ATO Historical Prices

Summary

Key Stock Metrics

110.97

(May 29, 2024)

52-Week Low

167.45

(May 8, 2025)

52-Week High

167.45

(May 8, 2025)

All-Time High

159.72

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-29	19.75	19.75	19.75	19.75	24448
1993-07-30	19.67	19.75	19.67	19.75	9300
1993-08-02	19.75	19.75	19.67	19.67	10198
1993-08-03	19.75	19.75	19.33	19.50	17098
1993-08-04	19.50	19.58	19.33	19.42	41397
1993-08-05	19.25	19.50	19.25	19.50	4050
1993-08-06	19.67	19.67	19.58	19.67	5250
1993-08-09	19.67	19.67	19.50	19.58	9450
1993-08-10	19.75	19.75	19.58	19.75	5550
1993-08-11	19.75	19.92	19.67	19.92	97044
1993-08-12	19.92	20.00	19.92	20.00	41097
1993-08-13	20.00	20.17	19.92	20.17	16498
1993-08-16	20.33	20.67	20.33	20.58	14698
1993-08-17	20.58	20.67	20.42	20.50	76945
1993-08-18	20.50	20.58	20.50	20.58	8850
1993-08-19	20.33	20.58	20.33	20.33	8850
1993-08-20	20.50	20.58	20.33	20.42	21148
1993-08-23	20.50	20.67	19.92	20.42	44547
1993-08-24	20.50	20.50	20.00	20.00	74095
1993-08-25	20.17	20.17	19.92	20.08	38247
1993-08-26	20.08	20.08	20.00	20.00	10198
1993-08-27	20.08	20.08	20.00	20.00	8700
1993-08-30	20.00	20.17	20.00	20.17	24898
1993-08-31	20.17	20.25	20.08	20.25	52947
1993-09-01	20.08	20.17	20.00	20.17	30297
1993-09-02	20.25	20.25	20.00	20.25	86695
1993-09-03	20.25	20.25	20.17	20.17	9600
1993-09-07	20.33	20.33	20.17	20.25	9150
1993-09-08	20.08	20.17	20.00	20.00	35547
1993-09-09	20.00	20.00	20.00	20.00	7200
1993-09-10	20.00	20.17	19.92	20.00	75445
1993-09-13	20.00	20.08	20.00	20.08	9150
1993-09-14	20.08	20.17	19.92	19.92	32547
1993-09-15	20.08	20.17	20.00	20.08	3450
1993-09-16	20.08	20.25	20.08	20.17	2700
1993-09-17	20.17	20.17	20.00	20.08	14248
1993-09-20	20.17	20.17	20.00	20.00	3300
1993-09-21	20.00	20.00	19.92	20.00	12748
1993-09-22	20.00	20.17	20.00	20.17	10498
1993-09-23	20.08	20.08	19.92	19.92	7950
1993-09-24	20.00	20.08	19.92	20.08	5250
1993-09-27	20.08	20.17	19.75	20.17	21598
1993-09-28	20.17	20.25	20.08	20.25	24448
1993-09-29	20.25	20.33	20.17	20.33	9000
1993-09-30	20.33	20.33	20.17	20.33	5100
1993-10-01	20.33	20.50	20.25	20.33	16348
1993-10-04	20.33	20.33	20.00	20.17	57147
1993-10-05	20.17	20.25	20.00	20.08	9450
1993-10-06	20.25	20.25	20.08	20.17	11548
1993-10-07	20.00	20.17	20.00	20.17	3450
1993-10-08	20.17	20.33	20.17	20.17	6450
1993-10-11	20.17	20.33	20.00	20.33	2850
1993-10-12	20.50	20.67	20.42	20.42	7050
1993-10-13	20.33	20.58	20.33	20.58	8850
1993-10-14	20.58	20.67	20.42	20.50	17398
1993-10-15	20.67	20.67	20.50	20.58	5250
1993-10-18	20.58	20.67	20.25	20.33	11248
1993-10-19	20.50	20.50	20.00	20.00	9900
1993-10-20	20.00	20.17	20.00	20.08	4800
1993-10-21	20.25	20.33	20.08	20.33	5250
1993-10-22	20.17	20.50	20.17	20.50	10348
1993-10-25	20.50	20.58	20.50	20.58	3750
1993-10-26	20.58	20.67	20.50	20.58	7650
1993-10-27	20.67	20.75	20.58	20.75	20098
1993-10-28	20.75	20.75	20.67	20.75	2550
1993-10-29	20.75	20.75	20.67	20.75	7200
1993-11-01	20.75	20.75	20.67	20.75	3600
1993-11-02	20.75	20.92	20.67	20.92	25498
1993-11-03	21.00	21.08	20.92	20.92	8700
1993-11-04	21.00	21.17	20.92	20.92	5100
1993-11-05	21.08	21.08	20.67	20.92	9900
1993-11-08	20.83	21.08	20.67	20.75	8700
1993-11-09	20.75	20.75	20.67	20.75	5250
1993-11-10	20.75	20.75	20.33	20.33	17398
1993-11-11	20.33	20.33	19.92	20.08	11848
1993-11-12	20.08	20.08	19.50	19.67	14998
1993-11-15	19.67	19.92	19.50	19.50	9450
1993-11-16	19.50	19.50	18.83	18.83	9300
1993-11-17	18.67	18.75	18.50	18.58	38697
1993-11-18	18.17	18.42	18.08	18.25	23698
1993-11-19	18.42	18.50	18.25	18.33	7050
1993-11-22	18.25	18.25	18.25	18.25	2100
1993-11-23	18.33	18.33	17.83	17.83	7950
1993-11-24	18.00	18.08	17.92	18.08	5100
1993-11-26	18.17	18.25	18.17	18.17	3900
1993-11-29	18.17	18.17	17.75	18.08	15898
1993-11-30	18.25	18.25	17.83	18.25	18148
1993-12-01	18.25	18.33	18.00	18.33	9450
1993-12-02	18.33	18.33	18.17	18.33	1800
1993-12-03	18.33	18.33	18.17	18.17	6750
1993-12-06	18.17	18.25	18.08	18.17	6900
1993-12-07	18.08	18.25	18.00	18.08	5400
1993-12-08	18.25	18.25	18.00	18.00	7050
1993-12-09	18.00	18.00	18.00	18.00	5550
1993-12-10	18.08	18.08	17.75	18.00	16048
1993-12-13	18.00	18.17	17.92	18.00	19498
1993-12-14	17.92	18.00	17.92	17.92	2850
1993-12-15	18.00	18.00	17.75	17.92	7350
1993-12-16	17.92	17.92	17.75	17.92	6900
1993-12-17	17.92	17.92	17.75	17.75	11698
1993-12-20	17.83	17.83	17.33	17.42	16948
1993-12-21	17.33	17.67	17.08	17.17	86245
1993-12-22	17.17	17.17	16.75	16.92	16648
1993-12-23	17.08	17.50	17.08	17.50	7350
1993-12-27	17.33	17.75	17.25	17.75	7800
1993-12-28	17.58	18.08	17.58	18.00	18148
1993-12-29	18.33	18.42	18.17	18.33	11698
1993-12-30	18.50	18.50	18.17	18.50	7800
1993-12-31	18.50	18.50	18.17	18.42	13048
1994-01-03	18.42	18.83	18.42	18.83	7950
1994-01-04	19.00	19.67	18.83	18.92	49647
1994-01-05	18.67	18.83	18.50	18.75	10048
1994-01-06	18.83	18.92	18.50	18.75	15448
1994-01-07	18.58	18.83	18.42	18.83	32847
1994-01-10	19.00	19.17	18.50	18.67	24898
1994-01-11	18.50	18.58	18.25	18.58	9000
1994-01-12	18.75	18.83	18.42	18.67	17398
1994-01-13	18.50	18.50	18.00	18.33	8400
1994-01-14	18.50	18.67	18.33	18.50	1950
1994-01-17	18.58	18.67	18.50	18.58	12898
1994-01-18	18.67	19.00	18.58	19.00	4950
1994-01-19	19.00	19.00	18.50	18.67	13048
1994-01-20	18.75	18.75	18.17	18.25	9000
1994-01-21	18.25	18.33	18.25	18.33	9750
1994-01-24	18.33	18.33	18.17	18.25	3300
1994-01-25	18.25	18.33	18.17	18.17	12598
1994-01-26	18.17	19.00	18.17	19.00	7050
1994-01-27	19.25	19.42	19.25	19.33	21448
1994-01-28	19.50	19.50	19.33	19.50	9000
1994-01-31	19.67	19.67	19.25	19.50	6300
1994-02-01	19.67	19.67	19.33	19.50	4800
1994-02-02	19.33	19.42	19.00	19.00	5400
1994-02-03	19.17	19.17	18.83	18.83	2100
1994-02-04	18.92	18.92	18.42	18.50	7500
1994-02-07	18.33	18.33	17.83	17.92	11398
1994-02-08	18.08	18.08	17.83	17.83	5100
1994-02-09	17.83	18.00	17.83	18.00	16948
1994-02-10	18.00	18.17	17.75	18.00	46497
1994-02-11	18.17	18.83	18.17	18.75	24898
1994-02-14	18.83	19.00	18.75	19.00	21298
1994-02-15	19.17	19.42	19.17	19.33	6750
1994-02-16	19.33	19.33	19.17	19.33	11698
1994-02-17	19.42	19.83	19.42	19.58	7800
1994-02-18	19.50	19.67	19.42	19.50	16498
1994-02-22	19.50	19.50	19.17	19.17	7500
1994-02-23	19.25	19.58	19.17	19.58	6750
1994-02-24	19.58	19.67	19.50	19.50	3000
1994-02-25	19.58	19.58	19.42	19.50	5400
1994-02-28	19.50	19.67	19.25	19.67	22348
1994-03-01	19.50	19.67	19.33	19.67	10648
1994-03-02	19.67	19.67	19.33	19.42	4050
1994-03-03	19.50	19.58	19.33	19.33	10648
1994-03-04	19.50	19.92	19.50	19.75	11098
1994-03-07	19.58	19.92	19.58	19.58	14398
1994-03-08	19.67	19.83	19.42	19.42	11998
1994-03-09	19.33	19.33	19.17	19.25	3000
1994-03-10	19.17	19.83	19.08	19.75	11698
1994-03-11	19.67	19.92	19.67	19.92	12598
1994-03-14	19.83	20.08	19.83	20.00	22948
1994-03-15	20.00	20.00	19.92	20.00	14398
1994-03-16	19.92	20.00	19.75	19.75	7350
1994-03-17	19.92	19.92	19.67	19.67	22198
1994-03-18	19.75	19.75	19.42	19.75	6450
1994-03-21	19.50	19.58	19.33	19.33	7500
1994-03-22	19.33	19.42	19.33	19.42	2250
1994-03-23	19.25	19.25	18.92	19.08	4500
1994-03-24	18.92	19.08	18.83	19.08	8850
1994-03-25	18.92	19.00	18.92	18.92	3000
1994-03-28	19.08	19.33	19.00	19.33	9900
1994-03-29	19.25	19.50	19.08	19.17	8100
1994-03-30	19.00	19.00	18.50	18.58	7650
1994-03-31	18.50	18.50	17.83	17.83	8250
1994-04-04	17.75	17.83	17.33	17.67	16948
1994-04-05	17.67	17.92	17.58	17.92	4500
1994-04-06	17.75	18.00	17.75	17.75	6450
1994-04-07	17.75	17.75	17.67	17.67	4650
1994-04-08	17.67	17.67	17.50	17.50	4800
1994-04-11	17.50	17.50	17.33	17.42	20998
1994-04-12	17.42	17.50	17.33	17.42	5100
1994-04-13	17.42	17.42	17.17	17.33	14548
1994-04-14	17.42	17.42	17.33	17.33	2250
1994-04-15	17.50	17.67	17.50	17.67	6750
1994-04-18	17.83	18.25	17.67	18.25	4800
1994-04-19	18.08	18.08	18.08	18.08	1800
1994-04-20	18.00	18.17	18.00	18.17	1800
1994-04-21	18.33	18.42	18.17	18.33	21298
1994-04-22	18.50	18.83	18.50	18.83	22948
1994-04-25	18.83	18.83	18.67	18.75	36447
1994-04-26	18.58	19.17	18.58	19.00	10648
1994-04-28	19.17	19.33	19.08	19.25	3450
1994-04-29	19.25	19.25	19.08	19.17	2550
1994-05-02	19.17	20.00	19.17	20.00	18448
1994-05-03	20.08	20.25	19.92	19.92	15148
1994-05-04	20.00	20.00	19.83	20.00	5850
1994-05-05	20.00	20.00	19.67	19.67	8850
1994-05-06	19.50	19.67	19.42	19.67	23398
1994-05-09	19.67	19.67	19.50	19.50	2700
1994-05-10	19.58	19.92	19.50	19.67	29248
1994-05-11	19.67	19.67	19.08	19.17	27448
1994-05-12	19.00	19.17	19.00	19.08	3600
1994-05-13	19.00	19.25	19.00	19.00	11098
1994-05-16	18.92	18.92	18.83	18.92	3600
1994-05-17	19.00	19.25	18.88	18.88	9900
1994-05-18	18.88	19.00	18.75	18.88	7000
1994-05-19	18.63	18.88	18.38	18.38	5200
1994-05-20	18.38	18.38	18.25	18.38	7300
1994-05-23	18.38	18.50	18.25	18.38	16000
1994-05-24	18.38	18.38	18.25	18.25	18500
1994-05-25	18.38	18.38	18.00	18.25	7500
1994-05-26	18.00	18.25	18.00	18.13	13400
1994-05-27	18.38	18.50	18.13	18.38	4300
1994-05-31	18.63	18.88	18.50	18.50	15700
1994-06-01	18.38	18.75	18.38	18.50	6000
1994-06-02	18.63	18.88	18.50	18.88	8800
1994-06-03	19.00	19.00	18.75	18.75	26900
1994-06-06	18.88	19.25	18.88	19.25	11700
1994-06-07	19.13	19.25	19.13	19.13	2700
1994-06-08	19.13	19.75	19.13	19.25	30400
1994-06-09	19.38	19.38	19.00	19.13	5200
1994-06-10	19.00	19.25	18.88	19.00	6800
1994-06-13	19.13	19.38	19.00	19.00	20600
1994-06-14	19.00	19.13	19.00	19.00	1900
1994-06-15	18.88	19.38	18.88	19.38	7800
1994-06-16	19.38	19.38	18.88	19.00	7800
1994-06-17	19.25	19.50	18.88	18.88	7500
1994-06-20	18.88	19.00	18.88	18.88	1800
1994-06-21	18.75	18.88	18.75	18.75	3000
1994-06-22	18.63	18.88	18.63	18.63	2800
1994-06-23	18.63	18.75	18.63	18.63	1100
1994-06-24	18.63	18.75	18.63	18.75	800
1994-06-27	18.75	19.00	18.75	19.00	1100
1994-06-28	19.00	19.13	18.88	19.13	38200
1994-06-29	19.00	19.00	18.63	18.75	4100
1994-06-30	18.63	18.63	18.13	18.38	14000
1994-07-01	18.38	18.38	18.13	18.13	800
1994-07-05	18.25	19.00	18.25	19.00	27900
1994-07-06	18.88	18.88	18.75	18.88	5100
1994-07-08	18.75	18.75	18.63	18.75	6800
1994-07-11	18.63	18.63	18.38	18.63	2500
1994-07-12	18.63	18.63	18.50	18.63	1700
1994-07-13	18.75	18.75	18.63	18.63	1700
1994-07-14	18.75	18.75	18.63	18.63	2600
1994-07-15	18.75	18.75	18.63	18.75	2000
1994-07-18	18.63	18.75	18.50	18.63	5400
1994-07-19	18.88	18.88	18.75	18.75	5000
1994-07-20	18.88	18.88	18.13	18.13	9100
1994-07-21	18.00	18.13	17.75	18.00	3300
1994-07-22	17.75	17.75	17.50	17.50	6400
1994-07-25	17.50	17.88	17.50	17.88	3400
1994-07-26	18.00	18.13	17.75	18.00	16600
1994-07-27	17.88	17.88	17.75	17.88	11100
1994-07-28	17.88	17.88	17.63	17.88	7400
1994-07-29	17.75	17.88	17.25	17.75	6500
1994-08-01	17.75	17.75	17.50	17.50	8900
1994-08-02	17.50	17.63	17.50	17.63	3800
1994-08-03	17.63	17.75	17.50	17.50	3800
1994-08-04	17.75	17.88	17.63	17.75	6400
1994-08-05	17.75	17.88	17.63	17.75	16700
1994-08-08	17.75	17.75	17.50	17.63	17100
1994-08-09	17.63	17.63	17.25	17.50	13600
1994-08-10	17.50	17.63	17.25	17.25	6100
1994-08-11	17.25	17.50	17.13	17.50	5400
1994-08-12	17.50	17.50	17.13	17.25	8000
1994-08-15	17.13	17.38	16.75	17.25	19900
1994-08-16	17.25	17.38	17.25	17.25	4600
1994-08-17	17.31	17.50	17.13	17.38	11500
1994-08-18	17.38	17.38	17.00	17.13	15100
1994-08-19	16.75	17.00	16.75	16.88	3100
1994-08-22	16.63	17.00	16.63	16.88	10500
1994-08-23	17.00	17.25	17.00	17.25	10800
1994-08-24	17.00	17.25	16.63	16.63	2800
1994-08-25	16.88	17.25	16.63	17.00	10700
1994-08-26	17.00	17.13	16.75	17.13	12600
1994-08-29	16.88	17.00	16.50	16.50	14700
1994-08-30	16.50	17.00	16.38	17.00	7100
1994-08-31	16.88	17.00	16.75	17.00	4000
1994-09-01	17.00	17.00	16.75	16.75	2700
1994-09-02	16.75	16.88	16.75	16.75	7500
1994-09-06	16.75	16.88	16.50	16.63	2100
1994-09-07	16.88	17.13	16.88	17.00	5500
1994-09-08	16.88	17.00	16.38	16.50	8500
1994-09-09	16.50	16.88	16.50	16.75	3600
1994-09-12	16.88	17.13	16.63	17.00	5100
1994-09-13	16.88	17.50	16.88	17.50	5000
1994-09-14	17.50	17.50	17.13	17.50	19300
1994-09-15	17.75	17.75	17.50	17.75	18800
1994-09-16	18.25	18.75	18.00	18.50	20400
1994-09-19	18.50	18.63	18.38	18.38	5400
1994-09-20	18.63	18.88	18.38	18.75	8800
1994-09-21	18.50	18.88	18.50	18.75	5700
1994-09-22	18.63	18.63	18.38	18.38	4700
1994-09-23	18.50	18.63	18.38	18.38	7800
1994-09-26	18.38	18.38	18.13	18.38	5200
1994-09-27	18.25	18.63	18.25	18.38	4900
1994-09-28	18.38	18.50	18.00	18.13	8900
1994-09-29	18.25	18.25	17.88	17.88	2100
1994-09-30	17.63	18.13	17.50	17.75	4400
1994-10-03	17.75	18.00	17.63	17.88	4900
1994-10-04	17.88	17.88	17.00	17.25	12000
1994-10-05	17.50	17.50	17.25	17.25	7100
1994-10-06	17.50	17.63	17.25	17.38	3900
1994-10-07	17.38	17.38	17.00	17.00	1800
1994-10-10	17.00	17.38	17.00	17.25	5400
1994-10-11	17.50	17.88	17.13	17.38	12200
1994-10-12	17.50	17.63	17.38	17.50	1900
1994-10-13	17.75	17.75	17.38	17.38	10300
1994-10-14	17.38	17.38	17.00	17.13	3800
1994-10-17	17.00	17.25	16.75	17.25	11300
1994-10-18	17.00	17.25	17.00	17.25	1200
1994-10-19	17.25	17.25	16.88	17.25	3200
1994-10-20	17.00	17.00	16.50	16.75	3300
1994-10-21	16.50	16.75	16.25	16.75	9400
1994-10-24	16.50	16.75	16.50	16.63	7400
1994-10-25	16.63	16.88	16.38	16.88	4100
1994-10-26	16.63	16.88	16.38	16.88	9400
1994-10-27	17.00	17.00	16.75	16.75	12300
1994-10-28	16.88	17.00	16.88	17.00	5500
1994-10-31	17.13	17.13	16.25	16.38	7700
1994-11-01	16.50	17.00	16.38	16.63	7400
1994-11-02	16.88	17.25	16.63	17.00	6100
1994-11-03	17.25	17.38	17.25	17.38	3900
1994-11-04	17.63	17.88	17.38	17.75	8200
1994-11-07	17.88	18.00	17.63	17.75	6000
1994-11-08	17.75	17.75	17.13	17.13	9400
1994-11-09	17.25	17.25	17.00	17.13	6300
1994-11-10	17.13	17.13	16.63	16.63	13600
1994-11-11	16.88	16.88	16.50	16.50	8900
1994-11-14	16.50	17.25	16.50	16.63	25500
1994-11-15	16.88	17.38	16.63	17.13	8600
1994-11-16	17.25	17.63	17.13	17.38	4600
1994-11-17	17.63	17.63	17.38	17.50	4000
1994-11-18	17.13	17.13	16.50	16.75	2400
1994-11-21	16.75	17.13	16.63	16.88	5500
1994-11-22	17.13	17.13	16.88	16.88	3200
1994-11-23	17.00	17.00	16.88	17.00	1000
1994-11-25	17.25	17.38	17.13	17.25	3200
1994-11-28	17.50	17.50	17.38	17.38	1700
1994-11-29	17.38	17.63	17.25	17.63	2000
1994-11-30	17.50	17.50	17.13	17.38	4200
1994-12-01	17.38	17.50	16.75	17.25	6600
1994-12-02	17.25	17.38	17.13	17.25	4700
1994-12-05	17.00	17.25	16.75	17.13	13500
1994-12-06	17.25	17.38	17.13	17.13	3400
1994-12-07	17.13	17.13	17.00	17.13	4300
1994-12-08	17.00	17.25	16.50	16.50	10300
1994-12-09	16.75	16.75	16.00	16.25	6100
1994-12-12	16.50	16.63	16.50	16.50	4700
1994-12-13	16.50	16.75	16.50	16.63	6600
1994-12-14	16.88	17.00	16.50	16.75	5300
1994-12-15	16.63	17.50	16.63	17.50	8700
1994-12-16	17.75	17.75	17.50	17.75	13800
1994-12-19	17.50	17.63	17.50	17.63	32900
1994-12-20	17.38	17.50	16.88	16.88	32400
1994-12-21	17.13	17.13	17.00	17.00	4700
1994-12-22	17.00	17.25	16.38	17.25	15700
1994-12-23	17.38	17.38	17.13	17.25	1000
1994-12-27	17.00	17.00	16.88	17.00	5700
1994-12-28	16.88	17.00	16.75	16.88	2800
1994-12-29	16.63	16.63	16.25	16.63	4300
1994-12-30	16.38	17.00	15.88	17.00	18100
1995-01-03	16.88	17.00	16.50	16.88	5600
1995-01-04	16.88	17.00	16.75	16.88	1400
1995-01-05	16.88	17.00	16.50	16.63	2900
1995-01-06	16.75	16.88	16.63	16.63	700
1995-01-09	16.63	16.63	16.25	16.25	6700
1995-01-10	16.25	16.75	16.25	16.75	14200
1995-01-11	16.75	16.75	16.25	16.50	7500
1995-01-12	16.50	16.63	16.38	16.50	7000
1995-01-13	16.75	16.75	16.38	16.38	6400
1995-01-16	16.50	16.50	16.38	16.50	2500
1995-01-17	16.50	16.63	16.38	16.63	3700
1995-01-18	16.38	16.50	16.38	16.38	2500
1995-01-19	16.63	16.63	16.50	16.63	7100
1995-01-20	16.50	16.63	16.38	16.63	11800
1995-01-23	16.75	16.75	16.50	16.50	6200
1995-01-24	16.38	16.50	16.38	16.50	9300
1995-01-25	16.38	16.63	16.25	16.50	21100
1995-01-26	16.63	16.88	16.50	16.88	2500
1995-01-27	16.88	17.00	16.50	16.75	9400
1995-01-30	16.63	16.88	16.50	16.63	9600
1995-01-31	16.63	16.75	16.38	16.38	2800
1995-02-01	16.50	16.63	16.13	16.13	6800
1995-02-02	16.50	16.63	16.38	16.50	6300
1995-02-03	16.63	16.88	16.50	16.63	12000
1995-02-06	16.63	17.00	16.63	17.00	19300
1995-02-07	16.88	16.88	16.75	16.75	3200
1995-02-08	16.88	17.38	16.75	17.38	6000
1995-02-09	17.25	17.25	17.00	17.00	2200
1995-02-10	17.13	17.25	17.00	17.25	5600
1995-02-13	17.13	17.50	17.13	17.38	15900
1995-02-14	17.50	17.50	17.25	17.50	9900
1995-02-15	17.63	18.25	17.50	18.25	16800
1995-02-16	18.13	18.38	17.88	17.88	12600
1995-02-17	17.75	18.00	17.75	17.75	4600
1995-02-21	17.38	17.63	17.25	17.63	5600
1995-02-22	17.50	17.75	17.50	17.63	2800
1995-02-23	17.63	18.13	17.63	18.13	3100
1995-02-24	17.75	18.13	17.75	18.13	8300
1995-02-27	17.88	18.00	17.88	18.00	9800
1995-02-28	18.13	18.13	18.00	18.13	6500
1995-03-01	18.00	18.25	18.00	18.25	5200
1995-03-02	18.25	18.25	17.63	17.88	11000
1995-03-03	18.13	18.25	17.63	17.63	6300
1995-03-06	17.75	17.75	17.38	17.75	5100
1995-03-07	17.63	18.25	17.63	18.13	11100
1995-03-08	18.00	18.25	17.50	17.75	3800
1995-03-09	17.50	17.50	17.13	17.50	14500
1995-03-10	17.63	17.63	17.50	17.63	1900
1995-03-13	17.50	17.63	17.50	17.50	4200
1995-03-14	17.75	17.88	17.75	17.88	23700
1995-03-15	17.88	18.00	17.75	17.88	12500
1995-03-16	17.88	18.00	17.88	18.00	4900
1995-03-17	17.75	17.88	17.63	17.63	11400
