	35.41	36.05	802608
2012-08-15	36.05	36.43	35.60	36.24	511603
2012-08-16	36.16	36.67	36.14	36.35	642045
2012-08-17	36.34	36.47	36.07	36.30	708542
2012-08-20	36.32	36.34	35.95	36.15	458794
2012-08-21	36.34	36.43	35.69	35.84	509537
2012-08-22	35.84	36.34	35.78	36.23	695447
2012-08-23	36.20	36.25	35.84	35.96	472109
2012-08-24	35.90	35.98	35.55	35.96	429863
2012-08-27	36.01	36.01	35.50	35.60	365669
2012-08-28	35.56	35.84	35.41	35.71	358762
2012-08-29	35.82	35.82	35.27	35.59	523647
2012-08-30	35.19	35.60	35.12	35.57	401855
2012-08-31	35.74	36.23	35.56	36.02	468848
2012-09-04	35.97	36.15	35.30	36.07	784736
2012-09-05	36.06	36.68	35.90	36.50	646650
2012-09-06	36.69	37.23	36.63	36.94	560341
2012-09-07	36.94	37.29	36.58	36.64	654688
2012-09-10	36.71	37.92	36.60	37.54	897616
2012-09-11	37.60	37.64	36.86	37.18	535042
2012-09-12	37.33	37.52	36.66	37.05	422699
2012-09-13	37.15	37.98	36.82	37.52	1224071
2012-09-14	38.29	38.29	37.27	37.38	798119
2012-09-17	37.23	37.38	36.91	36.98	383323
2012-09-18	36.90	37.02	36.38	36.44	778161
2012-09-19	36.48	37.45	36.48	36.71	767481
2012-09-20	36.54	36.82	36.32	36.71	595799
2012-09-21	36.89	36.89	36.29	36.39	1312060
2012-09-24	36.27	36.52	35.80	36.06	626807
2012-09-25	35.30	35.72	33.82	33.89	3750012
2012-09-26	33.74	34.29	33.61	34.03	1080620
2012-09-27	34.11	35.48	34.05	35.44	1529191
2012-09-28	35.18	35.31	34.78	35.03	872709
2012-10-01	35.18	35.55	34.87	35.16	1179084
2012-10-02	35.26	35.33	34.74	34.98	764811
2012-10-03	35.23	35.53	35.10	35.12	914793
2012-10-04	35.26	35.77	35.26	35.76	552762
2012-10-05	35.91	36.45	35.62	35.72	463393
2012-10-08	34.93	34.94	34.04	34.80	944312
2012-10-09	34.78	34.91	34.21	34.32	793484
2012-10-10	34.33	34.46	33.98	34.05	546961
2012-10-11	34.31	34.62	33.97	33.98	479664
2012-10-12	33.95	34.04	33.40	33.71	478349
2012-10-15	33.87	34.29	33.29	34.28	579642
2012-10-16	34.40	34.80	34.06	34.18	775707
2012-10-17	34.04	34.59	33.90	34.47	918268
2012-10-18	34.38	34.85	34.23	34.74	449621
2012-10-19	34.59	34.68	33.98	34.23	642113
2012-10-22	34.28	35.21	33.95	34.32	310171
2012-10-23	33.69	33.75	32.86	33.65	1423745
2012-10-24	33.87	34.11	33.65	33.73	635927
2012-10-25	34.02	34.02	32.95	33.52	1058796
2012-10-26	33.66	33.84	33.10	33.63	707686
2012-10-31	33.84	35.61	33.84	34.81	1292017
2012-11-01	34.90	35.93	34.90	35.88	878574
2012-11-02	36.23	36.23	34.81	34.86	948251
2012-11-05	34.81	35.47	34.43	35.40	775355
2012-11-06	35.49	36.17	35.47	35.94	627721
2012-11-07	35.21	35.96	34.94	35.34	645771
2012-11-08	35.24	35.42	34.75	34.78	471948
2012-11-09	34.71	35.50	34.28	35.36	545076
2012-11-12	35.55	35.62	35.13	35.26	482388
2012-11-13	34.84	35.66	34.84	35.20	493730
2012-11-14	35.36	35.55	34.41	34.43	542867
2012-11-15	34.34	34.42	33.08	33.41	1194689
2012-11-16	33.57	33.59	33.04	33.40	663760
2012-11-19	33.89	34.18	32.89	34.04	533452
2012-11-20	34.02	34.48	33.72	34.02	520419
2012-11-21	34.11	34.11	33.76	33.88	339193
2012-11-23	34.09	34.50	34.09	34.38	206578
2012-11-26	34.08	34.17	32.98	33.83	1345987
2012-11-27	33.89	34.47	33.72	34.18	699655
2012-11-28	33.91	34.61	33.51	34.55	507686
2012-11-29	34.77	34.78	34.30	34.50	481070
2012-11-30	34.53	34.86	34.15	34.70	535768
2012-12-03	35.07	35.07	34.25	34.47	982259
2012-12-04	34.54	36.00	34.48	35.67	1209249
2012-12-05	35.75	36.87	35.73	36.60	1273478
2012-12-06	36.47	36.81	36.18	36.74	826857
2012-12-07	36.78	37.40	36.70	37.38	796844
2012-12-10	37.32	37.54	37.12	37.47	432291
2012-12-11	37.66	37.77	37.44	37.58	570999
2012-12-12	38.04	38.47	37.71	37.82	757056
2012-12-13	37.69	37.89	37.11	37.22	1068325
2012-12-14	37.20	37.68	36.90	37.06	1170140
2012-12-17	37.23	38.16	37.17	38.11	742519
2012-12-18	38.31	38.86	37.94	38.73	823175
2012-12-19	38.75	38.90	38.15	38.41	966358
2012-12-20	38.53	39.55	38.43	39.53	1149948
2012-12-21	38.79	39.48	38.75	39.20	1249708
2012-12-24	39.03	39.18	38.91	39.03	166936
2012-12-26	39.13	39.20	38.70	39.03	480863
2012-12-27	39.04	39.09	38.35	38.94	340943
2012-12-28	38.75	39.03	38.60	38.68	379944
2012-12-31	38.61	39.41	38.53	39.34	535485
2013-01-02	40.25	41.46	40.25	41.35	1315607
2013-01-03	41.36	41.56	40.34	40.64	740852
2013-01-04	40.81	41.48	40.51	41.46	755731
2013-01-07	41.28	41.41	40.88	41.11	647627
2013-01-08	41.08	41.15	40.72	41.07	609224
2013-01-09	41.21	41.64	41.11	41.34	612506
2013-01-10	41.65	42.39	41.50	42.26	831375
2013-01-11	41.94	42.40	41.37	41.43	879810
2013-01-14	41.54	41.71	41.19	41.27	525504
2013-01-15	41.14	41.61	41.07	41.56	501734
2013-01-16	41.46	41.59	41.15	41.27	409312
2013-01-17	41.54	41.84	41.33	41.70	401727
2013-01-18	41.78	41.78	41.33	41.58	382391
2013-01-22	41.63	41.95	41.48	41.68	466340
2013-01-23	41.82	42.40	41.70	42.13	842831
2013-01-24	42.20	42.55	41.76	41.96	622864
2013-01-25	42.18	42.39	42.13	42.24	656866
2013-01-28	42.14	42.18	41.44	41.85	1027420
2013-01-29	38.53	40.12	37.30	39.35	5689317
2013-01-30	39.28	39.35	38.32	38.50	1410501
2013-01-31	38.33	39.36	37.65	38.41	1304191
2013-02-01	38.69	38.73	38.20	38.66	1342049
2013-02-04	38.50	38.71	38.19	38.34	995356
2013-02-05	38.62	38.92	38.39	38.61	873814
2013-02-06	38.56	38.97	38.27	38.42	1060652
2013-02-07	38.50	38.66	37.74	37.99	750954
2013-02-08	37.99	38.28	37.74	38.09	1004702
2013-02-11	38.20	38.29	37.79	37.91	783698
2013-02-12	37.94	38.40	37.94	38.21	638191
2013-02-13	38.21	38.58	37.86	38.26	818941
2013-02-14	37.99	38.59	37.86	38.56	801270
2013-02-15	38.66	39.43	38.43	39.17	1543433
2013-02-19	39.17	39.66	39.11	39.43	967454
2013-02-20	39.37	39.44	37.88	37.97	934942
2013-02-21	37.83	37.83	36.61	36.90	1500650
2013-02-22	37.08	37.73	36.80	37.70	1129629
2013-02-25	37.89	37.95	36.59	36.60	863300
2013-02-26	36.68	36.99	36.39	36.99	465523
2013-02-27	38.88	38.88	37.48	38.35	1078870
2013-02-28	38.37	38.49	38.03	38.15	926024
2013-03-01	37.82	38.02	37.28	37.93	1053581
2013-03-04	37.84	38.29	37.66	38.14	462069
2013-03-05	38.42	38.70	38.01	38.09	736499
2013-03-06	38.33	38.43	37.83	37.90	616576
2013-03-07	37.92	38.32	37.85	38.07	440784
2013-03-08	38.40	39.11	38.29	38.83	1056125
2013-03-11	38.78	39.95	38.61	39.85	1109203
2013-03-12	39.62	39.95	39.30	39.67	664791
2013-03-13	39.57	39.74	39.06	39.58	441692
2013-03-14	39.82	39.85	39.10	39.55	919980
2013-03-15	39.40	39.98	39.28	39.64	851723
2013-03-18	39.42	39.42	38.95	39.16	843781
2013-03-19	39.26	39.40	38.49	38.79	860713
2013-03-20	38.85	39.29	38.85	39.15	418111
2013-03-21	38.71	39.23	38.24	38.44	702530
2013-03-22	38.35	38.38	36.78	37.35	1863797
2013-03-25	36.21	36.93	35.96	36.90	2268650
2013-03-26	36.69	37.17	36.38	36.66	1487937
2013-03-27	36.12	36.19	35.28	35.60	3321425
2013-03-28	35.59	36.36	35.48	36.35	1402704
2013-04-01	36.35	36.41	35.65	36.29	1544011
2013-04-02	36.65	38.48	36.57	37.14	3438275
2013-04-03	37.10	37.17	36.12	36.57	1924600
2013-04-04	36.55	37.11	36.28	37.06	869074
2013-04-05	36.51	36.86	36.14	36.81	723446
2013-04-08	36.83	36.92	36.34	36.74	698594
2013-04-09	36.88	37.44	36.60	37.34	766578
2013-04-10	37.42	37.84	37.17	37.73	1230850
2013-04-11	37.73	38.60	37.73	38.57	1215870
2013-04-12	40.79	42.65	40.73	42.40	5847045
2013-04-15	42.31	42.67	40.87	41.34	2368128
2013-04-16	42.32	42.32	41.42	41.77	2127606
2013-04-17	41.53	41.88	41.10	41.72	1713553
2013-04-18	41.77	42.18	41.14	41.22	1757059
2013-04-19	41.34	42.59	41.22	42.42	1274359
2013-04-22	42.51	42.72	41.83	42.31	1073691
2013-04-23	42.58	42.89	42.07	42.57	1435788
2013-04-24	42.91	44.14	42.19	42.64	2251151
2013-04-25	42.07	42.89	41.91	42.51	1195581
2013-04-26	42.49	42.54	41.71	42.02	1006407
2013-04-29	42.18	42.23	41.59	41.82	1075539
2013-04-30	41.89	42.03	41.50	41.69	1098322
2013-05-01	41.78	41.89	41.31	41.40	1178086
2013-05-02	41.48	42.14	41.41	41.96	658752
2013-05-03	42.03	43.20	41.59	42.99	1040792
2013-05-06	42.89	43.23	42.58	43.04	696730
2013-05-07	43.35	43.47	42.79	43.05	755485
2013-05-08	43.00	43.75	42.84	43.75	672938
2013-05-09	43.54	43.57	43.18	43.32	680978
2013-05-10	43.31	43.48	42.94	43.19	908366
2013-05-13	43.18	43.21	42.54	42.65	556956
2013-05-14	42.76	43.29	42.76	43.18	774775
2013-05-15	43.26	44.38	43.26	44.04	1539333
2013-05-16	44.02	44.04	43.25	43.38	1038886
2013-05-17	43.68	43.79	43.07	43.60	939220
2013-05-20	43.50	43.85	43.23	43.52	1044258
2013-05-21	43.81	44.58	43.75	43.80	1086621
2013-05-22	43.80	44.42	43.16	43.46	1081611
2013-05-23	42.85	43.73	42.57	43.59	1596439
2013-05-24	43.14	43.44	42.86	43.43	989843
2013-05-28	43.90	44.39	43.51	43.70	1164088
2013-05-29	43.58	43.64	42.85	43.16	944446
2013-05-30	43.05	43.28	42.82	43.16	908309
2013-05-31	42.82	43.99	42.82	43.51	3439078
2013-06-03	43.52	43.64	42.74	43.29	1076328
2013-06-04	42.00	43.33	41.82	42.87	785601
2013-06-05	42.78	42.89	41.74	41.87	988695
2013-06-06	41.91	42.27	41.33	41.91	933689
2013-06-07	42.14	42.60	41.81	42.48	586903
2013-06-10	42.49	42.49	41.93	42.29	615480
2013-06-11	42.13	42.92	42.04	42.11	912848
2013-06-12	42.52	42.55	41.59	41.82	542162
2013-06-13	41.71	42.82	41.62	42.55	514887
2013-06-14	42.45	42.58	42.02	42.18	411892
2013-06-17	42.41	42.59	42.02	42.13	521531
2013-06-18	42.20	42.72	42.17	42.44	610377
2013-06-19	42.49	42.63	42.01	42.04	606323
2013-06-20	41.48	41.63	41.06	41.27	889207
2013-06-21	41.27	41.43	40.75	41.19	1263515
2013-06-24	40.67	40.76	39.63	40.09	1226354
2013-06-25	40.22	40.53	39.84	40.53	643982
2013-06-26	40.95	41.26	40.44	41.02	521082
2013-06-27	41.44	41.61	41.11	41.49	485661
2013-06-28	41.31	41.46	40.71	40.85	1126024
2013-07-01	41.00	41.68	40.95	41.33	812642
2013-07-02	41.24	41.66	40.82	40.96	568047
2013-07-03	40.69	41.01	40.51	40.77	226480
2013-07-05	41.14	41.54	40.96	41.46	375663
2013-07-08	41.64	41.84	41.43	41.50	395088
2013-07-09	41.88	42.12	41.75	41.77	518431
2013-07-10	41.77	41.98	41.66	41.79	452318
2013-07-11	42.18	42.28	41.70	42.08	657402
2013-07-12	41.99	42.38	41.72	42.12	441099
2013-07-15	42.35	42.47	42.01	42.09	430243
2013-07-16	42.14	42.14	41.18	41.57	752738
2013-07-17	41.64	42.12	41.43	42.11	660597
2013-07-18	42.08	42.44	42.03	42.42	562913
2013-07-19	42.20	42.91	42.11	42.89	558499
2013-07-22	42.76	43.09	42.70	43.09	614383
2013-07-23	43.17	43.36	42.99	43.25	701858
2013-07-24	43.25	43.36	41.85	42.29	1362856
2013-07-25	42.67	44.05	41.96	43.28	1494958
2013-07-26	43.06	43.06	42.26	42.46	697605
2013-07-29	42.48	42.95	42.00	42.08	542923
2013-07-30	42.12	42.54	41.83	42.38	450406
2013-07-31	42.59	42.83	42.29	42.49	493516
2013-08-01	42.86	43.28	42.53	42.76	1061547
2013-08-02	42.73	42.92	42.19	42.78	709125
2013-08-05	42.66	43.07	42.00	42.93	358944
2013-08-06	42.90	43.12	42.43	43.10	635814
2013-08-07	43.04	43.07	42.62	42.96	568838
2013-08-08	43.17	43.63	43.11	43.56	618849
2013-08-09	43.50	44.01	43.25	43.90	397805
2013-08-12	43.68	44.52	43.45	44.23	632368
2013-08-13	44.22	44.59	44.08	44.46	444344
2013-08-14	44.99	44.99	43.91	44.05	566537
2013-08-15	43.66	43.66	42.85	43.07	304661
2013-08-16	42.88	43.49	42.76	43.14	433183
2013-08-19	42.95	43.06	41.93	42.04	626315
2013-08-20	42.10	43.01	41.96	42.91	656211
2013-08-21	42.86	43.22	42.65	42.81	672881
2013-08-22	42.61	42.94	42.25	42.85	756663
2013-08-23	42.86	43.07	42.40	42.77	500683
2013-08-26	42.74	43.05	42.65	42.72	604529
2013-08-27	42.25	42.69	42.14	42.19	686139
2013-08-28	42.27	42.61	42.10	42.37	615480
2013-08-29	42.39	43.12	42.39	42.82	337211
2013-08-30	42.83	43.05	42.18	42.67	510468
2013-09-03	43.28	43.39	42.34	42.80	768951
2013-09-04	42.73	43.17	42.59	42.91	861621
2013-09-05	42.88	43.16	42.72	42.73	476998
2013-09-06	42.89	43.22	42.21	42.81	559077
2013-09-09	43.03	43.46	42.84	43.30	334571
2013-09-10	43.56	43.80	43.30	43.34	471995
2013-09-11	43.23	44.19	42.99	44.17	602590
2013-09-12	44.04	44.97	44.04	44.65	1058630
2013-09-13	44.84	44.91	44.14	44.72	479553
2013-09-16	45.09	45.43	44.77	44.89	524807
2013-09-17	44.86	45.15	44.73	45.04	281002
2013-09-18	44.95	45.83	44.84	45.71	581546
2013-09-19	45.75	45.99	45.44	45.50	399248
2013-09-20	45.81	46.31	44.80	44.80	894344
2013-09-23	44.80	45.38	44.49	44.95	484127
2013-09-24	44.96	45.28	44.74	45.00	378368
2013-09-25	45.00	45.68	44.82	44.98	428222
2013-09-26	45.16	45.75	45.00	45.20	297197
2013-09-27	44.89	45.15	44.52	44.69	424533
2013-09-30	44.41	45.46	44.14	45.25	703299
2013-10-01	44.26	44.92	43.63	44.03	2187432
2013-10-02	43.58	43.87	43.22	43.29	1371918
2013-10-03	42.49	42.91	41.68	42.55	2206387
2013-10-04	42.48	43.14	42.23	42.85	863349
2013-10-07	42.44	42.65	42.11	42.13	901302
2013-10-08	42.16	42.33	41.42	41.63	834962
2013-10-09	41.72	41.87	41.31	41.63	833138
2013-10-10	42.06	42.62	42.01	42.62	721915
2013-10-11	42.45	42.88	42.30	42.80	459424
2013-10-14	42.41	43.39	42.29	43.25	716667
2013-10-15	42.85	43.43	42.85	43.14	642409
2013-10-16	43.44	43.77	43.30	43.75	522057
2013-10-17	43.62	44.81	43.45	44.77	713873
2013-10-18	44.85	45.01	44.53	44.78	661419
2013-10-21	44.73	44.93	44.41	44.66	361536
2013-10-22	44.70	45.03	44.35	44.55	771731
2013-10-23	44.38	44.55	43.90	44.48	526798
2013-10-24	44.64	44.90	44.34	44.69	343752
2013-10-25	44.84	44.86	44.32	44.77	292963
2013-10-28	44.84	45.10	44.66	44.94	414078
2013-10-29	44.95	45.44	44.78	45.30	777543
2013-10-30	45.31	45.55	45.17	45.36	685832
2013-10-31	45.41	45.55	45.13	45.28	569949
2013-11-01	45.23	45.54	45.01	45.24	748006
2013-11-04	45.28	45.92	45.25	45.92	672103
2013-11-05	45.07	45.67	42.61	42.89	4145129
2013-11-06	43.07	43.88	42.96	43.23	1338636
2013-11-07	43.24	43.52	42.52	43.07	816883
2013-11-08	43.09	43.40	42.82	43.39	480061
2013-11-11	43.44	43.69	43.26	43.53	293404
2013-11-12	43.49	43.81	43.24	43.78	633145
2013-11-13	43.59	43.89	43.40	43.88	629317
2013-11-14	43.83	44.53	43.79	44.48	584155
2013-11-15	44.65	45.01	44.50	44.90	597031
2013-11-18	44.90	44.90	43.52	43.63	577383
2013-11-19	43.49	44.34	43.21	43.91	608538
2013-11-20	44.28	44.67	43.86	44.19	461595
2013-11-21	44.16	44.46	44.00	44.39	409537
2013-11-22	44.38	44.43	44.04	44.40	266895
2013-11-25	44.53	44.62	44.22	44.46	323142
2013-11-26	44.55	44.70	44.08	44.58	759486
2013-11-27	44.84	44.89	44.42	44.58	355615
2013-11-29	44.69	44.93	44.53	44.56	162368
2013-12-02	44.47	45.73	44.47	45.09	859793
2013-12-03	44.91	45.31	44.58	44.83	668907
2013-12-04	44.79	45.46	44.64	45.36	542226
2013-12-05	45.19	45.71	45.05	45.45	505274
2013-12-06	45.72	46.48	45.72	45.85	794860
2013-12-09	45.90	46.55	45.88	46.43	703404
2013-12-10	46.18	46.41	45.81	45.81	769394
2013-12-11	45.89	45.89	45.12	45.28	401560
2013-12-12	45.32	45.76	45.08	45.57	603841
2013-12-13	45.62	46.01	45.51	45.91	405821
2013-12-16	45.50	46.07	45.49	45.70	785750
2013-12-17	45.57	46.03	45.33	45.88	746418
2013-12-18	46.09	46.47	45.45	46.44	439668
2013-12-19	46.44	46.56	45.86	46.13	518639
2013-12-20	46.16	46.60	46.06	46.48	952732
2013-12-23	46.51	47.19	46.35	46.92	457071
2013-12-24	46.97	47.39	46.97	47.27	104011
2013-12-26	47.34	47.40	46.97	47.25	465255
2013-12-27	47.74	47.79	47.46	47.48	165622
2013-12-30	47.46	47.65	47.21	47.24	250704
2013-12-31	47.31	47.59	47.01	47.48	355724
2014-01-02	47.24	47.69	47.13	47.43	630571
2014-01-03	47.59	47.65	47.15	47.46	623041
2014-01-06	47.61	47.76	47.16	47.50	1085197
2014-01-07	47.44	48.12	47.43	48.08	649355
2014-01-08	48.02	48.46	47.59	48.44	756068
2014-01-09	48.58	48.92	48.32	48.48	712873
2014-01-10	48.46	49.14	48.40	48.92	623860
2014-01-13	48.85	49.04	47.98	48.11	351938
2014-01-14	48.15	48.81	47.95	48.79	463079
2014-01-15	49.04	49.35	48.89	48.99	626370
2014-01-16	48.78	49.01	48.52	48.64	442804
2014-01-17	48.53	48.80	48.24	48.39	459814
2014-01-21	48.86	48.93	48.29	48.33	452839
2014-01-22	48.33	48.62	47.54	47.78	730136
2014-01-23	47.46	47.54	47.00	47.48	899251
2014-01-24	47.27	47.35	46.49	46.56	765226
2014-01-27	46.52	47.18	45.78	46.62	1031304
2014-01-28	45.91	46.95	45.36	46.08	1613255
2014-01-29	45.98	46.53	45.69	46.02	630607
2014-01-30	46.07	46.46	45.69	46.05	522474
2014-01-31	45.61	46.03	45.28	45.41	652552
2014-02-03	45.26	45.29	43.53	43.59	1387493
2014-02-04	43.86	44.14	43.52	43.77	894068
2014-02-05	43.71	44.33	43.43	44.11	853832
2014-02-06	44.16	46.02	44.11	45.68	1145317
2014-02-07	45.81	46.32	45.80	46.24	656733
2014-02-10	46.12	46.48	45.87	45.96	1027266
2014-02-11	46.06	46.42	45.65	46.36	839171
2014-02-12	46.67	47.12	46.50	46.88	1006857
2014-02-13	46.64	47.16	46.58	46.98	617546
2014-02-14	46.90	47.18	46.78	47.06	537865
2014-02-18	47.65	48.14	46.81	46.91	1227288
2014-02-19	46.70	47.00	46.38	46.39	718940
2014-02-20	46.42	46.66	46.00	46.43	937561
2014-02-21	46.61	46.80	46.27	46.30	952604
2014-02-24	46.40	46.63	46.01	46.07	718888
2014-02-25	46.21	46.43	45.87	45.95	645493
2014-02-26	45.95	46.60	45.80	46.48	1428086
2014-02-27	46.33	46.87	46.20	46.72	584992
2014-02-28	46.81	46.97	46.05	46.17	664193
2014-03-03	45.86	45.87	45.21	45.44	1344753
2014-03-04	45.61	46.22	45.56	46.22	1146830
2014-03-05	46.14	46.47	45.91	46.28	621159
2014-03-06	46.38	47.57	46.24	47.39	1154148
2014-03-07	47.58	47.86	47.37	47.48	653569
2014-03-10	47.45	47.64	46.95	46.99	573651
2014-03-11	47.03	47.15	46.80	46.91	693668
2014-03-12	46.55	46.83	46.48	46.67	723865
2014-03-13	46.86	46.91	45.87	45.98	632025
2014-03-14	45.87	46.37	45.87	46.27	771271
2014-03-17	46.55	46.81	46.45	46.74	437306
2014-03-18	46.79	47.19	46.54	47.15	437269