1995-03-20	17.63	17.88	17.63	17.75	4900
1995-03-21	18.00	18.13	17.88	18.00	16100
1995-03-22	18.00	18.13	18.00	18.00	3600
1995-03-23	18.00	18.25	18.00	18.13	4700
1995-03-24	18.25	18.38	18.13	18.25	6500
1995-03-27	18.13	18.38	18.13	18.38	16600
1995-03-28	18.38	18.38	18.25	18.38	4800
1995-03-29	18.38	18.38	18.25	18.25	4900
1995-03-30	18.38	18.38	18.13	18.13	8200
1995-03-31	18.13	18.50	18.13	18.50	17000
1995-04-03	18.25	18.25	18.25	18.25	1600
1995-04-04	18.38	18.50	18.25	18.25	5600
1995-04-05	18.25	18.25	18.13	18.25	11500
1995-04-06	18.38	18.38	18.13	18.13	16300
1995-04-07	18.00	18.00	17.75	17.88	11000
1995-04-10	18.13	18.13	17.75	17.75	5300
1995-04-11	17.75	18.00	17.75	18.00	3500
1995-04-12	17.88	18.13	17.63	17.88	10900
1995-04-13	17.75	18.13	17.75	18.00	10500
1995-04-17	18.00	18.13	17.50	17.88	8200
1995-04-18	18.13	18.25	18.00	18.13	7400
1995-04-19	18.13	18.50	18.13	18.38	12700
1995-04-20	18.63	18.75	18.25	18.25	12800
1995-04-21	18.38	18.75	18.38	18.50	11200
1995-04-24	18.75	18.88	18.50	18.75	9000
1995-04-25	18.88	19.00	18.75	19.00	19900
1995-04-26	18.88	19.00	18.88	19.00	5000
1995-04-27	19.00	19.00	18.75	19.00	9300
1995-04-28	18.88	18.88	18.63	18.75	2100
1995-05-01	18.75	18.88	18.50	18.50	12500
1995-05-02	18.75	18.75	18.50	18.75	4600
1995-05-03	18.75	18.75	18.50	18.50	7500
1995-05-04	18.75	18.75	18.50	18.50	8600
1995-05-05	18.50	18.50	18.13	18.50	3400
1995-05-08	18.25	18.25	17.88	18.00	2200
1995-05-09	18.13	18.25	17.88	18.00	29100
1995-05-10	18.13	18.25	17.75	17.75	12100
1995-05-11	18.00	18.13	17.63	17.75	9800
1995-05-12	17.88	18.13	17.88	18.13	22700
1995-05-15	18.13	18.75	18.13	18.50	13700
1995-05-16	18.63	19.00	18.63	18.88	12300
1995-05-17	18.88	19.13	18.88	19.13	51000
1995-05-18	19.13	19.13	18.88	19.00	7100
1995-05-19	18.88	19.00	18.63	19.00	4400
1995-05-22	18.88	19.13	18.75	19.13	15700
1995-05-23	19.13	19.25	19.13	19.25	10000
1995-05-24	19.25	19.25	19.00	19.00	6900
1995-05-25	19.13	19.13	18.75	19.00	6600
1995-05-26	19.00	19.00	18.63	18.75	10400
1995-05-30	18.88	19.13	18.63	19.13	33500
1995-05-31	19.13	19.25	19.00	19.25	21000
1995-06-01	19.25	19.25	19.00	19.13	12200
1995-06-02	19.25	19.25	19.13	19.25	900
1995-06-05	19.25	19.50	19.00	19.38	50400
1995-06-06	19.50	20.13	19.50	20.00	11200
1995-06-07	20.13	20.25	20.00	20.13	12000
1995-06-08	20.13	20.13	19.88	20.00	7300
1995-06-09	20.13	20.13	19.88	19.88	3300
1995-06-12	19.75	20.13	19.63	20.00	12500
1995-06-13	20.13	20.25	19.88	20.00	5400
1995-06-14	20.00	20.25	20.00	20.25	9700
1995-06-15	20.00	20.13	20.00	20.13	11200
1995-06-16	20.25	20.25	20.00	20.25	5500
1995-06-19	20.00	20.25	20.00	20.00	26600
1995-06-20	19.75	20.00	19.75	19.88	11300
1995-06-21	20.00	20.00	19.75	20.00	2800
1995-06-22	19.63	20.00	19.63	19.88	8700
1995-06-23	19.88	20.00	19.75	20.00	8000
1995-06-26	20.00	20.13	20.00	20.00	4100
1995-06-27	20.00	20.13	20.00	20.00	18800
1995-06-28	20.00	20.13	20.00	20.13	4000
1995-06-29	20.13	20.25	20.00	20.00	13200
1995-06-30	20.13	20.25	20.00	20.25	12200
1995-07-03	20.13	20.25	20.13	20.25	2500
1995-07-05	20.00	20.25	20.00	20.13	25700
1995-07-06	20.13	20.25	20.00	20.25	22400
1995-07-07	20.25	20.25	20.13	20.25	13600
1995-07-10	20.13	20.25	20.13	20.25	11000
1995-07-11	20.25	20.25	20.13	20.25	5500
1995-07-12	20.25	20.25	20.13	20.13	6100
1995-07-13	20.00	20.00	19.75	19.75	10600
1995-07-14	19.63	19.63	19.25	19.25	4600
1995-07-17	19.25	19.38	19.13	19.13	7900
1995-07-18	19.13	19.38	19.13	19.38	3300
1995-07-19	19.25	19.63	19.25	19.50	4900
1995-07-20	19.25	19.50	19.13	19.50	8500
1995-07-21	19.38	19.50	19.38	19.50	2000
1995-07-24	19.38	19.88	19.38	19.88	12800
1995-07-25	19.75	19.88	19.75	19.88	7200
1995-07-26	19.88	20.00	19.63	19.88	5900
1995-07-27	19.75	20.25	19.63	19.63	36000
1995-07-28	19.50	20.13	19.50	20.13	4900
1995-07-31	20.00	20.13	19.75	20.00	9200
1995-08-01	20.13	20.13	19.75	19.88	6200
1995-08-02	19.63	19.75	19.50	19.63	5600
1995-08-03	19.63	19.63	19.38	19.50	7100
1995-08-04	19.50	19.50	19.38	19.38	11300
1995-08-07	19.50	19.50	19.25	19.38	4600
1995-08-08	19.38	19.38	19.38	19.38	3200
1995-08-09	19.50	19.50	19.00	19.13	7500
1995-08-10	19.13	19.50	19.13	19.50	7600
1995-08-11	19.25	19.38	19.13	19.38	4000
1995-08-14	19.50	19.63	19.38	19.63	43700
1995-08-15	19.75	19.75	19.63	19.75	2500
1995-08-16	19.63	19.88	19.63	19.88	4500
1995-08-17	19.88	19.88	19.75	19.75	5600
1995-08-18	19.63	19.88	19.63	19.75	7700
1995-08-21	19.75	20.00	19.75	20.00	4900
1995-08-22	19.88	19.88	19.88	19.88	2700
1995-08-23	19.75	20.00	19.75	20.00	3700
1995-08-24	20.13	20.13	19.88	20.00	4300
1995-08-25	20.13	20.13	19.88	20.00	1800
1995-08-28	20.00	20.13	19.88	19.88	3800
1995-08-29	19.63	19.88	19.63	19.75	9200
1995-08-30	19.75	20.00	19.75	20.00	5000
1995-08-31	19.88	19.88	19.75	19.88	10400
1995-09-01	20.00	20.00	19.63	19.88	8900
1995-09-05	19.88	19.88	19.50	19.88	4200
1995-09-06	20.00	20.00	19.88	20.00	2500
1995-09-07	20.00	20.00	19.88	20.00	7200
1995-09-08	19.88	20.13	19.88	20.13	5500
1995-09-11	19.88	20.13	19.88	20.13	5400
1995-09-12	20.13	20.13	20.00	20.13	6700
1995-09-13	20.00	20.63	20.00	20.63	41400
1995-09-14	20.63	20.63	20.50	20.50	8300
1995-09-15	20.50	20.63	20.25	20.63	23800
1995-09-18	20.50	20.50	20.25	20.25	64500
1995-09-19	20.13	20.13	19.88	19.88	6000
1995-09-20	19.75	19.75	19.50	19.50	4900
1995-09-21	19.50	19.50	19.38	19.38	8900
1995-09-22	19.38	19.63	19.38	19.50	3100
1995-09-25	19.38	19.50	19.38	19.38	12600
1995-09-26	19.50	19.50	19.13	19.50	11200
1995-09-27	19.25	19.38	19.25	19.25	4200
1995-09-28	19.25	19.25	19.25	19.25	1700
1995-09-29	19.25	19.38	19.00	19.38	8100
1995-10-02	19.25	19.25	19.13	19.13	37300
1995-10-03	19.00	19.25	19.00	19.25	26800
1995-10-04	19.38	19.38	19.13	19.13	16600
1995-10-05	19.13	19.25	19.13	19.25	14800
1995-10-06	19.38	19.38	19.25	19.25	2500
1995-10-09	19.38	19.38	19.13	19.13	4700
1995-10-10	19.25	19.25	18.88	19.00	19300
1995-10-11	19.00	19.13	18.88	19.13	29500
1995-10-12	19.13	19.25	19.00	19.25	39400
1995-10-13	19.38	19.38	19.13	19.13	9300
1995-10-16	19.00	19.13	19.00	19.13	15300
1995-10-17	19.13	19.13	18.88	19.13	6700
1995-10-18	19.13	19.13	19.00	19.13	4500
1995-10-19	19.00	19.00	18.75	19.00	7800
1995-10-20	18.88	19.00	18.75	18.88	5600
1995-10-23	18.75	18.88	18.50	18.50	12000
1995-10-24	18.50	18.63	18.50	18.50	20000
1995-10-25	18.50	18.50	18.13	18.38	18200
1995-10-26	18.13	18.38	18.13	18.25	25600
1995-10-27	18.38	18.38	18.25	18.25	7500
1995-10-30	18.25	18.50	18.25	18.38	10300
1995-10-31	18.38	18.38	18.25	18.38	13600
1995-11-01	18.25	18.50	18.00	18.25	11900
1995-11-02	18.25	18.50	18.25	18.38	7900
1995-11-03	18.25	19.00	18.25	18.63	10400
1995-11-06	18.88	19.63	18.88	19.63	13300
1995-11-07	19.75	19.88	19.63	19.88	12100
1995-11-08	19.75	20.00	19.75	19.88	7900
1995-11-09	20.00	20.13	19.88	20.00	19300
1995-11-10	19.88	19.88	19.75	19.75	4900
1995-11-13	19.63	19.63	19.38	19.50	12700
1995-11-14	19.63	19.63	19.50	19.63	4400
1995-11-15	19.50	19.75	19.50	19.75	7000
1995-11-16	19.63	20.00	19.63	20.00	13300
1995-11-17	19.88	20.25	19.88	20.25	7600
1995-11-20	20.25	20.75	20.13	20.63	6800
1995-11-21	20.63	21.13	20.63	21.00	15600
1995-11-22	20.88	21.00	20.75	20.75	6400
1995-11-24	20.63	20.88	20.63	20.88	2300
1995-11-27	20.75	20.75	20.38	20.38	3700
1995-11-28	20.50	20.63	20.25	20.38	8900
1995-11-29	20.38	20.63	20.38	20.63	8000
1995-11-30	20.63	20.88	20.50	20.88	29400
1995-12-01	20.63	20.88	20.63	20.88	8500
1995-12-04	21.00	21.50	21.00	21.00	7500
1995-12-05	20.75	21.38	20.75	21.25	16600
1995-12-06	21.25	21.63	21.25	21.25	8600
1995-12-07	21.25	21.38	21.00	21.38	4100
1995-12-08	21.25	21.75	21.25	21.63	6100
1995-12-11	21.63	22.00	21.63	21.75	1900
1995-12-12	22.00	22.88	22.00	22.13	19000
1995-12-13	21.88	22.50	21.75	22.38	14500
1995-12-14	22.38	22.63	22.13	22.50	14300
1995-12-15	22.63	22.88	22.38	22.63	19100
1995-12-18	22.63	22.88	22.63	22.88	18500
1995-12-19	22.88	22.88	22.50	22.75	11900
1995-12-20	22.88	23.00	22.75	23.00	7200
1995-12-21	23.00	23.00	22.88	23.00	5000
1995-12-22	22.75	23.00	22.75	23.00	3000
1995-12-26	22.75	23.00	22.75	23.00	17900
1995-12-27	22.88	22.88	22.63	22.88	6000
1995-12-28	22.88	23.00	22.75	23.00	18500
1995-12-29	22.75	23.00	22.63	23.00	5000
1996-01-02	22.88	22.88	22.63	22.88	11300
1996-01-03	22.88	22.88	22.63	22.63	14800
1996-01-04	22.75	22.88	22.63	22.75	6700
1996-01-05	22.50	22.88	22.50	22.88	4300
1996-01-08	22.88	22.88	22.88	22.88	3900
1996-01-09	22.88	22.88	22.75	22.88	7800
1996-01-10	22.75	23.00	22.63	22.88	6600
1996-01-11	22.75	22.88	22.75	22.75	4400
1996-01-12	22.63	22.75	22.63	22.63	3000
1996-01-15	22.75	22.75	22.63	22.63	2600
1996-01-16	22.75	22.88	22.75	22.88	5000
1996-01-17	22.88	22.88	22.63	22.88	6800
1996-01-18	22.88	22.88	22.63	22.88	8400
1996-01-19	22.88	22.88	22.75	22.88	4400
1996-01-22	22.75	22.88	22.75	22.75	7200
1996-01-23	22.75	22.88	22.75	22.88	6200
1996-01-24	22.88	22.88	22.75	22.75	8600
1996-01-25	22.75	22.88	22.75	22.75	9700
1996-01-26	22.50	22.75	21.63	22.00	30100
1996-01-29	21.75	21.75	21.25	21.38	13300
1996-01-30	21.25	21.38	21.13	21.13	6900
1996-01-31	21.13	21.25	21.00	21.25	17500
1996-02-01	21.50	21.63	21.25	21.25	32700
1996-02-02	21.25	21.88	21.25	21.63	25200
1996-02-05	21.38	21.75	21.38	21.75	14500
1996-02-06	21.88	21.88	21.63	21.63	16900
1996-02-07	21.75	21.75	21.50	21.50	11100
1996-02-08	21.63	21.63	21.50	21.63	3900
1996-02-09	21.63	22.00	21.63	22.00	9700
1996-02-12	22.00	22.25	22.00	22.25	6000
1996-02-13	22.25	22.63	22.13	22.63	15800
1996-02-14	22.50	22.63	22.38	22.38	8400
1996-02-15	22.38	22.50	22.38	22.38	6100
1996-02-16	22.25	22.75	22.25	22.75	7900
1996-02-20	22.75	22.88	22.75	22.88	23700
1996-02-21	22.63	22.88	22.63	22.75	5700
1996-02-22	22.63	22.88	22.50	22.88	10300
1996-02-23	22.63	22.88	22.63	22.75	15000
1996-02-26	22.63	22.88	22.50	22.88	1210500
1996-02-27	22.63	22.75	22.50	22.63	9400
1996-02-28	22.63	22.88	22.63	22.75	14900
1996-02-29	22.63	22.63	22.38	22.63	11200
1996-03-01	22.75	22.88	22.63	22.63	7200
1996-03-04	22.63	22.63	22.63	22.63	2600
1996-03-05	22.63	22.88	22.63	22.88	8600
1996-03-06	22.88	22.88	22.75	22.75	9200
1996-03-07	22.88	22.88	22.75	22.88	7100
1996-03-08	22.50	22.50	22.00	22.13	33800
1996-03-11	22.38	22.50	22.13	22.38	12700
1996-03-12	22.25	22.50	22.00	22.50	19900
1996-03-13	22.50	22.50	22.13	22.38	9000
1996-03-14	22.25	22.38	22.13	22.13	8100
1996-03-15	22.13	22.25	22.13	22.25	16100
1996-03-18	22.25	22.25	22.13	22.25	4700
1996-03-19	22.13	22.38	22.13	22.38	5900
1996-03-20	22.25	22.50	22.25	22.38	6700
1996-03-21	22.38	22.75	22.38	22.75	6200
1996-03-22	22.50	22.88	22.50	22.63	8100
1996-03-25	22.75	23.00	22.75	23.00	47000
1996-03-26	22.75	23.00	22.75	23.00	16700
1996-03-27	23.00	23.00	22.75	22.88	7000
1996-03-28	22.63	22.88	22.63	22.75	6500
1996-03-29	22.88	23.00	22.75	23.00	35500
1996-04-01	23.00	23.00	22.75	23.00	9400
1996-04-02	23.00	23.13	22.88	23.13	49600
1996-04-03	23.00	23.38	23.00	23.38	18100
1996-04-04	23.50	23.50	23.25	23.25	10000
1996-04-08	23.00	23.38	23.00	23.25	19800
1996-04-09	23.25	23.50	23.25	23.25	15700
1996-04-10	23.50	23.63	23.38	23.50	5900
1996-04-11	23.50	23.63	23.25	23.25	11700
1996-04-12	23.50	24.13	23.38	24.00	29700
1996-04-15	24.13	24.38	24.13	24.38	8500
1996-04-16	24.25	24.88	24.25	24.88	10100
1996-04-17	24.75	25.13	24.50	24.88	9900
1996-04-18	25.00	26.50	25.00	26.00	26900
1996-04-19	25.75	25.88	25.38	25.50	17100
1996-04-22	25.25	25.38	24.75	25.25	19900
1996-04-23	25.13	25.25	25.00	25.13	14300
1996-04-24	25.50	25.50	24.75	24.75	10600
1996-04-25	24.75	25.13	24.75	24.88	3200
1996-04-26	24.88	24.88	24.50	24.50	6200
1996-04-29	24.50	24.75	24.50	24.50	6000
1996-04-30	24.50	24.75	24.50	24.75	10400
1996-05-01	24.88	25.00	24.63	24.75	9900
1996-05-02	24.63	25.00	24.63	24.88	5200
1996-05-03	25.13	25.13	24.63	24.63	4700
1996-05-06	24.63	24.88	24.63	24.88	3100
1996-05-07	24.75	25.00	24.75	25.00	6100
1996-05-08	24.63	25.00	24.50	25.00	12700
1996-05-09	25.00	25.00	24.63	24.75	4500
1996-05-10	24.63	24.75	24.63	24.75	26100
1996-05-13	24.50	24.88	24.50	24.75	6300
1996-05-14	24.63	24.75	24.63	24.63	7300
1996-05-15	24.50	24.63	24.25	24.38	9900
1996-05-16	24.38	24.38	24.25	24.25	5100
1996-05-17	24.50	24.50	24.00	24.25	4400
1996-05-20	24.13	24.50	24.13	24.50	2400
1996-05-21	24.50	24.50	24.25	24.38	8100
1996-05-22	24.50	24.50	24.13	24.38	20000
1996-05-23	24.25	24.38	24.13	24.25	12300
1996-05-24	24.25	24.63	24.25	24.50	8100
1996-05-28	24.25	24.63	24.25	24.50	7800
1996-05-29	24.38	24.50	24.25	24.25	6600
1996-05-30	24.25	24.38	24.13	24.13	5200
1996-05-31	24.25	24.38	24.13	24.13	5300
1996-06-03	24.25	24.25	24.00	24.25	10800
1996-06-04	24.13	24.25	23.75	23.88	12200
1996-06-05	24.13	24.13	23.88	24.13	5500
1996-06-06	23.88	24.13	23.88	23.88	12500
1996-06-07	23.88	23.88	23.75	23.75	3500
1996-06-10	23.75	24.00	23.75	23.88	6200
1996-06-11	23.88	24.25	23.88	24.25	8000
1996-06-12	24.38	24.50	24.13	24.25	4800
1996-06-13	24.00	24.50	24.00	24.38	7600
1996-06-14	24.25	24.63	24.25	24.63	6800
1996-06-17	24.38	24.63	24.25	24.50	7900
1996-06-18	24.50	24.88	24.50	24.88	8800
1996-06-19	25.00	25.00	24.88	24.88	7700
1996-06-20	24.88	25.00	24.88	24.88	4900
1996-06-21	25.13	25.25	25.13	25.13	6600
1996-06-24	25.00	26.13	25.00	26.00	20600
1996-06-25	26.13	26.50	26.00	26.50	13200
1996-06-26	26.50	26.88	26.38	26.88	10500
1996-06-27	27.00	28.00	27.00	28.00	26500
1996-06-28	28.13	31.00	28.00	30.63	67200
1996-07-01	30.63	30.63	29.38	29.50	37000
1996-07-02	29.50	29.50	27.00	27.25	26500
1996-07-03	27.25	27.25	26.00	26.13	11600
1996-07-05	26.00	26.00	26.00	26.00	1900
1996-07-08	25.75	25.88	25.50	25.75	18500
1996-07-09	26.00	26.50	26.00	26.50	17300
1996-07-10	26.38	26.50	26.13	26.25	3700
1996-07-11	26.25	26.25	25.75	25.88	3900
1996-07-12	26.13	26.13	25.88	26.00	6700
1996-07-15	26.00	26.13	25.88	26.00	6500
1996-07-16	26.13	26.13	25.75	26.00	60200
1996-07-17	25.88	26.13	25.75	25.75	5000
1996-07-18	26.00	26.00	25.88	25.88	3200
1996-07-19	26.00	26.00	25.88	25.88	2700
1996-07-22	25.88	25.88	22.50	22.63	203900
1996-07-23	22.63	22.63	21.75	21.75	88600
1996-07-24	21.50	22.00	21.50	21.88	89700
1996-07-25	21.88	21.88	21.75	21.75	33900
1996-07-26	21.88	21.88	21.50	21.50	12300
1996-07-29	21.50	21.50	20.88	21.00	29900
1996-07-30	20.88	21.38	20.88	21.25	20500
1996-07-31	21.25	21.38	21.13	21.38	38800
1996-08-01	21.25	23.13	21.25	22.75	70900
1996-08-02	23.00	23.00	22.88	22.88	58000
1996-08-05	23.00	23.63	23.00	23.63	41600
1996-08-06	23.63	23.63	23.50	23.63	17300
1996-08-07	23.63	23.75	23.50	23.50	8500
1996-08-08	23.50	23.50	23.13	23.25	16500
1996-08-09	23.13	23.25	22.13	22.25	32500
1996-08-12	22.25	22.25	22.13	22.13	16700
1996-08-13	22.25	22.25	22.13	22.25	11300
1996-08-14	22.25	22.25	22.13	22.25	16500
1996-08-15	22.25	22.25	22.13	22.25	9100
1996-08-16	22.25	22.25	22.13	22.25	7500
1996-08-19	22.13	22.25	22.13	22.25	4700
1996-08-20	22.25	22.75	22.13	22.75	51300
1996-08-21	22.75	22.75	22.38	22.50	12900
1996-08-22	22.25	22.38	22.25	22.25	5100
1996-08-23	22.25	22.38	22.00	22.25	13700
1996-08-26	22.25	22.63	22.25	22.50	13600
1996-08-27	22.38	22.38	22.25	22.25	10200
1996-08-28	22.38	22.50	22.00	22.38	25600
1996-08-29	22.50	22.88	22.50	22.75	42400
1996-08-30	22.88	22.88	22.75	22.88	37600
1996-09-03	22.88	23.38	22.75	23.25	64500
1996-09-04	23.25	23.38	23.25	23.25	20300
1996-09-05	23.25	23.25	23.13	23.13	32800
1996-09-06	23.25	23.50	23.13	23.25	18400
1996-09-09	23.38	23.38	23.38	23.38	16300
1996-09-10	23.38	24.00	23.38	23.88	20400
1996-09-11	23.75	23.88	22.75	23.88	20900
1996-09-12	23.81	24.13	23.81	24.13	20300
1996-09-13	24.13	24.13	24.00	24.13	2200
1996-09-16	23.88	24.00	23.88	24.00	44000
1996-09-17	23.75	23.88	23.63	23.75	23400
1996-09-18	23.75	23.75	23.63	23.75	11100
1996-09-19	23.63	23.75	23.38	23.50	23400
1996-09-20	23.38	23.50	23.38	23.48	25800
1996-09-23	23.38	23.38	23.25	23.38	7900
1996-09-24	23.38	23.38	23.25	23.38	14600
1996-09-25	23.38	23.38	23.25	23.25	24600
1996-09-26	23.38	23.38	23.25	23.25	45900
1996-09-27	23.38	23.38	23.25	23.25	1200
1996-09-30	23.25	23.38	23.25	23.38	9100
1996-10-01	23.38	23.75	23.13	23.63	22400
1996-10-02	23.75	23.75	23.25	23.38	21100
1996-10-03	23.38	23.38	23.25	23.38	5900
1996-10-04	23.25	23.38	23.25	23.38	9300
1996-10-07	23.25	23.38	23.25	23.38	5200
1996-10-08	23.25	23.38	23.13	23.13	13800
1996-10-09	23.13	23.25	23.13	23.25	4900
1996-10-10	23.13	23.25	23.00	23.00	8100
1996-10-11	23.00	23.13	23.00	23.13	4200
1996-10-14	23.00	23.13	23.00	23.00	3900
1996-10-15	23.13	23.25	23.00	23.00	13300
1996-10-16	23.00	23.13	22.63	22.63	10600
1996-10-17	22.75	23.13	22.75	23.13	25000
1996-10-18	23.13	23.63	23.00	23.50	14800
1996-10-21	23.25	23.63	23.13	23.25	12000
1996-10-22	23.38	23.38	22.75	22.75	9900
1996-10-23	22.75	22.88	22.75	22.88	6000
1996-10-24	22.88	23.13	22.75	23.13	24900
1996-10-25	23.00	23.13	23.00	23.13	9600
1996-10-28	23.00	23.25	22.88	22.88	3900
1996-10-29	22.88	23.25	22.88	23.25	4500
1996-10-30	23.25	23.25	23.13	23.13	13300
1996-10-31	23.25	23.75	23.13	23.75	18400
1996-11-01	23.75	23.88	23.63	23.75	56400
1996-11-04	23.50	23.50	23.38	23.50	5400
1996-11-05	23.25	23.25	23.00	23.13	7300
1996-11-06	23.13	23.13	23.00	23.13	29900
1996-11-07	23.13	23.13	23.00	23.13	8800
1996-11-08	23.00	23.00	22.88	22.88	6800
1996-11-11	23.00	23.00	22.88	23.00	3400
1996-11-12	23.00	23.00	22.88	22.88	12200
1996-11-13	22.88	23.00	22.75	22.75	11700
1996-11-14	22.75	22.88	22.75	22.75	9800
1996-11-15	22.88	22.88	22.63	22.63	5800
1996-11-18	22.75	22.75	22.63	22.75	9300
1996-11-19	22.63	22.75	22.25	22.38	14400
1996-11-20	22.38	22.50	22.25	22.38	33200
1996-11-21	22.38	22.38	22.00	22.13	14000
1996-11-22	22.13	22.13	22.00	22.00	21900
1996-11-25	22.13	23.25	22.13	23.25	52900
1996-11-26	23.25	23.63	23.25	23.50	11700
1996-11-27	23.38	24.75	23.38	24.63	46300
1996-11-29	24.63	24.63	24.50	24.63	1800
1996-12-02	24.63	24.63	24.50	24.63	9100
1996-12-03	24.50	24.50	24.00	24.00	15600
1996-12-04	24.13	24.25	23.38	23.50	46900
1996-12-05	23.63	23.63	23.38	23.38	40700
1996-12-06	23.13	23.13	22.63	22.63	19700
1996-12-09	22.75	23.00	22.63	22.88	10400
1996-12-10	22.88	23.13	22.75	23.13	33700
1996-12-11	22.88	23.00	22.75	23.00	10200
1996-12-12	23.25	23.63	23.00	23.50	77200
1996-12-13	23.63	23.88	23.50	23.75	80300
1996-12-16	23.66	23.75	23.63	23.63	19900
1996-12-17	23.63	23.75	23.50	23.50	20400
1996-12-18	23.50	23.63	23.25	23.25	6200
1996-12-19	23.38	23.50	23.13	23.38	9900
1996-12-20	23.13	23.38	23.00	23.25	18300
1996-12-23	23.13	23.50	22.88	23.50	14200
1996-12-24	23.50	23.63	23.50	23.63	1400
1996-12-26	23.63	23.88	23.63	23.75	9300
1996-12-27	23.75	23.88	23.63	23.88	6600
1996-12-30	23.88	23.88	23.75	23.88	7800
1996-12-31	23.88	23.88	23.50	23.88	18200
1997-01-02	24.00	24.00	23.63	23.63	11400
1997-01-03	23.75	23.75	23.38	23.50	10200
1997-01-06	23.50	23.63	23.50	23.63	16800
1997-01-07	23.63	23.63	23.38	23.38	4900
1997-01-08	23.50	23.50	23.38	23.50	5200
1997-01-09	23.63	24.00	23.38	23.88	10000
1997-01-10	23.63	23.63	23.50	23.56	9400
1997-01-13	23.63	23.63	23.38	23.38	14900
1997-01-14	23.38	23.38	23.00	23.13	23200
1997-01-15	23.25	23.38	22.63	22.88	32200
1997-01-16	22.88	23.25	22.75	23.13	28200
1997-01-17	22.88	23.38	22.88	23.38	16700
1997-01-20	23.50	23.63	23.25	23.25	19600
1997-01-21	23.13	23.25	22.63	22.75	21900
1997-01-22	22.88	22.88	22.13	22.63	29100
1997-01-23	22.63	22.75	22.63	22.63	13900
1997-01-24	22.50	22.63	22.50	22.63	15500
1997-01-27	22.75	23.00	22.63	23.00	28900
1997-01-28	23.00	23.25	23.00	23.25	46500
1997-01-29	23.25	23.25	22.88	22.88	5600
1997-01-30	22.75	22.88	22.69	22.75	21100
1997-01-31	22.63	22.88	22.63	22.75	19300
1997-02-03	22.75	23.25	22.50	22.88	28200
1997-02-04	23.13	23.75	23.00	23.63	46500
1997-02-05	23.75	23.75	23.50	23.63	66400
1997-02-06	23.63	23.63	23.50	23.50	10500
1997-02-07	23.63	24.00	23.63	24.00	40900
1997-02-10	24.00	24.00	23.75	23.75	33700
1997-02-11	23.88	23.88	23.75	23.75	22500
1997-02-12	23.75	23.88	23.50	23.50	26000
1997-02-13	23.63	23.63	23.50	23.50	20000
1997-02-14	23.63	23.63	23.50	23.63	70300
1997-02-18	23.50	24.00	23.25	23.75	105800
1997-02-19	23.88	24.00	23.75	24.00	26900
1997-02-20	24.00	24.00	23.75	23.75	28600
1997-02-21	23.63	23.88	23.63	23.88	19300
1997-02-24	23.88	24.00	23.75	24.00	42700
1997-02-25	24.00	24.13	23.88	24.00	94600
1997-02-26	23.75	24.75	23.75	24.63	38700
1997-02-27	24.75	24.75	24.13	24.25	69700
1997-02-28	24.38	24.50	24.13	24.50	44400
1997-03-03	24.38	24.38	24.25	24.38	48200
1997-03-04	24.38	24.50	24.25	24.50	18800
1997-03-05	24.50	24.75	24.38	24.63	39600
1997-03-06	24.75	24.75	24.50	24.50	19400
1997-03-07	24.63	24.88	24.50	24.63	38400
1997-03-10	24.63	24.63	24.50	24.63	10100
1997-03-11	24.63	24.63	24.25	24.38	20200
1997-03-12	24.13	24.38	24.13	24.25	69000
1997-03-13	24.25	24.63	24.25	24.63	19800
1997-03-14	24.63	25.00	24.63	25.00	11200
1997-03-17	24.75	25.25	24.75	25.25	22600
1997-03-18	25.00	25.63	25.00	25.38	24800
1997-03-19	25.25	25.88	25.25	25.88	23900
1997-03-20	25.75	25.88	25.75	25.88	11900
1997-03-21	25.88	26.25	25.50	26.13	33900
1997-03-24	26.13	26.13	25.88	26.00	24800
1997-03-25	25.88	26.00	25.88	25.88	12500
1997-03-26	26.00	26.00	25.50	25.63	8500
1997-03-27	25.38	25.63	25.25	25.38	15700
1997-03-31	25.25	25.38	25.25	25.38	13700
1997-04-01	25.25	25.25	24.63	24.75	18400
1997-04-02	24.50	24.50	24.25	24.25	7100
1997-04-03	24.25	24.38	24.13	24.25	13600
1997-04-04	24.25	24.25	23.63	23.63	19300
1997-04-07	23.63	23.75	23.50	23.63	11100
1997-04-08	23.63	23.75	23.50	23.63	24000
1997-04-09	23.50	24.25	23.50	24.13	22500
1997-04-10	24.00	24.13	24.00	24.00	20300
1997-04-11	24.13	24.13	23.88	23.88	25800
1997-04-14	24.13	24.25	23.88	24.25	28900
1997-04-15	24.13	24.25	23.88	23.88	43800
1997-04-16	23.75	24.25	23.75	24.00	16100
1997-04-17	23.88	23.88	23.63	23.75	16500
1997-04-18	24.00	24.13	23.88	24.00	18300
1997-04-21	23.88	24.25	23.88	24.13	30800
1997-04-22	24.13	24.13	24.00	24.00	14400
1997-04-23	24.25	24.25	23.75	23.75	8200
1997-04-24	23.50	23.88	23.50	23.75	8500
1997-04-25	23.75	23.75	23.50	23.50	5500
1997-04-28	23.50	23.63	23.25	23.25	15000
1997-04-29	23.38	23.50	23.13	23.13	14800
1997-04-30	23.13	23.38	22.63	22.63	11800
1997-05-01	22.88	22.88	22.63	22.63	17800
1997-05-02	22.75	22.75	22.50	22.63	17800
1997-05-05	22.88	23.25	22.50	23.13	28800
1997-05-06	23.25	23.63	23.13	23.50	65900
1997-05-07	23.38	23.50	23.25	23.38	4800
1997-05-08	23.13	23.38	23.00	23.00	5100
1997-05-09	23.00	23.13	22.75	22.88	7500
1997-05-12	22.88	23.00	22.75	22.88	6600
1997-05-13	22.88	23.00	22.88	22.88	13000
1997-05-14	22.88	23.00	22.75	22.88	35900
1997-05-15	22.63	22.75	22.50	22.63	22200
1997-05-16	22.75	23.00	22.63	23.00	20100
1997-05-19	22.88	23.50	22.88	23.25	19200
1997-05-20	23.38	23.38	23.00	23.25	13100
1997-05-21	23.38	23.38	22.88	23.00	20100
1997-05-22	22.88	23.13	22.75	23.00	27500
1997-05-23	23.00	23.13	23.00	23.13	11700
1997-05-27	23.00	23.25	23.00	23.25	13200
1997-05-28	23.25	23.25	23.13	23.25	10600
1997-05-29	23.13	23.25	23.13	23.13	10400
1997-05-30	23.25	23.25	23.00	23.13	14100
1997-06-02	23.13	23.38	23.13	23.38	15600
1997-06-03	23.38	23.63	23.38	23.38	29000
1997-06-04	23.50	23.63	23.38	23.50	10500
1997-06-05	23.63	23.88	23.63	23.88	9500
1997-06-06	23.88	24.00	23.75	23.88	13800
1997-06-09	24.25	24.50	24.13	24.38	20700
1997-06-10	24.50	24.88	24.38	24.88	34600
1997-06-11	25.25	25.50	25.00	25.13	22800
1997-06-12	25.13	25.13	24.88	25.13	13500
1997-06-13	24.88	25.00	24.75	24.88	14700
1997-06-16	24.75	24.88	24.63	24.88	29800
1997-06-17	24.88	24.88	24.50	24.75	12600
1997-06-18	24.75	24.75	24.38	24.50	13200
1997-06-19	24.50	24.75	24.50	24.75	11700
1997-06-20	24.75	24.75	24.38	24.38	26400
1997-06-23	24.63	24.88	24.63	24.75	5000
1997-06-24	24.81	24.81	24.13	24.13	34800
1997-06-25	24.25	24.25	24.00	24.13	20700
1997-06-26	24.13	24.25	23.75	23.81	17100
1997-06-27	23.81	23.88	23.56	23.75	24600
1997-06-30	23.63	24.25	23.63	24.00	27800
1997-07-01	24.00	24.38	23.75	23.94	23200
1997-07-02	24.13	24.25	23.88	23.94	11400
1997-07-03	23.94	24.13	23.50	23.88	13000
1997-07-07	23.63	24.13	23.50	24.13	11700
1997-07-08	24.13	24.13	24.00	24.00	12300
1997-07-09	24.25	24.25	23.75	23.75	12700
1997-07-10	23.88	23.94	23.63	23.88	6600
1997-07-11	23.94	24.50	23.81	24.25	9100
1997-07-14	24.06	24.25	23.81	24.25	17100
1997-07-15	24.25	24.25	24.06	24.06	10700
1997-07-16	24.13	24.63	24.13	24.44	21200
1997-07-17	24.38	24.44	24.13	24.19	7200
1997-07-18	24.19	24.50	24.00	24.44	41400
1997-07-21	24.19	24.31	24.00	24.13	19300
1997-07-22	24.31	24.44	24.25	24.25	27500
1997-07-23	24.25	24.56	24.25	24.50	52900
1997-07-24	24.50	24.63	24.50	24.50	10200
1997-07-25	24.56	24.56	24.13	24.13	21400
1997-07-28	24.25	24.38	23.81	24.13	10500
1997-07-29	24.13	24.38	24.13	24.25	10400
1997-07-30	24.13	24.25	23.81	24.00	8600
1997-07-31	24.00	24.19	23.88	24.06	13600
1997-08-01	24.25	24.38	24.13	24.38	37000
1997-08-04	24.38	24.38	24.06	24.13	34100
1997-08-05	24.19	24.38	24.13	24.38	25100
1997-08-06	24.19	24.44	24.13	24.44	21500
1997-08-07	24.44	24.44	24.06	24.06	86500
1997-08-08	24.06	24.25	24.06	24.06	13100
1997-08-11	24.06	24.13	24.06	24.13	49800
1997-08-12	24.19	24.31	24.13	24.13	16300
1997-08-13	24.25	24.50	24.13	24.50	24500
1997-08-14	24.50	25.13	24.50	25.13	43000
1997-08-15	25.38	26.25	24.69	24.81	57300
1997-08-18	25.00	25.38	25.00	25.19	48100
1997-08-19	25.38	26.19	25.13	26.06	57900
1997-08-20	26.00	26.25	25.75	26.13	28400
1997-08-21	26.00	26.25	25.75	25.94	31900
1997-08-22	26.00	26.25	25.75	26.19	28900
1997-08-25	26.13	27.38	26.13	27.00	62100
1997-08-26	26.88	27.44	26.81	27.38	96000
1997-08-27	27.38	27.50	27.19	27.19	30600
1997-08-28	27.31	27.94	27.13	27.13	25000
1997-08-29	27.13	27.25	27.13	27.25	10500
1997-09-02	27.19	27.88	27.13	27.63	26200
1997-09-03	27.38	27.38	26.88	27.00	20600
1997-09-04	27.00	27.00	25.25	25.75	39600
1997-09-05	26.25	26.31	25.88	26.00	57100
1997-09-08	25.88	27.00	25.75	26.69	23300
1997-09-09	26.94	27.19	26.56	27.06	40500
1997-09-10	26.88	27.06	26.88	26.94	28600
1997-09-11	27.00	27.00	26.69	27.00	26400
1997-09-12	27.00	27.06	26.81	27.06	18300
1997-09-15	26.94	27.06	26.25	26.31	17500
1997-09-16	26.56	27.25	26.56	27.25	30400
1997-09-17	27.25	27.50	27.00	27.50	26600
1997-09-18	27.25	27.44	26.38	26.44	11700
1997-09-19	25.94	26.31	25.69	25.69	28900
1997-09-22	25.44	26.13	24.50	24.50	48200
1997-09-23	24.50	25.50	24.50	25.50	45500
1997-09-24	25.50	25.63	25.25	25.44	20500
1997-09-25	25.56	25.94	25.50	25.56	22000
1997-09-26	25.56	26.00	25.56	25.63	20700
1997-09-29	25.88	26.75	25.44	25.50	28000
1997-09-30	25.31	25.38	24.81	24.88	33900
1997-10-01	25.00	25.94	25.00	25.69	28400
1997-10-02	25.44	26.00	25.44	25.75	15700
1997-10-03	25.94	25.94	25.44	25.75	23100
1997-10-06	25.75	25.75	24.88	25.50	31000
1997-10-07	25.38	25.75	25.38	25.56	14100
1997-10-08	25.56	25.75	25.31	25.56	17000
1997-10-09	25.69	25.75	25.44	25.75	26700
1997-10-10	25.63	25.94	25.50	25.69	34500
1997-10-13	25.75	25.75	25.19	25.38	20400
1997-10-14	25.50	25.75	25.13	25.56	22200
1997-10-15	25.50	25.69	25.06	25.13	11900
1997-10-16	24.94	25.00	24.50	24.69	39500
1997-10-17	24.31	26.19	24.25	24.94	72300
1997-10-20	24.94	25.56	24.88	25.50	17400
1997-10-21	25.69	25.69	25.50	25.56	8100
1997-10-22	25.56	25.69	25.06	25.31	16600
1997-10-23	25.06	25.31	24.56	24.63	26900
1997-10-24	24.81	25.19	24.63	25.13	13900
1997-10-27	24.94	25.25	24.63	24.63	25100
1997-10-28	24.50	26.13	24.31	26.00	48200
1997-10-29	25.75	26.00	25.31	25.69	30900
1997-10-30	25.44	25.50	25.13	25.13	22900
1997-10-31	25.00	25.25	24.75	25.25	13800
1997-11-03	25.50	25.81	25.44	25.69	19300
1997-11-04	25.69	25.69	25.19	25.38	16700
1997-11-05	25.25	25.31	25.13	25.31	8000
1997-11-06	25.31	25.31	24.75	25.13	15800
1997-11-07	25.13	25.13	24.88	25.13	22800
1997-11-10	25.38	25.50	24.81	24.88	17100
1997-11-11	24.94	25.31	24.94	25.31	15100
1997-11-12	25.13	25.31	25.13	25.25	18200
1997-11-13	25.44	25.44	24.75	24.88	42900
1997-11-14	24.88	25.19	24.50	25.13	40800
1997-11-17	25.00	25.88	25.00	25.81	47900
1997-11-18	25.94	26.06	25.81	25.81	45400
1997-11-19	25.81	26.44	25.56	26.00	20300
1997-11-20	26.00	27.13	26.00	27.13	49100
1997-11-21	27.00	27.00	26.75	26.81	33400
1997-11-24	26.81	27.00	26.63	26.81	25800
1997-11-25	26.94	26.94	26.63	26.63	21900
1997-11-26	26.75	26.75	26.44	26.50	10100
1997-11-28	26.56	26.63	26.50	26.56	22400
1997-12-01	26.44	26.94	26.44	26.81	39800
1997-12-02	26.81	26.81	26.56	26.56	16100
1997-12-03	26.63	26.94	26.38	26.94	23200
1997-12-04	26.88	26.88	26.63	26.75	16400
1997-12-05	26.81	26.94	26.75	26.94	15600
1997-12-08	26.94	27.06	26.88	27.06	24500
1997-12-09	27.06	27.19	26.88	27.19	20900
1997-12-10	27.13	27.19	26.88	26.94	14500
1997-12-11	26.94	26.94	26.38	26.75	18200
1997-12-12	26.75	27.19	26.69	27.19	22200
1997-12-15	27.00	27.13	26.88	27.13	16400
1997-12-16	27.13	27.88	27.13	27.50	114400
1997-12-17	27.75	27.88	27.63	27.69	10900
1997-12-18	27.69	27.75	27.56	27.69	22600
1997-12-19	27.94	28.56	27.63	28.50	105500
1997-12-22	28.50	29.38	28.50	29.38	38800
1997-12-23	29.13	29.25	29.13	29.19	13000
1997-12-24	29.25	29.25	28.75	28.75	5000
1997-12-26	28.94	28.94	28.50	28.81	8000
1997-12-29	28.94	29.69	28.94	29.69	35500
1997-12-30	29.75	30.50	29.75	30.44	76900
1997-12-31	30.19	30.25	29.94	30.25	19600
1998-01-02	29.63	29.63	28.13	28.81	87500
1998-01-05	28.63	28.63	27.38	28.63	92300
1998-01-06	28.50	28.63	28.00	28.50	102800
1998-01-07	28.44	28.81	28.00	28.13	188500
1998-01-08	28.00	28.38	27.75	28.25	85900
1998-01-09	28.13	28.13	27.00	27.06	32400
1998-01-12	27.00	28.63	26.63	28.38	56600
1998-01-13	28.44	28.56	27.88	28.50	47200
1998-01-14	28.38	28.50	28.25	28.31	61800
1998-01-15	28.25	28.50	28.13	28.38	142200
1998-01-16	28.38	28.63	28.38	28.50	29100
1998-01-20	28.50	28.50	28.25	28.25	15600
1998-01-21	28.25	28.31	27.44	27.63	39900
1998-01-22	27.75	27.81	27.31	27.38	12400
1998-01-23	27.13	27.31	27.06	27.13	8400
1998-01-26	27.13	27.19	26.38	26.63	32400
1998-01-27	26.44	27.00	26.44	26.69	18300
1998-01-28	26.63	26.88	26.63	26.88	13600
1998-01-29	27.06	27.25	27.00	27.25	18600
1998-01-30	27.13	28.50	27.13	28.50	82000
1998-02-02	28.56	28.56	27.38	27.56	43500
1998-02-03	27.50	27.69	27.38	27.38	10600
1998-02-04	27.38	27.63	27.00	27.13	35000
1998-02-05	27.06	27.25	26.69	26.81	10200
1998-02-06	26.81	26.94	26.75	26.88	25000
1998-02-09	26.63	26.75	26.06	26.25	18700
1998-02-10	26.13	26.44	26.13	26.31	19800
1998-02-11	27.00	27.19	26.94	27.19	42200
1998-02-12	27.19	28.13	27.19	27.69	52800
1998-02-13	27.75	28.25	27.63	28.19	47700
1998-02-17	28.38	28.75	28.25	28.75	40300
1998-02-18	28.63	28.75	28.44	28.63	46500
1998-02-19	28.50	28.56	28.38	28.56	18900
1998-02-20	28.38	28.88	28.38	28.88	28400
1998-02-23	28.50	28.63	28.13	28.50	33700
1998-02-24	28.38	28.63	28.13	28.50	29600
1998-02-25	28.38	28.50	28.13	28.44	24800
1998-02-26	28.50	29.13	28.50	29.06	38900
1998-02-27	29.00	29.00	28.38	28.69	20900
1998-03-02	28.81	29.38	28.81	29.25	48300
1998-03-03	29.13	29.50	29.00	29.50	26400
1998-03-04	29.50	30.31	29.50	30.31	94000
1998-03-05	30.25	30.25	29.75	29.75	22800
1998-03-06	29.63	29.75	29.13	29.13	15000
1998-03-09	29.13	29.75	29.00	29.69	20400
1998-03-10	29.44	29.50	29.13	29.38	54800
1998-03-11	29.25	29.94	29.13	29.69	32600
1998-03-12	29.75	29.81	29.25	29.50	7100
1998-03-13	29.38	29.38	28.63	28.75	26800
1998-03-16	28.50	28.94	28.47	28.75	40200
1998-03-17	28.50	28.69	28.31	28.56	7600
1998-03-18	28.44	29.00	28.38	28.94	12900
1998-03-19	29.00	29.00	28.69	28.69	13400
1998-03-20	28.75	28.81	28.63	28.63	19500
1998-03-23	28.63	29.94	28.63	29.88	135400
1998-03-24	29.88	29.88	29.13	29.19	21600
1998-03-25	29.00	29.31	28.50	28.94	15500
1998-03-26	28.88	28.94	28.50	28.81	14400
1998-03-27	28.81	29.06	28.75	28.94	10600
1998-03-30	28.88	29.06	28.50	29.06	35000
1998-03-31	28.94	29.75	28.94	29.63	37500
1998-04-01	29.69	30.25	29.63	30.19	36400
1998-04-02	30.06	30.25	29.63	30.25	24000
1998-04-03	30.19	30.25	29.63	29.75	11400
1998-04-06	29.63	29.81	29.50	29.56	21700
1998-04-07	29.56	29.69	29.13	29.19	33900
1998-04-08	29.06	29.50	29.00	29.00	22400
1998-04-09	29.63	29.63	29.13	29.38	31600
1998-04-13	29.19	29.94	29.19	29.63	22500
1998-04-14	29.38	29.75	29.13	29.25	18700
1998-04-15	30.00	30.00	29.56	29.63	30600
1998-04-16	29.56	29.63	29.38	29.63	36200
1998-04-17	29.50	29.75	29.50	29.56	9500
1998-04-20	29.56	29.69	29.38	29.56	21200
1998-04-21	29.50	29.94	29.50	29.94	21600
1998-04-22	29.81	30.00	29.75	29.88	13500
1998-04-23	29.94	29.94	29.69	29.81	26600
1998-04-24	29.63	29.63	28.88	29.06	50400
1998-04-27	28.94	29.06	28.06	28.81	23300
1998-04-28	28.69	29.75	28.69	29.63	25700
1998-04-29	29.50	29.75	28.88	29.13	20200
1998-04-30	29.13	29.63	28.81	29.44	12600
1998-05-01	29.31	29.31	28.38	28.94	36800
1998-05-04	29.13	30.00	29.13	29.75	25000
1998-05-05	29.50	30.25	29.50	29.81	42900
1998-05-06	29.81	30.00	29.75	30.00	23800
1998-05-07	29.94	30.31	29.94	30.13	54600
1998-05-08	30.00	30.50	29.94	30.06	48300
1998-05-11	30.19	30.31	30.00	30.31	28100
1998-05-12	30.31	30.50	30.19	30.38	40700
1998-05-13	30.31	30.88	30.31	30.75	67300
1998-05-14	30.56	30.94	30.50	30.81	37400
1998-05-15	30.81	30.88	30.75	30.81	23400
1998-05-18	30.81	30.94	30.81	30.94	47800
1998-05-19	30.88	31.19	30.88	31.06	89800
1998-05-20	31.00	31.06	30.06	30.69	62300
1998-05-21	30.50	30.56	30.25	30.56	53200
1998-05-22	30.38	30.38	29.31	29.38	26400
1998-05-26	29.44	29.94	29.44	29.63	18600
1998-05-27	29.81	29.94	29.00	29.31	36400
1998-05-28	29.25	30.00	29.25	30.00	27100
1998-05-29	30.00	30.75	30.00	30.75	27500
1998-06-01	30.63	30.94	30.31	30.63	22100
1998-06-02	30.75	30.81	30.44	30.63	17200
1998-06-03	30.81	30.81	29.94	30.25	16400
1998-06-04	30.00	30.13	29.81	29.94	13600
1998-06-05	30.19	30.50	30.00	30.25	13900
1998-06-08	30.25	30.69	30.25	30.63	31000
1998-06-09	30.63	30.69	29.38	29.88	17300
1998-06-10	29.75	29.75	28.94	29.50	48500
1998-06-11	29.44	29.75	29.31	29.75	16900
1998-06-12	29.69	30.50	29.50	30.50	14800
1998-06-15	30.25	30.25	29.19	29.69	63300
1998-06-16	29.81	29.81	29.38	29.44	46300
1998-06-17	29.63	30.25	29.63	29.94	25900
1998-06-18	29.81	29.94	29.25	29.88	30100
1998-06-19	30.06	30.13	29.63	29.69	48700
1998-06-22	29.69	29.81	29.69	29.81	14400
1998-06-23	29.75	30.00	29.75	29.88	90500
1998-06-24	29.63	30.13	29.63	29.88	12400
1998-06-25	30.00	30.13	29.25	29.50	15600
1998-06-26	29.25	30.25	29.25	30.25	20000