2014-03-19	46.93	47.77	46.75	47.27	643940
2014-03-20	47.21	47.75	46.97	47.70	524354
2014-03-21	48.10	48.10	47.73	47.80	1058183
2014-03-24	47.90	48.16	47.42	48.09	691815
2014-03-25	48.19	48.84	48.19	48.81	1268784
2014-03-26	48.92	48.93	47.70	47.73	688816
2014-03-27	47.68	47.81	47.41	47.63	434796
2014-03-28	47.73	48.20	47.59	47.99	499009
2014-03-31	48.33	48.83	48.11	48.67	583908
2014-04-01	48.84	49.12	48.67	49.12	904129
2014-04-02	49.07	49.17	48.63	48.86	579601
2014-04-03	48.93	48.93	48.17	48.42	820279
2014-04-04	48.49	48.79	47.47	47.75	760810
2014-04-07	47.71	47.75	45.89	46.20	977825
2014-04-08	46.22	47.26	45.81	47.22	893041
2014-04-09	47.36	48.06	47.32	47.93	761281
2014-04-10	48.08	48.10	46.47	46.55	642356
2014-04-11	46.36	46.82	46.30	46.48	710852
2014-04-14	46.80	46.82	46.17	46.49	368252
2014-04-15	46.54	46.86	46.02	46.79	540897
2014-04-16	47.23	47.77	47.11	47.74	489468
2014-04-17	47.64	47.88	47.27	47.34	559049
2014-04-21	47.48	47.73	47.13	47.66	603350
2014-04-22	47.73	47.89	47.53	47.75	541783
2014-04-23	47.83	47.92	47.41	47.58	433731
2014-04-24	47.80	47.92	47.41	47.79	346994
2014-04-25	47.59	47.70	47.21	47.35	341066
2014-04-28	47.46	47.68	46.29	47.07	416554
2014-04-29	47.36	47.49	46.99	47.14	372593
2014-04-30	47.00	47.38	46.71	47.26	840732
2014-05-01	48.19	49.42	47.95	49.29	2140940
2014-05-02	49.29	50.16	49.07	49.38	1123052
2014-05-05	48.96	49.65	48.76	49.63	796445
2014-05-06	49.23	49.97	49.09	49.83	693671
2014-05-07	49.93	50.44	49.69	50.15	686067
2014-05-08	49.68	50.98	49.68	50.90	1846452
2014-05-09	50.78	50.89	50.24	50.39	624999
2014-05-12	50.56	51.06	50.48	50.95	494208
2014-05-13	50.98	51.06	50.59	50.72	452641
2014-05-14	50.49	51.06	50.42	50.72	460147
2014-05-15	50.70	50.93	49.59	50.05	498012
2014-05-16	50.01	50.16	49.68	50.08	599315
2014-05-19	50.03	50.80	49.91	50.14	361782
2014-05-20	50.12	50.21	49.38	49.47	433774
2014-05-21	49.70	50.01	49.48	49.81	452202
2014-05-22	49.65	50.13	49.57	50.01	339298
2014-05-23	49.88	50.60	49.23	50.39	322450
2014-05-27	50.99	51.05	50.31	50.40	227954
2014-05-28	50.24	50.42	50.05	50.28	375801
2014-05-29	50.39	50.78	50.16	50.75	411143
2014-05-30	50.59	50.76	50.34	50.39	743885
2014-06-02	50.55	51.09	50.42	50.89	540504
2014-06-03	50.48	51.00	50.48	50.98	580310
2014-06-04	50.86	51.40	50.75	51.38	657266
2014-06-05	51.60	51.79	51.13	51.67	489692
2014-06-06	52.01	52.19	51.73	52.06	532733
2014-06-09	51.79	51.87	51.44	51.86	545706
2014-06-10	51.71	51.86	51.41	51.71	407639
2014-06-11	51.58	51.64	51.27	51.47	348301
2014-06-12	51.41	51.81	51.18	51.36	584017
2014-06-13	51.45	51.68	51.26	51.52	446153
2014-06-16	51.65	51.96	51.36	51.54	583047
2014-06-17	51.61	52.15	51.12	51.76	697279
2014-06-18	51.73	52.32	51.58	52.21	588044
2014-06-19	52.21	52.39	51.92	52.27	492742
2014-06-20	52.25	52.51	52.13	52.44	772816
2014-06-23	52.95	53.25	52.65	52.72	700245
2014-06-24	52.68	52.84	52.21	52.46	647383
2014-06-25	52.46	52.98	52.46	52.83	388421
2014-06-26	52.96	53.15	52.30	52.92	613839
2014-06-27	52.77	52.91	52.45	52.77	561356
2014-06-30	53.14	53.30	52.83	53.20	469372
2014-07-01	53.41	53.83	53.17	53.43	749946
2014-07-02	53.21	53.41	53.14	53.28	413178
2014-07-03	53.31	53.57	53.20	53.43	290386
2014-07-07	53.35	53.37	52.84	53.02	714122
2014-07-08	52.96	53.33	52.71	53.01	601417
2014-07-09	53.18	53.62	52.95	53.51	555377
2014-07-10	52.85	52.89	52.51	52.64	713362
2014-07-11	52.64	52.73	52.37	52.58	481309
2014-07-14	52.87	53.22	52.48	52.62	368559
2014-07-15	52.91	53.29	52.52	52.81	448155
2014-07-16	52.98	53.01	52.42	52.63	514409
2014-07-17	52.38	52.61	51.89	51.91	429665
2014-07-18	52.11	52.33	51.85	52.14	944955
2014-07-21	52.08	52.15	51.58	51.77	561607
2014-07-22	52.18	52.25	51.83	51.91	344062
2014-07-23	52.03	52.26	51.86	52.10	384661
2014-07-24	52.46	53.14	52.46	52.60	712357
2014-07-25	52.58	52.94	52.32	52.83	401059
2014-07-28	52.77	53.32	52.64	53.11	585598
2014-07-29	53.09	53.32	52.74	52.86	504392
2014-07-30	52.96	53.01	52.31	52.54	728294
2014-07-31	52.07	52.53	51.05	51.20	1039953
2014-08-01	49.66	50.18	48.67	49.86	3564857
2014-08-04	49.96	50.14	49.27	49.90	1097824
2014-08-05	49.91	50.46	49.45	49.54	1243865
2014-08-06	49.42	50.12	48.68	49.23	1579250
2014-08-07	49.35	49.50	48.22	48.66	1721273
2014-08-08	49.07	49.44	48.89	49.32	1174225
2014-08-11	49.85	50.00	49.63	49.90	1186675
2014-08-12	49.55	50.81	49.55	50.65	1113779
2014-08-13	50.95	51.70	50.76	51.16	1509259
2014-08-14	51.12	51.47	51.12	51.35	676467
2014-08-15	51.45	51.59	50.82	51.26	843666
2014-08-18	51.44	52.03	51.38	51.99	494791
2014-08-19	52.11	52.25	51.81	52.08	659128
2014-08-20	51.89	52.52	51.88	52.30	869005
2014-08-21	52.35	52.57	52.19	52.39	796816
2014-08-22	52.43	52.70	52.26	52.50	509704
2014-08-25	52.80	53.11	52.47	52.84	821942
2014-08-26	52.94	53.10	52.63	52.72	599722
2014-08-27	52.93	52.93	52.28	52.41	501309
2014-08-28	52.30	52.55	52.15	52.32	565248
2014-08-29	52.53	52.64	52.35	52.46	540708
2014-09-02	52.58	53.04	52.58	52.82	1174588
2014-09-03	52.94	53.06	52.49	52.87	817483
2014-09-04	52.79	53.20	52.76	52.96	797604
2014-09-05	52.85	53.12	52.53	52.72	566198
2014-09-08	52.62	53.08	52.33	52.55	621454
2014-09-09	52.39	52.60	51.70	51.78	594026
2014-09-10	51.92	52.51	51.58	52.31	708627
2014-09-11	52.19	52.89	52.09	52.59	447364
2014-09-12	52.44	52.84	51.67	51.97	669909
2014-09-15	52.10	52.54	51.85	52.41	507677
2014-09-16	52.40	52.97	52.29	52.73	856565
2014-09-17	52.75	53.21	52.53	52.97	689912
2014-09-18	53.02	53.41	53.02	53.10	618797
2014-09-19	53.31	53.46	52.65	52.80	663632
2014-09-22	52.73	52.84	52.13	52.14	579317
2014-09-23	51.97	52.72	51.81	52.37	857728
2014-09-24	52.26	52.69	52.02	52.63	467655
2014-09-25	52.36	52.50	51.79	51.81	556108
2014-09-26	51.76	52.12	51.59	51.83	393446
2014-09-29	51.51	51.96	51.27	51.72	415493
2014-09-30	51.63	51.75	50.84	50.93	758278
2014-10-01	50.75	51.06	48.85	49.24	2402864
2014-10-02	49.22	49.81	48.66	49.74	1043568
2014-10-03	50.14	50.34	49.57	49.69	1205465
2014-10-06	49.97	50.01	49.50	49.70	529541
2014-10-07	49.32	49.45	48.77	48.82	1399275
2014-10-08	48.77	49.35	48.22	49.33	893300
2014-10-09	49.32	49.50	48.35	48.56	1590193
2014-10-10	48.53	48.77	47.68	48.09	2422863
2014-10-13	47.91	48.48	47.08	47.16	2690441
2014-10-14	47.26	48.35	46.91	47.67	1460990
2014-10-15	46.58	48.53	46.58	48.34	1830609
2014-10-16	47.51	48.70	47.01	48.44	2186600
2014-10-17	48.93	49.33	48.83	49.13	1700193
2014-10-20	49.13	50.02	49.13	50.00	935871
2014-10-21	50.24	51.21	50.24	51.10	854796
2014-10-22	51.30	52.16	50.94	51.02	2253398
2014-10-23	51.09	51.96	51.09	51.73	714973
2014-10-24	51.70	52.59	51.42	52.50	777580
2014-10-27	51.98	52.08	51.37	51.77	649356
2014-10-28	52.10	52.58	51.74	52.56	870825
2014-10-29	52.49	52.87	51.56	52.00	812105
2014-10-30	51.69	52.35	51.69	52.13	906063
2014-10-31	52.59	53.01	52.39	52.87	1236664
2014-11-03	52.87	53.17	52.13	52.20	1265460
2014-11-04	51.96	52.25	51.61	51.71	866673
2014-11-05	52.04	52.26	51.68	52.17	1247623
2014-11-06	52.60	53.29	52.15	53.19	1448434
2014-11-07	53.19	53.89	53.17	53.73	1111425
2014-11-10	53.79	54.64	53.79	54.64	1200849
2014-11-11	54.70	55.29	54.62	55.15	800127
2014-11-12	54.86	55.32	54.66	55.24	540005
2014-11-13	55.38	55.77	55.38	55.41	106997
2014-11-14	55.03	55.15	53.32	53.56	1343044
2014-11-17	53.54	53.88	53.33	53.38	672533
2014-11-18	53.43	54.82	53.33	54.71	784927
2014-11-19	54.92	55.25	54.49	55.21	792465
2014-11-20	55.06	55.29	54.70	55.25	922121
2014-11-21	56.02	56.15	55.16	55.21	615367
2014-11-24	55.04	55.43	54.67	55.16	571723
2014-11-25	55.35	55.78	55.12	55.22	346298
2014-11-26	55.09	55.53	54.63	55.53	375782
2014-11-28	55.54	56.07	55.44	55.80	433811
2014-12-01	57.27	57.64	56.02	56.63	1249052
2014-12-02	56.55	57.15	56.42	57.12	994521
2014-12-03	57.21	57.85	56.91	57.74	675318
2014-12-04	57.54	57.93	57.38	57.66	567867
2014-12-05	57.65	58.25	57.24	57.37	558075
2014-12-08	57.13	57.69	56.83	57.38	669596
2014-12-09	56.59	58.20	56.59	57.81	825883
2014-12-10	57.51	57.75	56.96	56.99	798451
2014-12-11	57.35	57.56	56.76	57.12	478841
2014-12-12	56.59	57.19	56.52	56.56	616471
2014-12-15	56.97	56.99	56.10	56.48	957120
2014-12-16	56.06	57.01	56.06	56.31	1001314
2014-12-17	56.49	56.95	55.93	56.64	1160838
2014-12-18	57.24	57.24	56.06	56.92	1188632
2014-12-19	56.81	57.30	56.45	57.20	2671945
2014-12-22	57.14	57.94	57.07	57.91	829947
2014-12-23	58.19	58.71	57.94	58.65	524175
2014-12-24	58.72	58.73	58.39	58.42	223717
2014-12-26	58.62	59.37	58.30	59.03	430623
2014-12-29	58.87	59.35	58.75	59.15	335113
2014-12-30	58.84	59.23	58.75	58.86	428632
2014-12-31	59.25	59.27	58.57	58.59	796680
2015-01-02	58.78	58.86	57.63	58.26	598100
2015-01-05	57.98	57.98	57.11	57.58	705907
2015-01-06	57.57	57.91	56.72	56.97	993979
2015-01-07	57.59	57.97	56.99	57.41	457365
2015-01-08	58.02	59.31	57.87	58.91	718509
2015-01-09	59.03	59.27	58.33	58.72	623176
2015-01-12	58.79	59.03	58.17	58.59	583017
2015-01-13	59.03	59.69	57.90	58.58	716279
2015-01-14	58.09	58.24	57.40	58.23	463789
2015-01-15	58.78	59.08	57.92	58.16	518434
2015-01-16	57.98	59.04	57.65	58.93	622856
2015-01-20	59.25	59.49	58.35	58.49	612420
2015-01-21	58.31	58.36	57.24	57.75	787635
2015-01-22	58.23	58.55	57.61	58.44	1049605
2015-01-23	58.44	58.44	57.45	57.70	1020409
2015-01-26	57.73	58.13	57.36	57.80	1511303
2015-01-27	57.57	59.47	56.80	58.43	1610580
2015-01-28	58.49	58.77	56.92	57.02	1036551
2015-01-29	56.89	57.65	56.59	57.43	759806
2015-01-30	56.95	58.26	56.95	57.99	1465975
2015-02-02	57.96	58.68	57.42	57.85	676068
2015-02-03	58.22	60.26	58.05	60.15	1034960
2015-02-04	59.99	60.96	59.66	60.69	863442
2015-02-05	61.19	61.84	60.86	61.66	1200578
2015-02-06	62.08	62.10	61.36	61.56	697650
2015-02-09	61.28	61.67	60.44	60.46	499576
2015-02-10	61.03	61.03	60.02	60.61	604472
2015-02-11	60.45	61.01	60.36	60.82	376367
2015-02-12	61.44	61.94	61.18	61.83	488048
2015-02-13	61.94	62.43	61.74	62.42	640587
2015-02-17	62.10	62.55	61.98	62.28	419636
2015-02-18	61.79	62.31	61.61	62.12	438398
2015-02-19	61.81	62.58	61.74	62.12	313885
2015-02-20	62.13	62.52	61.55	62.26	429784
2015-02-23	62.00	62.74	62.00	62.33	589737
2015-02-24	62.36	62.56	62.05	62.11	340399
2015-02-25	62.18	62.78	62.01	62.63	662921
2015-02-26	62.50	63.22	62.42	63.22	642642
2015-02-27	63.08	63.86	62.32	62.44	1189083
2015-03-02	62.44	63.93	62.44	63.90	728264
2015-03-03	63.66	63.91	62.24	63.01	628302
2015-03-04	62.71	63.35	62.71	62.95	423404
2015-03-05	62.96	63.16	62.00	62.38	546974
2015-03-06	61.72	62.24	61.25	61.87	577871
2015-03-09	61.87	62.49	61.36	61.69	563609
2015-03-10	61.03	61.49	60.51	60.68	446394
2015-03-11	60.86	61.18	60.32	60.87	605887
2015-03-12	61.23	61.57	60.94	61.37	634156
2015-03-13	60.92	61.34	59.57	61.16	1758420
2015-03-16	61.52	62.29	61.47	62.09	575997
2015-03-17	61.96	61.99	60.53	60.78	581030
2015-03-18	60.72	61.40	59.69	60.95	1011690
2015-03-19	60.85	61.74	60.78	61.38	478287
2015-03-20	61.66	62.46	61.36	62.27	902188
2015-03-23	62.27	63.22	62.23	62.57	541106
2015-03-24	62.34	62.71	62.08	62.34	563253
2015-03-25	62.27	62.59	61.23	61.24	430084
2015-03-26	61.13	62.05	61.07	61.83	696558
2015-03-27	61.71	62.61	61.49	62.40	471717
2015-03-30	62.82	63.30	62.65	62.97	394099
2015-03-31	62.76	62.90	62.13	62.29	452233
2015-04-01	62.22	62.84	61.90	62.31	504539
2015-04-02	62.21	62.75	62.15	62.26	541857
2015-04-06	62.02	63.13	62.02	63.12	520821
2015-04-07	62.94	63.15	62.49	62.74	599664
2015-04-08	62.37	63.18	62.30	62.73	440834
2015-04-09	62.90	63.51	62.50	63.25	446351
2015-04-10	63.27	63.60	63.06	63.36	290729
2015-04-13	63.30	63.78	63.09	63.09	304542
2015-04-14	63.23	63.53	62.92	63.15	311510
2015-04-15	63.40	63.78	61.85	62.12	922800
2015-04-16	62.09	62.67	61.71	62.33	528991
2015-04-17	62.14	62.38	61.50	61.68	390698
2015-04-20	62.07	62.51	62.01	62.15	306820
2015-04-21	62.33	62.42	61.92	62.09	332126
2015-04-22	62.29	62.31	61.67	62.17	388383
2015-04-23	62.24	62.53	61.95	61.97	494809
2015-04-24	62.20	62.82	62.01	62.64	441641
2015-04-27	62.72	63.21	62.38	62.42	421317
2015-04-28	62.23	62.82	61.98	62.67	365989
2015-04-29	62.34	62.75	61.98	62.17	547694
2015-04-30	62.87	64.21	61.27	61.82	1210900
2015-05-01	62.15	63.65	62.15	62.92	816952
2015-05-04	62.97	63.69	62.63	62.89	490500
2015-05-05	63.07	63.24	61.94	62.12	640005
2015-05-06	62.38	63.19	62.16	62.90	509041
2015-05-07	62.90	63.46	62.65	63.14	326320
2015-05-08	63.37	64.24	63.21	63.85	387171
2015-05-11	63.66	64.77	63.66	64.35	682298
2015-05-12	62.38	62.63	61.05	61.17	2992287
2015-05-13	61.38	62.08	61.17	61.47	1330212
2015-05-14	62.17	62.63	61.81	62.30	1025071
2015-05-15	62.12	62.51	62.08	62.32	665215
2015-05-18	62.14	62.73	62.14	62.73	1242420
2015-05-19	62.73	62.87	62.33	62.70	751491
2015-05-20	62.58	63.10	62.55	62.88	739660
2015-05-21	62.66	63.05	62.61	62.85	591962
2015-05-22	62.64	63.04	62.59	62.91	577048
2015-05-26	62.83	62.90	61.78	62.08	576156
2015-05-27	61.75	62.95	61.75	62.80	615670
2015-05-28	62.72	62.89	62.42	62.46	692150
2015-05-29	62.54	62.74	62.20	62.33	671712
2015-06-01	62.63	62.75	61.73	62.67	613052
2015-06-02	62.60	62.99	62.41	62.54	364213
2015-06-03	62.81	62.99	62.44	62.80	278132
2015-06-04	62.62	62.94	61.75	61.89	616653
2015-06-05	61.76	62.19	61.40	61.77	739776
2015-06-08	61.60	61.98	61.60	61.85	675139
2015-06-09	61.96	62.26	61.56	62.04	547938
2015-06-10	62.02	62.64	62.02	62.44	760898
2015-06-11	62.47	62.87	62.35	62.36	761904
2015-06-12	62.21	62.51	61.86	61.89	537137
2015-06-15	61.30	61.55	61.14	61.40	636148
2015-06-16	61.78	61.80	61.22	61.61	957573
2015-06-17	61.85	62.05	61.50	61.77	571315
2015-06-18	61.98	62.36	61.94	62.24	306214
2015-06-19	62.29	62.45	62.03	62.16	776402
2015-06-22	62.54	62.80	62.38	62.60	405402
2015-06-23	62.75	62.75	62.39	62.39	280731
2015-06-24	62.40	62.52	61.58	61.63	538102
2015-06-25	61.69	61.98	61.29	61.39	410213
2015-06-26	61.50	61.85	61.19	61.43	950046
2015-06-29	60.95	61.46	59.76	59.81	631556
2015-06-30	60.19	60.61	59.61	59.64	707855
2015-07-01	60.28	60.47	59.86	60.01	535432
2015-07-02	60.17	60.17	59.47	59.65	294559
2015-07-06	59.22	59.74	58.95	59.19	483071
2015-07-07	59.14	59.23	58.00	58.97	711029
2015-07-08	58.44	58.80	57.36	57.42	988604
2015-07-09	58.24	58.31	56.84	56.85	770086
2015-07-10	57.70	58.01	57.44	57.94	571340
2015-07-13	58.40	58.71	58.21	58.52	477742
2015-07-14	58.52	58.88	58.20	58.75	375027
2015-07-15	58.79	58.96	58.40	58.57	352492
2015-07-16	58.74	59.20	57.97	58.08	608818
2015-07-17	58.11	58.16	57.37	57.62	342454
2015-07-20	57.61	57.66	57.18	57.44	351561
2015-07-21	57.48	57.99	56.98	57.15	521902
2015-07-22	56.99	57.50	56.94	57.23	482431
2015-07-23	57.20	57.52	57.04	57.31	601574
2015-07-24	57.29	57.31	55.75	56.28	832609
2015-07-27	55.88	56.50	55.49	56.37	958432
2015-07-28	56.60	57.80	56.06	57.77	832965
2015-07-29	57.76	58.62	57.28	58.16	833883
2015-07-30	57.82	57.88	53.85	55.92	2881397
2015-07-31	56.09	56.26	55.52	55.93	943436
2015-08-03	55.88	56.01	55.15	55.53	761643
2015-08-04	55.44	55.92	55.40	55.88	609818
2015-08-05	56.49	56.97	55.88	56.27	707689
2015-08-06	56.26	56.66	55.72	55.97	514526
2015-08-07	55.78	56.02	55.46	55.64	398073
2015-08-10	55.88	56.42	55.70	56.34	419233
2015-08-11	55.71	56.02	55.19	55.49	612403
2015-08-12	54.87	55.18	54.12	54.95	731796
2015-08-13	55.14	55.59	54.55	55.33	417583
2015-08-14	55.47	56.41	55.01	56.36	608577
2015-08-17	56.25	57.27	55.95	56.84	710329
2015-08-18	56.70	56.98	56.19	56.34	368203
2015-08-19	55.58	55.87	55.07	55.39	648040
2015-08-20	54.94	55.06	54.03	54.03	577674
2015-08-21	53.60	53.96	52.22	52.28	619644
2015-08-24	49.38	51.51	48.62	49.56	989659
2015-08-25	50.51	50.71	48.33	48.40	714059
2015-08-26	49.31	49.78	48.33	49.68	574570
2015-08-27	50.37	51.90	50.26	51.37	708005
2015-08-28	51.00	51.62	50.91	51.20	579255
2015-08-31	51.03	51.84	50.63	51.36	541629
2015-09-01	50.42	50.85	49.34	49.49	663162
2015-09-02	50.34	50.34	49.55	50.11	530393
2015-09-03	50.54	50.67	49.97	50.14	876621
2015-09-04	49.52	49.70	48.94	49.33	922103
2015-09-08	50.29	51.19	50.25	51.11	716963
2015-09-09	51.64	52.57	50.88	51.01	966536
2015-09-10	50.91	51.78	50.70	51.47	774205
2015-09-11	51.09	51.85	51.06	51.66	706508
2015-09-14	51.56	51.97	51.13	51.73	651644
2015-09-15	51.78	52.04	51.48	51.62	457707
2015-09-16	51.57	52.42	51.40	52.29	441122
2015-09-17	52.40	53.30	52.19	52.34	506525
2015-09-18	51.77	51.95	51.29	51.55	1073725
2015-09-21	51.85	52.34	51.54	51.73	440162
2015-09-22	53.94	54.07	51.83	53.09	3129969
2015-09-23	53.07	53.51	52.59	52.88	1037056
2015-09-24	52.38	53.35	51.69	53.24	1276045
2015-09-25	53.52	53.64	52.19	52.48	567469
2015-09-28	52.19	52.19	48.89	48.96	1161864
2015-09-29	48.94	49.47	47.74	48.71	1445874
2015-09-30	49.03	49.60	48.81	49.23	833665
2015-10-01	49.49	49.72	48.89	49.62	662540
2015-10-02	48.94	50.59	48.43	50.59	456808
2015-10-05	51.06	51.76	50.74	51.27	797437
2015-10-06	51.36	51.65	50.46	50.69	973257
2015-10-07	50.94	51.78	50.63	51.73	700115
2015-10-08	51.71	52.78	51.45	52.70	485658
2015-10-09	52.23	52.76	51.53	51.63	800811
2015-10-12	51.63	52.07	51.27	51.99	458139
2015-10-13	51.57	52.24	51.36	51.62	433870
2015-10-14	51.73	52.89	51.49	51.64	422878