1998-06-29	30.44	30.44	30.00	30.13	16600
1998-06-30	30.38	30.50	30.19	30.50	30200
1998-07-01	30.50	30.94	30.50	30.88	18600
1998-07-02	30.75	30.88	30.13	30.19	19300
1998-07-06	30.06	30.44	29.63	30.31	30700
1998-07-07	30.06	30.13	29.63	30.00	54100
1998-07-08	29.75	29.81	29.50	29.50	26800
1998-07-09	29.50	29.69	29.25	29.38	38000
1998-07-10	29.25	29.31	29.19	29.31	7100
1998-07-13	29.38	29.44	29.19	29.31	10100
1998-07-14	29.31	29.38	29.00	29.06	21000
1998-07-15	29.19	29.38	29.13	29.38	10200
1998-07-16	29.25	29.56	29.25	29.56	24300
1998-07-17	29.56	29.88	29.47	29.63	15700
1998-07-20	29.44	29.63	29.44	29.63	16000
1998-07-21	29.50	29.63	29.44	29.56	19300
1998-07-22	29.56	29.56	29.38	29.56	24400
1998-07-23	29.44	29.56	29.44	29.44	19200
1998-07-24	29.31	29.50	28.88	29.13	15700
1998-07-27	29.00	29.06	28.25	28.94	28600
1998-07-28	28.69	29.25	28.50	29.13	34800
1998-07-29	29.13	29.75	29.06	29.31	30600
1998-07-30	29.13	30.03	29.06	30.00	34800
1998-07-31	29.88	30.19	29.00	29.25	62500
1998-08-03	29.13	29.50	29.13	29.50	20400
1998-08-04	29.63	29.88	29.06	29.69	43200
1998-08-05	29.94	29.94	29.00	29.38	47600
1998-08-06	29.13	30.19	29.06	30.13	81500
1998-08-07	30.00	30.50	30.00	30.50	57400
1998-08-10	30.44	30.44	29.38	30.00	20900
1998-08-11	29.75	29.75	28.88	29.50	36800
1998-08-12	29.38	30.06	29.38	29.88	29000
1998-08-13	29.63	29.81	28.56	28.69	31100
1998-08-14	28.81	29.44	28.63	28.94	21300
1998-08-17	28.75	28.94	28.44	28.50	36700
1998-08-18	28.44	28.88	28.44	28.56	59800
1998-08-19	28.44	28.56	27.63	28.00	64100
1998-08-20	28.25	28.44	28.13	28.44	57300
1998-08-21	28.13	28.13	27.63	27.94	43900
1998-08-24	28.00	28.31	28.00	28.25	44700
1998-08-25	28.25	29.44	28.25	28.81	947800
1998-08-26	29.06	29.38	29.00	29.31	33200
1998-08-27	29.13	29.13	28.63	28.63	23800
1998-08-28	28.63	29.00	28.56	28.69	43700
1998-08-31	28.63	28.75	28.38	28.38	21800
1998-09-01	28.44	28.69	27.69	27.69	143800
1998-09-02	27.94	27.94	27.13	27.19	90000
1998-09-03	27.06	27.38	26.56	27.38	57000
1998-09-04	27.63	27.63	26.56	26.88	45100
1998-09-08	27.13	27.75	27.00	27.63	68000
1998-09-09	27.63	27.63	26.50	26.56	29900
1998-09-10	25.75	25.75	24.75	25.75	84100
1998-09-11	25.69	27.19	25.69	27.00	57400
1998-09-14	26.88	27.69	26.88	27.69	50900
1998-09-15	27.69	28.00	27.25	28.00	52400
1998-09-16	28.00	28.00	27.25	27.50	19400
1998-09-17	27.31	27.63	26.94	27.63	23900
1998-09-18	28.00	28.00	27.38	27.94	59500
1998-09-21	27.69	27.81	27.50	27.69	24800
1998-09-22	27.75	28.00	27.69	28.00	70500
1998-09-23	28.00	28.00	27.94	28.00	48300
1998-09-24	27.63	27.88	27.00	27.63	42400
1998-09-25	27.63	27.63	27.25	27.56	31000
1998-09-28	27.38	28.88	27.31	27.88	53800
1998-09-29	27.88	28.25	27.75	28.06	53500
1998-09-30	28.06	28.56	28.00	28.56	188600
1998-10-01	28.56	28.56	28.31	28.50	24300
1998-10-02	28.38	29.19	28.13	29.13	43100
1998-10-05	28.88	28.88	28.13	28.56	25300
1998-10-06	28.31	29.25	28.19	29.06	33500
1998-10-07	29.06	29.56	29.00	29.44	50800
1998-10-08	29.31	29.50	28.75	29.38	26000
1998-10-09	29.25	29.31	29.06	29.31	9600
1998-10-12	29.06	29.25	29.06	29.19	19700
1998-10-13	29.13	29.25	28.25	28.81	52800
1998-10-14	28.81	29.25	28.81	29.19	22400
1998-10-15	29.06	29.44	29.06	29.06	9800
1998-10-16	29.19	29.81	29.19	29.44	15300
1998-10-19	29.69	29.75	28.88	29.00	28700
1998-10-20	29.13	29.81	29.06	29.38	54000
1998-10-21	29.25	29.50	29.25	29.50	24000
1998-10-22	29.75	29.94	29.50	29.88	33200
1998-10-23	29.94	30.38	29.94	30.31	58900
1998-10-26	30.13	30.19	29.75	30.19	26500
1998-10-27	30.19	30.44	30.19	30.38	43100
1998-10-28	30.38	30.88	30.38	30.88	37500
1998-10-29	30.88	30.88	30.50	30.63	7100
1998-10-30	30.38	30.94	29.69	29.69	26400
1998-11-02	29.44	30.56	29.19	30.56	15000
1998-11-03	30.56	30.56	29.81	30.19	16900
1998-11-04	30.44	31.00	30.31	31.00	15600
1998-11-05	30.75	32.25	30.75	31.63	70300
1998-11-06	31.38	31.94	31.38	31.56	15100
1998-11-09	31.38	31.38	30.00	30.00	21000
1998-11-10	29.75	31.00	29.75	31.00	31000
1998-11-11	30.94	30.94	30.44	30.50	6300
1998-11-12	30.63	31.00	30.63	31.00	18600
1998-11-13	30.88	30.88	30.31	30.56	29600
1998-11-16	30.56	30.88	30.44	30.69	25300
1998-11-17	30.56	30.81	30.56	30.75	23100
1998-11-18	30.75	31.19	30.75	31.13	33000
1998-11-19	31.13	31.50	31.06	31.31	36800
1998-11-20	31.06	31.31	30.94	31.19	27500
1998-11-23	31.13	31.44	31.06	31.25	45700
1998-11-24	31.25	31.38	30.88	31.00	12800
1998-11-25	31.00	31.13	30.38	31.00	26300
1998-11-27	30.88	31.06	30.81	31.06	18700
1998-11-30	31.00	31.00	30.38	30.63	16700
1998-12-01	30.63	30.63	30.31	30.63	42500
1998-12-02	30.63	30.63	30.06	30.19	7600
1998-12-03	30.06	30.19	29.88	30.00	43000
1998-12-04	29.75	29.75	27.63	28.56	241500
1998-12-07	28.56	29.50	28.31	29.31	82300
1998-12-08	29.44	29.56	29.13	29.31	28100
1998-12-09	29.50	29.75	29.00	29.06	22900
1998-12-10	28.81	28.81	28.25	28.38	48200
1998-12-11	28.38	28.63	28.38	28.63	37600
1998-12-14	28.50	29.44	28.25	29.25	57700
1998-12-15	29.44	30.00	29.38	29.94	43200
1998-12-16	29.94	30.00	29.38	29.88	54900
1998-12-17	30.38	30.38	29.94	30.25	99600
1998-12-18	30.50	30.56	30.25	30.44	37400
1998-12-21	30.56	31.25	30.56	31.00	28200
1998-12-22	30.88	31.44	30.88	31.44	27800
1998-12-23	31.31	31.56	31.13	31.50	51600
1998-12-24	31.50	31.63	31.31	31.50	16600
1998-12-28	31.50	31.94	31.38	31.56	14900
1998-12-29	31.56	31.63	31.50	31.63	33500
1998-12-30	31.38	32.25	31.38	32.25	34000
1998-12-31	32.25	32.25	32.06	32.25	24400
1999-01-04	32.50	33.00	32.25	32.69	35800
1999-01-05	32.00	32.75	31.56	31.63	37500
1999-01-06	31.63	31.88	31.19	31.31	13500
1999-01-07	31.06	31.25	30.25	30.44	29900
1999-01-08	30.25	30.63	29.75	30.63	27800
1999-01-11	30.38	30.38	28.88	29.75	34800
1999-01-12	29.56	30.06	29.50	29.88	28200
1999-01-13	29.75	30.75	29.50	30.75	34000
1999-01-14	30.75	31.13	30.25	30.31	17000
1999-01-15	30.25	30.63	30.25	30.63	12700
1999-01-19	30.50	30.50	29.69	29.69	9100
1999-01-20	29.44	30.25	29.31	30.25	29700
1999-01-21	30.00	30.00	29.25	29.38	43900
1999-01-22	29.31	29.63	29.25	29.44	38800
1999-01-25	29.56	29.56	29.19	29.31	21500
1999-01-26	29.13	29.44	29.06	29.31	15600
1999-01-27	29.31	29.38	29.19	29.31	60600
1999-01-28	29.31	29.50	29.25	29.38	35100
1999-01-29	29.38	29.81	29.31	29.81	58500
1999-02-01	29.69	29.69	28.38	28.63	36000
1999-02-02	28.88	28.94	27.75	28.94	40800
1999-02-03	28.69	28.69	27.75	28.13	23300
1999-02-04	28.00	28.00	27.63	27.75	25300
1999-02-05	27.63	27.75	27.06	27.06	17300
1999-02-08	27.06	27.19	26.50	26.50	32800
1999-02-09	26.50	26.50	25.94	26.25	67700
1999-02-10	26.13	26.38	25.63	25.75	93700
1999-02-11	25.88	25.94	24.81	25.75	30100
1999-02-12	25.50	25.56	25.13	25.31	18300
1999-02-16	25.38	25.50	25.00	25.00	24800
1999-02-17	25.06	25.13	24.75	25.00	45300
1999-02-18	24.81	25.00	24.75	24.94	24100
1999-02-19	24.94	24.94	24.38	24.50	26400
1999-02-22	24.44	24.56	24.19	24.38	91800
1999-02-23	24.13	24.75	24.13	24.25	38200
1999-02-24	24.50	25.00	23.25	23.25	45000
1999-02-25	23.25	24.38	23.25	24.00	1217600
1999-02-26	24.06	25.50	24.00	24.00	69900
1999-03-01	24.00	26.25	23.50	24.13	89100
1999-03-02	24.00	25.00	23.81	24.38	17000
1999-03-03	24.25	24.31	23.63	23.63	22500
1999-03-04	23.63	23.88	23.25	23.63	79300
1999-03-05	23.88	24.50	23.38	23.44	69200
1999-03-08	23.63	23.63	23.00	23.38	79100
1999-03-09	23.25	23.63	23.19	23.63	57300
1999-03-10	23.50	23.50	23.00	23.06	69700
1999-03-11	23.13	23.81	23.13	23.63	27500
1999-03-12	23.56	23.88	23.50	23.50	24500
1999-03-15	23.56	23.94	23.50	23.63	53800
1999-03-16	23.56	23.63	23.13	23.19	53800
1999-03-17	23.13	23.38	23.00	23.38	27000
1999-03-18	23.38	24.13	23.13	23.25	84400
1999-03-19	23.00	24.50	23.00	24.31	64800
1999-03-22	24.06	24.50	23.81	23.88	23700
1999-03-23	23.75	23.75	23.06	23.13	30500
1999-03-24	23.31	24.00	23.06	23.31	116800
1999-03-25	23.00	23.69	22.75	23.69	104100
1999-03-26	23.56	24.06	23.50	23.94	74000
1999-03-29	23.88	24.25	23.88	24.00	50300
1999-03-30	24.13	24.19	23.88	24.13	156500
1999-03-31	24.06	24.13	24.00	24.06	51300
1999-04-01	24.13	24.25	24.06	24.25	18000
1999-04-05	24.38	25.00	24.38	24.56	96900
1999-04-06	24.31	24.31	23.88	24.06	40900
1999-04-07	24.00	24.50	23.94	24.00	46800
1999-04-08	23.94	24.19	23.88	24.19	27000
1999-04-09	24.13	25.13	24.13	25.13	60500
1999-04-12	25.13	25.94	25.00	25.94	63200
1999-04-13	25.81	26.63	25.69	26.31	129600
1999-04-14	26.50	27.38	26.19	26.25	41700
1999-04-15	26.31	27.00	26.06	26.06	20700
1999-04-16	25.94	26.25	25.63	26.06	17200
1999-04-19	26.00	26.31	26.00	26.19	8500
1999-04-20	26.19	26.44	25.75	26.13	32600
1999-04-21	25.88	26.94	25.88	26.19	37200
1999-04-22	26.19	26.25	25.50	25.56	27200
1999-04-23	25.44	25.63	25.44	25.50	9700
1999-04-26	25.38	25.94	25.13	25.56	42300
1999-04-27	25.69	26.50	25.69	26.25	16500
1999-04-28	26.25	26.25	25.50	25.50	21900
1999-04-29	25.75	26.00	25.13	25.25	30400
1999-04-30	25.25	25.38	25.00	25.25	37900
1999-05-03	25.31	25.44	25.25	25.25	26500
1999-05-04	25.25	25.38	24.81	24.88	40800
1999-05-05	24.63	24.78	24.13	24.31	31600
1999-05-06	24.19	24.38	23.88	24.25	22000
1999-05-07	24.25	24.38	23.81	24.13	19200
1999-05-10	23.88	25.50	23.75	24.25	62000
1999-05-11	24.38	25.38	24.38	25.25	19800
1999-05-12	25.25	25.31	24.56	24.56	14300
1999-05-13	24.31	25.06	24.25	25.06	56600
1999-05-14	24.88	25.63	24.63	25.06	29500
1999-05-17	24.81	25.19	24.50	24.88	26300
1999-05-18	24.81	25.13	24.56	24.75	29100
1999-05-19	24.63	25.25	24.63	24.81	23000
1999-05-20	24.81	25.19	24.75	24.81	30100
1999-05-21	24.75	25.50	24.75	25.31	26300
1999-05-24	25.31	25.44	25.13	25.44	23900
1999-05-25	24.88	25.63	24.88	25.50	1309400
1999-05-26	25.63	25.63	25.38	25.44	21700
1999-05-27	25.44	25.88	25.25	25.50	16100
1999-05-28	25.50	25.94	25.38	25.38	22000
1999-06-01	25.88	25.88	25.44	25.63	23600
1999-06-02	25.88	25.94	25.75	25.88	14600
1999-06-03	25.94	26.13	25.81	26.00	50900
1999-06-04	26.13	26.19	26.00	26.06	21700
1999-06-07	26.31	26.31	25.75	25.88	22200
1999-06-08	25.88	26.00	25.69	26.00	27800
1999-06-09	26.00	26.00	25.75	25.88	8000
1999-06-10	25.75	25.75	24.81	25.19	58700
1999-06-11	25.06	25.50	24.81	25.00	30700
1999-06-14	25.25	25.25	24.81	24.81	14800
1999-06-15	24.88	25.38	24.38	25.38	13700
1999-06-16	25.19	25.88	25.19	25.88	11500
1999-06-17	25.63	26.00	25.50	25.75	43400
1999-06-18	26.13	26.13	25.81	25.81	31600
1999-06-21	25.69	25.69	25.25	25.38	13400
1999-06-22	25.25	25.44	25.00	25.13	19200
1999-06-23	25.25	26.00	25.25	26.00	23100
1999-06-24	26.00	26.00	25.56	25.56	18500
1999-06-25	25.44	26.00	25.44	25.63	19400
1999-06-28	25.88	25.94	25.81	25.94	22100
1999-06-29	26.00	26.00	25.75	25.94	28300
1999-06-30	25.94	25.94	24.88	25.00	45500
1999-07-01	25.13	25.38	24.88	25.00	23900
1999-07-02	24.75	25.25	24.50	24.94	36200
1999-07-06	24.88	25.19	24.31	24.50	28400
1999-07-07	24.31	24.94	24.31	24.44	23000
1999-07-08	24.31	25.25	24.13	25.06	35700
1999-07-09	25.06	25.50	25.06	25.50	22400
1999-07-12	25.25	26.25	25.25	25.56	57300
1999-07-13	25.63	25.81	25.13	25.38	42600
1999-07-14	25.19	25.38	25.13	25.38	31700
1999-07-15	25.38	25.81	25.19	25.81	28200
1999-07-16	25.75	25.81	25.63	25.81	33700
1999-07-19	25.63	25.63	25.38	25.44	34200
1999-07-20	25.25	25.44	25.13	25.38	20100
1999-07-21	25.38	25.81	25.19	25.31	24900
1999-07-22	25.19	25.38	24.94	25.19	34100
1999-07-23	25.13	25.38	25.00	25.19	58100
1999-07-26	25.13	25.31	25.06	25.19	10700
1999-07-27	25.13	25.19	25.06	25.13	13200
1999-07-28	25.13	25.19	24.94	25.00	159100
1999-07-29	25.00	25.00	24.81	24.88	34300
1999-07-30	24.81	25.00	24.81	25.00	14700
1999-08-02	25.00	25.00	24.94	25.00	17100
1999-08-03	24.88	24.88	24.56	24.69	10900
1999-08-04	24.56	24.81	24.50	24.56	19700
1999-08-05	24.81	25.00	24.25	25.00	26100
1999-08-06	25.00	25.00	24.75	24.94	31800
1999-08-09	24.94	24.94	24.50	24.56	59900
1999-08-10	24.44	24.88	24.44	24.88	27500
1999-08-11	24.88	24.88	24.38	24.56	22000
1999-08-12	24.31	24.56	24.31	24.56	20600
1999-08-13	24.69	24.81	24.44	24.75	215500
1999-08-16	24.75	25.00	24.63	25.00	15900
1999-08-17	25.00	25.19	24.88	25.16	136600
1999-08-18	25.19	25.44	25.00	25.44	25000
1999-08-19	25.25	25.31	25.19	25.31	11400
1999-08-20	25.50	26.38	25.50	26.38	46000
1999-08-23	26.19	26.19	25.25	25.25	17400
1999-08-24	25.00	25.00	24.75	24.94	95000
1999-08-25	24.81	25.75	24.81	25.75	1372000
1999-08-26	25.63	25.63	24.88	25.06	16800
1999-08-27	25.06	25.81	25.00	25.38	31900
1999-08-30	25.31	25.31	25.00	25.06	23300
1999-08-31	25.00	25.25	25.00	25.06	12000
1999-09-01	25.06	25.19	25.00	25.00	14700
1999-09-02	25.00	25.06	25.00	25.00	254100
1999-09-03	25.13	25.44	25.00	25.38	19600
1999-09-07	25.31	25.44	25.00	25.00	18600
1999-09-08	25.13	25.38	25.13	25.38	4500
1999-09-09	25.38	25.44	25.25	25.38	14400
1999-09-10	25.31	25.31	24.63	24.63	57000
1999-09-13	25.00	25.50	25.00	25.13	28500
1999-09-14	25.00	25.13	25.00	25.00	36300
1999-09-15	25.13	25.19	25.00	25.13	7400
1999-09-16	25.00	25.25	24.75	24.75	29800
1999-09-17	24.63	24.75	24.13	24.25	38900
1999-09-20	24.38	24.50	24.13	24.31	20100
1999-09-21	24.31	24.38	23.88	24.00	32200
1999-09-22	24.00	24.31	24.00	24.25	15000
1999-09-23	24.38	24.75	24.38	24.63	16300
1999-09-24	24.88	24.88	24.00	24.13	32800
1999-09-27	24.06	24.50	24.00	24.44	18100
1999-09-28	24.44	24.81	24.25	24.81	40400
1999-09-29	24.63	24.75	24.56	24.63	45600
1999-09-30	24.50	24.81	23.75	24.13	109300
1999-10-01	24.06	24.13	23.75	23.88	20600
1999-10-04	23.94	24.75	23.94	24.69	24500
1999-10-05	24.81	25.00	24.56	24.63	15100
1999-10-06	24.75	25.00	24.50	25.00	28400
1999-10-07	25.00	25.00	24.88	25.00	8200
1999-10-08	24.88	25.00	24.25	24.38	22100
1999-10-11	24.38	24.56	24.25	24.44	4500
1999-10-12	24.50	24.94	24.38	24.75	22700
1999-10-13	24.81	24.81	24.00	24.05	28800
1999-10-14	24.13	24.13	23.75	24.00	30700
1999-10-15	24.00	24.00	23.75	23.81	48400
1999-10-18	23.88	23.94	23.69	23.94	18200
1999-10-19	24.00	24.19	23.63	23.88	19200
1999-10-20	23.69	23.69	23.13	23.13	43100
1999-10-21	23.13	23.50	23.13	23.31	15000
1999-10-22	23.38	23.50	23.00	23.50	30100
1999-10-25	23.50	23.69	23.31	23.38	16700
1999-10-26	23.13	23.25	22.69	23.06	86800
1999-10-27	23.00	23.25	23.00	23.19	34700
1999-10-28	23.25	23.50	23.13	23.25	15900
1999-10-29	23.25	23.25	22.50	22.69	72600
1999-11-01	22.75	23.00	22.69	23.00	34100
1999-11-02	22.94	23.13	22.94	23.06	17900
1999-11-03	23.00	23.31	23.00	23.13	25600
1999-11-04	23.25	23.63	23.13	23.19	17200
1999-11-05	23.00	23.19	22.56	22.63	53500
1999-11-08	22.63	23.00	22.63	22.63	27000
1999-11-09	22.56	22.94	22.56	22.63	52300
1999-11-10	22.75	23.06	22.56	22.94	31500
1999-11-11	22.75	23.13	22.75	22.81	12000
1999-11-12	22.56	22.81	22.38	22.69	302300
1999-11-15	22.81	23.06	22.56	22.75	54900
1999-11-16	22.63	22.88	22.56	22.75	26300
1999-11-17	22.63	22.81	22.50	22.56	78300
1999-11-18	22.69	22.69	22.25	22.50	65400
1999-11-19	22.63	22.75	22.50	22.63	145100
1999-11-22	22.56	22.56	22.25	22.38	103400
1999-11-23	22.38	22.50	22.31	22.50	24900
1999-11-24	22.44	22.50	22.38	22.50	1715200
1999-11-26	22.38	22.50	22.19	22.38	23900
1999-11-29	22.25	22.31	22.00	22.25	36300
1999-11-30	22.13	22.31	22.00	22.31	41600
1999-12-01	22.31	22.31	21.88	22.25	48800
1999-12-02	22.13	22.50	22.13	22.44	14200
1999-12-03	22.38	22.50	22.25	22.44	29600
1999-12-06	22.38	22.69	22.13	22.31	182900
1999-12-07	22.13	22.38	22.00	22.06	35100
1999-12-08	22.06	22.06	21.69	21.88	28600
1999-12-09	21.75	21.75	21.00	21.06	70700
1999-12-10	21.19	21.19	20.88	21.19	29000
1999-12-13	20.94	21.00	20.75	20.88	87800
1999-12-14	20.88	21.13	20.81	21.13	46200
1999-12-15	21.06	21.50	21.00	21.50	63700
1999-12-16	21.50	21.50	21.00	21.13	19700
1999-12-17	21.00	21.00	20.50	20.50	65100
1999-12-20	20.50	21.13	20.44	21.00	61200
1999-12-21	21.06	21.38	21.00	21.19	31900
1999-12-22	21.06	21.25	21.00	21.19	20100
1999-12-23	21.06	21.06	20.50	20.75	68300
1999-12-27	20.56	21.00	20.50	20.63	45400
1999-12-28	20.56	20.75	20.25	20.53	31000
1999-12-29	20.25	20.44	20.25	20.44	27500
1999-12-30	20.31	20.44	20.00	20.00	60900
1999-12-31	20.00	20.44	19.63	20.44	47600
2000-01-03	20.00	20.31	20.00	20.06	36600
2000-01-04	20.00	20.00	19.56	19.56	143800
2000-01-05	19.56	20.50	19.56	20.19	251700
2000-01-06	20.00	20.00	19.75	19.88	24300
2000-01-07	19.75	20.06	19.75	20.06	228900
2000-01-10	20.00	20.06	19.75	19.81	57300
2000-01-11	19.81	19.94	19.75	19.81	155600
2000-01-12	19.81	19.81	19.50	19.50	32500
2000-01-13	19.63	19.63	18.88	19.13	55500
2000-01-14	19.25	19.38	18.81	18.81	75900
2000-01-18	18.88	18.88	18.63	18.75	70400
2000-01-19	18.88	18.88	18.50	18.63	42500
2000-01-20	18.63	18.69	18.50	18.56	40300
2000-01-21	18.50	18.63	18.13	18.25	170900
2000-01-24	18.75	18.88	18.00	18.25	109100
2000-01-25	18.25	18.38	17.25	17.75	63400
2000-01-26	17.94	17.94	16.75	16.94	72700
2000-01-27	17.00	17.38	16.88	17.00	34900
2000-01-28	17.13	17.25	16.75	16.75	50600
2000-01-31	16.88	17.75	16.88	17.50	72400
2000-02-01	17.63	18.00	17.50	17.75	36000
2000-02-02	17.63	17.88	17.38	17.44	44100
2000-02-03	17.44	17.88	17.38	17.81	56200
2000-02-04	17.56	17.81	17.50	17.69	62300
2000-02-07	17.69	17.75	17.38	17.38	45900
2000-02-08	17.44	17.50	17.25	17.31	51000
2000-02-09	17.56	17.56	17.25	17.38	197700
2000-02-10	17.50	17.50	17.13	17.19	40400
2000-02-11	17.00	17.19	15.88	15.88	94100