2015-10-15	51.71	51.91	50.97	51.76	395675
2015-10-16	51.92	52.28	51.72	52.07	536157
2015-10-19	51.80	52.14	51.42	52.08	521179
2015-10-20	51.95	52.60	51.89	52.04	569523
2015-10-21	52.28	52.66	51.40	51.48	265404
2015-10-22	52.00	52.67	51.87	52.24	283997
2015-10-23	52.78	53.15	52.26	52.71	372819
2015-10-26	52.62	52.65	52.14	52.50	331856
2015-10-27	52.27	52.27	50.80	51.28	570816
2015-10-28	51.37	52.75	51.23	52.74	506844
2015-10-29	52.71	53.42	52.58	53.23	511099
2015-10-30	53.36	53.95	52.98	53.68	575494
2015-11-02	53.88	54.66	53.51	54.28	457409
2015-11-03	54.08	54.28	53.01	53.19	792816
2015-11-04	51.02	54.89	50.79	54.25	1455504
2015-11-05	54.12	54.72	53.55	54.36	618068
2015-11-06	54.07	54.88	53.79	54.80	471675
2015-11-09	54.57	54.97	53.20	54.70	430738
2015-11-10	54.54	54.77	53.92	54.38	360225
2015-11-11	54.50	54.66	54.05	54.29	271498
2015-11-12	54.21	54.21	52.61	52.87	865095
2015-11-13	52.53	53.49	52.28	53.43	429840
2015-11-16	53.20	54.06	52.94	53.52	314435
2015-11-17	53.71	54.03	53.19	53.68	377785
2015-11-18	53.96	54.79	53.96	54.74	564224
2015-11-19	54.68	55.76	54.39	55.09	483598
2015-11-20	55.26	55.41	54.84	54.99	393516
2015-11-23	54.94	55.33	54.62	54.87	485240
2015-11-24	54.49	55.19	54.19	54.95	487562
2015-11-25	54.82	55.18	54.74	54.84	441987
2015-11-27	54.58	55.11	53.21	54.99	670767
2015-11-30	55.03	55.68	54.85	55.12	572317
2015-12-01	55.28	55.65	54.88	55.41	435298
2015-12-02	55.35	55.47	54.75	54.79	464091
2015-12-03	54.91	55.15	54.51	54.79	619604
2015-12-04	54.82	55.44	54.68	55.34	434646
2015-12-07	55.07	55.21	53.78	54.26	668117
2015-12-08	53.47	54.02	53.28	53.52	610033
2015-12-09	53.51	54.57	52.60	52.74	660995
2015-12-10	52.74	52.96	52.32	52.39	573645
2015-12-11	51.61	51.78	51.09	51.16	826464
2015-12-14	51.15	51.38	50.06	50.34	769526
2015-12-15	50.73	51.10	49.98	50.29	736047
2015-12-16	50.67	51.27	50.31	51.06	406044
2015-12-17	51.14	51.21	50.33	50.56	849254
2015-12-18	50.39	50.54	49.46	49.46	927470
2015-12-21	49.85	50.38	49.62	49.91	667351
2015-12-22	50.17	50.95	49.93	50.59	331482
2015-12-23	50.76	51.39	50.61	51.27	407816
2015-12-24	51.16	51.39	50.82	51.21	248184
2015-12-28	51.10	51.10	50.36	50.84	313227
2015-12-29	51.25	51.66	50.53	50.97	487357
2015-12-30	50.79	51.56	50.68	50.95	391446
2015-12-31	50.55	50.86	50.09	50.25	820589
2016-01-04	49.51	50.19	49.06	49.98	1037608
2016-01-05	50.17	50.45	49.57	50.14	480867
2016-01-06	49.54	49.70	49.03	49.43	878141
2016-01-07	48.49	48.96	48.07	48.09	813711
2016-01-08	48.30	48.44	47.85	47.94	760076
2016-01-11	48.09	48.43	47.49	48.20	766376
2016-01-12	48.68	49.08	47.87	48.67	614582
2016-01-13	48.80	49.13	47.28	47.83	1316806
2016-01-14	47.95	48.44	47.39	48.13	685404
2016-01-15	46.96	48.01	46.91	47.51	1173214
2016-01-19	47.82	47.86	46.57	47.09	1091437
2016-01-20	46.26	47.65	45.81	47.16	1107280
2016-01-21	47.17	47.74	46.37	47.44	954060
2016-01-22	48.10	49.02	47.53	47.81	548670
2016-01-25	47.50	47.77	46.72	46.81	906154
2016-01-26	45.08	47.47	44.77	46.88	1575381
2016-01-27	46.66	47.35	45.89	46.15	827461
2016-01-28	46.70	46.84	44.64	45.11	1341380
2016-01-29	45.33	46.40	45.33	46.36	902290
2016-02-01	46.13	46.29	45.46	45.76	984624
2016-02-02	45.45	45.68	44.75	45.14	801316
2016-02-03	45.68	46.30	44.58	46.13	476161
2016-02-04	46.18	47.41	45.88	46.51	626314
2016-02-05	46.48	46.54	45.42	45.50	769196
2016-02-08	44.91	45.37	44.27	44.94	990608
2016-02-09	44.44	45.50	44.32	44.76	840976
2016-02-10	45.08	45.81	44.20	44.26	680942
2016-02-11	43.49	44.12	43.20	43.67	969453
2016-02-12	44.04	45.50	43.83	44.98	677017
2016-02-16	45.60	47.06	45.29	46.74	1019516
2016-02-17	46.79	46.91	45.71	46.08	1453291
2016-02-18	46.24	46.44	45.34	45.38	780551
2016-02-19	45.13	45.49	44.53	45.35	852479
2016-02-22	45.89	46.26	45.74	46.05	502324
2016-02-23	45.74	46.07	44.99	45.17	687835
2016-02-24	44.62	46.07	44.34	46.02	336653
2016-02-25	46.21	46.44	45.54	46.34	389382
2016-02-26	46.57	47.10	46.57	46.94	354330
2016-02-29	46.96	47.48	46.59	46.62	410015
2016-03-01	47.11	48.08	46.80	47.94	468260
2016-03-02	47.79	48.12	47.60	48.08	410114
2016-03-03	48.11	48.90	47.87	48.87	407430
2016-03-04	48.97	49.49	48.66	49.28	428512
2016-03-07	49.05	49.58	48.80	49.21	530661
2016-03-08	48.83	49.01	48.23	48.52	335010
2016-03-09	48.75	48.79	47.90	48.19	442036
2016-03-10	48.22	49.81	47.76	48.17	323302
2016-03-11	48.52	49.65	48.51	49.59	351735
2016-03-14	50.05	50.66	49.40	50.18	718830
2016-03-15	50.04	50.07	49.67	49.92	518246
2016-03-16	49.91	51.27	49.77	51.26	1006958
2016-03-17	51.11	51.82	50.91	51.71	905846
2016-03-18	51.71	52.64	51.65	52.28	972570
2016-03-21	52.29	53.05	52.29	52.94	598054
2016-03-22	52.61	53.41	52.55	53.06	705626
2016-03-23	53.06	53.18	52.50	52.52	444503
2016-03-24	52.30	52.51	51.72	52.46	553984
2016-03-28	52.46	52.98	52.35	52.81	291155
2016-03-29	52.71	53.23	52.46	53.21	488015
2016-03-30	53.62	54.30	53.37	54.14	427132
2016-03-31	54.01	54.28	53.54	53.80	427696
2016-04-01	53.48	54.11	53.01	53.87	786694
2016-04-04	53.81	54.47	53.64	54.14	454042
2016-04-05	53.80	53.94	53.53	53.62	482307
2016-04-06	53.54	53.76	53.00	53.72	291199
2016-04-07	53.35	53.78	53.21	53.41	386349
2016-04-08	53.82	54.38	53.15	53.38	315033
2016-04-11	53.60	54.09	53.53	53.61	304285
2016-04-12	53.66	54.14	53.49	54.10	253792
2016-04-13	54.49	55.02	54.19	54.90	319084
2016-04-14	54.79	55.37	54.39	55.19	540936
2016-04-15	55.24	55.66	55.08	55.23	449456
2016-04-18	55.19	55.40	54.93	55.33	407142
2016-04-19	55.56	56.19	55.34	56.05	456162
2016-04-20	56.08	56.26	55.61	56.09	365824
2016-04-21	56.03	56.33	55.81	55.85	253158
2016-04-22	56.07	56.88	56.01	56.68	329959
2016-04-25	56.58	56.75	55.56	55.83	522772
2016-04-26	56.12	56.92	56.06	56.59	417808
2016-04-27	55.60	56.81	54.79	55.43	723370
2016-04-28	54.98	55.84	54.84	54.92	318909
2016-04-29	54.74	54.99	54.10	54.60	370275
2016-05-02	54.53	55.26	54.37	55.19	409484
2016-05-03	54.73	54.90	54.30	54.80	309842
2016-05-04	54.30	55.06	54.18	54.33	274424
2016-05-05	54.53	54.89	54.25	54.35	241298
2016-05-06	54.18	54.69	53.82	54.52	281605
2016-05-09	54.36	54.55	54.02	54.12	492550
2016-05-10	54.22	55.28	54.19	55.21	271002
2016-05-11	55.20	55.56	54.78	54.86	431565
2016-05-12	55.26	55.63	54.75	55.30	268168
2016-05-13	55.07	55.51	54.51	54.71	234342
2016-05-16	54.80	55.52	54.75	55.20	230930
2016-05-17	55.11	55.35	54.45	54.85	490223
2016-05-18	54.80	55.30	54.37	54.77	372449
2016-05-19	54.50	55.00	54.16	54.79	461787
2016-05-20	55.08	55.63	54.83	54.99	292075
2016-05-23	54.92	55.37	54.77	55.04	231596
2016-05-24	55.15	55.62	54.72	55.51	311391
2016-05-25	55.74	55.83	55.51	55.60	304443
2016-05-26	55.73	55.84	55.40	55.57	289633
2016-05-27	55.65	55.88	55.44	55.86	278246
2016-05-31	55.99	56.00	55.25	55.27	362485
2016-06-01	55.06	55.87	54.35	55.18	392481
2016-06-02	55.19	56.07	54.87	56.04	476721
2016-06-03	56.04	56.05	55.56	55.90	516561
2016-06-06	56.11	56.45	55.94	56.31	313533
2016-06-07	56.34	57.00	56.23	56.88	411572
2016-06-08	56.98	58.00	56.70	57.83	441515
2016-06-09	57.25	57.60	56.97	57.36	263440
2016-06-10	56.89	57.21	56.63	56.93	293763
2016-06-13	56.46	56.94	55.85	55.91	335570
2016-06-14	55.63	56.04	55.17	55.89	447913
2016-06-15	56.16	56.65	55.81	56.29	501857
2016-06-16	55.92	56.16	55.23	56.08	313163
2016-06-17	55.98	56.19	55.50	56.03	725899
2016-06-20	56.57	56.92	56.12	56.25	329044
2016-06-21	56.25	56.45	55.84	56.34	363338
2016-06-22	56.53	56.76	56.21	56.64	596522
2016-06-23	57.00	57.42	56.80	57.36	484072
2016-06-24	55.28	56.28	54.88	55.19	637031
2016-06-27	54.63	54.94	53.84	54.20	763524
2016-06-28	54.80	54.80	53.29	53.86	684979
2016-06-29	54.51	55.22	54.32	55.05	498841
2016-06-30	55.28	56.19	54.97	56.15	733783
2016-07-01	56.22	56.78	56.13	56.47	230103
2016-07-05	56.17	56.17	54.96	55.11	256938
2016-07-06	54.98	55.26	54.26	55.26	736582
2016-07-07	55.44	56.19	55.37	55.90	212617
2016-07-08	56.52	57.93	56.52	57.69	460163
2016-07-11	57.88	58.27	57.72	57.73	384273
2016-07-12	58.03	59.08	58.00	58.92	493481
2016-07-13	59.16	59.28	58.74	59.26	331590
2016-07-14	59.57	59.98	59.26	59.69	305643
2016-07-15	59.92	60.04	59.51	59.51	360523
2016-07-18	59.50	59.60	59.10	59.24	198857
2016-07-19	59.31	59.48	59.02	59.19	325421
2016-07-20	59.35	60.26	59.09	59.87	681740
2016-07-21	59.69	59.82	59.25	59.53	246054
2016-07-22	59.43	60.06	59.22	59.88	274649
2016-07-25	59.72	59.73	59.15	59.38	334326
2016-07-26	59.48	59.64	59.24	59.54	382796
2016-07-27	59.94	60.25	54.92	55.56	1592745
2016-07-28	54.78	55.73	54.78	55.13	787227
2016-07-29	54.97	55.50	54.30	55.40	819380
2016-08-01	55.32	56.62	55.16	56.41	600653
2016-08-02	56.35	56.40	55.36	55.61	337451
2016-08-03	55.65	55.82	55.10	55.68	335956
2016-08-04	55.78	55.90	55.46	55.70	274021
2016-08-05	55.90	56.20	55.60	55.92	156314
2016-08-08	55.86	56.26	55.65	55.88	227992
2016-08-09	55.93	56.26	55.73	55.82	172663
2016-08-10	55.84	56.19	55.59	56.04	234047
2016-08-11	56.05	56.26	55.28	55.38	590997
2016-08-12	55.09	55.61	54.85	55.16	484986
2016-08-15	55.14	56.07	54.99	55.76	416701
2016-08-16	55.61	56.13	55.61	55.63	299898
2016-08-17	55.78	55.99	55.39	55.80	386155
2016-08-18	55.65	56.56	55.61	56.55	688249
2016-08-19	56.16	56.84	56.16	56.72	274187
2016-08-22	56.37	56.62	56.18	56.55	264331
2016-08-23	56.70	56.93	56.41	56.59	223321
2016-08-24	56.60	56.61	55.81	56.41	231825
2016-08-25	56.34	56.97	56.32	56.83	228813
2016-08-26	56.93	57.30	56.25	56.47	254540
2016-08-29	56.36	57.37	56.01	57.23	476439
2016-08-30	57.18	57.56	56.90	57.33	400393
2016-08-31	57.29	57.45	57.01	57.28	331056
2016-09-01	57.23	57.61	57.15	57.55	245591
2016-09-02	57.73	58.12	57.56	57.89	288760
2016-09-06	58.02	58.03	57.46	57.80	198605
2016-09-07	57.64	58.49	57.56	58.37	413808
2016-09-08	58.13	58.47	57.81	58.01	283009
2016-09-09	57.59	57.69	56.78	56.99	678672
2016-09-12	56.73	59.18	56.71	58.95	1058691
2016-09-13	58.41	58.52	56.72	57.36	895626
2016-09-14	57.46	57.70	57.08	57.59	386726
2016-09-15	57.51	58.20	57.43	58.07	587421
2016-09-16	57.70	58.94	57.70	58.59	1030305
2016-09-19	58.91	60.66	58.83	59.85	1474548
2016-09-20	60.31	60.47	59.76	60.24	528283
2016-09-21	60.29	61.16	60.19	60.33	1484944
2016-09-22	60.83	61.02	59.56	59.83	1404968
2016-09-23	59.65	60.20	57.63	57.84	2026037
2016-09-26	57.78	58.14	56.97	57.72	1062408
2016-09-27	57.85	58.03	57.39	57.48	751978
2016-09-28	57.52	58.55	56.62	57.53	1145814
2016-09-29	57.24	57.78	56.75	57.18	875502
2016-09-30	57.31	57.67	56.70	56.73	1048284
2016-10-03	56.70	56.73	55.41	56.09	1012347
2016-10-04	56.24	56.73	55.36	55.49	766724
2016-10-05	55.48	56.83	55.30	56.74	738533
2016-10-06	56.58	57.72	56.47	57.68	959454
2016-10-07	57.77	58.24	57.03	57.38	781906
2016-10-10	57.65	58.13	56.85	56.94	437853
2016-10-11	56.77	56.96	55.03	55.27	688215
2016-10-12	55.31	56.00	54.88	55.89	432728
2016-10-13	55.27	56.13	54.70	55.86	456594
2016-10-14	56.06	56.33	55.53	55.83	418644
2016-10-17	55.62	55.83	55.41	55.56	508836
2016-10-18	56.17	56.23	55.36	55.76	414146
2016-10-19	55.76	55.97	55.14	55.31	805855
2016-10-20	55.10	55.66	54.84	54.95	568631
2016-10-21	54.85	54.90	54.21	54.74	753761
2016-10-24	55.38	56.02	54.66	55.34	989000
2016-10-25	55.35	55.35	54.24	54.47	805937
2016-10-26	54.36	54.96	53.77	54.76	656655
2016-10-27	54.91	54.93	54.04	54.76	530024
2016-10-28	54.71	55.40	54.39	54.77	449979
2016-10-31	54.95	54.97	54.52	54.67	373872
2016-11-01	54.80	54.85	54.06	54.57	409005
2016-11-02	54.48	54.85	54.16	54.34	489047
2016-11-03	54.42	54.99	54.17	54.91	358778
2016-11-04	54.79	55.96	54.30	55.29	433536
2016-11-07	56.05	56.32	55.38	55.56	651992
2016-11-08	55.54	56.30	55.23	56.25	481428
2016-11-09	55.04	55.80	51.62	53.25	2108089
2016-11-10	53.40	54.42	52.68	52.92	828754
2016-11-11	52.84	53.22	52.27	52.62	677756
2016-11-14	52.71	53.05	52.41	52.95	619686
2016-11-15	52.27	53.21	52.26	53.00	366780
2016-11-16	52.71	53.45	52.70	53.40	405209
2016-11-17	53.37	54.02	53.07	53.49	625167
2016-11-18	53.46	54.44	53.46	54.37	456054
2016-11-21	54.40	54.98	54.40	54.89	441201
2016-11-22	55.13	55.64	54.77	55.55	489057
2016-11-23	55.26	56.25	55.05	56.15	466232
2016-11-25	56.30	56.63	56.07	56.32	153506
2016-11-28	56.30	56.62	55.32	55.28	630738
2016-11-29	55.02	56.27	53.72	55.99	632105
2016-11-30	56.25	56.37	55.00	55.14	863917
2016-12-01	55.50	55.58	53.78	53.99	790734
2016-12-02	53.93	54.47	53.59	53.89	525680
2016-12-05	54.27	54.80	53.99	54.47	808848
2016-12-06	54.38	54.91	54.25	54.88	513408
2016-12-07	54.86	56.27	54.86	56.12	644491
2016-12-08	56.27	56.31	55.89	56.28	551706
2016-12-09	56.37	57.18	56.21	57.14	649177
2016-12-12	57.22	57.32	56.08	56.14	656721
2016-12-13	56.23	56.49	55.38	56.04	724411
2016-12-14	56.07	56.39	54.68	54.84	742259
2016-12-15	54.58	55.37	54.41	55.15	704822
2016-12-16	55.15	55.43	53.87	53.87	1499056
2016-12-19	53.81	53.94	52.68	53.90	1014258
2016-12-20	53.80	54.11	53.62	53.76	643360
2016-12-21	53.69	53.89	53.36	53.62	830358
2016-12-22	53.53	53.53	52.64	53.03	564152
2016-12-23	52.95	53.98	52.95	53.83	450421
2016-12-27	53.82	54.43	53.68	54.32	477387
2016-12-28	54.76	54.76	53.48	53.53	551370
2016-12-29	53.53	53.88	53.48	53.87	306063
2016-12-30	53.77	54.27	53.34	53.47	369469
2017-01-03	54.01	54.03	52.91	53.39	502956
2017-01-04	53.66	54.53	53.32	54.29	718436
2017-01-05	54.08	54.54	53.90	54.52	654781
2017-01-06	54.45	54.89	54.21	54.69	207372
2017-01-09	54.47	54.60	54.09	54.23	337289
2017-01-10	54.47	54.71	54.01	54.27	297569
2017-01-11	54.24	54.27	53.85	54.26	336939
2017-01-12	54.31	54.39	53.64	54.30	373055
2017-01-13	54.34	54.62	53.91	54.45	536536
2017-01-17	54.11	54.62	53.35	54.28	393483
2017-01-18	54.30	54.68	53.88	54.04	380623
2017-01-19	54.03	54.16	53.45	53.71	486886
2017-01-20	53.78	54.09	53.54	53.82	371461
2017-01-23	54.07	54.33	53.57	54.31	485228
2017-01-24	54.54	55.76	53.86	55.68	648847
2017-01-25	55.63	57.00	55.57	56.99	1042969
2017-01-26	56.71	57.04	56.42	56.88	742569
2017-01-27	57.82	59.59	57.82	58.18	1248775
2017-01-30	57.64	57.94	56.85	57.88	863219
2017-01-31	58.18	58.58	57.57	58.24	624705
2017-02-01	58.25	58.65	57.72	58.42	713293
2017-02-02	58.25	58.28	57.41	57.55	519031
2017-02-03	57.80	58.32	56.55	58.08	319557
2017-02-06	57.84	58.01	57.38	57.57	259726
2017-02-07	57.46	57.83	57.28	57.52	285208
2017-02-08	57.39	57.63	57.05	57.56	224336
2017-02-09	57.59	57.82	57.14	57.68	346389
2017-02-10	57.74	58.27	57.50	58.07	235439
2017-02-13	58.29	59.25	58.02	59.03	412817
2017-02-14	58.91	59.08	58.39	58.95	379284
2017-02-15	58.72	59.17	58.49	59.09	404385
2017-02-16	59.28	59.66	58.88	59.10	348840
2017-02-17	58.92	59.60	58.69	59.60	394841
2017-02-21	59.68	60.41	59.60	60.27	618172
2017-02-22	60.05	60.75	59.87	60.16	410503
2017-02-23	60.41	60.53	59.71	59.96	316658
2017-02-24	59.53	59.81	58.42	59.63	239690
2017-02-27	59.48	59.71	58.98	59.20	324394
2017-02-28	59.08	59.32	58.29	59.03	306098
2017-03-01	59.93	60.47	59.72	59.94	405777
2017-03-02	59.50	60.22	59.50	59.70	302001
2017-03-03	59.85	60.06	59.42	59.86	275640
2017-03-06	59.22	59.64	58.83	58.86	415240
2017-03-07	59.00	59.06	58.15	58.34	480934
2017-03-08	58.32	59.16	58.23	59.10	466584
2017-03-09	59.04	59.28	58.62	58.67	278495
2017-03-10	59.23	59.31	58.57	59.00	302605
2017-03-13	59.15	59.91	58.88	59.69	290369
2017-03-14	59.48	59.76	59.03	59.63	352977
2017-03-15	60.15	60.75	60.04	60.50	385650
2017-03-16	60.66	60.66	59.89	60.20	517027
2017-03-17	60.48	61.10	60.18	60.85	523415
2017-03-20	60.77	60.77	60.12	60.15	294575
2017-03-21	60.30	60.49	59.09	59.15	523513
2017-03-22	59.24	59.64	58.85	59.61	698593
2017-03-23	59.61	60.17	59.45	60.06	240900
2017-03-24	60.04	60.41	59.43	59.62	436794
2017-03-27	58.77	60.08	58.71	59.99	310437
2017-03-28	60.07	60.47	59.71	60.30	528285
2017-03-29	60.26	60.55	59.99	60.39	610308
2017-03-30	60.50	60.72	60.15	60.67	739709
2017-03-31	60.71	60.87	60.51	60.58	501950
2017-04-03	60.76	61.08	60.07	60.61	642170
2017-04-04	60.62	61.08	60.34	60.56	447758
2017-04-05	60.59	61.70	60.53	60.92	1485240
2017-04-06	60.95	61.15	60.61	61.13	628461
2017-04-07	60.91	61.49	60.85	61.20	232375
2017-04-10	61.19	61.82	61.10	61.78	292337
2017-04-11	61.65	61.90	61.18	61.70	728980
2017-04-12	61.69	61.69	60.41	60.65	687994
2017-04-13	60.58	60.84	59.77	59.81	442990
2017-04-17	60.30	61.30	60.30	61.02	1080509
2017-04-18	60.71	61.14	60.39	60.66	1012167
2017-04-19	60.91	61.19	60.79	60.87	509052
2017-04-20	61.25	61.69	60.88	61.40	1024990
2017-04-21	61.52	61.60	61.04	61.19	1105574
2017-04-24	61.79	62.06	61.30	61.96	793084
2017-04-25	62.22	62.72	62.11	62.41	759970
2017-04-26	62.42	62.54	60.96	61.08	1096143
2017-04-27	61.32	61.43	60.27	60.52	737695
2017-04-28	60.44	60.77	59.91	60.42	668413
2017-05-01	60.52	60.93	59.81	59.93	587419
2017-05-02	60.04	60.17	59.45	59.79	1024467
2017-05-03	59.51	59.93	59.38	59.48	662055
2017-05-04	59.57	59.82	58.99	59.54	521559
2017-05-05	59.70	60.61	59.58	60.40	742406
2017-05-08	60.27	60.40	59.83	60.20	689473
2017-05-09	60.23	60.98	60.12	60.26	701941
2017-05-10	60.30	60.85	60.24	60.65	546378
2017-05-11	60.54	60.66	59.56	59.76	850896
2017-05-12	59.84	59.89	59.44	59.57	869708
2017-05-15	60.35	64.05	60.27	62.93	7127272
2017-05-16	63.02	64.31	63.01	63.31	1970308
2017-05-17	62.95	63.70	62.34	63.40	2160284
2017-05-18	63.08	64.25	62.70	64.12	2213361
2017-05-19	64.01	65.14	63.80	65.01	1496191
2017-05-22	65.16	65.48	63.47	63.49	1873098
2017-05-23	63.64	64.78	63.55	64.66	1716567
2017-05-24	64.54	66.55	64.54	66.33	1633836
2017-05-25	66.45	67.51	66.28	66.67	1179826
2017-05-26	66.58	66.83	65.97	66.47	703345
2017-05-30	66.24	66.71	66.12	66.49	1031478
2017-05-31	66.72	66.79	65.84	66.54	1634958
2017-06-01	66.89	67.23	66.62	67.22	905846
2017-06-02	67.22	67.90	67.11	67.45	676241
2017-06-05	67.20	67.42	66.77	66.85	543217
2017-06-06	66.66	66.92	66.05	66.46	639260
2017-06-07	66.71	66.81	65.97	66.65	691141
2017-06-08	66.60	66.88	65.98	66.80	447908
2017-06-09	66.90	67.63	66.81	67.21	489022
2017-06-12	67.04	67.42	66.00	66.21	1375770
2017-06-13	66.47	66.78	66.08	66.69	538914
2017-06-14	66.71	66.71	65.97	66.66	618037
2017-06-15	66.25	66.67	65.54	65.91	1080689
2017-06-16	65.80	66.72	65.60	66.43	2394140
2017-06-19	66.48	67.37	66.41	67.00	664067
2017-06-20	66.75	67.30	66.26	67.11	720698
2017-06-21	66.96	67.03	66.48	66.85	484438
2017-06-22	66.88	67.17	66.48	66.66	474467
2017-06-23	66.54	67.51	66.34	67.25	746409
2017-06-26	67.32	67.81	67.00	67.01	489872
2017-06-27	67.20	67.20	66.64	66.74	632015
2017-06-28	67.26	67.29	66.44	66.51	1403769
2017-06-29	66.66	66.93	65.48	65.95	705578
2017-06-30	66.15	66.18	65.64	65.91	1008037
2017-07-03	66.12	66.80	65.96	66.28	276083
2017-07-05	66.24	66.67	65.69	65.94	1047678
2017-07-06	65.82	66.13	65.17	65.50	925975
2017-07-07	65.53	66.38	65.35	65.71	533835
2017-07-10	65.48	65.93	65.18	65.74	571334
2017-07-11	65.88	66.64	65.52	65.87	1042835
2017-07-12	66.20	67.00	65.86	66.07	702361
2017-07-13	66.07	66.24	65.41	65.55	945182
2017-07-14	65.86	66.03	65.59	65.61	530639
2017-07-17	65.84	65.96	65.53	65.59	664858
2017-07-18	65.52	66.86	65.19	66.39	833449
2017-07-19	66.38	67.00	66.38	66.88	653811
2017-07-20	66.82	66.91	66.49	66.60	431636
2017-07-21	66.53	66.94	66.23	66.67	353935
2017-07-24	66.65	66.72	66.07	66.49	432685
2017-07-25	66.90	67.33	66.65	67.01	473642
2017-07-26	67.02	67.06	66.36	66.58	287736
2017-07-27	66.65	66.67	65.58	66.03	744408
2017-07-28	65.90	66.12	64.79	65.46	751440
2017-07-31	65.71	65.76	64.62	64.97	897365
2017-08-01	65.17	65.76	64.56	64.82	1076013
2017-08-02	65.91	65.91	62.83	63.41	1344803
2017-08-03	63.54	63.56	61.98	62.77	1121690
2017-08-04	63.07	63.66	62.97	63.48	692984
2017-08-07	63.52	63.84	63.28	63.41	731496
2017-08-08	63.17	63.45	62.17	62.29	621421
2017-08-09	62.07	62.43	61.21	61.36	826651
2017-08-10	60.95	61.37	60.82	61.07	935517
2017-08-11	60.89	61.25	59.80	60.82	1331040
2017-08-14	61.25	61.42	60.98	61.20	593654
2017-08-15	61.14	61.91	60.50	61.15	643266
2017-08-16	61.25	62.04	61.25	61.56	735710
2017-08-17	61.48	61.79	60.79	60.83	468558
2017-08-18	60.84	61.36	60.54	60.98	632318
2017-08-21	60.89	61.06	60.62	60.89	362147
2017-08-22	61.19	61.63	61.07	61.46	298690
2017-08-23	61.02	61.81	61.02	61.60	522920
2017-08-24	61.70	61.89	61.30	61.32	590967
2017-08-25	61.55	61.66	61.18	61.47	592270
2017-08-28	61.47	61.63	61.14	61.26	428243
2017-08-29	60.85	61.14	60.71	60.66	326133
2017-08-30	60.66	60.82	60.28	60.79	848677
2017-08-31	61.06	62.13	60.91	62.05	626889
2017-09-01	62.23	62.33	61.62	62.30	667798
2017-09-05	62.03	62.27	61.36	61.41	498931
2017-09-06	61.63	61.63	60.98	61.35	470323
2017-09-07	61.40	61.57	60.93	61.32	460477
2017-09-08	61.26	61.88	61.08	61.67	573018
2017-09-11	62.06	63.58	61.74	63.57	797843
2017-09-12	63.69	64.22	63.49	63.66	463799
2017-09-13	63.65	64.05	63.14	63.65	623453
2017-09-14	63.53	63.88	63.45	63.54	554276
2017-09-15	63.51	64.08	63.47	64.02	655966
2017-09-18	64.02	64.74	63.86	64.74	397946
2017-09-19	64.79	64.82	63.98	64.18	459719
2017-09-20	64.40	64.48	63.92	64.02	274216
2017-09-21	64.22	64.58	63.91	64.22	1069886
2017-09-22	64.10	64.76	64.08	64.17	231512
2017-09-25	64.24	64.50	64.14	64.26	245124
2017-09-26	64.71	65.21	64.33	65.01	551335
2017-09-27	65.21	65.47	65.04	65.39	435297
2017-09-28	65.32	66.02	65.15	65.60	536841
2017-09-29	65.61	65.99	65.19	65.39	463476
2017-10-02	65.41	65.83	65.41	65.70	759724
2017-10-03	65.94	67.08	65.84	67.05	827360
2017-10-04	67.15	67.56	66.82	67.00	433948
2017-10-05	67.20	67.55	66.95	67.00	473117
2017-10-06	66.72	67.30	66.00	66.83	596136
2017-10-09	66.99	67.10	66.46	66.46	4443119
2017-10-10	66.62	66.62	66.00	66.15	322563
2017-10-11	66.20	66.24	65.76	65.98	449930
2017-10-12	65.85	66.18	65.72	65.92	374732
2017-10-13	66.15	66.95	65.85	66.46	500878
2017-10-16	66.54	67.25	66.48	66.96	665623
2017-10-17	66.84	66.99	66.56	66.60	301667
2017-10-18	66.76	66.86	66.15	66.20	284876
2017-10-19	65.93	66.35	65.59	66.19	230628
2017-10-20	66.56	66.99	66.50	66.73	318127
2017-10-23	66.78	67.19	66.45	66.85	240661
2017-10-24	66.90	67.86	66.90	67.65	404718
2017-10-25	67.43	68.00	67.19	67.68	355572
2017-10-26	67.99	68.64	67.54	68.40	343793
2017-10-27	68.35	68.72	67.47	68.19	312087
2017-10-30	68.02	68.08	67.33	67.57	359650
2017-10-31	67.74	68.40	67.68	67.98	439189
2017-11-01	68.45	69.33	68.19	68.68	781884
2017-11-02	68.54	68.82	68.21	68.73	583088
2017-11-03	68.58	68.90	68.04	68.66	519420
2017-11-06	68.43	68.99	68.26	68.39	988367
2017-11-07	69.21	69.21	65.72	66.16	1040312
2017-11-08	66.43	66.66	65.10	65.23	1232168
2017-11-09	64.67	65.17	64.13	65.08	717809
2017-11-10	64.95	66.08	64.83	66.01	637996
2017-11-13	65.69	67.16	65.61	67.10	628649
2017-11-14	66.82	66.94	66.21	66.67	557149
2017-11-15	66.23	67.20	65.38	67.16	1082649
2017-11-16	67.20	70.89	67.20	70.75	1363378
2017-11-17	70.61	70.88	70.18	70.76	748509
2017-11-20	70.63	71.02	69.91	70.16	799910
2017-11-21	70.25	70.45	69.61	70.27	717064
2017-11-22	70.33	70.37	69.61	70.16	517952
2017-11-24	70.35	71.03	70.08	70.81	147573
2017-11-27	70.70	71.22	70.26	70.37	353869
2017-11-28	70.33	71.13	69.69	71.13	1390878
2017-11-29	71.25	73.72	70.47	73.49	1101788
2017-11-30	73.58	74.75	73.29	73.98	1150448
2017-12-01	74.26	74.44	72.49	73.50	1326038
2017-12-04	73.94	74.58	73.21	73.30	975114
2017-12-05	73.27	73.27	71.44	71.59	922908
2017-12-06	71.16	71.16	69.88	70.40	1049253
2017-12-07	70.55	70.79	69.90	70.56	661357
2017-12-08	70.70	70.70	70.02	70.14	429233
2017-12-11	70.41	71.53	70.28	70.72	544776
2017-12-12	70.95	71.17	70.79	71.03	385412
2017-12-13	71.02	71.34	70.66	71.00	544472
2017-12-14	70.99	71.20	69.93	70.06	419138
2017-12-15	70.30	71.13	70.25	70.53	1066864
2017-12-18	70.85	71.28	70.69	71.04	762887
2017-12-19	71.23	71.25	70.33	70.72	572525
2017-12-20	70.89	71.16	70.32	70.87	393993
2017-12-21	70.94	71.43	70.84	71.39	321140
2017-12-22	71.37	71.81	71.15	71.47	203134
2017-12-26	71.35	71.62	71.14	71.29	160571
2017-12-27	71.39	71.66	71.07	71.33	154799
2017-12-28	71.49	71.61	71.13	71.49	226522
2017-12-29	71.90	71.90	71.13	71.20	350770
2018-01-02	71.36	73.25	71.08	73.13	588519
2018-01-03	73.16	73.98	72.83	73.59	558406
2018-01-04	73.86	74.81	73.65	73.69	689727
2018-01-05	73.97	74.14	73.76	74.08	351224
2018-01-08	74.11	74.14	72.93	73.38	410942
2018-01-09	73.42	73.51	72.55	72.79	572661
2018-01-10	72.51	72.64	71.91	72.30	489467
2018-01-11	72.54	73.75	72.09	73.74	482325
2018-01-12	73.98	74.22	73.31	74.12	367775
2018-01-16	73.46	74.19	72.41	72.55	581031
2018-01-17	72.75	72.91	71.80	72.55	558992
2018-01-18	72.35	73.25	71.92	72.97	986426
2018-01-19	73.17	74.62	72.51	74.33	1130818
2018-01-22	74.37	74.37	72.97	73.85	1254428
2018-01-23	73.77	75.15	73.18	73.96	1278648
2018-01-24	74.07	75.75	73.86	74.45	1042286
2018-01-25	74.92	75.93	74.41	75.71	858727
2018-01-26	75.92	76.40	72.39	72.43	1654274
2018-01-29	71.94	73.44	71.30	72.39	1522992
2018-01-30	69.13	75.43	66.27	72.68	3475700
2018-01-31	71.98	73.02	71.65	72.59	1857741
2018-02-01	72.56	73.16	70.05	70.59	1469025
2018-02-02	70.04	74.84	68.71	73.87	3885972
2018-02-05	73.54	77.16	72.35	72.74	2584713
2018-02-06	71.97	74.31	70.54	73.73	3941098
2018-02-07	70.50	74.35	70.34	72.66	3637964
2018-02-08	72.84	73.27	70.44	70.46	1459817
2018-02-09	71.00	71.77	67.78	69.77	1966668
2018-02-12	70.00	70.80	69.08	70.24	879075
2018-02-13	70.13	70.54	68.66	70.41	1210172
2018-02-14	69.99	72.35	69.99	71.78	1746724
2018-02-15	72.32	73.62	71.31	73.14	1659174
2018-02-16	72.81	73.51	72.02	72.24	1279449
2018-02-20	71.93	72.50	70.78	70.98	858609
2018-02-21	70.96	71.74	70.65	70.66	599606
2018-02-22	70.68	71.24	70.04	70.35	667374
2018-02-23	70.52	71.59	70.35	71.42	567476
2018-02-26	71.64	71.64	70.53	71.46	511048
2018-02-27	71.44	72.77	71.26	72.10	682149
2018-02-28	72.20	72.34	70.82	70.82	689754
2018-03-01	70.78	71.11	69.52	70.10	662461
2018-03-02	69.53	70.14	68.98	69.85	590644
2018-03-05	69.52	72.51	69.52	72.17	693937
2018-03-06	72.51	72.84	71.56	72.20	1902297
2018-03-07	71.94	73.59	71.85	72.27	841765
2018-03-08	72.61	72.61	70.94	72.08	554494
2018-03-09	72.58	73.22	71.83	72.62	720889
2018-03-12	72.84	73.56	72.63	72.72	658969
2018-03-13	73.32	73.32	71.37	71.68	864915
2018-03-14	72.05	72.05	70.99	71.17	543452
2018-03-15	71.33	72.40	70.48	72.22	759400
2018-03-16	72.21	76.99	71.91	74.73	3783873
2018-03-19	74.16	74.16	71.99	72.79	1330774
2018-03-20	73.18	74.29	70.83	71.82	2016071
2018-03-21	71.64	71.87	69.82	70.09	1371861
2018-03-22	69.58	69.90	68.07	68.18	1580879
2018-03-23	69.48	70.00	67.49	67.96	1302465
2018-03-26	70.02	70.17	68.57	69.59	1035328
2018-03-27	69.93	69.98	68.71	69.00	695606
2018-03-28	69.35	70.16	68.73	69.07	898436
2018-03-29	69.22	70.18	68.48	69.79	626565
2018-04-02	69.60	69.80	67.82	68.39	536279
2018-04-03	68.60	68.90	67.82	68.72	608616
2018-04-04	67.83	69.34	67.51	69.22	493939
2018-04-05	69.78	70.82	69.62	70.56	483880
2018-04-06	70.02	70.26	68.33	68.60	598282
2018-04-09	69.06	69.77	68.55	69.11	790025
2018-04-10	70.01	70.54	69.44	69.58	628568
2018-04-11	69.09	69.71	68.71	69.49	496151
2018-04-12	69.90	70.16	69.15	69.51	395573
2018-04-13	69.82	70.14	69.22	69.54	371958
2018-04-16	69.80	70.69	69.23	70.34	801606
2018-04-17	70.71	71.11	70.23	70.69	674710
2018-04-18	71.03	71.78	70.58	70.83	490331
2018-04-19	70.70	70.81	69.95	70.39	361200
2018-04-20	70.53	70.53	69.60	69.68	600873
2018-04-23	69.67	70.09	69.25	69.72	477821
2018-04-24	69.98	70.41	67.66	68.46	2122323
2018-04-25	68.68	69.36	68.23	69.14	662862
2018-04-26	69.28	69.31	68.40	68.64	522638
2018-04-27	68.82	68.82	68.10	68.30	553554
2018-04-30	68.24	68.46	66.14	66.18	1264203
2018-05-01	66.07	66.30	64.81	66.19	1263985
2018-05-02	68.26	72.72	68.26	71.30	1911619
2018-05-03	71.65	71.93	70.57	71.48	744341
2018-05-04	71.34	73.42	70.28	73.20	1115896
2018-05-07	73.65	74.21	72.97	73.32	854045
2018-05-08	73.03	73.63	72.97	73.28	553719
2018-05-09	73.70	74.31	73.17	74.17	446856
2018-05-10	74.35	74.77	73.96	74.66	441678
2018-05-11	74.83	75.43	74.31	74.38	418764
2018-05-14	74.32	74.96	74.19	74.70	435908
2018-05-15	74.52	75.58	74.01	75.47	888233
2018-05-16	75.54	77.12	75.25	76.51	947734
2018-05-17	76.81	77.92	76.62	77.25	694915
2018-05-18	77.24	78.30	77.03	77.75	629794
2018-05-21	78.26	78.53	77.97	78.23	273472
2018-05-22	78.57	79.68	78.16	78.41	546099
2018-05-23	78.05	78.40	77.42	77.75	584725
2018-05-24	77.76	77.97	77.23	77.87	1590030
2018-05-25	77.47	79.18	77.43	79.02	723641
2018-05-29	78.64	78.97	77.54	77.90	544104
2018-05-30	78.20	78.51	77.81	78.10	396200
2018-05-31	78.37	78.64	77.18	77.72	361375
2018-06-01	78.12	78.46	77.73	78.18	367503
2018-06-04	78.86	79.14	78.00	79.00	408325
2018-06-05	79.01	80.03	79.01	80.00	412425
2018-06-06	79.78	80.14	78.85	80.00	535832
2018-06-07	80.12	80.84	79.42	79.61	412295
2018-06-08	79.62	80.26	78.97	80.01	335321
2018-06-11	80.12	80.41	79.35	79.61	443037
2018-06-12	79.71	80.37	79.41	79.49	405617
2018-06-13	79.62	79.99	78.74	79.04	605969
2018-06-14	79.22	79.67	78.61	79.08	348860
2018-06-15	79.07	79.08	78.16	78.23	768390
2018-06-18	77.82	78.78	77.64	78.35	818538
2018-06-19	77.81	78.82	77.44	78.42	711819
2018-06-20	78.62	78.67	77.99	78.30	272278
2018-06-21	78.33	78.79	77.33	77.64	441372
2018-06-22	78.09	78.69	77.87	78.51	481640
2018-06-25	78.15	78.54	77.21	77.49	463472
2018-06-26	77.67	78.01	77.38	77.97	404525
2018-06-27	77.98	78.70	76.98	77.03	641601
2018-06-28	77.08	78.17	76.54	78.08	392990
2018-06-29	78.36	78.99	78.17	78.18	554076
2018-07-02	78.12	78.42	77.41	78.25	439658
2018-07-03	78.30	78.72	77.57	77.93	187943
2018-07-05	78.17	78.66	77.69	78.58	293813
2018-07-06	78.56	78.93	78.29	78.62	335943
2018-07-09	78.75	79.94	78.72	79.70	396286
2018-07-10	79.74	81.07	79.70	80.85	691827
2018-07-11	80.18	80.63	79.28	80.36	570990
2018-07-12	80.27	81.26	79.83	81.11	487726
2018-07-13	81.23	81.40	80.81	81.18	394545
2018-07-16	81.63	81.63	79.45	79.86	509068
2018-07-17	79.02	81.03	79.02	80.91	429198
2018-07-18	81.11	81.48	80.44	80.68	326347
2018-07-19	80.03	81.41	80.03	81.26	607620
2018-07-20	81.20	81.29	80.48	81.01	257427
2018-07-23	81.05	82.85	80.67	82.45	932880
2018-07-24	82.94	83.26	81.86	81.95	1046411
2018-07-25	81.89	82.29	81.03	81.80	1093560
2018-07-26	81.79	83.00	81.79	82.83	666846
2018-07-27	82.80	83.00	82.02	82.61	648584
2018-07-30	82.68	82.72	81.71	81.77	593326
2018-07-31	81.97	82.45	81.66	82.11	631070
2018-08-01	83.01	84.60	81.43	83.81	1383604
2018-08-02	84.00	85.98	83.70	84.89	626558
2018-08-03	85.08	85.63	84.28	84.94	331917
2018-08-06	84.86	85.46	83.89	85.17	374650
2018-08-07	85.50	86.25	85.27	85.72	451714
2018-08-08	85.65	86.58	85.38	85.88	483815
2018-08-09	85.87	86.63	85.63	86.11	374421
2018-08-10	85.67	86.39	85.06	85.45	491150
2018-08-13	85.18	85.84	84.11	84.37	322686
2018-08-14	84.55	84.94	84.41	84.81	278336
2018-08-15	84.39	84.39	82.96	83.81	529375
2018-08-16	84.37	85.02	83.96	84.58	269440
2018-08-17	84.53	85.16	84.24	84.82	289888
2018-08-20	85.00	85.10	84.31	84.39	385239
2018-08-21	84.63	85.71	84.63	85.46	660557
2018-08-22	85.43	86.06	85.05	85.91	323656
2018-08-23	86.06	86.14	85.45	85.57	371541
2018-08-24	85.17	85.27	84.65	84.84	1091407
2018-08-27	84.89	85.49	84.73	85.23	422014
2018-08-28	85.41	85.83	84.33	84.60	273204
2018-08-29	84.60	85.14	83.93	84.45	397997
2018-08-30	84.41	84.41	83.74	83.91	305033
2018-08-31	83.79	84.30	83.21	84.20	663973
2018-09-04	83.68	84.20	83.42	83.83	398458
2018-09-05	83.63	84.56	83.63	84.33	357975
2018-09-06	84.50	84.82	83.92	84.42	512918
2018-09-07	84.07	84.42	83.51	83.86	374081
2018-09-10	84.19	84.50	83.55	83.55	615985
2018-09-11	83.41	84.49	83.17	84.34	509204
2018-09-12	84.37	84.45	83.52	83.83	307656
2018-09-13	84.17	84.72	84.03	84.60	351378
2018-09-14	84.76	85.17	84.29	84.60	310859
2018-09-17	84.61	85.01	83.77	84.70	461181
2018-09-18	84.71	85.08	84.37	84.79	289537
2018-09-19	84.85	85.89	84.85	85.26	245719
2018-09-20	85.52	86.33	85.52	86.10	324039
2018-09-21	86.31	86.53	85.65	85.67	445948
2018-09-24	85.44	85.68	84.97	85.31	370550
2018-09-25	85.61	86.29	85.05	85.98	507467
2018-09-26	85.94	85.94	84.51	84.55	397868
2018-09-27	84.58	84.98	83.95	84.03	293379
2018-09-28	83.72	84.25	83.45	83.86	433386
2018-10-01	84.39	84.84	83.98	84.21	344890
2018-10-02	84.33	84.65	83.40	83.47	368993
2018-10-03	83.69	84.24	83.29	83.54	407858
2018-10-04	83.34	83.50	82.47	83.01	375816
2018-10-05	83.04	83.09	81.98	82.88	362304
2018-10-08	82.68	83.25	81.85	82.36	888515
2018-10-09	81.78	81.86	79.49	79.73	1204369
2018-10-10	79.49	79.79	77.00	77.05	942128
2018-10-11	77.00	77.18	75.14	75.23	785618
2018-10-12	75.90	76.10	74.09	74.88	566322
2018-10-15	74.60	75.09	74.08	74.69	417888
2018-10-16	75.03	76.44	74.58	76.32	273405
2018-10-17	75.99	76.19	75.19	75.65	266867
2018-10-18	75.51	76.28	74.60	74.85	563050
2018-10-19	75.13	75.38	74.27	74.66	392690
2018-10-22	74.92	75.21	74.34	75.04	525905
2018-10-23	73.98	75.08	73.08	74.74	410365
2018-10-24	74.65	74.97	72.49	72.57	542876
2018-10-25	72.96	75.07	72.23	74.08	1193791
2018-10-26	73.11	74.83	72.28	73.71	415258
2018-10-29	74.71	74.78	71.40	72.13	887494
2018-10-30	72.28	73.68	71.71	73.58	681156
2018-10-31	74.29	75.11	73.86	73.98	377297
2018-11-01	74.53	75.88	74.00	75.49	535348
2018-11-02	75.92	77.16	75.64	76.33	501732
2018-11-05	76.78	77.46	75.42	77.06	654614
2018-11-06	76.87	78.59	76.86	77.84	823385
2018-11-07	79.23	84.52	79.23	83.97	2377913
2018-11-08	84.25	84.81	83.29	83.83	1262404
2018-11-09	83.37	84.11	81.82	83.63	1421168
2018-11-12	83.97	83.97	81.90	82.24	684722
2018-11-13	82.44	82.83	81.24	81.64	343413
2018-11-14	81.86	82.01	80.12	80.86	604164
2018-11-15	80.53	83.14	80.39	82.34	1211170
2018-11-16	81.94	82.42	80.80	82.30	1086053
2018-11-19	81.84	82.50	80.20	80.32	613973
2018-11-20	79.16	80.82	78.98	80.51	688965
2018-11-21	80.84	82.10	80.75	81.22	392391
2018-11-23	80.34	82.21	80.32	81.66	241899
2018-11-26	82.10	82.43	81.43	81.44	397406
2018-11-27	80.87	80.87	79.47	80.42	617927
2018-11-28	80.91	82.28	79.75	82.26	373877
2018-11-29	81.98	82.80	81.45	82.41	429793
2018-11-30	81.98	82.41	81.50	81.89	557908
2018-12-03	83.24	83.36	81.98	82.79	572700
2018-12-04	82.78	82.98	80.91	81.07	558761
2018-12-06	79.60	79.83	77.81	79.03	913342
2018-12-07	79.22	80.23	75.76	76.33	861423
2018-12-10	76.53	76.72	74.71	75.27	460176
2018-12-11	76.11	76.90	75.29	75.30	477218
2018-12-12	76.57	77.30	76.09	76.14	723717
2018-12-13	76.31	76.88	74.37	74.49	1048403
2018-12-14	73.75	74.09	72.68	72.97	1202355