2000-02-14	16.13	16.88	16.13	16.81	59300
2000-02-15	16.81	18.25	16.81	17.44	96500
2000-02-16	17.38	18.06	17.25	17.75	32600
2000-02-17	17.75	18.13	17.63	17.88	41700
2000-02-18	17.69	17.88	17.13	17.19	61500
2000-02-22	17.19	17.19	16.25	16.56	78600
2000-02-23	16.31	16.88	16.25	16.56	35400
2000-02-24	16.50	16.50	15.81	16.00	46500
2000-02-25	16.13	16.13	15.69	15.81	4023800
2000-02-28	15.88	16.31	15.88	16.25	70100
2000-02-29	16.00	17.13	16.00	17.13	86300
2000-03-01	17.25	17.25	16.44	16.50	44700
2000-03-02	16.75	16.75	16.38	16.38	63300
2000-03-03	16.25	16.38	15.63	15.81	55800
2000-03-06	15.56	16.25	15.50	16.00	52700
2000-03-07	15.94	15.94	15.38	15.56	106800
2000-03-08	15.63	15.69	15.25	15.56	91400
2000-03-09	15.81	16.19	15.75	16.13	81900
2000-03-10	15.75	15.94	15.63	15.63	100900
2000-03-13	15.56	17.13	15.50	17.13	124900
2000-03-14	17.38	17.50	17.19	17.25	229300
2000-03-15	17.25	17.75	17.25	17.69	52500
2000-03-16	17.81	18.63	17.75	18.63	78700
2000-03-17	18.63	18.88	17.94	18.38	87400
2000-03-20	18.31	18.56	18.19	18.38	40200
2000-03-21	18.13	18.13	17.25	17.56	46700
2000-03-22	17.50	17.88	17.00	17.44	45700
2000-03-23	17.31	18.38	17.25	18.13	36300
2000-03-24	18.13	18.13	17.13	17.44	80200
2000-03-27	17.38	17.50	17.13	17.25	73000
2000-03-28	16.63	17.13	16.63	16.88	118800
2000-03-29	16.88	16.88	16.50	16.63	161200
2000-03-30	16.50	16.75	16.19	16.25	195200
2000-03-31	16.38	16.69	16.00	16.38	102200
2000-04-03	16.50	16.88	16.13	16.19	50300
2000-04-04	16.19	16.25	15.75	15.81	100900
2000-04-05	15.94	16.13	15.38	15.50	173400
2000-04-06	15.50	15.50	15.38	15.50	47700
2000-04-07	15.50	15.50	15.31	15.50	65500
2000-04-10	15.50	15.50	15.31	15.38	120400
2000-04-11	15.44	15.50	15.38	15.38	43500
2000-04-12	15.38	15.50	15.38	15.44	125100
2000-04-13	15.44	15.50	15.38	15.44	69800
2000-04-14	15.38	15.50	15.25	15.38	77900
2000-04-17	15.38	15.38	14.94	15.00	123600
2000-04-18	15.00	15.00	14.75	14.94	116800
2000-04-19	15.00	15.00	14.81	14.88	100800
2000-04-20	14.94	14.94	14.75	14.81	63100
2000-04-24	14.88	14.94	14.75	14.75	197700
2000-04-25	14.81	14.81	14.50	14.75	69500
2000-04-26	14.88	14.94	14.63	14.75	79900
2000-04-27	14.63	15.63	14.25	15.50	82900
2000-04-28	15.38	15.88	15.25	15.88	38700
2000-05-01	15.88	16.75	15.88	16.00	89500
2000-05-02	15.94	16.31	15.81	15.94	43400
2000-05-03	16.00	16.00	15.75	15.88	54400
2000-05-04	15.63	16.00	15.63	16.00	36500
2000-05-05	16.13	16.25	15.75	15.94	69700
2000-05-08	16.00	16.19	15.75	15.94	77700
2000-05-09	15.94	16.13	15.56	15.56	86900
2000-05-10	15.56	15.63	15.19	15.44	67100
2000-05-11	15.44	15.69	15.38	15.69	72700
2000-05-12	15.56	15.94	15.44	15.94	33100
2000-05-15	15.94	16.44	15.63	15.88	60800
2000-05-16	16.00	16.81	16.00	16.50	101200
2000-05-17	16.69	16.69	16.19	16.19	45100
2000-05-18	16.25	16.63	15.88	16.06	92200
2000-05-19	16.25	16.25	15.94	16.13	43800
2000-05-22	16.19	16.38	15.88	16.38	49400
2000-05-23	16.13	16.13	15.63	15.69	47100
2000-05-24	15.69	15.81	15.50	15.69	45800
2000-05-25	15.63	15.81	14.94	15.19	80900
2000-05-26	15.69	16.63	15.63	16.56	216200
2000-05-30	16.75	17.31	16.56	17.13	190300
2000-05-31	17.19	18.38	17.06	18.31	108000
2000-06-01	18.44	19.00	18.06	19.00	167300
2000-06-02	19.00	19.25	18.38	18.63	72100
2000-06-05	18.63	18.94	18.63	18.69	56300
2000-06-06	18.75	18.94	18.75	18.75	32500
2000-06-07	18.88	19.25	18.88	19.13	86000
2000-06-08	19.25	19.25	19.00	19.13	18800
2000-06-09	19.13	19.13	19.00	19.06	28800
2000-06-12	19.13	19.13	19.06	19.13	53000
2000-06-13	19.19	19.38	19.06	19.38	63700
2000-06-14	19.50	19.50	19.25	19.25	24800
2000-06-15	19.38	19.75	19.25	19.75	36700
2000-06-16	20.00	20.13	19.75	20.13	61200
2000-06-19	20.06	20.56	20.00	20.56	28500
2000-06-20	20.44	20.44	20.00	20.00	46400
2000-06-21	20.00	20.13	20.00	20.00	30200
2000-06-22	20.00	20.06	19.50	20.00	66900
2000-06-23	19.88	19.88	19.50	19.75	8700
2000-06-26	19.63	19.69	19.38	19.50	59100
2000-06-27	19.50	19.50	18.75	18.94	91800
2000-06-28	19.06	20.00	18.94	20.00	92400
2000-06-29	19.88	19.94	19.31	19.44	40000
2000-06-30	19.31	19.50	17.50	17.52	123700
2000-07-03	17.75	19.25	17.75	19.25	63100
2000-07-05	19.00	19.00	18.50	18.50	28700
2000-07-06	18.38	19.25	18.38	19.19	30400
2000-07-07	19.19	19.88	19.19	19.81	47500
2000-07-10	19.81	20.44	19.50	20.44	53000
2000-07-11	20.38	20.44	20.19	20.38	20000
2000-07-12	20.00	20.38	20.00	20.38	29100
2000-07-13	20.25	20.38	19.75	20.00	24900
2000-07-14	20.06	20.06	19.63	19.75	27700
2000-07-17	19.81	20.25	19.50	20.13	37900
2000-07-18	20.06	20.06	19.75	19.81	24900
2000-07-19	19.94	19.94	19.69	19.75	13000
2000-07-20	19.81	20.31	19.69	20.31	36100
2000-07-21	20.25	20.38	20.00	20.25	19100
2000-07-24	20.00	20.06	19.69	19.88	45900
2000-07-25	19.88	20.00	19.63	19.81	63800
2000-07-26	19.88	19.88	19.50	19.81	21100
2000-07-27	19.88	20.00	19.63	19.69	40500
2000-07-28	20.00	20.00	19.63	19.69	33500
2000-07-31	19.69	20.63	19.56	20.63	66500
2000-08-01	20.50	20.75	20.13	20.13	41800
2000-08-02	20.38	20.81	20.00	20.63	34200
2000-08-03	20.50	21.00	20.38	20.75	34200
2000-08-04	20.88	21.25	20.75	21.00	15600
2000-08-07	20.75	21.25	20.50	21.00	26900
2000-08-08	21.00	21.88	21.00	21.31	32600
2000-08-09	21.25	21.88	21.25	21.50	31700
2000-08-10	21.38	21.56	21.13	21.13	22600
2000-08-11	21.13	22.00	21.13	21.75	32600
2000-08-14	21.88	22.44	21.63	22.44	26200
2000-08-15	22.44	22.88	22.31	22.63	26100
2000-08-16	22.63	22.75	22.38	22.75	17100
2000-08-17	22.50	23.25	22.25	23.25	30300
2000-08-18	23.19	23.19	22.56	22.56	50800
2000-08-21	22.44	22.63	22.25	22.38	47600
2000-08-22	22.50	22.50	22.13	22.13	26900
2000-08-23	21.88	21.94	21.38	21.38	44400
2000-08-24	21.25	21.44	20.88	21.00	33900
2000-08-25	21.06	21.25	21.00	21.06	23500
2000-08-28	20.88	21.13	20.63	21.00	31700
2000-08-29	21.00	21.00	20.63	20.88	33900
2000-08-30	20.75	21.13	20.50	20.81	43800
2000-08-31	20.81	20.94	20.44	20.75	54300
2000-09-01	20.50	20.63	19.81	19.81	78800
2000-09-05	19.81	19.81	19.50	19.69	41500
2000-09-06	19.69	19.88	19.56	19.81	53800
2000-09-07	19.94	20.13	19.88	20.00	26900
2000-09-08	20.00	20.19	19.81	19.81	42800
2000-09-11	20.00	20.06	19.94	20.00	38300
2000-09-12	20.00	21.25	20.00	20.50	36600
2000-09-13	20.75	21.25	20.50	21.13	27700
2000-09-14	21.00	22.13	20.88	22.06	60400
2000-09-15	21.63	22.38	21.63	22.25	50500
2000-09-18	22.00	22.00	21.25	21.25	27300
2000-09-19	21.31	21.31	21.00	21.13	48600
2000-09-20	21.13	21.75	21.06	21.50	40300
2000-09-21	21.75	21.75	21.06	21.06	29700
2000-09-22	20.69	21.31	20.56	21.25	28300
2000-09-25	21.25	21.25	20.13	20.44	34200
2000-09-26	20.50	20.75	20.38	20.56	45500
2000-09-27	20.44	20.63	20.19	20.25	31400
2000-09-28	20.00	21.00	20.00	20.88	26300
2000-09-29	20.88	21.19	20.63	20.63	60900
2000-10-02	20.69	20.81	20.25	20.50	36400
2000-10-03	20.38	20.63	19.94	20.00	30000
2000-10-04	19.94	20.19	19.75	19.88	25100
2000-10-05	20.00	20.19	19.94	20.00	47800
2000-10-06	20.13	20.13	19.31	19.31	41400
2000-10-09	19.19	19.94	19.19	19.88	41800
2000-10-10	19.88	19.94	19.50	19.69	30800
2000-10-11	19.75	20.50	19.63	20.31	69000
2000-10-12	20.25	21.00	20.19	20.75	56600
2000-10-13	20.63	20.75	20.38	20.69	57600
2000-10-16	20.63	21.00	20.50	20.94	42500
2000-10-17	21.00	21.31	20.94	21.25	34300
2000-10-18	21.13	21.25	20.94	21.13	30100
2000-10-19	21.19	21.25	20.75	21.25	23600
2000-10-20	21.00	21.44	21.00	21.31	27600
2000-10-23	21.31	21.38	21.25	21.38	12700
2000-10-24	21.31	21.56	21.25	21.44	18100
2000-10-25	21.31	21.44	21.13	21.19	36700
2000-10-26	20.94	21.38	20.94	21.19	40300
2000-10-27	21.19	21.56	21.06	21.56	14500
2000-10-30	21.56	22.31	21.56	22.31	30200
2000-10-31	22.31	23.13	22.31	23.13	83400
2000-11-01	23.00	23.44	23.00	23.19	18700
2000-11-02	23.38	23.88	23.00	23.88	34800
2000-11-03	23.88	23.88	23.13	23.63	35000
2000-11-06	23.56	23.81	23.38	23.63	23500
2000-11-07	23.63	23.88	23.38	23.69	38200
2000-11-08	23.69	23.75	23.38	23.38	15300
2000-11-09	23.63	24.00	23.25	23.94	33600
2000-11-10	23.94	24.38	23.50	23.75	48600
2000-11-13	23.75	23.81	23.50	23.81	9400
2000-11-14	23.81	24.25	23.50	24.25	20600
2000-11-15	24.38	24.38	24.00	24.06	21200
2000-11-16	24.19	24.75	24.19	24.50	36000
2000-11-17	24.88	25.00	24.44	24.63	28600
2000-11-20	24.44	25.00	24.25	24.88	64100
2000-11-21	24.94	25.19	24.94	25.13	19200
2000-11-22	25.00	25.06	24.88	25.06	57100
2000-11-24	25.06	25.13	25.00	25.13	17100
2000-11-27	25.13	25.13	24.88	24.88	39300
2000-11-28	24.94	25.13	24.81	24.88	257300
2000-11-29	24.94	25.38	24.88	25.31	52400
2000-11-30	25.19	25.44	25.00	25.13	45000
2000-12-01	24.75	24.75	23.50	23.50	75600
2000-12-04	23.63	24.00	23.63	23.75	53300
2000-12-05	23.81	23.88	23.63	23.63	18000
2000-12-06	23.75	24.25	23.75	23.75	34600
2000-12-07	23.88	24.00	23.13	23.44	46100
2000-12-08	23.44	23.75	22.69	23.56	75400
2000-12-11	23.69	23.69	23.00	23.25	48100
2000-12-12	23.13	23.19	21.75	21.75	110300
2000-12-13	21.75	22.38	21.56	22.31	249000
2000-12-14	22.25	22.88	22.25	22.63	150100
2000-12-15	22.63	24.00	22.25	24.00	2802000
2000-12-18	23.50	23.75	22.69	23.44	469600
2000-12-19	23.13	23.63	23.06	23.63	200100
2000-12-20	23.75	23.75	22.75	23.38	208900
2000-12-21	23.38	23.69	23.19	23.38	242300
2000-12-22	23.38	24.00	23.38	23.75	157600
2000-12-26	23.69	24.69	23.69	24.69	128800
2000-12-27	24.75	26.25	24.75	26.25	412100
2000-12-28	26.13	26.19	25.00	25.31	159100
2000-12-29	25.44	25.44	24.00	24.38	156500
2001-01-02	24.50	25.19	23.81	25.19	126800
2001-01-03	25.19	25.50	24.75	25.00	131300
2001-01-04	25.00	25.00	23.25	24.25	199700
2001-01-05	24.00	24.38	23.75	24.06	59700
2001-01-08	24.00	24.50	23.81	24.44	56000
2001-01-09	24.50	24.88	24.38	24.50	67000
2001-01-10	24.50	25.25	24.44	25.25	195400
2001-01-11	25.00	25.75	25.00	25.00	168800
2001-01-12	25.06	25.25	24.94	25.00	98700
2001-01-16	25.00	25.19	23.63	25.00	168100
2001-01-17	25.25	25.50	24.00	24.00	105000
2001-01-18	24.25	24.38	23.94	24.19	103600
2001-01-19	24.06	24.38	24.00	24.13	48400
2001-01-22	23.94	24.13	23.50	23.94	102900
2001-01-23	24.00	24.63	23.81	24.63	103900
2001-01-24	24.88	25.13	24.69	24.88	103100
2001-01-25	24.94	25.00	24.69	24.94	38800
2001-01-26	24.94	24.94	24.38	24.69	34100
2001-01-29	24.00	24.99	24.00	24.99	77000
2001-01-30	24.85	25.12	24.29	24.85	132100
2001-01-31	24.70	24.85	24.37	24.47	70800
2001-02-01	24.50	24.55	23.38	23.95	95200
2001-02-02	24.00	24.04	23.51	23.62	82600
2001-02-05	23.65	24.40	23.30	23.87	57300
2001-02-06	23.77	24.10	23.60	24.10	64200
2001-02-07	24.10	24.65	24.05	24.65	160400
2001-02-08	24.70	24.70	23.88	24.04	42100
2001-02-09	24.10	24.20	23.76	23.85	34200
2001-02-12	24.00	24.48	23.64	24.40	67400
2001-02-13	24.50	24.50	24.15	24.35	56500
2001-02-14	24.35	24.35	23.70	23.90	55500
2001-02-15	24.00	24.50	23.78	24.50	66900
2001-02-16	24.25	24.50	23.96	24.35	41800
2001-02-20	24.40	24.40	23.80	24.10	32800
2001-02-21	23.85	24.55	23.60	24.21	68900
2001-02-22	23.80	23.80	23.30	23.47	50400
2001-02-23	23.48	23.48	22.51	22.95	73800
2001-02-26	23.04	23.60	23.00	23.50	45500
2001-02-27	23.50	23.50	23.00	23.04	114300
2001-02-28	23.04	23.30	23.02	23.30	108600
2001-03-01	23.30	23.75	22.98	23.75	158700
2001-03-02	23.65	23.93	23.47	23.85	48300
2001-03-05	23.79	23.99	23.75	23.80	52200
2001-03-06	23.70	23.78	23.35	23.40	86700
2001-03-07	23.40	23.76	23.26	23.38	90000
2001-03-08	23.42	23.70	23.10	23.70	49900
2001-03-09	23.69	23.80	23.15	23.80	32400
2001-03-12	23.65	23.70	23.25	23.38	66200
2001-03-13	23.38	23.44	22.80	23.00	91000
2001-03-14	22.85	23.40	22.65	23.40	64000
2001-03-15	23.50	23.75	23.32	23.61	74900
2001-03-16	23.95	23.95	22.60	23.30	104800
2001-03-19	23.15	23.70	22.60	23.70	42300
2001-03-20	23.45	23.75	22.80	22.90	178200
2001-03-21	22.92	22.92	22.20	22.25	45400
2001-03-22	21.75	21.90	20.85	21.78	84200
2001-03-23	21.70	22.05	21.70	21.96	42100
2001-03-26	21.98	22.25	21.97	22.23	37300
2001-03-27	22.23	22.30	21.96	22.00	85200
2001-03-28	22.08	22.08	21.38	21.50	116100
2001-03-29	21.55	22.60	21.46	22.50	80400
2001-03-30	22.55	23.80	22.55	23.80	117300
2001-04-02	23.70	24.05	23.30	23.45	88200
2001-04-03	23.25	23.30	22.06	22.20	79500
2001-04-04	22.15	22.15	21.45	21.80	153100
2001-04-05	21.95	22.30	21.65	22.30	91600
2001-04-06	22.30	22.30	21.70	21.75	63800
2001-04-09	21.95	22.42	21.81	22.40	33600
2001-04-10	22.35	23.40	22.35	22.86	60300
2001-04-11	22.76	22.81	22.15	22.15	40400
2001-04-12	22.15	22.63	21.70	22.60	47700
2001-04-16	22.55	22.55	21.90	22.00	39500
2001-04-17	22.00	22.48	21.90	22.48	55300
2001-04-18	22.70	22.70	21.40	21.70	76000
2001-04-19	21.70	21.95	21.61	21.95	34900
2001-04-20	22.00	22.00	21.19	21.45	57200
2001-04-23	21.50	21.75	21.15	21.50	97400
2001-04-24	21.45	21.74	21.39	21.65	57300
2001-04-25	21.60	21.98	21.60	21.79	50800
2001-04-26	21.75	22.40	21.57	22.25	135200
2001-04-27	22.30	22.40	21.88	22.40	136800
2001-04-30	22.45	22.75	22.30	22.67	105500
2001-05-01	22.75	23.25	22.51	23.05	77400
2001-05-02	23.30	23.50	22.83	23.25	111000
2001-05-03	23.30	23.52	23.02	23.40	85300
2001-05-04	23.55	23.98	23.50	23.88	47900
2001-05-07	23.98	23.98	23.25	23.40	61900
2001-05-08	23.41	23.55	23.05	23.06	24000
2001-05-09	23.15	23.23	22.90	23.05	44500
2001-05-10	23.15	23.15	22.50	22.60	51900
2001-05-11	22.70	22.80	22.55	22.65	71100
2001-05-14	22.75	22.75	22.45	22.65	46000
2001-05-15	22.65	22.90	22.65	22.70	51300
2001-05-16	22.55	23.50	22.55	23.50	71500
2001-05-17	23.50	23.50	22.60	22.72	117100
2001-05-18	22.73	23.20	22.70	23.05	44100
2001-05-21	23.20	23.51	23.07	23.51	54600
2001-05-22	23.26	23.95	23.26	23.58	71400
2001-05-23	23.25	23.32	23.05	23.25	49900
2001-05-24	23.25	23.35	23.10	23.35	34400
2001-05-25	23.30	23.45	23.26	23.35	15000
2001-05-29	23.40	23.48	22.90	23.16	39900
2001-05-30	23.17	23.37	23.05	23.20	110000
2001-05-31	23.30	23.73	23.20	23.20	67100
2001-06-01	23.10	23.15	22.97	23.10	43700
2001-06-04	23.10	23.15	23.04	23.10	86100
2001-06-05	23.10	23.10	23.04	23.05	53900
2001-06-06	23.05	23.30	23.05	23.08	62800
2001-06-07	23.15	23.20	23.06	23.19	22900
2001-06-08	23.09	23.11	22.92	23.00	33500
2001-06-11	23.15	23.25	22.91	23.00	26700
2001-06-12	23.01	23.78	22.95	23.74	56800
2001-06-13	23.78	23.91	23.74	23.79	31600
2001-06-14	23.82	23.82	23.05	23.11	60900
2001-06-15	23.09	23.75	23.02	23.50	66600
2001-06-18	23.25	23.52	23.22	23.22	41000
2001-06-19	23.30	23.30	22.95	22.95	34100
2001-06-20	22.90	23.30	22.61	23.30	58400
2001-06-21	23.30	24.00	22.75	24.00	89800
2001-06-22	23.80	23.80	23.01	23.07	59000
2001-06-25	23.07	23.07	22.49	22.70	70200
2001-06-26	22.60	23.20	22.60	23.12	70700
2001-06-27	23.20	23.95	23.20	23.95	46800
2001-06-28	24.00	24.14	23.90	24.00	41400
2001-06-29	24.10	24.85	24.05	24.46	157500
2001-07-02	24.50	24.55	23.60	23.60	59400
2001-07-03	23.60	23.89	23.45	23.55	29500
2001-07-05	23.30	23.78	23.24	23.64	53100
2001-07-06	23.64	23.71	23.25	23.40	46800
2001-07-09	23.30	23.35	23.00	23.12	31500
2001-07-10	23.15	23.15	22.50	22.50	56100
2001-07-11	22.60	22.60	22.12	22.20	48700
2001-07-12	22.30	22.35	22.13	22.24	51900
2001-07-13	22.25	22.40	22.10	22.22	35700
2001-07-16	22.25	22.50	22.06	22.10	31300
2001-07-17	22.00	22.03	21.75	21.90	50000
2001-07-18	21.75	22.06	21.55	21.75	66900
2001-07-19	21.80	22.05	21.79	22.00	44100
2001-07-20	21.40	21.89	21.05	21.29	134100
2001-07-23	21.34	21.40	20.40	20.58	110300
2001-07-24	20.50	20.60	19.60	19.79	121600
2001-07-25	19.70	20.15	19.65	20.00	264000
2001-07-26	20.00	20.18	19.99	20.10	143000
2001-07-27	20.05	20.23	19.95	20.00	109000
2001-07-30	20.10	20.25	20.00	20.15	82200
2001-07-31	20.25	20.31	20.12	20.20	63100
2001-08-01	20.10	20.28	20.00	20.00	56100
2001-08-02	20.20	20.20	19.95	20.00	131700
2001-08-03	20.25	20.85	20.03	20.65	124500
2001-08-06	20.65	20.65	19.94	19.98	144300
2001-08-07	20.05	20.20	19.92	20.20	115100
2001-08-08	20.60	20.60	19.85	19.95	178600
2001-08-09	20.20	20.90	20.00	20.90	158800
2001-08-10	21.00	21.35	20.85	21.26	56800
2001-08-13	21.30	21.50	21.06	21.25	84500
2001-08-14	21.35	21.70	21.25	21.56	54500
2001-08-15	21.56	22.20	21.40	22.20	64200
2001-08-16	22.20	22.50	21.72	22.50	74800
2001-08-17	22.55	22.62	22.13	22.49	72300
2001-08-20	22.49	22.60	22.30	22.52	51800
2001-08-21	22.52	22.84	22.50	22.53	64400
2001-08-22	22.34	22.60	21.95	22.60	75500
2001-08-23	22.70	22.70	22.15	22.15	58800
2001-08-24	22.20	22.47	22.05	22.35	59800
2001-08-27	22.36	22.56	22.17	22.17	93700
2001-08-28	22.18	22.50	22.00	22.26	52200
2001-08-29	22.26	22.42	21.96	22.26	71200
2001-08-30	22.30	22.34	21.77	21.99	49600
2001-08-31	22.05	22.13	21.60	21.60	44000
2001-09-04	21.70	22.30	21.70	22.04	81400
2001-09-05	22.24	22.35	21.65	21.81	155000
2001-09-06	21.71	21.90	21.35	21.38	130700
2001-09-07	21.40	21.53	21.10	21.44	64200
2001-09-10	21.49	22.00	21.00	22.00	91400
2001-09-17	22.25	22.25	21.55	21.61	75400
2001-09-18	21.73	21.75	21.65	21.74	81800
2001-09-19	21.71	21.74	21.34	21.74	60900
2001-09-20	21.65	21.70	21.40	21.50	53100
2001-09-21	21.65	21.65	20.66	20.76	58700
2001-09-24	20.90	21.15	20.79	21.15	79800
2001-09-25	21.35	21.70	21.00	21.68	72300
2001-09-26	21.68	21.74	21.05	21.21	76200
2001-09-27	21.40	21.50	21.10	21.49	135500
2001-09-28	21.50	21.65	21.42	21.60	94000
2001-10-01	21.60	21.60	21.06	21.36	65700
2001-10-02	21.37	21.45	21.14	21.30	74500
2001-10-03	21.45	21.60	21.40	21.60	236800