2018-12-17	72.89	72.90	70.23	70.66	880405
2018-12-18	71.30	71.66	70.49	71.03	933828
2018-12-19	71.31	71.91	69.76	70.28	537495
2018-12-20	70.33	70.39	68.36	68.70	680224
2018-12-21	68.86	69.42	66.72	67.12	943169
2018-12-24	66.52	66.75	65.28	65.28	250777
2018-12-26	65.45	68.31	64.94	68.22	322396
2018-12-27	68.58	70.77	67.17	70.68	828211
2018-12-28	70.98	71.50	69.62	70.25	742116
2018-12-31	70.34	71.16	69.98	70.96	570295
2019-01-02	70.05	72.28	69.23	71.53	725746
2019-01-03	71.05	71.20	69.23	69.30	496279
2019-01-04	70.43	72.77	70.40	72.45	1158969
2019-01-07	72.31	73.13	71.86	72.14	512282
2019-01-08	72.96	73.09	71.56	72.88	548450
2019-01-09	72.89	73.91	72.89	73.46	354049
2019-01-10	73.08	74.00	72.59	73.89	352027
2019-01-11	73.50	75.34	73.41	74.22	468095
2019-01-14	73.63	75.27	72.87	74.54	641471
2019-01-15	74.11	74.84	73.49	74.54	589096
2019-01-16	74.66	76.28	74.66	76.04	696939
2019-01-17	75.90	77.22	75.62	76.59	800734
2019-01-18	77.06	78.59	76.53	78.21	600849
2019-01-22	77.67	77.85	76.39	77.19	380335
2019-01-23	77.55	78.59	76.01	76.61	461575
2019-01-24	76.42	76.60	74.99	75.66	1180189
2019-01-25	76.54	76.86	75.73	75.92	729855
2019-01-28	75.20	76.40	74.94	76.00	1201978
2019-01-29	76.09	76.68	75.80	76.10	396646
2019-01-30	76.47	77.32	75.97	76.61	491994
2019-01-31	76.07	76.69	75.36	75.90	813753
2019-02-01	75.86	76.72	75.39	75.76	1043172
2019-02-04	75.82	76.68	74.74	76.35	1510929
2019-02-05	76.65	77.35	76.42	77.30	1186101
2019-02-06	75.99	80.06	75.64	78.38	1521249
2019-02-07	77.77	78.16	76.67	77.95	1122232
2019-02-08	77.41	77.95	76.91	77.85	456187
2019-02-11	77.96	78.59	77.86	78.40	513617
2019-02-12	79.13	79.83	78.67	79.50	433424
2019-02-13	79.88	80.30	79.09	79.49	811177
2019-02-14	78.95	79.81	78.83	78.89	533312
2019-02-15	79.69	79.88	78.40	78.66	597577
2019-02-19	78.39	79.49	77.94	79.20	1067588
2019-02-20	79.29	80.49	78.83	79.25	874494
2019-02-21	79.35	79.62	77.82	78.06	597470
2019-02-22	78.48	78.72	77.78	78.05	1419882
2019-02-25	78.42	79.55	78.20	78.63	1445267
2019-02-26	78.48	78.71	77.70	78.20	1196443
2019-02-27	77.96	78.62	77.77	77.93	848608
2019-02-28	77.84	77.85	76.85	77.38	1034835
2019-03-01	77.71	78.92	77.71	78.57	530681
2019-03-04	78.75	79.55	77.75	79.33	964427
2019-03-05	79.16	79.47	78.58	78.61	1155277
2019-03-06	78.93	79.02	77.89	78.10	536594
2019-03-07	77.91	78.09	76.76	77.75	485568
2019-03-08	77.21	77.97	76.82	77.43	569243
2019-03-11	77.81	79.05	77.61	79.01	242120
2019-03-12	79.22	79.52	78.74	78.75	239955
2019-03-13	78.91	79.68	78.47	79.08	244969
2019-03-14	78.87	79.01	78.36	78.77	199334
2019-03-15	79.00	79.53	78.01	78.30	583304
2019-03-18	78.23	79.17	77.97	79.03	363561
2019-03-19	79.37	79.69	77.76	78.05	280593
2019-03-20	77.99	78.67	77.26	77.94	759105
2019-03-21	77.79	79.65	77.79	79.45	236531
2019-03-22	78.90	78.90	76.61	76.70	444722
2019-03-25	76.63	77.26	76.12	76.80	479632
2019-03-26	77.70	78.02	76.93	77.52	701220
2019-03-27	77.43	78.03	76.89	77.78	711274
2019-03-28	77.88	79.24	77.83	78.91	591998
2019-03-29	79.14	79.27	77.66	78.13	1046244
2019-04-01	78.61	79.09	78.02	78.59	954035
2019-04-02	78.75	79.06	78.02	78.20	521744
2019-04-03	78.40	78.89	78.10	78.69	1532091
2019-04-04	78.85	79.63	78.62	79.44	460402
2019-04-05	79.46	80.13	79.08	79.58	945020
2019-04-08	79.34	79.45	78.52	79.25	405706
2019-04-09	79.19	79.19	78.33	78.72	446012
2019-04-10	78.98	79.39	78.50	79.30	213159
2019-04-11	79.46	79.75	78.91	78.97	117848
2019-04-12	79.37	79.75	79.15	79.61	181275
2019-04-15	79.72	80.00	79.36	79.59	287857
2019-04-16	79.90	80.05	79.58	79.88	437550
2019-04-17	80.05	80.21	79.29	79.35	305677
2019-04-18	79.45	79.95	79.28	79.65	488221
2019-04-22	79.32	79.40	77.86	78.07	616889
2019-04-23	78.14	79.50	77.98	79.42	652196
2019-04-24	79.50	79.99	79.04	79.54	591823
2019-04-25	79.18	79.18	78.15	78.30	441704
2019-04-26	78.19	79.73	78.05	79.71	495805
2019-04-29	79.56	80.59	79.08	79.92	586353
2019-04-30	79.92	80.63	79.42	80.53	924818
2019-05-01	78.70	79.25	75.36	75.63	2642963
2019-05-02	74.97	75.57	74.41	75.20	1168411
2019-05-03	75.61	76.02	74.88	75.98	426742
2019-05-06	74.32	76.40	74.32	76.01	765367
2019-05-07	75.49	77.26	75.32	76.73	1509520
2019-05-08	76.50	76.92	75.75	76.51	1407235
2019-05-09	75.65	76.18	75.10	76.01	1137519
2019-05-10	75.88	76.13	74.61	75.92	485560
2019-05-13	74.33	74.67	73.71	74.07	774951
2019-05-14	74.15	74.55	73.80	73.85	504567
2019-05-15	73.50	74.08	72.80	73.75	722159
2019-05-16	74.11	74.83	73.70	73.90	785574
2019-05-17	73.22	73.73	72.56	72.60	833733
2019-05-20	71.94	72.39	71.04	71.31	1197172
2019-05-21	71.80	72.43	71.55	72.11	693583
2019-05-22	72.11	73.14	72.00	72.63	737126
2019-05-23	71.76	72.48	71.11	72.17	822308
2019-05-24	73.25	74.04	72.49	73.51	1157207
2019-05-28	73.42	76.74	72.97	75.92	2460629
2019-05-29	75.25	75.65	73.76	75.08	1663535
2019-05-30	75.36	75.98	74.73	75.65	1217746
2019-05-31	74.93	76.29	74.04	74.87	1500469
2019-06-03	74.72	75.35	74.20	75.14	1488768
2019-06-04	75.57	77.46	75.32	77.44	740513
2019-06-05	77.77	78.11	76.38	77.36	479192
2019-06-06	77.36	78.20	76.73	77.89	1090651
2019-06-07	78.32	78.49	77.57	77.75	928577
2019-06-10	77.78	78.97	77.59	78.73	1061930
2019-06-11	79.46	80.10	78.13	78.40	529836
2019-06-12	78.24	79.72	77.91	79.42	1064834
2019-06-13	79.90	81.22	79.75	80.09	1022088
2019-06-14	79.55	79.71	78.24	78.25	779546
2019-06-17	78.31	78.51	77.21	77.35	623673
2019-06-18	77.77	78.40	77.32	77.79	469097
2019-06-19	78.00	78.75	77.68	78.31	532734
2019-06-20	79.14	79.37	77.85	78.18	368063
2019-06-21	77.79	78.18	77.22	77.50	563623
2019-06-24	77.64	78.83	77.64	78.31	398529
2019-06-25	78.37	78.56	77.96	78.31	436159
2019-06-26	78.61	78.90	77.80	77.81	337318
2019-06-27	78.18	78.94	78.16	78.66	594541
2019-06-28	79.01	79.99	78.86	79.97	1238042
2019-07-01	80.80	81.15	78.93	79.86	445183
2019-07-02	79.77	79.77	79.02	79.43	413994
2019-07-03	79.58	79.77	79.00	79.53	143597
2019-07-05	79.04	79.37	78.40	79.17	286628
2019-07-08	78.94	78.94	76.91	76.96	765888
2019-07-09	76.70	76.90	75.26	76.39	1487190
2019-07-10	76.64	77.51	76.41	76.86	568299
2019-07-11	76.89	77.18	75.69	76.41	342403
2019-07-12	76.53	77.84	76.29	77.78	489088
2019-07-15	78.02	78.02	77.01	77.66	455144
2019-07-16	77.59	78.65	77.31	78.38	298669
2019-07-17	78.37	78.82	77.64	77.67	325354
2019-07-18	74.32	76.20	73.90	75.50	1609009
2019-07-19	75.40	76.64	75.40	76.11	496962
2019-07-22	76.42	76.99	75.86	76.02	489084
2019-07-23	76.29	77.99	76.18	77.69	450769
2019-07-24	77.80	79.30	77.44	79.05	704228
2019-07-25	78.89	79.04	78.22	78.79	281863
2019-07-26	78.78	79.73	78.33	79.62	371923
2019-07-29	79.48	79.79	79.32	79.46	521309
2019-07-30	78.86	80.64	78.86	80.43	632079
2019-07-31	80.14	81.20	78.37	79.48	1147197
2019-08-01	79.40	79.49	77.01	77.18	988280
2019-08-02	76.71	77.13	75.70	76.66	929903
2019-08-05	75.35	75.61	74.34	74.87	909952
2019-08-06	75.32	75.77	74.61	75.19	1288307
2019-08-07	74.41	75.87	74.10	75.65	972945
2019-08-08	76.27	77.02	75.54	75.83	757568
2019-08-09	75.44	75.62	74.40	74.71	678635
2019-08-12	74.41	74.43	73.19	73.31	473578
2019-08-13	73.12	74.94	72.40	74.06	948268
2019-08-14	72.88	72.98	71.41	71.80	849151
2019-08-15	72.24	72.52	70.90	71.09	654084
2019-08-16	71.39	73.01	71.39	72.79	320767
2019-08-19	73.62	73.98	73.12	73.49	306450
2019-08-20	73.40	73.40	72.12	72.25	409986
2019-08-21	72.79	73.09	72.00	72.98	406348
2019-08-22	73.11	73.53	71.99	72.77	697581
2019-08-23	72.40	72.63	70.63	70.86	743941
2019-08-26	71.59	71.98	71.01	71.83	500900
2019-08-27	72.40	72.49	71.11	71.36	348195
2019-08-28	71.16	72.80	70.88	72.10	574420
2019-08-29	72.86	73.90	72.49	72.52	364295
2019-08-30	73.01	73.48	72.44	73.24	542910
2019-09-03	72.91	73.09	71.84	72.40	422781
2019-09-04	73.30	73.70	72.66	73.51	323612
2019-09-05	74.34	74.79	73.65	74.00	556994
2019-09-06	74.06	74.30	73.49	73.97	353826
2019-09-09	74.39	74.80	73.28	74.56	426809
2019-09-10	74.60	75.97	74.22	75.91	450583
2019-09-11	76.24	77.17	75.14	77.10	518311
2019-09-12	77.20	77.89	76.11	77.66	332098
2019-09-13	78.03	78.61	77.72	78.33	294388
2019-09-16	77.76	78.09	76.77	77.02	246396
2019-09-17	76.73	77.63	76.07	77.49	291943
2019-09-18	77.32	78.01	76.87	77.86	321978
2019-09-19	78.28	78.50	76.81	76.94	508039
2019-09-20	77.03	77.98	77.03	77.65	1265020
2019-09-23	77.19	77.81	76.88	77.50	310706
2019-09-24	77.49	77.75	76.41	76.54	381839
2019-09-25	76.61	77.32	76.09	76.98	320555
2019-09-26	76.90	77.47	76.24	76.78	250692
2019-09-27	77.06	77.26	76.18	76.48	289060
2019-09-30	76.76	77.20	76.20	77.05	380498
2019-10-01	77.35	78.04	75.23	75.27	244423
2019-10-02	74.74	74.87	73.78	74.44	387096
2019-10-03	74.44	74.60	73.09	74.44	523853
2019-10-04	74.64	75.58	74.60	75.53	217299
2019-10-07	75.20	76.06	74.73	75.55	359463
2019-10-08	74.94	77.54	74.50	75.97	1024425
2019-10-09	76.70	76.96	74.04	74.81	600537
2019-10-10	75.24	75.46	74.44	75.23	586450
2019-10-11	76.08	77.74	76.08	76.77	587492
2019-10-14	77.63	77.73	75.95	76.92	329922
2019-10-15	77.36	77.86	76.79	77.49	328768
2019-10-16	77.80	78.09	77.23	77.59	207631
2019-10-17	78.04	78.14	77.03	77.25	212181
2019-10-18	77.12	77.25	76.30	76.58	518779
2019-10-21	77.24	77.77	76.90	77.05	289700
2019-10-22	76.96	76.96	76.11	76.35	394958
2019-10-23	76.48	76.75	76.00	76.41	244853
2019-10-24	76.87	76.99	76.12	76.13	215396
2019-10-25	75.94	77.33	75.75	76.75	499561
2019-10-28	77.12	78.13	77.09	77.67	403361
2019-10-29	77.32	78.69	76.95	78.41	339485
2019-10-30	78.14	78.35	77.44	78.13	358447
2019-10-31	77.99	78.03	77.01	77.37	361091
2019-11-01	77.94	78.71	77.67	78.01	741564
2019-11-04	78.56	78.56	77.14	77.29	715356
2019-11-05	77.30	78.78	77.15	78.14	538229
2019-11-06	78.01	78.43	77.38	77.96	390773
2019-11-07	78.61	78.68	77.65	77.91	433594
2019-11-08	77.91	78.69	77.81	78.47	248438
2019-11-11	78.04	78.17	77.48	77.96	330272
2019-11-12	77.94	78.73	77.37	78.51	420300
2019-11-13	77.90	78.23	77.21	77.90	523207
2019-11-14	77.68	78.45	77.59	78.40	393691
2019-11-15	78.86	79.58	78.47	78.85	1536145
2019-11-18	78.99	79.40	78.52	78.65	688426
2019-11-19	76.00	77.50	73.93	75.84	2164488
2019-11-20	74.82	75.64	72.73	72.86	1851870
2019-11-21	72.71	72.89	72.01	72.08	487819
2019-11-22	72.06	73.05	71.71	72.09	470177
2019-11-25	72.24	72.67	71.53	71.80	479606
2019-11-26	71.59	72.22	71.32	71.77	381558
2019-11-27	71.90	72.52	71.48	72.34	348957
2019-11-29	72.02	72.15	71.53	71.70	261070
2019-12-02	71.80	72.13	71.37	71.59	573753
2019-12-03	70.88	71.91	70.50	71.81	976070
2019-12-04	72.18	73.51	72.18	72.70	758232
2019-12-05	72.93	73.43	72.77	73.20	608856
2019-12-06	74.03	75.05	73.95	74.51	686672
2019-12-09	74.38	76.00	74.31	75.73	1558182
2019-12-10	75.73	76.01	74.63	74.83	874062
2019-12-11	74.94	75.57	74.72	75.39	445516
2019-12-12	75.40	76.82	74.98	76.59	482697
2019-12-13	76.35	76.92	75.51	75.62	377709
2019-12-16	75.88	76.25	75.39	75.58	342752
2019-12-17	75.55	75.65	74.65	75.31	355623
2019-12-18	75.62	76.05	75.12	75.87	324556
2019-12-19	75.85	76.32	75.58	76.24	290482
2019-12-20	76.52	76.89	76.04	76.38	1263265
2019-12-23	76.34	76.98	75.84	76.97	464264
2019-12-24	76.92	76.98	76.52	76.55	218944
2019-12-26	76.63	77.29	76.40	76.91	568852
2019-12-27	77.26	77.35	76.41	76.50	515150
2019-12-30	76.43	76.74	76.11	76.27	617211
2019-12-31	76.02	76.88	75.93	76.53	419802
2020-01-02	76.89	76.89	76.19	76.76	573488
2020-01-03	75.86	76.29	75.39	75.59	709012
2020-01-06	75.21	75.76	74.74	74.76	460743
2020-01-07	74.78	75.79	74.68	74.92	619846
2020-01-08	74.75	74.95	73.95	74.28	437944
2020-01-09	74.49	75.22	73.95	74.32	383319
2020-01-10	74.61	75.15	74.29	74.38	306111
2020-01-13	74.62	75.00	74.34	74.87	328426
2020-01-14	74.85	75.80	74.81	75.24	342697
2020-01-15	75.00	75.80	74.72	74.98	272627
2020-01-16	75.33	76.46	75.13	76.11	465988
2020-01-17	76.38	76.69	76.05	76.47	496251
2020-01-21	76.17	76.37	75.60	75.95	418875
2020-01-22	75.92	76.17	75.54	75.76	315329
2020-01-23	75.40	76.26	74.33	75.93	737873
2020-01-24	76.29	76.49	74.91	75.30	737997
2020-01-27	74.14	75.94	74.10	75.64	1153012
2020-01-28	77.64	79.71	75.78	76.13	1155045
2020-01-29	74.76	76.89	74.76	76.82	990311
2020-01-30	76.00	76.50	74.98	75.90	721172
2020-01-31	75.46	75.77	73.08	73.98	841155
2020-02-03	74.30	75.90	74.00	75.57	716484
2020-02-04	76.55	77.27	76.55	76.69	435353
2020-02-05	77.21	78.04	76.80	77.94	426697
2020-02-06	78.25	78.71	77.78	78.52	508552
2020-02-07	78.12	79.81	77.61	79.70	799708
2020-02-10	79.69	80.83	79.36	79.87	724305
2020-02-11	80.01	80.99	79.87	80.22	621785
2020-02-12	80.66	81.82	80.66	80.99	711988
2020-02-13	80.66	81.49	80.18	81.31	569076
2020-02-14	81.39	81.80	80.63	80.76	478654
2020-02-18	80.61	80.89	80.00	80.79	484102
2020-02-19	80.97	81.55	80.72	81.00	332930
2020-02-20	80.80	81.56	80.55	80.88	616800
2020-02-21	80.62	81.76	80.33	81.23	1429014
2020-02-24	79.41	79.59	78.29	79.40	639253
2020-02-25	79.60	79.60	76.02	76.66	563992
2020-02-26	77.22	77.66	75.55	75.62	459130
2020-02-27	74.33	75.46	72.51	72.74	517822
2020-02-28	70.74	72.11	69.60	71.54	879667
2020-03-02	71.91	73.10	70.57	73.05	739413
2020-03-03	73.12	73.51	69.64	70.23	768387
2020-03-04	71.15	71.65	69.91	71.55	495801
2020-03-05	69.91	70.18	67.87	68.36	643828
2020-03-06	66.47	67.76	65.27	66.25	879857
2020-03-09	62.34	62.93	58.66	59.21	937316
2020-03-10	61.08	62.28	58.93	62.19	538968
2020-03-11	60.51	60.55	54.83	55.57	704028
2020-03-12	51.68	53.66	48.90	51.61	1055703
2020-03-13	54.44	54.87	49.71	53.08	592876
2020-03-16	47.30	50.37	45.79	46.64	663889
2020-03-17	47.64	49.59	45.37	48.78	882346
2020-03-18	45.67	46.61	39.98	43.00	899775
2020-03-19	42.39	46.02	41.21	45.49	700480
2020-03-20	45.95	45.98	41.54	42.61	1904351
2020-03-23	41.93	42.32	38.88	39.76	670618
2020-03-24	41.94	43.74	41.04	42.49	1190511
2020-03-25	42.72	48.04	41.86	46.82	1090612
2020-03-26	47.75	52.10	47.01	51.48	717592
2020-03-27	49.02	51.78	49.00	50.51	559615
2020-03-30	50.50	52.55	49.49	52.21	612376
2020-03-31	52.05	52.05	49.23	50.07	1076410
2020-04-01	47.82	48.94	46.63	47.29	603387
2020-04-02	47.30	49.46	46.93	48.01	518294
2020-04-03	47.79	49.21	46.63	46.91	534598
2020-04-06	49.42	50.96	49.00	50.29	361303
2020-04-07	52.85	53.39	50.95	51.20	414536
2020-04-08	51.90	54.02	50.91	53.30	443313
2020-04-09	54.32	58.19	53.64	57.64	432060
2020-04-13	58.12	58.54	55.83	56.29	482823
2020-04-14	57.66	57.93	56.51	56.81	512649
2020-04-15	54.47	55.20	53.43	54.39	440869
2020-04-16	55.14	55.81	53.24	55.59	846177
2020-04-17	57.16	58.65	55.88	56.80	920118
2020-04-20	55.75	56.57	54.78	55.28	458578
2020-04-21	53.61	54.55	53.54	54.00	692330
2020-04-22	55.46	55.46	53.86	54.73	345841
2020-04-23	55.24	56.41	55.00	55.61	467354
2020-04-24	56.16	56.87	55.46	56.61	365702
2020-04-27	56.85	59.26	56.59	58.95	496343
2020-04-28	60.17	61.97	59.38	59.97	772831
2020-04-29	61.82	64.14	61.12	63.57	572991
2020-04-30	62.45	62.45	60.69	61.69	607840
2020-05-01	60.46	60.46	57.79	58.84	372801
2020-05-04	58.17	59.38	57.53	59.16	376080
2020-05-05	60.40	61.39	59.71	59.74	333204
2020-05-06	56.52	60.35	55.70	59.13	669594
2020-05-07	60.33	60.87	59.61	60.06	482117
2020-05-08	61.44	62.54	61.25	62.27	556062
2020-05-11	61.32	62.19	60.15	61.66	833316
2020-05-12	62.02	62.02	59.99	60.06	545465
2020-05-13	59.54	59.67	56.79	57.64	337350
2020-05-14	56.44	59.17	55.41	59.06	509061
2020-05-15	58.78	60.43	58.50	59.07	885395
2020-05-18	61.03	62.50	60.25	61.46	650900
2020-05-19	61.11	61.76	60.39	60.69	520121
2020-05-20	61.65	63.37	61.65	62.89	341143
2020-05-21	62.53	64.40	62.53	64.01	733782
2020-05-22	63.79	63.92	62.81	63.48	339619
2020-05-26	65.79	67.72	65.79	67.00	388130
2020-05-27	68.31	69.36	67.24	68.39	491589
2020-05-28	69.15	69.15	67.42	67.52	276094
2020-05-29	67.08	67.68	66.08	67.16	474484
2020-06-01	67.23	67.61	66.61	67.12	411269
2020-06-02	67.32	68.97	67.15	68.75	344808
2020-06-03	69.99	70.69	69.68	69.97	515748
2020-06-04	69.41	71.48	68.88	71.48	495694
2020-06-05	74.25	74.84	71.93	72.01	828720
2020-06-08	72.58	74.79	72.46	73.98	489082
2020-06-09	72.83	73.74	71.53	72.70	379379
2020-06-10	72.72	72.72	68.93	69.51	604479
2020-06-11	66.58	66.83	63.62	64.06	408083
2020-06-12	66.84	67.83	65.28	66.58	459584
2020-06-15	64.24	67.92	64.16	67.90	475449
2020-06-16	70.83	70.91	68.55	69.30	448063
2020-06-17	69.93	70.28	68.69	69.26	294217
2020-06-18	68.91	69.88	68.82	69.10	223468
2020-06-19	69.73	70.30	68.37	68.75	363510
2020-06-22	68.31	68.93	67.15	68.41	381059
2020-06-23	69.26	69.35	67.82	67.90	386950
2020-06-24	67.28	67.90	66.31	67.33	388671
2020-06-25	66.92	68.22	66.40	68.14	224495
2020-06-26	67.64	67.94	66.15	66.52	588862
2020-06-29	67.61	68.82	67.19	68.46	335118
2020-06-30	68.49	69.44	67.72	69.10	416740
2020-07-01	69.12	69.72	68.32	68.51	560080
2020-07-02	69.84	71.16	68.89	69.70	426429
2020-07-06	71.24	71.24	69.27	70.14	459999
2020-07-07	69.21	69.75	68.73	69.04	352283
2020-07-08	68.97	69.31	67.39	68.20	313756
2020-07-09	68.42	68.42	66.33	67.37	245582
2020-07-10	67.54	68.99	67.43	68.94	173653
2020-07-13	69.56	69.86	68.19	68.29	426271
2020-07-14	68.35	70.11	67.94	69.73	1162762
2020-07-15	71.39	72.95	70.49	72.72	683681
2020-07-16	72.52	72.52	71.68	71.98	419844
2020-07-17	75.00	78.00	75.00	76.50	926740