2001-10-04	21.50	22.21	21.40	22.10	172100
2001-10-05	22.15	22.15	21.90	22.05	83500
2001-10-08	22.20	22.20	21.70	22.00	61900
2001-10-09	22.00	22.00	21.55	21.55	39400
2001-10-10	21.56	22.08	21.56	22.00	62500
2001-10-11	22.00	22.00	21.67	21.95	119200
2001-10-12	21.98	22.10	21.75	22.01	69200
2001-10-15	22.01	22.01	21.51	21.75	37400
2001-10-16	21.75	22.00	21.70	21.90	70100
2001-10-17	21.95	22.00	21.71	21.97	61200
2001-10-18	21.97	21.97	21.50	21.55	55900
2001-10-19	21.50	21.97	21.22	21.75	46600
2001-10-22	21.76	21.76	21.45	21.48	43800
2001-10-23	21.48	21.48	20.50	20.80	115400
2001-10-24	20.80	20.85	20.52	20.68	51700
2001-10-25	20.68	21.35	20.30	21.20	133100
2001-10-26	21.20	21.45	21.13	21.30	75100
2001-10-29	21.25	21.45	21.05	21.20	47800
2001-10-30	21.20	21.65	20.65	21.23	81700
2001-10-31	21.20	21.56	21.00	21.55	45700
2001-11-01	21.55	21.93	21.55	21.75	65000
2001-11-02	21.50	21.70	21.00	21.30	56400
2001-11-05	21.10	21.94	21.10	21.50	27400
2001-11-06	21.50	21.51	21.10	21.40	106400
2001-11-07	21.40	21.45	21.00	21.14	62600
2001-11-08	21.24	21.30	21.00	21.10	88800
2001-11-09	21.00	21.28	20.65	20.94	78500
2001-11-12	20.90	21.20	20.85	21.18	43300
2001-11-13	21.20	21.28	20.81	21.02	74800
2001-11-14	21.02	21.50	21.02	21.22	58600
2001-11-15	21.25	21.25	21.03	21.05	83300
2001-11-16	20.95	21.00	20.35	20.90	81300
2001-11-19	21.00	21.00	20.73	20.79	54300
2001-11-20	20.70	21.75	20.70	21.45	98100
2001-11-21	21.05	21.28	20.70	20.70	61100
2001-11-23	20.78	21.38	20.78	21.38	23600
2001-11-26	21.38	21.44	21.04	21.15	44800
2001-11-27	21.10	21.15	20.73	20.74	90200
2001-11-28	20.74	20.74	19.50	20.05	1182800
2001-11-29	20.06	20.06	19.46	19.74	306700
2001-11-30	19.75	19.80	19.54	19.60	153200
2001-12-03	19.75	19.75	19.45	19.46	126400
2001-12-04	19.46	19.90	19.46	19.87	100700
2001-12-05	19.87	20.08	19.86	20.00	97800
2001-12-06	20.00	20.00	19.78	19.94	120300
2001-12-07	19.95	20.20	19.79	20.10	154400
2001-12-10	20.15	20.15	19.70	19.72	61000
2001-12-11	19.72	19.89	19.72	19.82	134200
2001-12-12	19.85	20.10	19.74	19.85	129600
2001-12-13	19.80	20.23	19.80	19.95	72900
2001-12-14	20.20	20.30	20.01	20.25	128600
2001-12-17	20.26	20.85	20.20	20.85	105300
2001-12-18	20.95	21.10	20.81	21.10	66900
2001-12-19	21.15	21.18	20.92	21.13	107200
2001-12-20	21.23	21.45	21.03	21.33	82400
2001-12-21	21.34	21.47	21.10	21.40	188100
2001-12-24	21.40	21.57	21.15	21.24	51100
2001-12-26	21.24	21.39	21.14	21.36	59200
2001-12-27	21.36	21.50	21.30	21.30	51100
2001-12-28	21.40	21.44	21.01	21.04	105000
2001-12-31	21.05	21.70	21.00	21.25	123900
2002-01-02	21.25	21.55	20.88	21.45	95100
2002-01-03	21.52	21.60	21.20	21.56	128400
2002-01-04	21.75	21.83	21.50	21.80	62100
2002-01-07	21.90	21.99	21.55	21.62	111600
2002-01-08	21.52	21.63	21.32	21.40	67300
2002-01-09	21.45	21.70	21.08	21.08	57600
2002-01-10	21.10	21.35	21.08	21.30	65900
2002-01-11	21.36	21.50	21.35	21.43	51800
2002-01-14	21.50	21.60	21.05	21.05	93500
2002-01-15	21.02	21.15	20.83	20.99	104800
2002-01-16	21.00	21.19	20.91	21.10	161100
2002-01-17	21.10	21.34	21.00	21.00	174500
2002-01-18	21.05	21.12	20.87	20.95	80700
2002-01-22	21.06	21.20	20.90	20.95	100600
2002-01-23	20.90	21.14	20.74	20.98	100700
2002-01-24	21.00	21.03	20.86	20.86	76100
2002-01-25	20.97	21.10	20.83	20.96	183500
2002-01-28	20.88	21.20	20.84	21.10	60300
2002-01-29	21.15	21.20	20.54	20.75	80600
2002-01-30	20.85	21.18	20.62	21.10	80000
2002-01-31	21.11	21.11	20.90	21.10	45200
2002-02-01	21.10	21.25	20.80	20.80	72000
2002-02-04	20.90	21.00	20.85	20.91	51100
2002-02-05	20.89	21.12	20.85	21.09	37300
2002-02-06	21.00	21.00	20.70	20.74	57000
2002-02-07	20.75	20.86	20.26	20.26	118900
2002-02-08	20.50	21.00	20.42	20.96	50300
2002-02-11	21.01	21.45	21.01	21.33	70400
2002-02-12	21.40	21.55	21.29	21.48	55400
2002-02-13	21.50	21.73	21.50	21.72	79600
2002-02-14	21.74	22.00	21.68	21.69	205200
2002-02-15	21.60	22.47	21.37	22.42	104100
2002-02-19	22.37	22.43	21.96	22.07	59300
2002-02-20	22.15	22.48	22.08	22.48	571300
2002-02-21	22.20	22.34	21.81	21.81	73500
2002-02-22	22.00	22.03	21.50	21.70	163600
2002-02-25	21.90	22.20	21.75	22.10	81300
2002-02-26	22.10	22.55	21.95	22.51	111800
2002-02-27	22.50	22.65	22.35	22.51	46500
2002-02-28	22.52	22.59	22.30	22.30	107900
2002-03-01	22.35	22.50	22.24	22.29	84800
2002-03-04	22.32	22.45	22.26	22.34	84500
2002-03-05	22.44	22.44	22.20	22.26	89800
2002-03-06	22.46	22.50	22.13	22.49	103500
2002-03-07	22.40	22.95	22.40	22.95	98300
2002-03-08	22.95	23.20	22.46	23.20	111500
2002-03-11	23.27	23.45	22.93	23.45	47400
2002-03-12	23.40	23.40	22.80	23.25	89500
2002-03-13	23.15	23.55	23.00	23.41	82800
2002-03-14	23.45	23.65	23.40	23.64	48600
2002-03-15	23.30	24.40	23.24	23.76	151900
2002-03-18	23.76	23.95	23.61	23.89	41600
2002-03-19	23.80	24.05	23.80	24.00	44900
2002-03-20	23.99	24.40	23.62	23.67	77400
2002-03-21	23.79	24.19	23.79	24.16	140100
2002-03-22	24.19	24.30	23.79	23.79	181300
2002-03-25	23.69	24.25	23.65	23.93	65800
2002-03-26	23.98	24.06	23.80	23.95	48200
2002-03-27	24.05	24.49	24.00	24.20	63600
2002-03-28	24.30	24.50	23.60	23.60	75800
2002-04-01	23.58	24.20	23.53	23.75	98700
2002-04-02	23.85	24.10	23.75	23.95	113200
2002-04-03	23.98	23.98	23.68	23.73	56500
2002-04-04	23.69	23.89	23.44	23.59	61500
2002-04-05	23.44	23.85	23.44	23.65	68800
2002-04-08	23.65	24.10	23.64	24.06	44200
2002-04-09	24.00	24.22	23.90	24.10	88700
2002-04-10	24.12	24.55	24.10	24.46	136900
2002-04-11	24.40	24.40	24.00	24.09	59300
2002-04-12	24.16	24.45	23.88	24.39	131600
2002-04-15	24.40	24.40	23.98	24.01	76000
2002-04-16	23.99	24.43	23.99	24.35	124500
2002-04-17	24.25	24.36	24.15	24.20	78800
2002-04-18	24.30	24.35	24.10	24.28	50400
2002-04-19	24.25	24.30	24.15	24.30	45700
2002-04-22	24.40	24.44	24.11	24.32	85700
2002-04-23	24.40	24.55	24.16	24.19	58200
2002-04-24	24.25	24.40	24.11	24.17	52700
2002-04-25	24.22	24.40	24.10	24.11	59800
2002-04-26	24.11	24.20	23.71	23.85	56800
2002-04-29	23.90	24.05	23.75	23.90	62600
2002-04-30	23.95	24.00	23.86	23.93	97800
2002-05-01	23.99	24.15	23.81	24.00	70400
2002-05-02	24.00	24.10	23.92	24.00	113800
2002-05-03	24.00	24.29	23.85	24.00	73800
2002-05-06	23.90	24.14	23.64	23.74	51100
2002-05-07	23.84	23.87	23.50	23.55	41400
2002-05-08	23.43	24.00	23.42	23.97	52300
2002-05-09	23.97	24.04	23.25	23.40	53500
2002-05-10	23.45	23.45	23.06	23.15	56800
2002-05-13	23.25	23.39	23.21	23.21	101000
2002-05-14	23.18	23.86	23.18	23.75	74400
2002-05-15	23.80	23.82	23.70	23.82	56400
2002-05-16	23.85	24.03	23.39	23.50	88600
2002-05-17	23.55	23.63	23.30	23.35	81700
2002-05-20	23.40	23.54	23.10	23.10	52300
2002-05-21	23.20	23.30	22.90	23.25	56000
2002-05-22	23.25	23.43	23.05	23.33	40100
2002-05-23	23.03	23.46	22.73	23.46	59200
2002-05-24	23.55	23.55	23.08	23.17	49900
2002-05-28	23.20	23.23	22.83	23.23	62900
2002-05-29	23.15	23.23	22.78	23.08	61100
2002-05-30	23.05	23.25	22.85	23.08	30600
2002-05-31	23.06	23.25	22.95	23.14	58100
2002-06-03	23.08	23.08	22.15	22.16	70700
2002-06-04	22.15	22.49	21.94	22.36	66400
2002-06-05	22.46	22.60	22.01	22.09	78800
2002-06-06	22.14	22.14	21.00	21.25	110700
2002-06-07	21.30	21.66	21.01	21.31	112000
2002-06-10	21.46	21.60	21.36	21.37	96100
2002-06-11	21.42	21.73	21.42	21.48	63900
2002-06-12	21.50	21.84	21.40	21.74	93900
2002-06-13	21.73	21.74	21.21	21.27	68600
2002-06-14	21.20	21.80	21.01	21.54	80000
2002-06-17	21.50	22.34	21.50	22.34	68300
2002-06-18	22.34	22.69	22.34	22.50	59500
2002-06-19	22.51	22.66	21.72	21.95	119200
2002-06-20	22.15	22.49	21.65	21.98	130000
2002-06-21	22.23	23.10	22.23	23.10	128800
2002-06-24	22.99	23.01	22.60	22.61	90200
2002-06-25	22.62	23.35	22.62	23.00	103200
2002-06-26	22.95	23.05	22.50	22.75	141500
2002-06-27	22.80	23.15	22.62	23.10	84100
2002-06-28	23.00	23.65	23.00	23.44	127400
2002-07-01	23.45	23.47	22.65	22.65	115800
2002-07-02	22.75	22.76	22.30	22.30	89100
2002-07-03	22.35	22.36	21.79	22.16	73800
2002-07-05	22.25	22.68	22.25	22.65	26200
2002-07-08	22.55	23.17	22.52	22.75	74300
2002-07-09	22.76	23.00	22.50	22.64	56100
2002-07-10	22.70	22.75	21.84	21.85	71200
2002-07-11	21.75	22.30	21.52	21.56	71300
2002-07-12	21.73	21.83	20.95	20.95	76300
2002-07-15	21.00	21.00	20.01	20.92	143200
2002-07-16	20.89	21.00	20.41	20.80	79600
2002-07-17	20.70	21.04	20.50	20.90	71300
2002-07-18	20.90	20.93	20.35	20.35	76000
2002-07-19	20.50	20.50	19.40	20.00	166800
2002-07-22	19.80	19.99	18.95	19.35	128400
2002-07-23	19.40	19.40	18.16	18.37	84400
2002-07-24	18.27	19.08	17.56	19.08	150400
2002-07-25	19.03	20.10	19.03	19.95	74100
2002-07-26	20.10	20.90	20.03	20.80	78700
2002-07-29	20.65	21.47	20.65	21.47	100800
2002-07-30	21.50	21.74	20.71	21.64	61300
2002-07-31	21.70	21.85	21.25	21.25	73600
2002-08-01	21.30	21.60	20.65	20.98	69800
2002-08-02	21.15	21.32	20.41	20.50	59500
2002-08-05	20.60	21.22	20.60	21.01	61500
2002-08-06	21.06	21.80	20.83	21.30	70500
2002-08-07	21.25	21.71	21.07	21.70	43700
2002-08-08	21.75	22.14	21.70	22.05	64400
2002-08-09	22.20	22.20	21.91	22.14	47400
2002-08-12	22.00	22.49	21.76	22.31	52400
2002-08-13	22.40	22.50	21.40	21.40	42200
2002-08-14	21.50	22.49	21.50	22.49	76500
2002-08-15	22.45	22.95	21.85	21.98	179800
2002-08-16	22.00	22.10	21.92	22.00	103100
2002-08-19	22.05	22.05	21.64	21.89	154800
2002-08-20	21.80	22.07	21.70	22.04	93000
2002-08-21	21.89	22.06	21.40	21.89	209600
2002-08-22	21.59	21.80	21.50	21.67	87300
2002-08-23	21.67	21.90	21.39	21.42	95300
2002-08-26	21.52	21.86	21.40	21.81	75300
2002-08-27	21.85	22.03	21.60	21.60	68200
2002-08-28	21.55	21.64	21.40	21.40	81100
2002-08-29	21.35	21.80	21.35	21.62	58700
2002-08-30	21.60	21.80	21.34	21.44	70900
2002-09-03	21.50	21.50	20.80	21.15	111900
2002-09-04	21.25	21.76	20.91	21.76	68700
2002-09-05	21.61	21.85	21.45	21.45	82000
2002-09-06	21.55	22.15	21.55	22.10	96700
2002-09-09	22.35	22.35	21.72	22.05	97000
2002-09-10	22.05	22.19	21.71	21.85	104900
2002-09-11	21.95	22.17	21.90	22.13	105200
2002-09-12	22.11	22.11	21.60	21.62	39200
2002-09-13	21.67	22.10	21.60	22.00	101800
2002-09-16	21.95	22.14	21.68	21.96	91000
2002-09-17	22.00	22.01	21.50	21.50	75000
2002-09-18	21.45	21.99	21.40	21.77	68100
2002-09-19	21.74	21.92	21.25	21.25	66500
2002-09-20	21.60	21.60	21.01	21.15	94500
2002-09-23	21.16	21.38	20.75	20.87	52600
2002-09-24	20.87	21.01	20.70	20.75	54600
2002-09-25	20.75	21.85	20.75	21.60	94400
2002-09-26	22.00	22.10	21.71	22.10	87600
2002-09-27	22.00	22.00	21.35	21.35	80800
2002-09-30	21.45	21.85	20.98	21.50	81100
2002-10-01	21.40	21.75	21.40	21.74	112200
2002-10-02	21.80	21.99	21.38	21.39	59300
2002-10-03	21.51	21.95	21.51	21.69	55100
2002-10-04	21.74	21.80	21.38	21.80	191800
2002-10-07	21.90	21.95	21.50	21.55	79300
2002-10-08	21.45	21.88	21.01	21.65	69500
2002-10-09	21.65	21.80	20.70	20.70	188200
2002-10-10	20.85	21.45	20.62	21.27	122200
2002-10-11	21.17	21.49	21.01	21.02	100800
2002-10-14	20.92	21.36	20.91	21.25	54100
2002-10-15	21.16	21.79	21.16	21.75	63300
2002-10-16	21.65	21.79	20.85	20.95	65400
2002-10-17	21.07	21.38	20.93	21.24	78700
2002-10-18	21.39	21.65	21.04	21.35	47800
2002-10-21	21.32	21.82	21.04	21.75	84400
2002-10-22	21.76	21.76	21.20	21.30	63300
2002-10-23	21.30	21.54	21.20	21.49	70100
2002-10-24	21.59	21.65	21.20	21.44	67800
2002-10-25	21.41	21.70	21.15	21.69	60500
2002-10-28	21.75	21.85	21.55	21.74	48900
2002-10-29	21.70	21.75	21.27	21.75	47300
2002-10-30	21.75	22.00	21.73	21.97	61800
2002-10-31	21.97	22.30	21.84	22.00	68700
2002-11-01	22.05	22.41	21.98	22.41	70800
2002-11-04	22.44	22.60	22.11	22.33	51200
2002-11-05	22.45	22.45	22.04	22.18	54100
2002-11-06	22.20	22.54	22.03	22.40	76300
2002-11-07	22.30	22.30	21.65	21.70	109200
2002-11-08	21.75	22.00	21.55	21.90	43100
2002-11-11	21.90	21.99	21.70	21.70	47400
2002-11-12	21.75	21.89	21.27	21.30	55300
2002-11-13	21.30	21.80	21.30	21.57	43500
2002-11-14	21.63	21.88	21.51	21.81	56600
2002-11-15	21.67	22.47	21.65	22.15	91200
2002-11-18	22.25	22.76	21.54	21.54	94400
2002-11-19	21.60	21.98	21.51	21.89	73400
2002-11-20	21.80	22.25	21.80	22.22	1063800
2002-11-21	21.88	22.74	21.88	22.30	96600
2002-11-22	22.30	22.84	22.30	22.77	58200
2002-11-25	22.95	23.15	22.60	23.00	84500
2002-11-26	22.82	23.05	22.22	22.22	74500
2002-11-27	22.32	22.79	22.22	22.79	65400
2002-11-29	22.92	22.92	22.30	22.30	56800
2002-12-02	22.40	22.79	22.38	22.79	55900
2002-12-03	22.84	23.21	22.60	22.80	176900
2002-12-04	23.05	23.30	22.82	22.95	363400
2002-12-05	23.20	23.20	22.71	22.85	102500
2002-12-06	22.75	22.91	22.51	22.75	101100
2002-12-09	22.80	22.83	22.55	22.68	87500
2002-12-10	22.75	22.81	22.65	22.77	95600
2002-12-11	22.80	22.90	22.80	22.85	135200
2002-12-12	22.95	22.96	22.75	22.94	130300
2002-12-13	23.02	23.20	22.79	22.79	126300
2002-12-16	22.85	23.65	22.85	23.61	254400
2002-12-17	23.61	23.80	23.42	23.53	65900
2002-12-18	23.61	23.88	23.38	23.63	65000
2002-12-19	23.78	23.81	23.41	23.50	70800
2002-12-20	23.70	23.75	23.16	23.16	134400
2002-12-23	23.10	23.63	23.02	23.51	85100
2002-12-24	23.61	23.62	23.35	23.50	31500
2002-12-26	23.55	23.66	23.50	23.63	40900
2002-12-27	23.50	23.57	23.10	23.11	110100
2002-12-30	23.25	23.32	23.04	23.25	101300
2002-12-31	23.42	23.61	23.21	23.32	97400
2003-01-02	23.55	23.64	23.33	23.54	81400
2003-01-03	23.52	23.63	23.33	23.50	157900
2003-01-06	23.55	24.24	23.55	24.20	126300
2003-01-07	24.31	24.31	23.35	23.74	158900
2003-01-08	23.75	23.77	23.40	23.60	101600
2003-01-09	23.85	23.90	23.51	23.55	102700
2003-01-10	23.40	23.58	23.32	23.49	124400
2003-01-13	23.50	23.70	23.10	23.56	140600
2003-01-14	23.50	23.55	23.20	23.28	102800
2003-01-15	23.33	23.33	22.10	22.36	340000
2003-01-16	22.40	22.97	22.40	22.67	161800
2003-01-17	22.80	22.80	22.30	22.41	136300
2003-01-21	22.50	22.50	22.09	22.23	94300
2003-01-22	22.20	22.20	21.91	21.93	135000
2003-01-23	21.99	22.29	21.94	22.12	133100
2003-01-24	22.12	22.12	21.79	21.93	81900
2003-01-27	22.00	22.00	21.40	21.40	95400
2003-01-28	21.65	22.03	21.40	21.70	168500
2003-01-29	21.95	21.99	21.53	21.87	90500
2003-01-30	21.96	22.26	21.96	22.01	129300
2003-01-31	22.05	22.40	22.02	22.40	219900
2003-02-03	22.40	22.47	22.15	22.16	118200
2003-02-04	22.06	22.43	22.03	22.26	76800
2003-02-05	22.46	22.46	21.80	21.96	71800
2003-02-06	22.16	22.19	21.74	21.84	64600
2003-02-07	21.85	21.93	21.28	21.28	79600
2003-02-10	21.30	21.64	21.30	21.50	81000
2003-02-11	21.61	21.65	21.01	21.19	130000
2003-02-12	21.19	21.90	21.19	21.30	193800
2003-02-13	21.40	21.71	21.20	21.50	108800
2003-02-14	21.48	22.05	21.48	21.95	162300
2003-02-18	22.03	22.17	21.80	22.03	85100
2003-02-19	22.15	22.28	22.00	22.02	73900
2003-02-20	22.04	22.20	21.93	22.11	1279900
2003-02-21	21.85	22.23	21.82	22.05	84900
2003-02-24	22.10	22.14	21.80	21.83	96700
2003-02-25	21.93	22.21	21.75	22.12	117800
2003-02-26	22.13	22.13	21.65	21.67	73100
2003-02-27	21.75	21.94	21.51	21.57	101700
2003-02-28	21.67	21.75	21.25	21.28	129500
2003-03-03	21.33	21.65	21.24	21.30	117400
2003-03-04	21.40	21.54	21.10	21.49	150300
2003-03-05	21.45	21.68	21.24	21.61	85700
2003-03-06	21.55	21.67	21.41	21.53	83200
2003-03-07	21.54	21.62	21.40	21.45	83600
2003-03-10	21.52	21.57	21.12	21.15	57900
2003-03-11	21.00	21.50	20.95	20.95	83900
2003-03-12	21.04	21.23	20.85	20.95	135800
2003-03-13	21.20	21.48	21.11	21.43	129500
2003-03-14	21.63	21.63	21.25	21.43	147000
2003-03-17	21.40	21.65	21.27	21.58	96900
2003-03-18	21.70	21.74	21.38	21.40	247000
2003-03-19	21.40	21.48	21.34	21.40	90300
2003-03-20	21.43	21.50	21.26	21.50	160000
2003-03-21	21.50	21.90	21.38	21.90	331400
2003-03-24	21.75	21.75	21.25	21.34	166100
2003-03-25	21.38	21.60	21.32	21.45	137500
2003-03-26	21.55	21.55	21.25	21.25	136800
2003-03-27	21.38	21.45	21.18	21.45	147500
2003-03-28	21.25	21.50	21.20	21.39	121900
2003-03-31	21.40	21.49	21.23	21.26	174100
2003-04-01	21.40	21.63	21.05	21.63	162000
2003-04-02	21.65	21.65	21.40	21.56	120600
2003-04-03	21.65	21.66	21.40	21.43	90100
2003-04-04	21.38	21.62	21.38	21.60	89700
2003-04-07	21.70	22.10	21.51	21.60	113900
2003-04-08	21.50	21.95	21.50	21.83	94600
2003-04-09	21.84	22.14	21.41	21.53	184100
2003-04-10	21.53	21.75	21.40	21.57	80000
2003-04-11	21.84	21.85	21.35	21.54	87400
2003-04-14	21.54	21.65	21.37	21.45	184000
2003-04-15	21.45	21.77	21.32	21.63	141200
2003-04-16	21.88	21.88	21.54	21.65	98300
2003-04-17	21.90	22.20	21.65	21.90	110100
2003-04-21	21.90	22.00	21.83	22.00	93300
2003-04-22	22.00	22.33	21.90	22.18	179100
2003-04-23	22.43	22.45	22.07	22.32	142100
2003-04-24	22.25	22.46	22.15	22.39	236700
2003-04-25	22.43	22.45	22.31	22.31	149600
2003-04-28	22.85	22.85	22.47	22.79	169900
2003-04-29	22.80	22.94	22.60	22.62	187200
2003-04-30	22.70	22.84	22.66	22.78	152800
2003-05-01	22.78	22.78	22.37	22.60	120400
2003-05-02	22.75	23.08	22.70	23.00	94400
2003-05-05	23.01	23.24	22.93	22.95	117600
2003-05-06	23.10	23.10	22.92	23.06	158400
2003-05-07	22.96	23.10	22.96	22.99	92500
2003-05-08	23.02	23.23	22.93	23.13	138300
2003-05-09	23.24	23.49	23.16	23.44	108900
2003-05-12	23.44	23.50	23.27	23.42	146100
2003-05-13	23.40	23.49	23.22	23.29	133300
2003-05-14	23.30	23.45	23.12	23.17	191200
2003-05-15	23.37	23.69	23.29	23.54	173500
2003-05-16	23.48	23.92	22.70	22.70	267200