2020-07-20	76.62	77.30	75.01	75.65	409492
2020-07-21	76.04	76.59	75.63	76.53	540177
2020-07-22	75.83	78.85	75.83	78.60	724372
2020-07-23	78.16	79.44	77.50	78.11	357376
2020-07-24	77.68	77.96	77.18	77.81	243888
2020-07-27	77.59	79.80	77.50	79.65	517349
2020-07-28	79.09	79.30	77.60	78.53	332309
2020-07-29	79.07	79.30	76.59	77.69	697450
2020-07-30	76.41	76.80	74.86	75.40	427109
2020-07-31	75.05	75.50	73.93	75.48	766795
2020-08-03	75.78	77.46	75.08	76.88	334170
2020-08-04	76.61	77.64	76.38	77.27	298499
2020-08-05	77.85	78.83	77.65	78.71	574956
2020-08-06	78.78	79.02	78.25	78.61	296821
2020-08-07	78.36	79.41	78.16	79.38	255571
2020-08-10	79.41	79.91	78.71	78.93	386223
2020-08-11	79.82	79.94	77.47	77.60	499944
2020-08-12	78.55	78.68	77.66	78.26	330553
2020-08-13	78.13	78.75	77.64	77.88	284800
2020-08-14	77.18	77.79	76.64	77.01	558796
2020-08-17	77.59	77.93	76.66	77.01	308720
2020-08-18	76.55	77.09	75.36	76.34	435575
2020-08-19	76.45	76.60	75.56	75.67	225923
2020-08-20	74.78	75.58	74.69	75.12	190682
2020-08-21	74.87	75.37	74.38	75.23	635991
2020-08-24	76.07	77.17	75.50	77.15	416647
2020-08-25	77.32	77.47	75.53	75.90	270931
2020-08-26	75.89	76.28	75.48	76.03	248034
2020-08-27	76.46	76.50	75.20	75.58	415958
2020-08-28	75.67	75.67	74.96	75.16	281956
2020-08-31	75.06	75.39	73.66	73.69	289249
2020-09-01	73.31	75.97	72.55	75.96	372641
2020-09-02	75.84	76.74	74.99	76.58	393740
2020-09-03	77.15	77.16	73.41	73.94	278589
2020-09-04	74.59	74.98	72.79	74.55	329198
2020-09-08	73.55	74.01	71.88	73.37	725131
2020-09-09	73.99	74.71	73.07	74.19	373621
2020-09-10	74.28	74.43	73.32	73.35	334027
2020-09-11	73.63	73.64	72.30	72.97	352838
2020-09-14	73.69	73.85	72.86	73.06	459764
2020-09-15	73.14	73.39	72.55	73.03	596743
2020-09-16	73.02	74.45	72.85	73.47	573111
2020-09-17	72.71	73.04	71.88	72.47	526733
2020-09-18	72.64	72.79	70.29	71.07	1889227
2020-09-21	69.68	69.95	67.46	68.64	525513
2020-09-22	68.64	69.15	68.18	68.84	591654
2020-09-23	68.48	68.97	67.45	67.48	733793
2020-09-24	67.58	69.88	66.95	69.48	1009025
2020-09-25	68.92	70.19	68.78	69.18	418391
2020-09-28	70.55	72.34	70.43	71.85	438658
2020-09-29	72.29	72.58	70.48	70.53	428736
2020-09-30	70.83	71.35	70.00	70.92	979799
2020-10-01	71.03	72.03	70.55	71.09	693733
2020-10-02	70.03	72.01	69.95	70.92	345560
2020-10-05	71.85	73.15	71.85	72.44	273681
2020-10-06	72.82	73.92	71.68	71.87	273153
2020-10-07	72.79	74.32	72.79	73.14	255251
2020-10-08	73.86	74.82	73.08	73.60	209465
2020-10-09	74.54	75.49	73.69	74.39	363076
2020-10-12	74.64	74.64	73.66	74.47	204597
2020-10-13	74.36	75.35	73.55	73.64	575251
2020-10-14	73.64	75.51	73.58	74.91	379787
2020-10-15	73.99	76.28	73.77	76.17	288625
2020-10-16	76.39	76.83	75.83	76.34	297597
2020-10-19	76.34	76.69	73.93	74.06	472328
2020-10-20	74.69	75.22	73.73	74.16	196819
2020-10-21	73.91	74.99	72.29	72.60	394021
2020-10-22	72.89	74.95	72.49	74.94	390415
2020-10-23	75.66	75.83	74.63	75.49	289577
2020-10-26	74.49	74.49	72.71	73.46	476931
2020-10-27	73.53	73.59	71.40	71.44	344905
2020-10-28	69.57	70.51	68.61	68.68	284854
2020-10-29	68.46	70.80	68.17	70.45	373908
2020-10-30	70.13	70.90	68.87	69.77	524151
2020-11-02	70.78	71.97	70.39	71.95	404650
2020-11-03	73.11	73.86	72.18	73.62	422337
2020-11-04	73.26	73.26	70.78	71.44	523204
2020-11-05	72.62	75.50	72.62	74.80	349984
2020-11-06	75.17	75.94	74.29	75.49	273485
2020-11-09	80.00	81.99	78.33	78.51	671800
2020-11-10	78.55	80.52	77.12	79.95	548785
2020-11-11	79.49	80.46	73.67	76.65	1213646
2020-11-12	76.71	78.47	76.05	76.95	483159
2020-11-13	77.69	82.06	77.59	81.59	917935
2020-11-16	82.85	83.28	78.98	79.19	943997
2020-11-17	78.40	79.93	77.21	79.40	604736
2020-11-18	79.79	80.35	77.85	77.88	372348
2020-11-19	77.44	78.22	77.06	78.13	398487
2020-11-20	77.66	78.19	76.61	77.30	447432
2020-11-23	78.00	78.41	76.85	77.00	362864
2020-11-24	77.58	78.32	76.77	77.21	545191
2020-11-25	76.90	77.27	75.48	75.98	344352
2020-11-27	76.46	77.17	76.18	76.11	429173
2020-11-30	75.93	76.19	74.68	75.17	543850
2020-12-01	76.29	76.93	75.63	76.18	456200
2020-12-02	75.67	76.50	74.48	74.57	954259
2020-12-03	74.55	75.40	73.52	73.65	224706
2020-12-04	74.26	75.16	73.81	74.96	387927
2020-12-07	74.64	74.90	73.59	73.87	303116
2020-12-08	73.54	74.45	73.18	74.20	350497
2020-12-09	75.43	77.81	74.90	77.47	790143
2020-12-10	77.63	78.43	76.22	76.57	338208
2020-12-11	75.80	76.67	74.48	75.60	398340
2020-12-14	76.55	76.55	74.42	74.87	462701
2020-12-15	75.77	77.97	75.38	77.96	693276
2020-12-16	78.60	79.26	77.72	78.03	354574
2020-12-17	78.41	79.29	78.23	79.23	290247
2020-12-18	79.61	79.69	78.29	78.52	754609
2020-12-21	77.01	78.46	75.93	78.19	319160
2020-12-22	78.39	79.24	77.74	77.86	190046
2020-12-23	78.13	79.68	78.13	78.54	379753
2020-12-24	78.76	79.25	77.05	79.22	121748
2020-12-28	79.92	80.26	78.59	78.61	339665
2020-12-29	79.16	79.36	77.14	77.44	236825
2020-12-30	77.98	79.44	77.03	79.20	213257
2020-12-31	79.25	79.50	78.37	79.20	282609
2021-01-04	79.68	80.28	78.81	79.10	449357
2021-01-05	79.40	82.72	79.40	82.30	415482
2021-01-06	84.13	86.50	83.36	85.45	923498
2021-01-07	86.01	87.46	85.06	87.20	1035570
2021-01-08	87.52	87.89	85.73	86.75	427280
2021-01-11	85.41	88.11	85.41	87.80	362602
2021-01-12	87.69	88.61	87.01	87.86	1073315
2021-01-13	87.62	88.15	85.40	86.57	797268
2021-01-14	86.76	87.23	85.95	86.38	737755
2021-01-15	85.59	86.22	83.83	84.98	895030
2021-01-19	86.22	87.89	85.68	87.36	453857
2021-01-20	87.90	88.12	86.80	87.44	380936
2021-01-21	87.93	89.24	86.58	86.62	486660
2021-01-22	85.56	86.16	85.09	85.65	369807
2021-01-25	85.07	85.48	81.77	83.91	593837
2021-01-26	84.36	84.85	82.06	83.37	721164
2021-01-27	81.67	82.43	79.16	80.61	564731
2021-01-28	81.01	82.05	79.56	81.46	476125
2021-01-29	81.06	82.05	79.73	79.99	491395
2021-02-01	80.79	83.66	80.14	83.41	376070
2021-02-02	83.87	84.93	82.87	84.39	466268
2021-02-03	84.79	86.43	84.27	85.66	573953
2021-02-04	86.42	89.62	83.25	85.49	3677216
2021-02-05	85.48	86.55	83.08	84.97	628856
2021-02-08	85.85	87.12	84.98	86.30	542613
2021-02-09	86.29	86.91	85.05	85.67	494023
2021-02-10	85.51	86.29	84.40	84.42	347597
2021-02-11	84.50	86.26	84.12	86.11	424622
2021-02-12	85.89	86.96	85.72	86.32	209240
2021-02-16	86.61	87.00	85.66	86.36	584172
2021-02-17	85.79	86.92	85.28	86.75	328697
2021-02-18	86.59	86.67	84.96	85.64	306742
2021-02-19	85.93	87.63	85.57	87.21	402735
2021-02-22	86.93	87.30	85.94	86.17	390367
2021-02-23	85.77	87.22	84.97	86.90	462612
2021-02-24	86.89	88.07	86.21	87.27	415633
2021-02-25	87.05	87.05	84.14	84.64	366296
2021-02-26	84.47	85.18	83.43	84.12	563070
2021-03-01	85.31	86.74	85.26	85.59	490988
2021-03-02	85.86	88.14	85.50	87.06	1105421
2021-03-03	87.12	87.98	85.59	85.64	381504
2021-03-04	85.85	86.51	83.55	84.52	801526
2021-03-05	85.49	87.22	83.40	86.91	555569
2021-03-08	85.00	88.08	85.00	85.97	436527
2021-03-09	87.08	87.25	84.96	86.24	967167
2021-03-10	86.77	87.93	86.61	87.61	292296
2021-03-11	88.60	89.23	87.88	88.16	795575
2021-03-12	88.57	90.78	88.46	90.68	403143
2021-03-15	91.00	92.15	89.98	91.91	309482
2021-03-16	91.95	92.10	88.89	88.94	316656
2021-03-17	88.88	89.67	88.56	89.15	312056
2021-03-18	89.11	90.78	88.78	89.13	299468
2021-03-19	88.77	89.26	87.53	88.35	844741
2021-03-22	88.02	88.48	86.90	87.84	493788
2021-03-23	87.25	88.02	85.58	85.97	387368
2021-03-24	86.22	88.79	86.22	87.25	464951
2021-03-25	86.79	89.26	86.44	88.72	307595
2021-03-26	88.72	90.54	88.34	90.14	428034
2021-03-29	90.23	91.75	88.88	89.13	399574
2021-03-30	89.40	89.94	88.90	89.45	220693
2021-03-31	89.25	90.18	88.67	88.77	379010
2021-04-01	89.59	90.36	89.00	90.36	291175
2021-04-05	91.13	91.40	89.97	90.22	204811
2021-04-06	90.10	90.96	89.79	90.13	281311
2021-04-07	90.49	90.49	88.27	88.60	431393
2021-04-08	88.47	88.78	87.59	88.00	450329
2021-04-09	88.26	88.84	87.51	88.80	326976
2021-04-12	88.47	89.18	88.22	89.09	313714
2021-04-13	88.81	89.01	87.67	88.24	250816
2021-04-14	88.04	89.76	88.04	89.28	226927
2021-04-15	90.06	90.26	89.02	90.11	161483
2021-04-16	90.79	91.48	90.26	90.74	329976
2021-04-19	90.87	90.87	89.66	90.13	192151
2021-04-20	89.90	90.51	88.62	89.51	296822
2021-04-21	89.74	91.92	89.42	91.61	254006
2021-04-22	91.87	92.63	91.38	91.41	499363
2021-04-23	91.48	92.97	91.12	92.67	497950
2021-04-26	93.31	95.20	93.27	94.34	717137
2021-04-27	93.99	94.56	92.85	93.67	557905
2021-04-28	93.88	95.20	93.42	94.87	289039
2021-04-29	90.40	92.01	85.84	87.09	2260322
2021-04-30	86.76	89.70	86.16	86.21	616353
2021-05-03	87.19	88.15	86.69	86.82	377369
2021-05-04	84.46	86.93	84.28	86.15	496107
2021-05-05	86.31	87.14	85.37	87.08	501759
2021-05-06	87.18	88.39	85.42	88.35	476461
2021-05-07	88.42	88.84	87.74	88.28	364930
2021-05-10	88.90	89.29	87.81	87.85	344222
2021-05-11	86.61	87.34	86.04	86.67	475666
2021-05-12	86.34	86.34	84.13	84.26	299174
2021-05-13	84.61	86.57	84.61	85.79	335630
2021-05-14	85.90	89.44	85.90	89.06	987127
2021-05-17	88.66	89.96	88.49	89.62	414446
2021-05-18	89.69	89.76	88.45	88.49	313307
2021-05-19	87.13	87.92	86.46	86.82	441256
2021-05-20	87.12	87.87	86.26	87.85	315632
2021-05-21	89.19	90.35	88.87	89.06	443568
2021-05-24	89.48	90.21	88.34	90.01	371890
2021-05-25	90.46	91.26	89.98	90.23	777068
2021-05-26	90.96	93.19	89.77	93.18	567608
2021-05-27	93.73	94.44	93.23	93.84	676073
2021-05-28	94.09	94.91	93.74	94.84	527691
2021-06-01	95.76	95.96	94.73	95.40	567547
2021-06-02	95.42	95.49	93.98	94.37	477306
2021-06-03	93.88	94.30	93.04	94.13	298556
2021-06-04	94.56	95.20	93.93	94.28	236345
2021-06-07	94.29	94.72	92.81	93.70	264719
2021-06-08	93.75	94.49	92.92	93.83	290722
2021-06-09	93.64	93.93	93.00	93.76	270481
2021-06-10	94.80	94.96	91.75	92.68	892527
2021-06-11	93.27	93.70	93.02	93.70	275022
2021-06-14	93.41	93.49	91.48	92.05	356072
2021-06-15	92.08	92.91	91.64	92.31	363394
2021-06-16	92.16	92.16	90.85	91.17	588521
2021-06-17	90.85	91.06	87.99	88.55	366211
2021-06-18	88.05	88.05	87.00	87.16	448540
2021-06-21	87.74	88.80	87.74	88.18	233493
2021-06-22	87.84	88.71	87.43	88.47	180136
2021-06-23	88.71	88.96	88.25	88.41	237413
2021-06-24	88.97	88.97	87.17	88.03	351120
2021-06-25	88.49	89.55	88.17	88.66	374177
2021-06-28	88.43	88.45	87.16	88.26	200061
2021-06-29	88.92	89.09	87.46	87.70	174484
2021-06-30	87.39	87.99	86.96	87.50	342205
2021-07-01	88.31	88.43	87.45	88.16	374978
2021-07-02	88.16	88.16	87.40	87.76	255560
2021-07-06	87.54	87.61	85.50	86.01	442172
2021-07-07	85.73	87.16	85.35	87.16	488177
2021-07-08	85.43	86.83	84.59	86.18	313411
2021-07-09	87.25	88.21	86.72	87.92	445453
2021-07-12	87.92	88.83	87.37	88.43	289495
2021-07-13	88.05	88.24	86.81	87.51	266077
2021-07-14	88.01	88.80	87.30	87.33	164767
2021-07-15	86.88	87.77	86.84	87.50	229892
2021-07-16	88.04	88.04	86.06	86.35	279188
2021-07-19	84.46	85.26	83.88	84.47	300655
2021-07-20	84.06	86.65	83.92	85.77	570535
2021-07-21	86.64	87.68	86.61	86.76	162967
2021-07-22	86.98	87.00	85.74	86.83	230740
2021-07-23	86.87	87.56	86.44	87.54	207736
2021-07-26	87.57	88.53	87.20	87.77	267940
2021-07-27	87.12	87.76	85.67	86.24	431201
2021-07-28	88.80	88.94	83.40	84.38	1007318
2021-07-29	84.58	86.15	84.12	84.91	644605
2021-07-30	85.53	86.15	84.60	85.07	653691
2021-08-02	85.49	85.91	83.54	83.75	509192
2021-08-03	83.68	84.17	82.65	83.41	370308
2021-08-04	83.02	83.41	82.39	83.01	399565
2021-08-05	83.51	83.98	82.96	83.33	164742
2021-08-06	83.88	84.58	83.71	84.43	267133
2021-08-09	84.60	85.22	84.05	84.92	247152
2021-08-10	85.12	85.82	84.90	85.38	349590
2021-08-11	85.55	85.84	85.03	85.67	213789
2021-08-12	85.59	85.90	84.63	85.45	154420
2021-08-13	85.36	86.92	85.10	86.78	314536
2021-08-16	86.35	87.42	85.69	86.74	324309
2021-08-17	85.88	86.21	84.31	85.08	230877
2021-08-18	85.01	85.08	83.48	83.60	143719
2021-08-19	82.48	83.35	81.93	82.47	215442
2021-08-20	82.25	83.81	82.10	83.60	237957
2021-08-23	84.30	84.93	83.73	84.77	212052
2021-08-24	85.38	86.66	85.21	86.12	265959
2021-08-25	86.25	86.88	85.63	86.47	136190
2021-08-26	86.18	86.38	85.10	85.75	309795
2021-08-27	86.05	87.60	86.05	87.20	282469
2021-08-30	87.62	87.86	86.95	86.96	479656
2021-08-31	91.18	91.38	89.60	91.11	864981
2021-09-01	91.29	91.55	88.66	91.28	736972
2021-09-02	91.08	92.22	90.62	91.78	287010
2021-09-03	93.50	95.00	92.92	93.93	696842
2021-09-07	93.38	93.92	92.33	92.54	306695
2021-09-08	91.95	94.11	91.85	93.56	343562
2021-09-09	93.54	94.86	93.54	93.75	312084
2021-09-10	94.34	94.56	92.39	92.54	277817
2021-09-13	93.88	94.11	92.71	92.93	273716
2021-09-14	93.38	93.38	91.88	92.02	252026
2021-09-15	91.72	93.11	91.72	92.73	355837
2021-09-16	92.92	93.83	92.67	93.25	748061
2021-09-17	92.77	92.77	89.99	90.22	986917
2021-09-20	87.72	89.38	87.40	89.23	427229
2021-09-21	90.00	90.01	88.82	89.21	390257
2021-09-22	90.07	90.98	89.90	89.94	314511
2021-09-23	90.61	93.04	90.61	92.62	529756
2021-09-24	92.39	93.74	91.85	92.75	265607
2021-09-27	92.56	92.76	89.46	89.53	543300
2021-09-28	89.24	90.56	89.17	89.31	462019
2021-09-29	89.44	89.44	88.45	88.51	362599
2021-09-30	88.97	89.97	88.66	89.12	446133
2021-10-01	89.62	91.60	88.47	91.17	395790
2021-10-04	91.18	92.56	89.72	90.16	545619
2021-10-05	90.45	91.69	89.88	90.68	432500
2021-10-06	89.62	91.39	89.60	91.35	323447
2021-10-07	92.14	93.58	91.96	92.93	470762
2021-10-08	92.90	93.40	92.29	92.60	542322
2021-10-11	93.25	94.25	92.52	92.62	284958
2021-10-12	92.43	93.70	92.39	93.21	425835
2021-10-13	94.68	95.00	93.61	94.71	409374
2021-10-14	95.65	96.50	95.01	95.86	616483
2021-10-15	96.51	96.58	95.58	95.74	661250
2021-10-18	95.34	96.65	94.82	96.13	283132
2021-10-19	96.49	96.49	95.60	96.17	349217
2021-10-20	96.23	97.26	95.89	96.90	1024903
2021-10-21	96.76	98.25	96.40	97.96	577033
2021-10-22	97.82	98.44	97.70	97.83	385259
2021-10-25	98.26	98.84	97.18	97.20	337312
2021-10-26	97.27	98.23	96.71	97.20	308397
2021-10-27	96.94	97.17	94.95	95.08	276076
2021-10-28	95.42	96.22	95.13	95.64	377358
2021-10-29	95.40	96.50	95.17	96.01	395288
2021-11-01	96.40	97.82	95.86	96.32	450575
2021-11-02	96.55	97.95	96.55	96.91	481097
2021-11-03	96.88	98.13	96.26	97.79	370232
2021-11-04	98.17	98.23	96.11	96.17	381935
2021-11-05	96.92	98.57	96.92	98.10	431690
2021-11-08	98.75	99.14	98.21	98.99	296019
2021-11-09	98.57	99.88	98.57	99.34	534898
2021-11-10	103.00	104.95	100.09	100.33	860427
2021-11-11	98.96	103.48	97.85	101.29	868125
2021-11-12	101.95	106.44	101.95	106.29	717367
2021-11-15	107.53	108.18	106.02	108.17	678552
2021-11-16	108.26	108.50	107.05	107.19	736563
2021-11-17	106.92	107.60	106.06	106.93	314548
2021-11-18	107.07	108.34	105.98	106.33	259430
2021-11-19	106.49	109.34	105.94	109.26	652202
2021-11-22	109.67	110.74	106.93	107.07	488469
2021-11-23	107.47	108.60	106.60	106.98	241972
2021-11-24	106.39	106.71	105.74	106.21	258916
2021-11-26	103.57	104.94	103.08	104.21	212954
2021-11-29	105.11	105.38	102.61	103.03	470955
2021-11-30	102.51	103.00	100.96	101.07	474519
2021-12-01	102.81	103.38	100.10	100.22	611388
2021-12-02	100.68	103.34	100.22	102.46	438649
2021-12-03	103.23	103.23	101.04	102.23	382814
2021-12-06	103.76	105.18	102.84	103.71	421972
2021-12-07	104.48	106.22	104.23	105.69	288506
2021-12-08	105.91	106.59	105.25	105.54	233739
2021-12-09	104.82	105.42	103.96	104.19	300877
2021-12-10	105.11	105.14	104.00	105.02	351255
2021-12-13	104.91	105.34	103.80	104.15	319510
2021-12-14	103.66	104.53	102.19	102.67	442558
2021-12-15	102.67	104.01	101.40	104.01	426986
2021-12-16	104.82	105.31	102.88	103.60	434259
2021-12-17	103.27	104.42	102.00	103.75	730155
2021-12-20	101.68	102.27	99.32	102.16	550444
2021-12-21	103.05	103.93	102.69	103.51	306534
2021-12-22	103.10	104.41	103.10	103.91	190717
2021-12-23	104.41	105.44	104.19	104.31	182548
2021-12-27	104.53	104.95	103.45	104.85	223009
2021-12-28	104.93	106.01	104.58	105.73	194675
2021-12-29	106.00	107.20	105.91	106.83	126411
2021-12-30	106.55	107.57	106.25	106.39	175563
2021-12-31	106.46	108.05	106.46	107.66	265666
2022-01-03	107.98	108.32	105.46	106.01	310655
2022-01-04	106.58	107.16	105.73	106.34	311657
2022-01-05	106.43	107.29	104.59	104.92	333169
2022-01-06	104.77	105.70	103.89	104.48	218960
2022-01-07	104.52	105.16	103.76	103.90	210917
2022-01-10	103.25	104.22	102.60	104.00	335875
2022-01-11	104.32	105.51	103.61	105.48	285932
2022-01-12	105.50	107.12	104.84	105.59	289757
2022-01-13	105.78	107.05	105.09	105.48	284584
2022-01-14	104.49	105.88	104.06	105.70	271365
2022-01-18	104.66	104.73	101.17	102.33	492497
2022-01-19	101.91	102.85	99.87	99.94	468662
2022-01-20	98.57	100.16	97.84	98.09	471468
2022-01-21	97.66	98.72	96.58	96.70	425758
2022-01-24	94.91	96.95	94.23	96.61	799701
2022-01-25	95.58	96.91	93.94	96.14	429803
2022-01-26	96.89	97.52	94.99	95.49	597190
2022-01-27	95.92	97.02	93.79	94.51	513411
2022-01-28	94.57	95.42	93.25	95.40	325415
2022-01-31	94.81	96.13	94.55	96.04	632919
2022-02-01	96.07	96.30	93.90	95.72	608243
2022-02-02	97.76	97.78	95.97	97.15	854610
2022-02-03	96.74	98.42	95.62	96.03	481348
2022-02-04	95.81	96.77	95.12	95.24	403773
2022-02-07	95.00	95.78	95.00	95.16	505705
2022-02-08	95.31	95.83	94.97	95.57	255281
2022-02-09	96.66	97.44	96.49	97.38	484559
2022-02-10	96.62	97.96	95.70	95.90	410565
2022-02-11	96.08	96.55	94.71	95.17	638363
2022-02-14	95.00	95.61	94.27	94.95	369007
2022-02-15	95.68	96.55	95.48	96.41	229803
2022-02-16	96.24	96.58	95.49	96.47	362781
2022-02-17	95.52	96.18	94.75	95.32	355192
2022-02-18	95.35	96.11	94.73	94.95	402802
2022-02-22	94.17	95.00	92.87	94.19	461455
2022-02-23	95.00	95.00	92.59	92.75	469546
2022-02-24	90.86	92.43	89.45	92.31	421858
2022-02-25	92.60	94.30	91.73	93.91	366521
2022-02-28	92.78	93.14	91.03	92.28	677297
2022-03-01	92.09	92.83	87.52	88.23	597884
2022-03-02	88.90	91.82	88.90	91.54	476062
2022-03-03	91.89	92.25	89.54	90.39	586007
2022-03-04	89.30	89.30	86.99	87.79	563184
2022-03-07	87.00	87.03	85.02	85.05	756242
2022-03-08	85.89	86.86	83.29	85.76	801655
2022-03-09	88.01	88.70	86.60	88.22	782541
2022-03-10	86.84	89.05	86.71	88.86	394743
2022-03-11	89.13	89.99	88.10	88.15	595585
2022-03-14	88.97	90.64	88.07	88.31	421733
2022-03-15	88.28	90.90	87.93	90.51	696745
2022-03-16	91.38	93.60	90.89	92.45	477826
2022-03-17	91.90	94.38	91.90	93.71	506165
2022-03-18	92.59	94.79	92.00	94.42	1690472
2022-03-21	94.88	95.50	93.54	94.43	469078
2022-03-22	95.05	96.56	94.68	95.48	405032
2022-03-23	95.00	95.70	94.69	94.75	341720
2022-03-24	95.12	95.64	94.81	95.50	335974
2022-03-25	95.43	98.54	95.43	98.50	386851
2022-03-28	98.54	98.95	97.69	98.63	535272
2022-03-29	99.30	101.14	99.30	100.94	455726
2022-03-30	100.74	100.74	98.93	99.36	231857
2022-03-31	99.47	99.81	98.40	98.41	334887
2022-04-01	99.10	99.81	97.82	98.86	496315
2022-04-04	98.55	99.78	98.02	98.84	537106
2022-04-05	98.33	99.65	97.87	97.98	606784
2022-04-06	97.27	99.50	97.11	99.17	609060
2022-04-07	98.95	99.42	97.24	98.62	391031
2022-04-08	98.78	100.33	98.47	99.45	432496
2022-04-11	99.45	100.18	97.83	99.02	554193
2022-04-12	99.93	100.79	98.08	98.58	279520
2022-04-13	101.18	106.10	101.18	106.08	723870
2022-04-14	106.04	107.86	106.04	106.22	401776
2022-04-18	106.00	107.75	105.31	106.81	422202
2022-04-19	107.61	108.77	107.60	108.05	560647
2022-04-20	108.86	111.05	108.86	109.32	611836
2022-04-21	110.32	110.73	106.74	106.83	456386
2022-04-22	106.30	106.47	103.22	103.29	409199
2022-04-25	102.17	102.17	99.48	101.40	579289
2022-04-26	100.87	102.49	100.55	101.32	489863
2022-04-27	102.71	107.08	102.55	106.19	724399
2022-04-28	107.71	108.29	104.75	108.22	373326
2022-04-29	108.20	108.73	104.71	104.97	406310
2022-05-02	105.10	106.05	101.90	103.63	304900
2022-05-03	103.96	105.50	103.56	104.04	395783
2022-05-04	104.15	107.44	103.66	107.41	344754
2022-05-05	106.25	106.82	103.45	104.38	212394
2022-05-06	103.80	104.00	100.21	101.69	392288
2022-05-09	100.13	101.34	97.59	97.69	493277
2022-05-10	98.89	99.36	95.77	96.67	413966
2022-05-11	96.88	99.41	96.12	96.84	346084
2022-05-12	96.40	98.32	94.92	96.52	266297
2022-05-13	97.57	99.81	97.21	98.76	206601
2022-05-16	98.27	99.39	97.78	98.86	233392
2022-05-17	100.66	102.20	100.50	101.26	502969
2022-05-18	100.26	101.07	99.63	100.09	330340
2022-05-19	99.24	101.21	99.07	100.11	250912
2022-05-20	102.07	102.07	97.11	99.95	393636
2022-05-23	100.85	101.42	99.47	100.79	255294
2022-05-24	100.19	100.19	98.50	99.82	194758
2022-05-25	99.31	102.26	98.93	101.71	313273
2022-05-26	104.57	106.32	103.27	105.76	345612
2022-05-27	106.66	108.85	106.27	108.51	258966
2022-05-31	107.46	108.00	105.92	107.02	298707
2022-06-01	106.99	107.02	104.14	105.29	249020
2022-06-02	105.58	107.86	104.65	107.79	418870
2022-06-03	106.43	107.26	105.96	107.03	237132
2022-06-06	107.46	112.91	106.75	110.19	919537
2022-06-07	109.35	110.53	107.75	110.51	381399
2022-06-08	109.50	110.87	108.22	108.71	460020
2022-06-09	107.68	109.64	106.73	107.47	421364
2022-06-10	105.09	105.68	101.70	102.72	572189
2022-06-13	100.00	100.69	98.17	98.92	409985
2022-06-14	98.64	99.51	97.21	98.50	369554
2022-06-15	99.92	100.73	97.14	98.50	603052
2022-06-16	96.23	96.23	94.00	94.81	508388
2022-06-17	95.30	96.11	93.77	95.45	960969
2022-06-21	97.51	98.04	95.61	97.25	426793
2022-06-22	95.09	98.07	94.71	97.48	348029
2022-06-23	97.28	98.33	95.71	97.04	344636
2022-06-24	98.21	103.52	97.59	103.18	816281
2022-06-27	102.77	103.95	102.14	103.85	685622
2022-06-28	104.70	105.56	102.84	103.09	298899
2022-06-29	103.40	103.40	101.47	102.61	308418
2022-06-30	101.16	104.22	100.59	103.05	408563
2022-07-01	102.48	104.38	101.65	103.67	511404
2022-07-05	101.52	102.52	99.36	101.60	388954
2022-07-06	103.14	103.14	100.52	102.37	968969
2022-07-07	103.19	104.34	102.86	103.48	296832
2022-07-08	103.10	103.53	101.34	101.44	267686
2022-07-11	100.32	101.47	99.60	100.89	255754
2022-07-12	100.39	102.48	99.68	99.99	280521
2022-07-13	98.50	99.56	97.48	98.60	381469
2022-07-14	96.38	97.82	96.00	97.43	183231
2022-07-15	98.40	99.28	97.10	98.75	419259
2022-07-18	100.24	103.47	99.96	100.74	819596
2022-07-19	102.77	103.30	101.94	102.29	784640
2022-07-20	101.64	103.96	101.28	103.48	587590
2022-07-21	103.24	105.22	102.16	105.07	519345
2022-07-22	105.32	105.61	104.24	104.72	296433
2022-07-25	104.70	105.97	103.58	105.01	368703
2022-07-26	104.39	105.52	104.06	104.99	557950
2022-07-27	105.50	106.12	100.76	102.40	1050983
2022-07-28	103.14	103.72	100.50	100.91	887321
2022-07-29	100.50	102.34	100.11	100.47	442230
2022-08-01	100.57	101.87	98.08	101.52	785119
2022-08-02	101.16	101.49	99.08	99.85	577438
2022-08-03	99.86	101.00	98.93	100.83	330276
2022-08-04	100.82	102.35	100.52	102.11	338450
2022-08-05	100.78	104.12	100.78	103.78	318194
2022-08-08	104.61	105.33	102.65	103.72	886540
2022-08-09	103.91	104.53	101.88	102.64	350467
2022-08-10	104.02	107.03	104.02	106.42	461221
2022-08-11	107.29	107.48	105.12	105.17	300415
2022-08-12	105.69	106.51	105.27	106.43	302146
2022-08-15	105.55	107.49	105.55	107.08	194761
2022-08-16	106.77	108.13	106.58	108.07	223779
2022-08-17	107.50	107.50	105.58	106.89	438253
2022-08-18	106.61	108.78	106.55	108.38	205193
2022-08-19	107.98	107.98	105.88	105.95	216748
2022-08-22	104.72	104.72	102.87	102.96	421729
2022-08-23	102.92	104.43	102.92	103.73	271936
2022-08-24	103.69	105.03	103.12	103.71	275831
2022-08-25	104.37	106.64	104.33	106.60	371595
2022-08-26	106.39	106.39	102.96	102.96	155871
2022-08-29	101.97	104.08	101.76	103.38	379675
2022-08-30	103.60	104.03	102.20	102.06	142480
2022-08-31	102.35	102.40	101.46	101.76	296703
2022-09-01	100.59	100.84	99.69	100.23	436945
2022-09-02	101.89	102.99	99.19	99.34	278619
2022-09-06	99.93	100.36	98.72	99.29	280844
2022-09-07	99.49	102.89	99.38	102.62	282415
2022-09-08	101.57	102.65	100.49	102.49	404336
2022-09-09	103.41	103.46	101.41	102.22	389695
2022-09-12	103.10	105.30	102.98	104.58	560147
2022-09-13	102.21	102.91	100.58	101.10	548432
2022-09-14	100.98	102.78	100.24	102.59	602344
2022-09-15	102.33	103.19	98.55	99.11	400050
2022-09-16	97.96	99.06	97.02	98.73	1466944
2022-09-19	97.48	100.48	97.48	99.31	256890
2022-09-20	98.16	98.91	97.64	98.39	370103
2022-09-21	99.40	100.14	97.33	97.35	257560
2022-09-22	97.89	97.89	96.04	97.03	277502
2022-09-23	96.87	97.30	95.71	97.12	551262
2022-09-26	96.52	97.41	93.94	94.58	404581
2022-09-27	95.28	95.56	92.91	93.76	326394
2022-09-28	94.22	95.99	93.84	95.37	360386
2022-09-29	94.48	94.75	92.86	93.98	238721
2022-09-30	94.19	95.83	93.40	94.97	365047
2022-10-03	96.33	96.86	95.43	95.92	362855
2022-10-04	97.73	99.92	97.41	99.74	324036
2022-10-05	98.63	99.11	96.86	98.19	476509
2022-10-06	97.86	98.63	97.14	97.50	278831
2022-10-07	96.58	96.64	94.21	94.84	247711
2022-10-10	94.70	95.55	94.36	94.75	408846
2022-10-11	94.36	95.38	93.28	94.11	354002
2022-10-12	94.40	95.06	93.42	94.20	324718
2022-10-13	92.48	96.45	91.66	96.20	347693
2022-10-14	97.21	97.49	94.85	95.24	270565
2022-10-17	97.20	98.95	96.92	97.97	335717
2022-10-18	100.01	100.88	99.54	100.78	292539
2022-10-19	100.19	100.39	97.77	98.53	287784
2022-10-20	98.37	100.52	97.04	97.31	240288
2022-10-21	97.60	100.34	97.40	99.99	252768
2022-10-24	100.91	101.68	99.79	100.85	278761
2022-10-25	101.11	104.22	100.74	103.91	369815
2022-10-26	104.80	104.89	102.82	103.57	305679
2022-10-27	103.69	104.48	102.57	102.92	297530
2022-10-28	103.14	105.99	103.14	105.92	213655
2022-10-31	105.38	105.85	104.17	104.92	343990
2022-11-01	105.91	106.27	104.69	104.79	380098
2022-11-02	104.64	104.85	100.59	100.81	422761
2022-11-03	99.45	100.39	98.74	99.55	413165
2022-11-04	101.06	102.51	99.03	99.77	661466
2022-11-07	100.38	102.29	98.86	102.26	601667
2022-11-08	105.73	110.99	104.24	107.68	1092968
2022-11-09	108.00	108.05	104.51	105.12	604347
2022-11-10	108.93	109.47	107.09	108.44	479700
2022-11-11	108.85	110.00	107.18	107.75	502645
2022-11-14	107.48	111.10	107.48	108.93	465412
2022-11-15	110.11	112.32	109.98	111.68	371688
2022-11-16	111.69	112.20	110.68	111.74	399747
2022-11-17	110.69	111.84	109.80	110.74	451487
2022-11-18	112.15	112.35	110.23	111.88	267992
2022-11-21	111.14	112.34	110.36	110.76	381784
2022-11-22	111.44	112.49	111.20	111.85	529366
2022-11-23	111.67	112.99	111.35	111.52	287579
2022-11-25	111.71	112.52	111.44	111.70	70475
2022-11-28	110.83	111.63	110.58	110.90	307853
2022-11-29	110.60	112.00	110.48	110.34	249036
2022-11-30	110.24	111.87	109.38	111.87	472894
2022-12-01	112.61	113.43	111.54	113.37	237641
2022-12-02	112.29	114.36	112.29	113.58	241073
2022-12-05	112.40	113.56	111.21	112.91	264860
2022-12-06	113.48	113.64	110.08	112.11	256047
2022-12-07	112.09	112.82	111.37	111.61	215620
2022-12-08	112.43	113.02	109.73	110.05	310674
2022-12-09	109.88	110.80	108.79	109.77	222851
2022-12-12	109.86	110.20	108.84	109.81	334988
2022-12-13	112.32	112.45	108.96	109.95	492521
2022-12-14	109.94	110.75	108.54	109.24	673898
2022-12-15	108.08	108.61	106.08	106.31	278904
2022-12-16	105.25	106.77	104.92	106.21	774261
2022-12-19	106.04	106.44	105.07	105.71	341049
2022-12-20	105.62	106.65	105.62	106.21	237832
2022-12-21	107.03	109.18	107.03	108.49	381203
2022-12-22	107.52	107.76	105.11	106.62	173507
2022-12-23	106.35	108.19	106.35	108.19	122635
2022-12-27	108.18	109.21	107.46	108.34	188958
2022-12-28	108.48	108.92	107.31	107.39	419190
2022-12-29	108.17	108.99	107.49	108.40	126924
2022-12-30	107.86	107.86	106.93	107.53	257033
2023-01-03	108.34	108.84	107.21	108.42	314550
2023-01-04	109.55	109.86	106.76	107.61	619924
2023-01-05	106.10	106.33	102.88	103.59	961969
2023-01-06	104.34	107.29	103.72	106.57	440675
2023-01-09	107.41	108.75	107.13	107.71	270812
2023-01-10	107.72	109.25	107.45	108.94	308892
2023-01-11	109.98	111.51	108.55	111.23	324595
2023-01-12	111.78	112.53	110.61	111.73	265169
2023-01-13	110.96	112.59	110.96	112.25	242801
2023-01-17	112.22	112.71	111.14	111.85	347855
2023-01-18	112.37	112.60	110.00	110.28	301964
2023-01-19	109.65	110.11	108.33	108.39	356505
2023-01-20	108.79	110.10	108.43	109.96	286117
2023-01-23	109.71	110.08	107.38	109.41	390311
2023-01-24	108.99	110.64	108.23	109.85	320787
2023-01-25	107.57	108.32	100.28	105.43	1018697
2023-01-26	105.13	107.11	105.00	106.70	413090
2023-01-27	106.27	108.14	106.12	107.65	340582
2023-01-30	106.93	108.41	106.49	106.77	319245
2023-01-31	107.21	109.27	106.11	109.27	489630
2023-02-01	107.21	109.03	105.01	108.40	861390
2023-02-02	106.90	108.67	105.82	107.62	809003
2023-02-03	107.05	107.28	105.15	105.31	620720
2023-02-06	104.40	106.18	103.28	105.97	631639
2023-02-07	105.63	108.40	105.63	108.02	414529
2023-02-08	107.46	108.48	106.81	106.96	338581
2023-02-09	107.95	108.00	104.64	104.68	386881
2023-02-10	104.12	104.75	103.26	104.01	587024
2023-02-13	104.26	105.05	103.90	104.84	387547
2023-02-14	104.94	105.82	103.91	104.95	578806
2023-02-15	104.33	104.93	103.83	104.63	429946
2023-02-16	103.04	104.93	102.80	103.77	451635
2023-02-17	103.51	104.13	102.84	103.37	500256
2023-02-21	102.74	103.13	101.52	101.58	389305
2023-02-22	101.67	103.11	101.67	102.22	347527
2023-02-23	102.64	103.43	101.12	102.49	346730
2023-02-24	101.25	102.25	100.45	102.25	392314
2023-02-27	102.86	103.26	101.98	101.72	298392
2023-02-28	101.51	102.77	101.38	101.78	320964
2023-03-01	101.37	102.66	101.06	102.52	285024
2023-03-02	102.01	102.92	100.97	102.68	325531
2023-03-03	103.42	103.83	102.33	103.68	222169
2023-03-06	103.58	103.73	101.96	102.21	378072
2023-03-07	101.91	102.28	100.43	100.78	316221
2023-03-08	100.41	102.30	100.41	100.86	374005
2023-03-09	101.22	101.75	99.51	99.83	355568
2023-03-10	100.19	100.19	96.85	97.37	301503
2023-03-13	96.09	96.99	95.10	95.35	387643
2023-03-14	97.00	99.48	96.71	97.69	508597
2023-03-15	95.63	96.13	94.21	95.36	549055
2023-03-16	94.76	96.76	94.15	96.39	460983
2023-03-17	95.71	95.82	94.84	95.00	665674
2023-03-20	95.91	96.73	95.72	96.68	355266
2023-03-21	97.98	98.45	97.06	97.23	380163
2023-03-22	96.94	99.36	96.40	96.41	613496
2023-03-23	96.52	98.05	95.22	95.63	367897
2023-03-24	95.10	99.09	94.95	98.38	592749
2023-03-27	99.41	100.54	98.41	98.66	662822
2023-03-28	98.86	100.33	98.41	100.24	427030
2023-03-29	101.16	101.32	100.34	100.97	291520
2023-03-30	101.97	102.36	101.12	102.26	430795
2023-03-31	102.52	103.16	101.97	102.71	350510
2023-04-03	102.63	103.50	102.40	102.88	656016
2023-04-04	102.76	103.13	100.90	101.41	366340
2023-04-05	100.73	101.87	100.13	101.41	399507
2023-04-06	101.01	102.61	101.01	102.12	364049
2023-04-10	101.86	103.02	101.26	102.59	288459
2023-04-11	103.05	103.49	102.58	102.78	272639
2023-04-12	103.43	103.70	102.17	102.33	296231
2023-04-13	102.28	103.94	102.20	103.88	288814
2023-04-14	103.96	104.59	102.93	103.39	244262
2023-04-17	102.97	103.98	102.86	103.94	294642
2023-04-18	104.82	105.15	103.17	103.76	201616
2023-04-19	103.52	104.92	102.61	104.44	343131
2023-04-20	104.42	104.64	103.42	104.17	230825
2023-04-21	104.12	104.12	101.89	102.49	290818
2023-04-24	102.38	103.43	102.32	103.40	309887
2023-04-25	102.40	103.04	100.15	100.88	266129
2023-04-26	100.38	100.93	98.78	99.17	427241
2023-04-27	99.52	100.65	98.73	100.29	452585
2023-04-28	100.41	101.87	100.41	101.61	307782
2023-05-01	101.50	101.94	100.20	100.56	363386
2023-05-02	100.06	100.35	97.36	100.01	512809
2023-05-03	91.23	94.43	90.00	90.27	1575205
2023-05-04	89.93	90.05	87.84	88.90	756160
2023-05-05	89.52	91.19	89.50	91.02	729824
2023-05-08	91.82	92.05	89.24	89.45	468622
2023-05-09	88.76	88.76	87.40	87.86	470936
2023-05-10	88.82	88.98	87.52	88.28	504547
2023-05-11	87.80	87.80	86.64	87.19	450091
2023-05-12	88.38	91.07	88.38	90.36	709041
2023-05-15	90.80	92.67	90.48	92.06	672252
2023-05-16	91.34	91.80	89.93	90.85	570877
2023-05-17	91.04	92.31	90.25	91.33	536745
2023-05-18	90.72	90.91	89.41	90.86	634192
2023-05-19	91.53	91.53	89.92	90.39	494321
2023-05-22	90.73	91.20	90.04	90.24	406765
2023-05-23	90.16	90.42	88.85	89.21	479722
2023-05-24	88.57	88.75	86.97	87.28	583886
2023-05-25	86.85	87.34	86.54	86.93	324044
2023-05-26	87.35	87.77	86.88	87.21	365382
2023-05-30	86.97	87.55	85.67	86.17	518674
2023-05-31	85.83	85.99	84.85	84.88	374742
2023-06-01	84.84	85.72	84.73	85.49	477150
2023-06-02	87.04	89.78	87.04	89.38	452640
2023-06-05	89.11	89.08	87.71	89.38	415100
2023-06-06	87.73	88.75	87.39	88.15	551559
2023-06-07	88.16	89.03	87.98	88.38	436610
2023-06-08	88.54	88.79	86.11	86.84	866988
2023-06-09	85.00	86.51	83.81	86.39	961531
2023-06-12	86.57	86.86	85.53	85.90	451534
2023-06-13	86.36	87.32	85.73	85.93	444638
2023-06-14	86.40	87.01	85.00	85.58	713413
2023-06-15	85.27	86.27	84.81	86.27	424955
2023-06-16	86.79	86.79	85.08	86.39	952862
2023-06-20	85.48	85.58	84.09	85.00	437605
2023-06-21	84.86	84.87	83.91	84.38	635248
2023-06-22	84.18	84.37	83.46	83.70	589033
2023-06-23	82.76	83.26	81.82	81.95	560099
2023-06-26	80.19	83.49	80.00	82.94	676361
2023-06-27	83.02	83.64	82.45	83.37	595300
2023-06-28	83.36	83.95	82.32	83.84	448304
2023-06-29	82.05	87.52	82.05	87.17	1957132
2023-06-30	87.10	87.75	86.29	86.91	749988
2023-07-03	86.74	87.65	86.39	87.31	264103
2023-07-05	86.37	86.62	85.43	85.92	554733
2023-07-06	85.75	86.09	84.30	85.03	579836
2023-07-07	84.96	87.37	84.96	86.78	544801
2023-07-10	86.43	87.68	86.06	86.45	315908
2023-07-11	86.81	87.79	86.51	87.73	384056
2023-07-12	88.61	89.12	87.82	88.30	426514
2023-07-13	88.32	88.64	87.63	87.91	364529
2023-07-14	87.61	87.65	86.15	87.04	462856
2023-07-17	86.82	88.34	86.28	88.08	466224
2023-07-18	88.49	90.33	87.78	90.19	554596
2023-07-19	90.56	91.36	90.26	91.18	438835
2023-07-20	91.50	91.50	90.11	90.15	416005
2023-07-21	90.46	91.08	89.50	90.70	386962
2023-07-24	90.59	91.03	90.27	90.66	377837
2023-07-25	91.96	92.39	91.26	91.81	606341
2023-07-26	92.54	95.66	89.75	90.78	1003638
2023-07-27	90.82	92.67	90.13	91.38	544121
2023-07-28	91.93	92.88	91.20	91.81	530159
2023-07-31	91.89	92.03	90.92	91.36	513186
2023-08-01	90.72	91.95	90.58	91.39	505890
2023-08-02	90.51	91.07	89.82	90.63	430736
2023-08-03	90.49	90.53	89.01	89.97	351318
2023-08-04	90.15	91.62	89.41	91.50	629971
2023-08-07	91.98	92.76	91.25	92.66	398046
2023-08-08	91.29	91.65	90.51	90.87	451126
2023-08-09	90.69	90.69	89.28	89.34	424104
2023-08-10	89.62	90.09	89.04	89.27	453164
2023-08-11	88.92	89.87	88.92	89.17	211930
2023-08-14	89.00	89.00	88.14	88.46	280775
2023-08-15	87.45	87.53	86.47	86.95	361218
2023-08-16	87.02	87.59	86.01	86.24	370062
2023-08-17	86.42	87.23	85.97	86.13	243974