2003-05-19	23.00	23.45	22.99	23.22	203100
2003-05-20	23.25	23.62	23.20	23.55	170900
2003-05-21	23.55	23.70	23.47	23.70	170600
2003-05-22	23.52	23.59	23.37	23.50	191200
2003-05-23	23.44	24.38	23.36	24.26	253000
2003-05-27	24.26	24.98	24.26	24.85	390700
2003-05-28	24.88	24.93	24.61	24.76	94600
2003-05-29	24.66	24.76	24.34	24.58	153300
2003-05-30	24.65	24.78	24.55	24.75	159600
2003-06-02	24.65	24.84	24.51	24.77	194600
2003-06-03	24.74	24.85	24.50	24.80	151600
2003-06-04	24.80	25.20	24.72	25.00	133500
2003-06-05	25.10	25.20	24.90	25.03	155000
2003-06-06	25.15	25.33	24.90	24.95	135400
2003-06-09	25.00	25.20	24.95	25.13	133700
2003-06-10	25.15	25.24	25.10	25.24	133700
2003-06-11	25.28	25.49	25.21	25.45	160500
2003-06-12	25.45	25.50	25.32	25.45	144400
2003-06-13	25.46	25.46	24.91	24.91	244600
2003-06-16	24.94	25.34	24.92	25.23	148900
2003-06-17	25.48	25.49	25.11	25.31	118300
2003-06-18	25.15	25.18	25.00	25.15	1338100
2003-06-19	25.15	25.27	25.01	25.25	414300
2003-06-20	25.28	25.28	25.10	25.22	335500
2003-06-23	25.17	25.20	25.00	25.11	456700
2003-06-24	25.12	25.27	25.00	25.00	435700
2003-06-25	25.15	25.15	24.35	24.40	298300
2003-06-26	24.00	24.42	23.60	24.30	317500
2003-06-27	24.50	24.62	24.28	24.59	219500
2003-06-30	24.70	24.86	24.45	24.80	341200
2003-07-01	24.90	24.90	24.52	24.75	202300
2003-07-02	24.95	25.08	24.79	25.07	213700
2003-07-03	25.06	25.06	24.86	24.88	78400
2003-07-07	25.10	25.14	24.80	25.00	160500
2003-07-08	25.09	25.09	24.45	24.65	250200
2003-07-09	24.75	25.50	24.50	24.88	248400
2003-07-10	24.98	24.98	24.49	24.60	224200
2003-07-11	24.70	24.82	24.60	24.79	155600
2003-07-14	24.93	24.99	24.79	24.88	185700
2003-07-15	24.78	24.92	24.39	24.50	132200
2003-07-16	24.50	24.63	24.27	24.34	145400
2003-07-17	24.45	24.49	24.07	24.10	156300
2003-07-18	24.30	24.55	24.18	24.51	170300
2003-07-21	24.58	24.59	24.05	24.10	164400
2003-07-22	24.25	24.41	24.14	24.27	183200
2003-07-23	24.35	24.42	24.12	24.35	115500
2003-07-24	24.45	24.60	24.23	24.38	132000
2003-07-25	24.50	24.55	24.21	24.41	95400
2003-07-28	24.50	24.53	24.13	24.15	150200
2003-07-29	24.20	24.40	24.10	24.38	151200
2003-07-30	24.48	24.58	24.06	24.53	124000
2003-07-31	24.51	24.68	24.31	24.37	108600
2003-08-01	24.49	24.49	24.01	24.02	109900
2003-08-04	24.12	24.12	23.55	23.80	165400
2003-08-05	23.72	23.82	23.00	23.28	263800
2003-08-06	23.28	23.49	23.15	23.20	126700
2003-08-07	23.31	23.67	23.24	23.59	147500
2003-08-08	23.57	23.77	23.35	23.56	169200
2003-08-11	23.60	24.00	23.57	23.99	143100
2003-08-12	23.99	24.25	23.89	24.23	118000
2003-08-13	24.10	24.27	24.01	24.15	109400
2003-08-14	24.07	24.22	23.85	23.99	145400
2003-08-15	24.04	24.24	24.01	24.11	116500
2003-08-18	24.20	24.34	24.14	24.26	204400
2003-08-19	24.26	24.34	24.18	24.31	179000
2003-08-20	24.30	24.89	24.26	24.79	430000
2003-08-21	24.43	24.70	24.42	24.67	316900
2003-08-22	24.67	24.73	24.19	24.35	256900
2003-08-25	24.35	24.54	24.23	24.50	182200
2003-08-26	24.40	24.52	24.12	24.45	243400
2003-08-27	24.45	24.66	24.35	24.56	145800
2003-08-28	24.65	24.69	24.30	24.65	208400
2003-08-29	24.65	24.66	24.17	24.35	96800
2003-09-02	24.35	24.97	24.23	24.97	166900
2003-09-03	24.98	24.98	24.45	24.60	203200
2003-09-04	24.65	24.65	24.33	24.53	194300
2003-09-05	24.43	24.71	24.35	24.45	149900
2003-09-08	24.50	24.73	24.44	24.72	131300
2003-09-09	24.75	24.80	24.50	24.63	161300
2003-09-10	24.53	24.60	24.31	24.36	108400
2003-09-11	24.36	24.50	24.29	24.45	104400
2003-09-12	24.40	24.54	24.32	24.40	105800
2003-09-15	24.40	24.48	24.25	24.26	117300
2003-09-16	24.25	24.40	24.25	24.35	100200
2003-09-17	24.35	24.50	24.11	24.12	116600
2003-09-18	24.15	24.33	24.06	24.06	170000
2003-09-19	24.07	24.29	24.05	24.25	195900
2003-09-22	24.24	24.29	24.02	24.08	195100
2003-09-23	24.18	24.38	24.06	24.38	215700
2003-09-24	24.50	24.58	24.10	24.10	177800
2003-09-25	24.10	24.38	23.97	23.97	228900
2003-09-26	24.09	24.14	23.81	23.82	162000
2003-09-29	23.82	24.25	23.82	24.09	206900
2003-09-30	24.05	24.26	23.93	23.94	182800
2003-10-01	24.08	24.39	24.05	24.36	174600
2003-10-02	24.40	24.52	24.27	24.52	100200
2003-10-03	24.60	24.80	24.41	24.70	173000
2003-10-06	24.83	24.83	24.59	24.83	138700
2003-10-07	24.73	24.80	24.50	24.80	105300
2003-10-08	24.80	24.80	24.21	24.33	115500
2003-10-09	24.46	24.63	24.36	24.53	186700
2003-10-10	24.68	24.71	24.31	24.48	191400
2003-10-13	24.38	24.70	24.38	24.59	124300
2003-10-14	24.59	24.78	24.59	24.77	109100
2003-10-15	24.77	24.80	24.51	24.56	145800
2003-10-16	24.65	24.73	24.45	24.69	153500
2003-10-17	24.79	24.80	24.55	24.65	183600
2003-10-20	24.60	24.77	24.60	24.71	136900
2003-10-21	24.79	24.88	24.65	24.69	159900
2003-10-22	24.66	24.80	24.50	24.50	189200
2003-10-23	24.50	24.60	24.36	24.42	133700
2003-10-24	24.48	24.52	24.25	24.25	137200
2003-10-27	24.30	24.50	24.30	24.50	130100
2003-10-28	24.50	24.77	24.50	24.77	166000
2003-10-29	24.85	24.95	24.71	24.76	131600
2003-10-30	24.90	24.93	24.50	24.50	173500
2003-10-31	24.60	24.73	24.41	24.50	224700
2003-11-03	24.55	24.70	24.40	24.68	292200
2003-11-04	24.68	24.68	24.42	24.56	164200
2003-11-05	24.65	24.70	24.39	24.48	187900
2003-11-06	24.55	24.55	24.43	24.44	146000
2003-11-07	24.50	24.65	24.40	24.43	153700
2003-11-10	24.41	24.59	24.27	24.30	179600
2003-11-11	24.55	24.57	24.30	24.31	114200
2003-11-12	24.40	24.71	24.36	24.59	214900
2003-11-13	24.59	24.77	24.52	24.71	175600
2003-11-14	24.87	24.89	24.63	24.68	164300
2003-11-17	24.65	24.74	24.37	24.70	171700
2003-11-18	24.69	24.78	24.39	24.39	143100
2003-11-19	24.40	24.59	24.40	24.47	150300
2003-11-20	24.50	24.62	24.31	24.43	1352100
2003-11-21	24.35	24.42	24.29	24.35	158600
2003-11-24	24.43	24.77	24.43	24.77	179300
2003-11-25	24.62	24.79	24.60	24.75	148900
2003-11-26	24.80	24.85	24.62	24.70	113300
2003-11-28	24.55	24.78	24.50	24.65	79500
2003-12-01	24.75	24.82	24.66	24.76	210300
2003-12-02	24.80	24.92	24.71	24.86	144700
2003-12-03	24.86	24.86	24.44	24.45	143500
2003-12-04	24.47	24.65	24.41	24.59	165500
2003-12-05	24.50	24.73	24.50	24.59	177900
2003-12-08	24.65	24.85	24.62	24.81	152600
2003-12-09	24.89	24.89	24.53	24.58	299700
2003-12-10	24.58	24.62	24.37	24.38	164400
2003-12-11	24.48	24.70	24.32	24.48	228600
2003-12-12	24.48	24.58	24.42	24.58	226500
2003-12-15	24.82	24.85	24.38	24.38	243700
2003-12-16	24.30	24.62	24.29	24.60	228600
2003-12-17	24.51	24.59	24.35	24.45	234600
2003-12-18	24.35	24.50	24.32	24.34	279300
2003-12-19	24.34	24.48	24.10	24.15	461000
2003-12-22	24.23	24.43	23.92	24.28	449000
2003-12-23	24.28	24.74	24.28	24.73	268700
2003-12-24	24.74	24.84	24.60	24.66	100100
2003-12-26	24.75	24.88	24.74	24.81	54300
2003-12-29	24.77	25.00	24.77	24.91	134900
2003-12-30	24.85	25.00	24.80	24.99	95100
2003-12-31	24.91	24.99	24.30	24.30	161000
2004-01-02	24.55	24.84	24.55	24.73	168500
2004-01-05	24.73	24.89	24.42	24.51	160900
2004-01-06	24.50	24.66	24.30	24.32	231900
2004-01-07	24.33	24.50	24.32	24.47	152300
2004-01-08	24.50	24.69	24.42	24.67	165500
2004-01-09	24.57	24.76	24.52	24.55	211100
2004-01-12	24.65	24.78	24.58	24.75	221900
2004-01-13	24.79	24.79	24.60	24.62	266800
2004-01-14	24.68	24.85	24.62	24.85	240500
2004-01-15	24.75	24.85	24.67	24.76	180600
2004-01-16	24.86	24.87	24.59	24.59	185500
2004-01-20	24.69	25.13	24.64	24.98	333100
2004-01-21	25.08	25.30	25.00	25.30	406300
2004-01-22	25.31	25.40	25.20	25.23	266100
2004-01-23	25.25	25.46	25.20	25.46	261700
2004-01-26	25.46	25.59	25.25	25.59	208600
2004-01-27	25.60	25.62	25.37	25.51	223700
2004-01-28	25.51	25.96	25.47	25.62	415800
2004-01-29	25.60	25.82	25.57	25.66	323900
2004-01-30	25.66	25.74	25.41	25.60	143300
2004-02-02	25.55	25.58	25.28	25.46	129700
2004-02-03	25.45	25.52	25.40	25.43	177300
2004-02-04	25.40	25.40	24.82	24.92	289500
2004-02-05	24.95	25.15	24.80	24.87	219000
2004-02-06	25.05	25.30	24.85	25.24	181800
2004-02-09	25.24	25.58	25.10	25.58	247900
2004-02-10	25.58	26.14	25.57	26.14	344400
2004-02-11	26.01	26.34	26.01	26.16	263500
2004-02-12	26.00	26.29	25.98	26.25	299300
2004-02-13	26.19	26.44	26.17	26.18	221800
2004-02-17	26.12	26.44	26.04	26.44	285400
2004-02-18	26.33	26.52	26.24	26.52	358200
2004-02-19	26.52	26.70	26.41	26.46	258900
2004-02-20	26.53	26.55	26.20	26.40	223800
2004-02-23	26.15	26.25	26.00	26.09	271200
2004-02-24	26.09	26.26	25.91	26.11	224300
2004-02-25	26.02	26.33	25.99	26.33	163100
2004-02-26	26.32	26.32	26.12	26.18	149400
2004-02-27	26.16	26.50	26.15	26.35	177800
2004-03-01	26.49	26.68	26.39	26.68	198300
2004-03-02	26.68	26.75	26.59	26.65	180400
2004-03-03	26.70	27.00	26.46	26.61	188900
2004-03-04	26.59	26.75	26.53	26.75	151200
2004-03-05	26.70	26.99	26.69	26.86	195400
2004-03-08	26.98	26.98	26.68	26.69	162200
2004-03-09	26.81	26.81	26.50	26.56	177000
2004-03-10	26.69	26.82	26.24	26.30	177000
2004-03-11	26.30	26.52	25.90	25.94	166400
2004-03-12	26.00	26.44	26.00	26.44	169400
2004-03-15	26.44	26.44	25.95	26.03	274900
2004-03-16	26.18	26.20	25.90	25.96	222500
2004-03-17	26.08	26.26	26.05	26.22	174000
2004-03-18	26.20	26.21	25.91	26.20	189700
2004-03-19	26.45	26.45	25.80	25.98	317200
2004-03-22	25.85	25.87	25.36	25.49	318000
2004-03-23	25.45	25.64	25.38	25.40	222600
2004-03-24	25.40	25.47	25.18	25.18	193800
2004-03-25	25.15	25.38	25.07	25.25	165100
2004-03-26	25.12	25.24	25.05	25.14	147700
2004-03-29	25.19	25.43	25.04	25.43	241900
2004-03-30	25.23	25.64	25.23	25.55	255900
2004-03-31	25.50	25.62	25.35	25.57	203200
2004-04-01	25.60	25.96	25.55	25.96	275900
2004-04-02	26.00	26.09	25.87	26.05	293400
2004-04-05	26.15	26.16	25.96	26.05	304800
2004-04-06	25.95	26.10	25.93	25.95	224800
2004-04-07	25.95	26.06	25.79	25.79	196900
2004-04-08	25.91	25.91	25.53	25.54	139400
2004-04-12	25.55	25.76	25.35	25.47	133300
2004-04-13	25.47	25.48	24.91	25.05	189600
2004-04-14	25.01	25.01	24.61	24.76	207200
2004-04-15	24.76	24.91	24.72	24.87	191300
2004-04-16	24.99	25.07	24.80	25.05	117500
2004-04-19	25.00	25.03	24.85	24.87	140300
2004-04-20	24.90	25.05	24.56	24.56	132400
2004-04-21	24.52	24.77	24.10	24.75	147100
2004-04-22	24.76	25.17	24.75	25.12	183100
2004-04-23	25.07	25.20	25.00	25.12	118300
2004-04-26	25.12	25.27	25.00	25.07	158400
2004-04-27	25.07	25.20	24.90	25.20	195800
2004-04-28	25.08	25.08	24.82	24.91	157800
2004-04-29	24.95	25.20	24.60	24.70	189400
2004-04-30	24.70	24.90	24.55	24.64	203000
2004-05-03	24.73	24.93	24.59	24.89	240900
2004-05-04	24.85	25.10	24.72	24.96	125300
2004-05-05	24.90	25.10	24.87	25.05	140100
2004-05-06	24.85	25.02	24.64	24.86	150700
2004-05-07	24.89	24.95	24.12	24.12	185000
2004-05-10	24.08	24.09	23.40	23.68	303500
2004-05-11	23.90	23.95	23.78	23.89	141300
2004-05-12	23.88	24.04	23.60	23.99	185000
2004-05-13	24.05	24.15	23.87	23.95	162700
2004-05-14	23.75	24.22	23.75	23.95	181400
2004-05-17	23.75	23.92	23.61	23.71	181200
2004-05-18	23.75	23.85	23.70	23.85	117300
2004-05-19	24.10	24.23	23.80	23.83	221800
2004-05-20	24.00	24.11	23.80	24.04	561100
2004-05-21	23.75	23.93	23.68	23.80	546700
2004-05-24	23.95	24.18	23.90	24.18	176000
2004-05-25	24.10	24.68	24.05	24.64	202100
2004-05-26	24.63	24.70	24.42	24.62	129000
2004-05-27	24.57	24.75	24.50	24.67	144500
2004-05-28	24.60	24.81	24.51	24.79	164000
2004-06-01	24.79	24.96	24.65	24.70	180600
2004-06-02	24.70	24.88	24.67	24.69	103700
2004-06-03	24.74	24.80	24.45	24.45	101400
2004-06-04	24.55	24.79	24.32	24.38	142900
2004-06-07	24.63	24.82	24.46	24.82	142300
2004-06-08	24.75	25.10	24.60	24.71	99500
2004-06-09	24.75	24.95	24.50	24.50	159400
2004-06-10	24.60	24.86	24.55	24.85	209500
2004-06-14	24.80	24.88	24.67	24.69	223300
2004-06-15	25.05	25.06	24.85	25.05	172900
2004-06-16	25.00	25.17	24.92	25.00	168500
2004-06-17	25.00	25.00	24.10	24.54	1284600
2004-06-18	24.55	24.55	24.20	24.42	825000
2004-06-21	24.57	24.72	24.40	24.61	465400
2004-06-22	24.61	24.87	24.51	24.75	439700
2004-06-23	24.75	24.82	24.60	24.81	326300
2004-06-24	24.90	25.09	24.83	24.95	187400
2004-06-25	25.05	25.20	24.90	25.20	356800
2004-06-28	25.24	25.24	24.94	25.11	283000
2004-06-29	25.15	25.46	25.02	25.25	320100
2004-06-30	25.25	25.60	25.25	25.60	243300
2004-07-01	25.58	25.70	25.19	25.24	210100
2004-07-02	25.39	25.60	25.32	25.32	232800
2004-07-06	25.40	25.86	25.35	25.80	395800
2004-07-07	25.98	26.18	25.41	25.50	769800
2004-07-08	25.55	25.70	25.09	25.18	514800
2004-07-09	25.30	25.30	25.00	25.22	440400
2004-07-12	25.22	25.34	25.08	25.14	355800
2004-07-13	25.14	25.15	24.70	24.91	679000
2004-07-14	24.74	25.04	24.67	24.98	3626200
2004-07-15	24.98	25.35	24.90	25.28	1129900
2004-07-16	25.28	25.38	25.11	25.38	562000
2004-07-19	25.23	25.40	25.00	25.38	509800
2004-07-20	25.38	25.43	25.25	25.34	453900
2004-07-21	25.34	25.44	25.16	25.19	666800
2004-07-22	25.18	25.25	24.85	24.90	349300
2004-07-23	24.95	25.00	24.80	24.85	352600
2004-07-26	24.85	24.90	24.51	24.66	433400
2004-07-27	24.69	24.89	24.69	24.75	347400
2004-07-28	24.80	24.90	24.40	24.83	354600
2004-07-29	25.08	25.15	24.89	25.03	492300
2004-07-30	25.03	25.39	25.03	25.17	488300
2004-08-02	25.15	25.30	24.87	25.25	322600
2004-08-03	25.21	25.31	25.10	25.20	308100
2004-08-04	25.10	25.48	25.00	25.40	304100
2004-08-05	25.33	25.33	24.80	24.80	259700
2004-08-06	24.80	25.14	24.69	24.69	358400
2004-08-09	24.85	25.04	24.70	24.70	243100
2004-08-10	24.85	25.28	24.79	25.28	225700
2004-08-11	25.23	25.48	24.91	25.32	297300
2004-08-12	25.25	25.25	24.91	24.93	205100
2004-08-13	25.07	25.22	24.93	24.95	118300
2004-08-16	25.05	25.47	25.05	25.47	240900
2004-08-17	25.50	25.55	25.13	25.16	194900
2004-08-18	25.06	25.42	25.01	25.40	270400
2004-08-19	25.40	25.40	25.18	25.25	231700
2004-08-20	25.25	25.30	25.03	25.15	518100
2004-08-23	24.75	24.87	24.57	24.61	621600
2004-08-24	24.71	24.78	24.45	24.67	459800
2004-08-25	24.60	24.89	24.57	24.82	268600
2004-08-26	24.90	24.90	24.68	24.80	215600
2004-08-27	24.85	24.88	24.77	24.78	171100
2004-08-30	24.70	24.77	24.65	24.72	239400
2004-08-31	24.85	25.29	24.73	25.29	315400
2004-09-01	25.25	25.50	25.17	25.50	276700
2004-09-02	25.30	25.49	25.13	25.35	154400
2004-09-03	25.40	25.49	25.10	25.25	132900
2004-09-07	25.50	25.65	25.28	25.64	198300
2004-09-08	25.60	25.64	25.43	25.59	301300
2004-09-09	25.64	25.74	25.57	25.69	221400
2004-09-10	25.73	25.87	25.53	25.86	215100
2004-09-13	25.76	25.83	25.59	25.63	243800
2004-09-14	25.63	25.66	25.35	25.39	278400
2004-09-15	25.40	25.50	25.25	25.45	221200
2004-09-16	25.38	25.63	25.35	25.63	233100
2004-09-17	25.80	25.80	25.49	25.76	367900
2004-09-20	25.81	25.81	25.51	25.51	227700
2004-09-21	25.58	25.63	25.46	25.48	236100
2004-09-22	25.70	25.70	24.91	25.00	504800
2004-09-23	25.05	25.20	24.77	24.83	365900
2004-09-24	24.84	25.00	24.70	24.88	229900
2004-09-27	24.97	25.05	24.81	24.88	206500
2004-09-28	25.00	25.22	24.93	25.00	340000
2004-09-29	25.10	25.20	25.01	25.12	183900
2004-09-30	25.12	25.20	25.04	25.19	208400
2004-10-01	25.25	25.59	25.25	25.58	262700
2004-10-04	25.74	25.74	25.48	25.52	304300
2004-10-05	25.59	25.60	25.40	25.54	250600
2004-10-06	25.56	25.80	25.46	25.80	244600
2004-10-07	25.80	25.80	25.44	25.44	258900
2004-10-08	25.47	25.62	25.44	25.48	181300
2004-10-11	25.46	25.60	25.40	25.59	173200
2004-10-12	25.62	25.85	25.51	25.80	218300
2004-10-13	25.90	25.90	25.24	25.26	256100
2004-10-14	25.26	25.45	25.16	25.18	180200
2004-10-15	25.18	25.36	24.60	25.14	635200
2004-10-18	25.14	25.26	24.81	24.85	503800
2004-10-19	25.00	25.21	24.97	25.00	503300
2004-10-20	24.95	25.21	24.90	25.07	520500
2004-10-21	25.01	25.36	24.93	25.20	573400
2004-10-22	25.01	25.40	25.00	25.40	5071300
2004-10-25	25.30	25.34	25.05	25.20	757300
2004-10-26	25.20	25.28	25.05	25.28	618800
2004-10-27	25.18	25.34	25.12	25.34	556500
2004-10-28	25.34	25.75	25.25	25.75	807800
2004-10-29	25.65	25.81	25.42	25.81	939900
2004-11-01	25.81	25.81	25.31	25.63	629600
2004-11-02	25.60	25.80	25.15	25.37	449000
2004-11-03	25.57	25.93	25.46	25.83	412100
2004-11-04	25.84	26.22	25.75	26.22	434100
2004-11-05	26.32	26.39	25.91	26.01	387400
2004-11-08	26.00	26.10	25.81	25.81	381800
2004-11-09	25.81	26.10	25.80	26.03	252900
2004-11-10	26.30	26.60	26.15	26.39	521800
2004-11-11	26.39	26.43	26.05	26.37	414300
2004-11-12	26.35	26.74	26.20	26.74	299400
2004-11-15	26.74	26.74	26.49	26.70	408100
2004-11-16	26.75	26.75	26.19	26.22	446800
2004-11-17	26.32	26.70	26.23	26.44	487100
2004-11-18	26.54	26.59	26.36	26.49	317200
2004-11-19	26.59	26.59	26.21	26.23	390600
2004-11-22	26.09	26.27	25.99	26.05	615500
2004-11-23	26.23	26.80	26.13	26.80	704800
2004-11-24	26.88	26.98	26.70	26.89	232300
2004-11-26	26.92	27.05	26.81	26.83	105100
2004-11-29	26.95	26.97	26.64	26.84	413600
2004-11-30	26.85	27.06	26.77	26.99	295300
2004-12-01	26.90	26.90	26.53	26.90	354200
2004-12-02	26.65	26.80	26.41	26.65	403000
2004-12-03	26.51	26.53	26.26	26.49	319300
2004-12-06	26.49	26.80	26.26	26.71	343000
2004-12-07	26.91	26.98	26.65	26.81	715500
2004-12-08	26.70	26.91	26.63	26.88	427000
2004-12-09	26.89	26.98	26.65	26.83	684800
2004-12-10	26.80	26.99	26.66	26.87	258300
2004-12-13	27.00	27.09	26.60	26.99	453700
2004-12-14	26.95	27.15	26.82	26.97	294400
2004-12-15	27.20	27.20	26.87	27.04	321000
2004-12-16	27.06	27.06	26.80	26.88	277500
2004-12-17	26.80	27.07	26.75	27.00	427700
2004-12-20	27.05	27.14	26.87	26.95	246900