2023-08-18	85.42	86.61	85.42	86.03	316950
2023-08-21	86.15	86.15	85.23	85.58	481603
2023-08-22	85.97	86.27	84.58	84.73	392055
2023-08-23	85.31	85.31	83.67	84.98	415303
2023-08-24	84.76	85.34	84.07	84.37	436243
2023-08-25	84.92	85.08	84.22	84.74	350962
2023-08-28	85.16	85.50	84.46	84.64	479519
2023-08-29	84.72	86.27	84.24	86.25	523718
2023-08-30	86.19	87.68	85.78	87.22	527604
2023-08-31	87.64	88.46	86.45	86.63	514107
2023-09-01	87.44	88.16	86.25	86.82	465386
2023-09-05	86.54	86.90	85.33	85.33	506312
2023-09-06	85.24	85.65	84.75	85.11	309231
2023-09-07	84.70	85.27	82.71	83.36	806369
2023-09-08	83.49	83.67	82.73	82.82	257294
2023-09-11	83.28	83.40	81.63	81.65	362557
2023-09-12	81.32	81.89	80.60	80.66	421908
2023-09-13	80.67	81.71	79.42	81.25	547383
2023-09-14	81.92	83.81	81.75	83.57	708264
2023-09-15	83.34	84.05	82.50	83.26	757797
2023-09-18	83.26	83.59	81.98	82.45	357998
2023-09-19	82.82	83.59	81.89	82.52	388874
2023-09-20	82.93	84.77	82.93	83.36	361566
2023-09-21	82.90	84.15	82.44	83.98	580591
2023-09-22	84.18	84.95	82.88	83.15	387844
2023-09-25	82.16	83.76	82.06	82.99	251874
2023-09-26	82.47	82.74	81.29	81.30	361967
2023-09-27	81.80	82.69	81.10	81.55	413186
2023-09-28	81.68	82.19	80.92	81.53	542304
2023-09-29	82.17	82.85	81.49	81.68	348894
2023-10-02	81.50	81.50	79.22	79.72	583975
2023-10-03	79.26	80.44	79.00	79.07	439359
2023-10-04	79.53	80.04	78.91	79.51	531794
2023-10-05	79.20	79.82	78.73	79.70	748493
2023-10-06	79.13	80.31	78.03	79.04	300447
2023-10-09	78.71	78.71	76.50	76.70	585072
2023-10-10	77.23	79.49	76.90	78.92	408556
2023-10-11	78.82	79.24	77.46	78.45	364015
2023-10-12	78.93	78.93	76.32	76.58	285700
2023-10-13	76.78	76.89	75.65	75.93	338137
2023-10-16	76.57	77.53	76.07	77.18	381989
2023-10-17	76.53	78.40	76.53	77.45	699971
2023-10-18	76.62	76.93	76.06	76.41	515586
2023-10-19	76.05	76.83	75.79	76.00	468846
2023-10-20	76.16	76.97	75.99	76.70	465890
2023-10-23	75.71	76.87	74.87	75.62	597725
2023-10-24	75.79	76.59	75.47	75.97	450361
2023-10-25	75.42	75.56	74.48	74.80	334288
2023-10-26	75.41	76.23	75.18	75.83	255154
2023-10-27	76.17	76.17	75.06	75.31	246402
2023-10-30	76.04	76.24	74.57	75.38	250596
2023-10-31	75.64	77.21	75.07	76.63	399210
2023-11-01	76.74	76.74	74.86	75.80	475500
2023-11-02	71.00	76.38	70.82	76.18	999171
2023-11-03	77.51	78.35	77.19	77.60	491577
2023-11-06	77.68	78.03	76.53	77.26	476573
2023-11-07	76.70	77.25	76.18	76.54	454521
2023-11-08	76.68	77.17	76.10	76.55	445607
2023-11-09	75.51	76.48	72.80	72.84	1019646
2023-11-10	72.77	72.90	71.55	72.45	726037
2023-11-13	72.36	73.76	72.08	73.15	436336
2023-11-14	74.48	76.37	74.05	76.15	442773
2023-11-15	75.51	77.80	75.45	76.81	519644
2023-11-16	76.96	77.17	75.91	76.45	418216
2023-11-17	76.93	77.21	76.71	76.90	356445
2023-11-20	76.87	78.34	76.33	78.32	645462
2023-11-21	78.29	79.32	77.72	77.92	536360
2023-11-22	78.14	78.43	77.71	78.07	270787
2023-11-24	78.19	79.69	78.02	79.27	354991
2023-11-27	78.74	79.23	78.17	78.41	494355
2023-11-28	78.43	78.77	77.85	78.25	275887
2023-11-29	78.63	79.25	78.22	77.92	374620
2023-11-30	78.15	79.98	77.76	79.92	647739
2023-12-01	80.08	82.33	80.02	82.26	560592
2023-12-04	82.04	82.84	81.96	82.31	382013
2023-12-05	81.79	82.62	81.39	81.71	636925
2023-12-06	82.21	83.19	82.06	82.14	421473
2023-12-07	82.38	83.78	82.02	83.51	500832
2023-12-08	83.85	84.74	83.24	83.47	437041
2023-12-11	83.19	83.50	82.41	82.79	312977
2023-12-12	82.81	82.81	81.84	82.12	300160
2023-12-13	81.79	86.56	81.79	86.38	649605
2023-12-14	87.45	89.54	86.92	87.24	762339
2023-12-15	87.42	87.54	84.93	85.25	1206830
2023-12-18	85.89	85.89	84.96	85.16	513443
2023-12-19	85.78	86.38	85.78	86.13	298153
2023-12-20	86.21	86.60	84.63	84.70	476047
2023-12-21	85.34	85.66	84.59	85.25	370969
2023-12-22	85.78	86.51	85.17	85.39	414734
2023-12-26	85.42	85.68	84.95	85.27	376953
2023-12-27	85.20	85.34	84.72	84.94	529208
2023-12-28	84.79	85.16	84.73	84.90	360915
2023-12-29	84.40	84.93	83.93	84.31	410837
2024-01-02	83.53	85.09	83.03	83.70	778630
2024-01-03	82.90	83.15	81.00	81.17	427296
2024-01-04	81.15	81.19	79.37	79.42	500551
2024-01-05	78.99	80.96	78.99	79.76	553917
2024-01-08	79.61	81.45	79.53	81.20	379349
2024-01-09	80.45	81.09	80.13	81.07	303813
2024-01-10	80.56	81.66	80.28	81.63	310094
2024-01-11	81.51	82.22	80.56	82.09	315648
2024-01-12	83.24	83.24	81.16	81.29	298856
2024-01-16	80.69	81.10	79.32	79.36	2486417
2024-01-17	78.26	79.40	78.00	78.44	609163
2024-01-18	78.75	78.77	77.78	78.67	463218
2024-01-19	78.85	79.17	77.61	79.02	392262
2024-01-22	79.02	79.56	78.43	78.88	551806
2024-01-23	79.81	80.30	78.74	79.05	325305
2024-01-24	79.28	79.28	78.03	78.35	296575
2024-01-25	79.02	79.63	78.36	79.62	376922
2024-01-26	80.41	81.30	80.05	80.48	456530
2024-01-29	80.47	81.06	79.99	80.77	462270
2024-01-30	80.20	81.19	80.00	80.77	658152
2024-01-31	89.74	96.21	89.74	93.62	3153490
2024-02-01	96.73	96.73	92.63	94.46	1157347
2024-02-02	93.98	93.98	90.46	91.56	758488
2024-02-05	91.01	91.72	90.30	90.89	546716
2024-02-06	90.96	91.34	89.91	90.39	334545
2024-02-07	90.64	91.29	89.78	90.68	358305
2024-02-08	90.73	91.92	89.59	91.40	748324
2024-02-09	91.38	91.71	90.62	90.83	427494
2024-02-12	90.82	93.29	90.82	92.67	348695
2024-02-13	91.24	92.66	90.12	90.93	444515
2024-02-14	91.51	91.51	90.11	91.19	445160
2024-02-15	91.89	93.08	91.69	92.73	506706
2024-02-16	92.54	92.84	92.03	92.16	548694
2024-02-20	91.78	92.23	91.36	92.06	288376
2024-02-21	92.07	92.40	91.14	92.18	339571
2024-02-22	92.20	93.08	92.01	93.02	503344
2024-02-23	93.35	94.23	92.94	94.15	319740
2024-02-26	93.84	94.54	93.06	93.43	428096
2024-02-27	93.84	94.09	92.85	93.25	276051
2024-02-28	93.08	93.90	92.72	93.45	254899
2024-02-29	93.93	94.24	93.09	93.64	290583
2024-03-01	93.82	95.47	93.07	95.45	398407
2024-03-04	95.43	95.92	95.24	95.78	363491
2024-03-05	95.26	96.27	94.99	95.38	322716
2024-03-06	96.01	96.01	94.45	95.37	273887
2024-03-07	95.85	96.54	95.71	96.05	272470
2024-03-08	96.42	96.47	95.46	95.51	230345
2024-03-11	95.61	96.66	95.51	96.63	263732
2024-03-12	96.68	96.79	95.52	95.79	249635
2024-03-13	95.78	96.29	95.13	95.50	289603
2024-03-14	96.90	97.00	94.92	96.13	417041
2024-03-15	95.27	97.16	95.27	96.79	618889
2024-03-18	96.67	96.82	95.23	95.39	296638
2024-03-19	95.49	96.22	95.32	95.83	287006
2024-03-20	96.12	97.61	95.34	97.26	306685
2024-03-21	97.45	97.45	95.86	96.11	388021
2024-03-22	96.43	96.43	94.98	95.26	223648
2024-03-25	95.43	96.75	95.43	95.71	219082
2024-03-26	96.11	96.49	95.17	95.26	224140
2024-03-27	95.78	97.64	95.78	97.61	444943
2024-03-28	97.81	98.17	97.36	97.37	246249
2024-04-01	97.37	97.70	96.35	97.21	250612
2024-04-02	96.95	97.13	96.03	96.59	246166
2024-04-03	96.18	96.85	96.09	96.82	286612
2024-04-04	97.37	97.73	95.00	95.34	298662
2024-04-05	95.09	95.16	94.18	94.81	318308
2024-04-08	95.87	95.87	95.21	95.63	240275
2024-04-09	96.11	96.95	96.01	96.93	219698
2024-04-10	94.94	95.19	93.59	94.41	194568
2024-04-11	96.29	97.08	95.48	96.16	377584
2024-04-12	95.56	95.76	94.57	95.23	428228
2024-04-15	95.99	95.99	93.01	93.57	361885
2024-04-16	93.20	94.22	92.62	93.94	261638
2024-04-17	94.51	94.67	93.58	93.89	314524
2024-04-18	94.49	95.55	93.81	95.49	499546
2024-04-19	95.17	96.19	94.76	95.99	412088
2024-04-22	95.95	96.73	95.28	95.67	443432
2024-04-23	95.28	97.13	95.01	96.24	314928
2024-04-24	95.87	96.35	94.98	96.03	377322
2024-04-25	95.78	96.24	94.41	95.20	245310
2024-04-26	95.63	96.87	95.63	96.06	252676
2024-04-29	96.48	97.89	96.48	97.02	381146
2024-04-30	96.02	96.92	95.33	95.33	370604
2024-05-01	97.22	99.55	90.69	94.50	925749
2024-05-02	96.64	98.59	93.58	95.79	367716
2024-05-03	96.51	96.87	95.24	95.85	229841
2024-05-06	96.60	97.47	96.12	97.34	254385
2024-05-07	97.58	98.77	97.58	98.02	364227
2024-05-08	97.89	98.24	97.17	97.56	214918
2024-05-09	97.74	98.49	96.76	97.86	319290
2024-05-10	98.01	98.35	97.27	98.04	195932
2024-05-13	98.32	98.67	97.67	97.99	165275
2024-05-14	98.45	99.51	98.04	98.05	304235
2024-05-15	98.60	99.22	97.88	98.52	262187
2024-05-16	98.52	99.17	98.35	98.62	259150
2024-05-17	98.78	100.09	98.36	100.06	286499
2024-05-20	100.12	100.52	99.73	100.29	362742
2024-05-21	100.23	100.99	99.02	99.37	298081
2024-05-22	98.64	100.03	98.50	99.60	337461
2024-05-23	99.97	99.97	97.86	98.04	270546
2024-05-24	98.52	99.73	98.23	99.65	200025
2024-05-28	100.23	100.52	99.58	100.11	228714
2024-05-29	99.04	99.30	97.95	98.32	327962
2024-05-30	98.50	99.76	98.26	99.23	304461
2024-05-31	99.38	100.27	99.24	100.17	419484
2024-06-03	100.20	100.54	98.60	98.75	718524
2024-06-04	98.08	99.40	97.74	97.95	359501
2024-06-05	97.85	99.29	97.25	98.81	300438
2024-06-06	98.92	100.34	98.89	100.24	317579
2024-06-07	99.51	100.98	99.41	100.13	382799
2024-06-10	99.57	100.96	99.43	100.52	342280
2024-06-11	100.18	101.47	99.58	101.19	393653
2024-06-12	102.31	102.50	99.27	100.13	467319
2024-06-13	99.75	99.96	97.36	97.38	414372
2024-06-14	96.84	97.18	95.19	95.91	456669
2024-06-17	95.79	96.69	94.93	96.66	592099
2024-06-18	96.86	98.27	96.82	97.59	457037
2024-06-20	97.21	98.58	96.49	96.51	399756
2024-06-21	96.20	97.58	96.20	96.86	1025447
2024-06-24	97.47	98.99	97.34	97.65	423854
2024-06-25	97.39	97.39	94.44	95.23	309692
2024-06-26	94.75	95.26	94.41	94.88	235509
2024-06-27	95.13	95.13	93.83	94.28	247294
2024-06-28	94.87	94.87	93.38	94.49	660193
2024-07-01	94.99	94.99	91.76	92.07	446890
2024-07-02	92.01	92.45	91.09	92.28	342195
2024-07-03	92.69	93.43	92.12	93.15	149564
2024-07-05	93.01	93.01	92.31	92.62	374540
2024-07-08	93.32	94.05	92.40	92.48	300437
2024-07-09	92.34	92.76	91.86	92.16	237099
2024-07-10	92.81	93.31	92.13	93.25	145835
2024-07-11	94.28	95.72	94.28	94.72	215191
2024-07-12	95.38	95.76	94.61	94.70	270416
2024-07-15	94.72	95.10	93.89	94.00	296490
2024-07-16	94.43	97.62	94.02	97.42	240505
2024-07-17	98.00	98.13	96.31	96.71	320785
2024-07-18	96.77	97.87	96.26	96.52	202773
2024-07-19	96.42	96.42	94.51	94.94	142061
2024-07-22	95.50	96.33	94.08	96.28	374610
2024-07-23	96.58	97.94	96.21	97.38	455019
2024-07-24	97.44	98.15	95.51	95.57	258388
2024-07-25	95.71	96.18	94.44	94.52	339318
2024-07-26	95.31	97.01	95.09	96.19	193529
2024-07-29	96.01	96.44	95.57	95.87	127203
2024-07-30	95.85	96.60	95.21	96.32	228437
2024-07-31	96.68	98.44	96.24	96.65	238217
2024-08-01	96.85	97.84	95.37	96.09	210433
2024-08-02	94.44	94.44	92.66	93.56	282556
2024-08-05	91.14	91.29	88.21	88.85	533446
2024-08-06	89.16	91.47	88.55	90.39	453627
2024-08-07	82.78	87.38	80.68	81.74	2027517
2024-08-08	83.08	83.90	82.03	83.11	894740
2024-08-09	83.80	84.06	82.01	82.07	716056
2024-08-12	82.12	83.77	81.14	83.26	638452
2024-08-13	83.26	83.46	82.02	83.32	602786
2024-08-14	83.60	84.21	82.52	82.85	291265
2024-08-15	84.28	85.42	84.00	85.17	475010
2024-08-16	84.89	85.38	84.12	84.97	435114
2024-08-19	85.42	86.80	84.94	86.69	496327
2024-08-20	86.62	87.27	85.68	85.98	298574
2024-08-21	86.42	87.14	85.84	87.14	392563
2024-08-22	87.21	87.78	86.30	86.68	401373
2024-08-23	87.09	89.10	86.59	88.58	299507
2024-08-26	89.08	90.21	88.45	88.60	307815
2024-08-27	88.34	89.11	87.96	89.09	300286
2024-08-28	88.61	89.68	88.32	88.87	345724
2024-08-29	89.43	90.61	88.99	89.35	345191
2024-08-30	89.71	90.46	89.06	89.50	582235
2024-09-03	88.66	89.50	88.19	88.32	423393
2024-09-04	87.88	89.01	87.88	87.99	308828
2024-09-05	88.31	88.31	86.06	86.27	330848
2024-09-06	86.27	86.53	84.95	85.01	378943
2024-09-09	85.14	86.05	85.13	85.36	458994
2024-09-10	85.33	85.55	84.08	84.50	321229
2024-09-11	84.27	84.65	82.64	84.41	421333
2024-09-12	84.58	85.19	83.59	85.17	421267
2024-09-13	85.78	87.25	85.78	86.70	478324
2024-09-16	86.94	88.33	86.92	87.00	502622
2024-09-17	87.50	88.02	86.70	87.19	318150
2024-09-18	87.48	88.36	86.70	87.25	373746
2024-09-19	89.09	89.09	87.79	88.00	555161
2024-09-20	88.01	88.01	86.60	87.32	2055035
2024-09-23	87.52	88.61	86.99	87.58	601818
2024-09-24	87.84	88.07	85.64	86.56	802360
2024-09-25	86.65	86.65	84.50	85.23	775015
2024-09-26	86.08	87.93	86.02	87.22	522998
2024-09-27	87.76	88.59	86.37	87.63	430704
2024-09-30	87.47	87.47	86.41	86.97	459037
2024-10-01	87.00	87.00	85.71	85.89	368921
2024-10-02	85.77	86.12	85.13	85.30	310344
2024-10-03	85.00	85.26	84.21	84.50	456388
2024-10-04	85.71	85.87	84.93	85.59	323657
2024-10-07	84.82	85.21	84.19	84.50	278287
2024-10-08	84.09	84.33	82.86	83.77	303873
2024-10-09	83.86	84.83	83.69	84.65	316693
2024-10-10	84.50	85.87	84.01	84.77	338700
2024-10-11	84.71	85.93	84.67	85.75	218026
2024-10-14	85.48	87.08	85.34	87.07	396682
2024-10-15	86.78	88.13	86.66	86.99	269623
2024-10-16	87.13	87.81	87.13	87.20	234319
2024-10-17	87.44	87.83	86.79	87.78	296969
2024-10-18	87.87	87.87	86.88	87.75	215658
2024-10-21	87.55	87.92	86.41	86.74	233541
2024-10-22	86.22	86.88	85.51	86.38	274965
2024-10-23	86.19	86.71	84.70	85.35	280113
2024-10-24	85.64	85.64	84.64	84.97	289878
2024-10-25	84.92	85.57	83.62	83.84	453775
2024-10-28	84.42	85.83	84.35	85.55	296794
2024-10-29	84.87	86.70	84.65	86.53	456620
2024-10-30	86.54	88.00	86.35	87.14	247733
2024-10-31	86.81	86.95	84.52	84.57	275325
2024-11-01	84.79	85.79	84.68	84.82	307632
2024-11-04	85.22	86.19	84.74	85.32	265666
2024-11-05	84.78	85.61	84.17	84.98	297163
2024-11-06	88.89	88.89	86.33	87.38	637005
2024-11-07	80.01	82.89	79.92	80.70	1535860
2024-11-08	80.85	81.86	80.04	80.96	570183
2024-11-11	81.75	81.75	78.13	78.75	528443
2024-11-12	79.00	79.23	77.11	77.20	804220
2024-11-13	77.55	78.33	77.24	77.45	445797
2024-11-14	77.24	78.16	77.00	78.05	557977
2024-11-15	77.90	78.20	76.68	76.96	287372
2024-11-18	77.00	77.95	76.72	77.03	403690
2024-11-19	75.54	76.55	75.48	76.39	296760
2024-11-20	75.89	76.25	75.04	76.21	350357
2024-11-21	76.15	77.98	75.66	77.64	309571
2024-11-22	77.79	79.24	77.71	79.05	286470
2024-11-25	79.44	80.94	79.26	79.77	548942
2024-11-26	79.19	79.64	77.86	77.97	335224
2024-11-27	78.07	78.72	77.73	77.91	303785
2024-11-29	77.94	78.54	77.70	78.06	117099
2024-12-02	77.96	80.66	77.96	80.19	759690
2024-12-03	79.99	79.99	78.52	78.70	279139
2024-12-04	78.22	78.75	77.56	78.17	189195
2024-12-05	78.07	78.07	76.26	76.45	446339
2024-12-06	76.75	76.82	75.19	75.49	551647
2024-12-09	76.47	78.12	76.20	76.28	702258
2024-12-10	76.60	77.29	74.89	75.87	570028
2024-12-11	75.98	76.19	74.75	74.94	466799
2024-12-12	74.74	74.96	74.00	74.13	368785
2024-12-13	73.65	74.79	72.83	74.78	587823
2024-12-16	74.29	75.34	73.72	73.75	485339
2024-12-17	73.21	74.29	73.00	73.08	443563
2024-12-18	73.00	74.57	72.40	72.80	657060
2024-12-19	72.80	73.84	71.70	71.95	692289
2024-12-20	71.56	73.43	71.56	71.85	1165273
2024-12-23	71.84	72.25	70.70	71.41	330585
2024-12-24	71.24	71.75	70.67	71.70	144892
2024-12-26	71.15	72.65	71.15	72.14	341265
2024-12-27	71.66	72.63	71.37	71.57	224718
2024-12-30	71.14	71.49	70.30	70.93	325554
2024-12-31	71.31	71.87	71.00	71.46	276929
2025-01-02	71.80	72.90	69.71	69.74	670316
2025-01-03	69.82	71.41	69.25	70.38	623398
2025-01-06	70.82	72.32	70.54	71.33	433311
2025-01-07	71.37	72.59	70.77	71.25	388569
2025-01-08	70.67	70.88	69.67	70.35	351048
2025-01-10	69.18	69.68	68.54	68.92	366696
2025-01-13	68.71	69.11	68.15	69.03	630621
2025-01-14	69.52	70.02	68.69	69.39	588281
2025-01-15	70.63	70.91	69.96	70.30	479531
2025-01-16	70.00	70.90	69.61	70.75	366849
2025-01-17	71.08	71.66	70.82	71.43	342657
2025-01-21	71.81	73.31	71.48	73.16	488678
2025-01-22	72.91	73.08	70.62	70.63	478594
2025-01-23	70.60	72.29	70.26	71.95	511966
2025-01-24	71.69	72.33	70.68	71.07	468476
2025-01-27	71.07	71.85	70.00	71.14	504339
2025-01-28	70.60	71.76	70.58	71.16	583413
2025-01-29	69.90	72.30	63.93	64.17	1713494
2025-01-30	64.19	64.89	62.84	63.74	1787900
2025-01-31	63.95	65.50	63.32	63.49	1044210
2025-02-03	62.11	62.23	60.60	60.89	897432
2025-02-04	62.70	65.17	61.74	64.44	933749
2025-02-05	64.33	65.16	64.05	64.29	826067
2025-02-06	64.45	65.47	64.31	65.15	729714
2025-02-07	65.15	65.55	63.40	63.46	750233
2025-02-10	63.77	64.81	63.55	64.00	728898
2025-02-11	63.66	65.84	63.44	64.60	869923
2025-02-12	63.80	64.66	63.63	64.07	600669
2025-02-13	64.54	65.63	64.20	64.98	748017
2025-02-14	65.48	65.93	64.76	64.90	528369
2025-02-18	65.14	67.39	65.07	67.16	642322
2025-02-19	65.98	66.62	65.16	66.03	782811
2025-02-20	65.92	66.48	65.25	65.43	651715
2025-02-21	65.81	66.40	64.69	64.98	612134
2025-02-24	65.00	65.52	64.61	64.79	603081
2025-02-25	65.10	65.63	64.25	64.47	496849
2025-02-26	64.64	64.65	62.65	62.69	478638
2025-02-27	62.61	62.69	61.40	61.10	837926
2025-02-28	61.13	61.54	60.51	60.82	909339
2025-03-03	61.47	61.98	58.34	58.42	700628
2025-03-04	57.92	58.16	56.46	56.60	1527604
2025-03-05	56.74	59.50	56.74	59.42	902430
2025-03-06	58.88	59.72	58.28	59.64	674135
2025-03-07	59.08	59.50	57.55	58.37	1158608

Explore More About ASH

Coins representing dividend payouts and trends

ASH Dividend History

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

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

ASH Stock Split History

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

Graph showing historical stock prices and market trends

ASH Historical Prices

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

Web Analytics