2004-12-21	26.99	27.39	26.99	27.30	270900
2004-12-22	27.25	27.50	27.15	27.15	221000
2004-12-23	27.15	27.59	27.09	27.35	274900
2004-12-27	27.42	27.50	27.02	27.02	234000
2004-12-28	27.03	27.40	27.02	27.38	245200
2004-12-29	27.40	27.50	27.28	27.43	243900
2004-12-30	27.43	27.59	27.31	27.31	182500
2004-12-31	27.37	27.53	27.25	27.35	180000
2005-01-03	27.40	27.42	26.58	26.61	549600
2005-01-04	26.60	26.91	26.51	26.68	492200
2005-01-05	26.80	26.80	26.41	26.50	511500
2005-01-06	26.65	26.65	26.36	26.44	412300
2005-01-07	26.64	26.66	26.08	26.26	432500
2005-01-10	26.30	26.53	26.09	26.19	355700
2005-01-11	26.19	26.43	25.90	26.36	498400
2005-01-12	26.50	26.50	26.17	26.34	303100
2005-01-13	26.48	26.48	26.19	26.33	445300
2005-01-14	26.32	26.85	26.31	26.85	380300
2005-01-18	27.00	27.20	26.82	27.19	280200
2005-01-19	27.23	27.33	26.92	26.99	301100
2005-01-20	26.90	27.04	26.63	26.87	299800
2005-01-21	26.91	27.05	26.73	26.89	305800
2005-01-24	27.04	27.13	26.85	27.00	301900
2005-01-25	27.10	27.20	26.81	26.89	361800
2005-01-26	27.09	27.30	26.93	27.28	242700
2005-01-27	27.43	27.49	27.17	27.33	279200
2005-01-28	27.34	27.40	27.16	27.30	339100
2005-01-31	27.40	27.70	27.35	27.70	262000
2005-02-01	27.20	27.88	27.20	27.88	522500
2005-02-02	27.78	28.19	27.73	28.19	419000
2005-02-03	28.23	28.30	27.91	28.30	251200
2005-02-04	28.42	28.65	28.33	28.56	399400
2005-02-07	28.56	28.70	28.00	28.09	400300
2005-02-08	28.14	28.55	28.06	28.51	370200
2005-02-09	28.85	28.85	28.21	28.31	456600
2005-02-10	28.32	28.62	28.32	28.52	378500
2005-02-11	28.60	28.94	28.41	28.93	456400
2005-02-14	28.80	28.91	28.73	28.82	445400
2005-02-15	28.83	28.91	28.59	28.63	508900
2005-02-16	28.70	29.12	28.53	29.09	716600
2005-02-17	29.15	29.15	28.48	28.52	433200
2005-02-18	28.62	28.62	27.93	28.35	480000
2005-02-22	28.45	28.45	27.61	27.62	600600
2005-02-23	27.43	27.63	27.24	27.36	675500
2005-02-24	27.45	27.48	27.20	27.32	451500
2005-02-25	27.33	27.89	27.31	27.82	326800
2005-02-28	27.88	27.89	27.41	27.57	355900
2005-03-01	27.67	27.93	27.54	27.72	281600
2005-03-02	27.70	27.92	27.53	27.66	249800
2005-03-03	27.72	27.94	27.61	27.80	299300
2005-03-04	28.00	28.20	27.92	28.10	330600
2005-03-07	28.25	28.38	28.09	28.27	392100
2005-03-08	28.17	28.30	28.03	28.11	230600
2005-03-09	28.11	28.19	27.84	27.86	399400
2005-03-10	27.96	28.01	27.70	27.96	351500
2005-03-11	28.10	28.10	27.64	27.80	282800
2005-03-14	27.80	28.20	27.80	28.12	220400
2005-03-15	28.37	28.45	27.65	27.67	309200
2005-03-16	27.60	27.85	27.45	27.55	309000
2005-03-17	27.65	27.71	27.44	27.58	282000
2005-03-18	27.64	27.70	27.25	27.57	642900
2005-03-21	27.60	27.60	27.25	27.37	223400
2005-03-22	27.26	27.58	26.87	26.89	302200
2005-03-23	27.05	27.18	26.70	26.99	433100
2005-03-24	27.09	27.29	27.09	27.09	225500
2005-03-28	27.15	27.45	27.12	27.40	347300
2005-03-29	27.30	27.54	26.80	26.80	433200
2005-03-30	26.80	27.14	26.80	27.09	229400
2005-03-31	27.06	27.26	26.83	27.00	356400
2005-04-01	27.15	27.29	26.73	26.93	369500
2005-04-04	26.92	27.24	26.75	27.24	266000
2005-04-05	27.35	27.57	27.21	27.44	398100
2005-04-06	27.44	27.75	27.35	27.35	265100
2005-04-07	27.36	27.61	27.31	27.50	211900
2005-04-08	27.50	27.54	27.17	27.21	227300
2005-04-11	27.41	27.42	27.06	27.08	244300
2005-04-12	27.08	27.68	26.95	27.66	378000
2005-04-13	27.50	27.58	27.14	27.19	236800
2005-04-14	27.29	27.39	26.95	26.95	351500
2005-04-15	27.00	27.25	26.80	26.85	499600
2005-04-18	26.75	27.04	26.40	26.94	394200
2005-04-19	26.90	27.22	26.82	27.21	344200
2005-04-20	27.25	27.27	26.75	26.76	339000
2005-04-21	27.01	27.25	26.80	27.10	312100
2005-04-22	26.95	27.09	26.52	26.97	533100
2005-04-25	26.97	27.03	26.63	26.85	312500
2005-04-26	26.80	26.80	26.20	26.29	394200
2005-04-27	26.36	26.55	25.50	26.27	391900
2005-04-28	26.28	26.28	25.82	25.94	422600
2005-04-29	26.04	26.32	25.85	26.30	324700
2005-05-02	26.20	26.50	26.15	26.45	329500
2005-05-03	26.45	26.55	26.10	26.29	317000
2005-05-04	26.46	26.81	26.32	26.81	327900
2005-05-05	26.87	27.00	26.61	26.80	308700
2005-05-06	26.95	26.99	26.72	26.75	181600
2005-05-09	26.85	27.32	26.70	27.32	210100
2005-05-10	27.07	27.15	26.76	27.06	367900
2005-05-11	27.20	27.54	27.13	27.47	386300
2005-05-12	27.47	27.60	26.84	26.93	356900
2005-05-13	26.96	27.04	26.55	26.74	354000
2005-05-16	26.82	27.72	26.75	27.64	471400
2005-05-17	27.66	27.94	27.40	27.87	279000
2005-05-18	27.97	28.11	27.75	27.94	304000
2005-05-19	28.08	28.18	27.75	27.84	231800
2005-05-20	27.87	27.98	27.66	27.80	468600
2005-05-23	27.54	27.55	27.27	27.43	358600
2005-05-24	27.30	27.56	27.29	27.45	372000
2005-05-25	27.46	27.66	27.24	27.45	304000
2005-05-26	27.45	27.85	27.45	27.77	168100
2005-05-27	27.76	28.08	27.74	27.97	347000
2005-05-31	27.97	28.29	27.97	28.29	367900
2005-06-01	28.29	28.68	28.20	28.53	271800
2005-06-02	28.55	28.62	28.43	28.56	247100
2005-06-03	28.46	28.80	28.13	28.34	356300
2005-06-06	28.32	28.47	28.07	28.27	390700
2005-06-07	28.35	29.00	28.35	28.35	395200
2005-06-08	28.40	28.55	28.16	28.16	213000
2005-06-09	28.24	28.55	28.03	28.48	220000
2005-06-10	28.51	28.60	28.29	28.41	156200
2005-06-13	28.43	28.78	28.42	28.75	283400
2005-06-14	28.75	28.87	28.63	28.73	209500
2005-06-15	28.73	28.76	28.45	28.55	363700
2005-06-16	28.55	28.87	28.44	28.87	260100
2005-06-17	28.89	28.90	28.57	28.58	538900
2005-06-20	28.59	28.72	28.51	28.59	386800
2005-06-21	28.62	28.72	28.45	28.50	324800
2005-06-22	28.56	28.63	28.45	28.61	372000
2005-06-23	28.61	28.65	28.45	28.62	399500
2005-06-24	28.62	28.62	28.03	28.50	2093800
2005-06-27	28.50	28.62	28.45	28.50	395000
2005-06-28	28.65	28.77	28.57	28.70	289500
2005-06-29	28.75	28.84	28.51	28.55	335900
2005-06-30	28.62	28.92	28.56	28.80	330200
2005-07-01	28.90	29.11	28.85	29.10	415400
2005-07-05	29.10	29.18	29.00	29.12	155900
2005-07-06	29.18	29.18	28.90	28.93	262400
2005-07-07	28.80	29.35	28.66	29.35	330100
2005-07-08	29.41	29.48	29.18	29.42	231000
2005-07-11	29.42	29.46	29.01	29.05	328900
2005-07-12	29.05	29.36	28.76	29.25	374100
2005-07-13	29.26	29.32	29.09	29.21	152400
2005-07-14	29.39	29.42	28.84	28.87	175100
2005-07-15	28.87	29.01	28.75	28.90	160100
2005-07-18	28.94	29.03	28.79	28.95	171200
2005-07-19	29.08	29.08	28.80	28.95	245400
2005-07-20	28.85	29.00	28.70	28.94	99900
2005-07-21	28.97	28.97	28.52	28.60	125300
2005-07-22	28.60	28.84	28.60	28.83	184600
2005-07-25	28.86	29.07	28.83	28.98	193800
2005-07-26	29.06	29.11	28.91	29.03	160500
2005-07-27	29.09	29.16	28.93	29.00	191200
2005-07-28	29.00	29.59	29.00	29.50	162100
2005-07-29	29.31	29.46	29.16	29.16	207700
2005-08-01	29.27	29.47	29.08	29.09	212700
2005-08-02	29.16	29.78	29.16	29.76	197500
2005-08-03	29.76	29.97	29.45	29.66	186600
2005-08-04	29.53	29.55	29.17	29.27	215200
2005-08-05	29.32	29.32	28.66	28.85	182600
2005-08-08	28.84	29.16	28.25	28.26	495700
2005-08-09	29.15	29.15	28.50	28.76	562700
2005-08-10	28.94	29.49	28.85	29.15	337600
2005-08-11	29.19	29.49	29.05	29.23	243300
2005-08-12	29.25	29.55	29.21	29.45	206800
2005-08-15	29.45	29.66	29.34	29.35	210200
2005-08-16	29.25	29.42	29.11	29.17	225200
2005-08-17	29.18	29.18	28.71	28.72	336900
2005-08-18	28.70	28.91	28.50	28.68	349000
2005-08-19	28.68	28.83	28.48	28.67	262700
2005-08-22	28.77	29.13	28.73	29.06	362600
2005-08-23	28.60	28.67	28.44	28.55	224200
2005-08-24	28.50	28.94	28.45	28.46	281500
2005-08-25	28.52	28.85	28.52	28.80	192100
2005-08-26	28.89	29.07	28.84	28.92	380700
2005-08-29	28.91	28.94	28.67	28.85	262300
2005-08-30	28.90	29.06	28.72	28.88	288400
2005-08-31	28.98	29.60	28.90	29.59	408800
2005-09-01	29.59	29.67	29.26	29.56	362400
2005-09-02	29.56	29.56	29.23	29.38	251700
2005-09-06	29.53	29.73	29.43	29.57	209400
2005-09-07	29.65	29.74	29.44	29.59	280000
2005-09-08	29.62	29.62	29.36	29.44	341800
2005-09-09	29.45	29.65	29.41	29.52	355000
2005-09-12	29.52	29.53	29.18	29.37	290900
2005-09-13	29.43	29.45	29.06	29.09	230600
2005-09-14	29.08	29.19	28.91	29.05	367800
2005-09-15	29.06	29.24	28.97	29.05	516200
2005-09-16	29.20	29.30	29.02	29.24	345800
2005-09-19	29.15	29.32	28.99	29.00	133500
2005-09-20	29.00	29.08	28.83	28.95	216400
2005-09-21	28.96	29.13	28.51	28.61	247400
2005-09-22	28.71	28.74	28.16	28.23	311700
2005-09-23	28.24	28.54	28.18	28.47	229500
2005-09-26	28.47	28.62	28.21	28.58	229600
2005-09-27	28.58	28.80	28.49	28.58	154400
2005-09-28	28.61	28.70	28.32	28.39	177700
2005-09-29	28.39	28.56	28.09	28.53	265600
2005-09-30	28.49	28.62	28.23	28.25	341900
2005-10-03	28.26	28.44	28.26	28.36	369000
2005-10-04	28.38	28.62	28.16	28.23	303600
2005-10-05	28.25	28.40	27.76	27.77	429100
2005-10-06	27.78	28.35	27.26	27.48	1008700
2005-10-07	27.63	28.11	27.63	28.03	430700
2005-10-10	28.04	28.07	27.35	27.38	297700
2005-10-11	27.38	27.46	26.90	27.00	503600
2005-10-12	27.01	27.19	26.45	26.72	415600
2005-10-13	26.63	26.70	25.50	26.21	584900
2005-10-14	26.37	26.37	25.92	26.21	330300
2005-10-17	26.22	26.47	26.01	26.36	323600
2005-10-18	26.34	26.42	25.89	25.89	255700
2005-10-19	25.88	26.29	25.55	26.25	442400
2005-10-20	26.18	26.44	25.75	26.03	236200
2005-10-21	26.03	26.15	25.76	25.79	366000
2005-10-24	25.78	26.30	25.76	26.20	328500
2005-10-25	26.20	26.51	26.11	26.33	420100
2005-10-26	26.28	26.28	25.91	26.07	497100
2005-10-27	26.20	26.20	25.87	25.89	392700
2005-10-28	25.93	26.25	25.92	26.18	291600
2005-10-31	26.23	26.45	26.15	26.30	298800
2005-11-01	26.28	26.28	25.92	26.03	263800
2005-11-02	26.05	26.36	25.95	26.36	249500
2005-11-03	26.40	26.81	26.38	26.47	389400
2005-11-04	26.47	26.70	26.36	26.42	414400
2005-11-07	26.41	26.68	26.17	26.28	321900
2005-11-08	26.30	26.42	25.96	26.01	231400
2005-11-09	26.07	26.43	25.85	26.32	491600
2005-11-10	26.33	26.40	26.00	26.20	392400
2005-11-11	26.25	26.30	26.00	26.22	525100
2005-11-14	26.35	26.52	26.11	26.52	538200
2005-11-15	26.47	26.49	26.26	26.37	531700
2005-11-16	26.37	26.41	26.15	26.30	408500
2005-11-17	26.35	26.51	26.05	26.17	459800
2005-11-18	26.31	26.52	26.18	26.41	391600
2005-11-21	26.45	26.80	26.45	26.77	386500
2005-11-22	26.55	26.82	26.54	26.78	492300
2005-11-23	26.75	26.97	26.59	26.86	226400
2005-11-25	26.88	27.14	26.87	27.12	105200
2005-11-28	27.10	27.20	26.69	26.69	214800
2005-11-29	26.66	27.05	26.65	26.65	130600
2005-11-30	26.71	26.85	26.47	26.57	219700
2005-12-01	26.60	26.90	26.60	26.79	173300
2005-12-02	26.78	26.83	26.55	26.79	130100
2005-12-05	26.80	26.84	26.35	26.58	239600
2005-12-06	26.58	26.83	26.56	26.60	162100
2005-12-07	26.67	26.80	26.40	26.44	180800
2005-12-08	26.45	26.55	26.19	26.40	196800
2005-12-09	26.48	26.51	26.26	26.45	172100
2005-12-12	26.49	26.68	26.37	26.45	368300
2005-12-13	26.47	26.57	26.30	26.41	229300
2005-12-14	26.40	26.67	26.40	26.57	249200
2005-12-15	26.63	26.65	26.40	26.60	237800
2005-12-16	26.65	26.81	26.45	26.80	441600
2005-12-19	26.73	26.73	26.35	26.38	175200
2005-12-20	26.38	26.61	26.27	26.43	275900
2005-12-21	26.53	26.62	26.10	26.28	205500
2005-12-22	26.36	26.36	26.04	26.21	225300
2005-12-23	26.27	26.43	26.21	26.38	227600
2005-12-27	26.36	26.40	25.91	25.92	299400
2005-12-28	26.00	26.12	25.90	26.06	196200
2005-12-29	26.06	26.22	26.06	26.14	179800
2005-12-30	26.04	26.27	25.83	26.16	224400
2006-01-03	26.30	26.80	26.12	26.74	370300
2006-01-04	26.81	26.89	26.58	26.75	210600
2006-01-05	26.72	26.80	26.52	26.66	216800
2006-01-06	26.83	26.87	26.67	26.80	191200
2006-01-09	26.84	27.08	26.83	26.90	219500
2006-01-10	26.81	26.93	26.68	26.77	276000
2006-01-11	26.73	26.86	26.60	26.72	294900
2006-01-12	26.66	26.80	26.51	26.55	236900
2006-01-13	26.58	26.66	26.54	26.61	320200
2006-01-17	26.64	26.75	26.54	26.63	321400
2006-01-18	26.53	26.68	26.47	26.55	549100
2006-01-19	26.54	26.63	26.44	26.52	508300
2006-01-20	26.51	26.70	26.39	26.45	337100
2006-01-23	26.46	26.53	26.13	26.20	411900
2006-01-24	26.25	26.40	26.15	26.24	201500
2006-01-25	26.29	26.38	26.10	26.28	219200
2006-01-26	26.40	26.40	26.10	26.24	239200
2006-01-27	26.33	26.58	26.17	26.34	289100
2006-01-30	26.30	26.48	26.10	26.19	254500
2006-01-31	26.11	26.35	26.02	26.28	367700
2006-02-01	26.22	26.35	26.10	26.16	154700
2006-02-02	26.17	26.22	25.97	26.16	313800
2006-02-03	26.05	26.18	26.00	26.11	249700
2006-02-06	26.11	26.17	26.05	26.10	177000
2006-02-07	26.02	26.20	26.02	26.11	292300
2006-02-08	26.46	26.46	26.04	26.30	410200
2006-02-09	26.39	26.50	26.33	26.37	483200
2006-02-10	26.36	26.43	26.13	26.29	343800
2006-02-13	26.28	26.44	26.21	26.28	319800
2006-02-14	26.23	26.30	25.99	26.30	272900
2006-02-15	26.34	26.45	26.21	26.24	185900
2006-02-16	26.29	26.43	26.20	26.26	321600
2006-02-17	26.25	26.46	26.25	26.39	259300
2006-02-21	26.50	26.70	26.46	26.65	522300
2006-02-22	26.61	27.01	26.60	27.00	513100
2006-02-23	26.64	26.65	26.35	26.38	342900
2006-02-24	26.38	26.40	26.25	26.40	347000
2006-02-27	26.40	26.55	26.34	26.44	336900
2006-02-28	26.37	26.41	26.19	26.40	322800
2006-03-01	26.49	26.49	26.20	26.29	219100
2006-03-02	26.22	26.39	26.16	26.39	210300
2006-03-03	26.32	26.43	26.24	26.27	220500
2006-03-06	26.25	26.32	26.10	26.20	375100
2006-03-07	26.20	26.24	26.05	26.10	357400
2006-03-08	26.10	26.31	26.00	26.15	256900
2006-03-09	26.23	26.24	26.10	26.19	186900
2006-03-10	26.18	26.40	26.15	26.36	175600
2006-03-13	26.50	26.53	26.35	26.52	183200
2006-03-14	26.50	26.53	26.37	26.47	238000
2006-03-15	26.55	26.59	26.42	26.58	185300
2006-03-16	26.62	26.80	26.55	26.71	244400
2006-03-17	26.81	26.86	26.60	26.86	210800
2006-03-20	26.85	26.95	26.55	26.64	185900
2006-03-21	26.62	26.69	26.45	26.45	222800
2006-03-22	26.46	26.49	26.36	26.40	188300
2006-03-23	26.40	26.47	26.30	26.35	174900
2006-03-24	26.35	26.54	26.30	26.50	228800
2006-03-27	26.45	26.55	26.23	26.28	329400
2006-03-28	26.33	26.33	25.98	26.20	286600
2006-03-29	26.20	26.45	26.15	26.41	207600
2006-03-30	26.41	26.53	26.26	26.47	279500
2006-03-31	26.43	26.49	26.16	26.33	291800
2006-04-03	26.30	26.47	26.21	26.22	174100
2006-04-04	26.23	26.59	26.14	26.58	314400
2006-04-05	26.62	26.76	26.44	26.76	188100
2006-04-06	26.80	26.80	26.52	26.63	233000
2006-04-07	26.60	26.75	26.17	26.30	292200
2006-04-10	26.30	26.53	26.28	26.53	230000
2006-04-11	26.61	26.62	26.38	26.42	253500
2006-04-12	26.36	26.59	26.20	26.32	200900
2006-04-13	26.27	26.30	26.09	26.12	356100
2006-04-17	26.15	26.31	26.12	26.29	253900
2006-04-18	26.22	26.46	26.13	26.21	396800
2006-04-19	26.14	26.53	26.14	26.53	368600
2006-04-20	26.50	26.66	26.50	26.60	305900
2006-04-21	26.61	26.75	26.60	26.70	263000
2006-04-24	26.64	26.65	26.36	26.60	306500
2006-04-25	26.54	26.55	26.40	26.45	304200
2006-04-26	26.50	26.65	26.38	26.46	197700
2006-04-27	26.46	26.70	26.30	26.65	186800
2006-04-28	26.58	26.74	26.41	26.54	180500
2006-05-01	26.52	26.85	26.52	26.65	281800
2006-05-02	26.68	26.84	26.50	26.70	333400
2006-05-03	26.64	27.00	26.60	26.96	420100
2006-05-04	26.91	27.38	26.91	27.25	282000
2006-05-05	27.25	27.48	27.24	27.41	415800
2006-05-08	27.39	27.73	27.30	27.73	297700
2006-05-09	27.70	27.71	27.27	27.33	266100
2006-05-10	27.33	27.55	27.31	27.48	143300
2006-05-11	27.47	27.48	26.87	27.05	300900
2006-05-12	27.06	27.12	26.96	27.06	280600
2006-05-15	27.07	27.09	26.68	26.85	318700
2006-05-16	26.90	26.91	26.40	26.43	304700
2006-05-17	26.41	26.55	26.11	26.20	537300
2006-05-18	26.17	26.42	26.15	26.17	190600
2006-05-19	26.19	26.46	26.15	26.30	167000
2006-05-22	26.30	26.72	26.21	26.57	271100
2006-05-23	26.29	26.29	26.08	26.09	428900
2006-05-24	26.11	26.13	25.55	26.00	439200
2006-05-25	26.40	26.69	26.15	26.57	437700
2006-05-26	26.68	26.83	26.63	26.71	196400
2006-05-30	26.68	26.83	26.52	26.53	212000
2006-05-31	26.68	26.90	26.59	26.84	502500
2006-06-01	26.89	27.01	26.70	27.00	404700
2006-06-02	27.09	27.31	26.99	27.23	184700
2006-06-05	27.19	27.23	26.79	26.88	341300
2006-06-06	26.85	26.94	26.52	26.78	252400
2006-06-07	26.90	26.92	26.60	26.61	241700
2006-06-08	26.62	26.88	26.44	26.87	247500
2006-06-09	27.00	27.10	26.72	26.92	170700
2006-06-12	26.94	26.98	26.64	26.68	136400
2006-06-13	26.75	26.81	26.16	26.26	245500
2006-06-14	26.26	26.39	26.01	26.30	249900
2006-06-15	26.45	26.79	26.31	26.65	234800
2006-06-16	26.66	26.74	26.55	26.65	180400
2006-06-19	26.70	26.75	26.25	26.35	186500
2006-06-20	26.35	26.48	26.28	26.40	274400
2006-06-21	26.45	26.71	26.30	26.63	246800
2006-06-22	26.63	26.75	26.55	26.72	335900
2006-06-23	26.67	27.10	26.61	27.06	345300
2006-06-26	27.09	27.40	27.04	27.36	330600
2006-06-27	27.41	27.60	27.36	27.52	433100
2006-06-28	27.57	27.67	27.55	27.63	610500
2006-06-29	27.63	27.86	27.43	27.82	412600
2006-06-30	28.00	28.03	27.74	27.91	523300
2006-07-03	28.00	28.24	27.75	28.23	148500
2006-07-05	28.20	28.25	28.02	28.24	310800
2006-07-06	28.24	28.47	28.17	28.43	423800
2006-07-07	28.44	28.55	28.25	28.35	383300
2006-07-10	28.47	28.61	28.35	28.50	269600
2006-07-11	28.53	28.70	28.27	28.70	213200
2006-07-12	28.70	28.85	28.52	28.55	170900
2006-07-13	28.49	28.49	28.15	28.27	157100
2006-07-14	28.32	28.34	28.00	28.08	202500
2006-07-17	28.05	28.24	27.95	28.08	214600
2006-07-18	28.10	28.30	27.95	28.19	368300
2006-07-19	28.22	28.67	28.22	28.59	288000
2006-07-20	28.63	28.80	28.58	28.62	243700
2006-07-21	28.62	28.79	28.47	28.59	196000
2006-07-24	28.65	28.87	28.59	28.86	191700
2006-07-25	28.86	29.00	28.80	28.97	188000
2006-07-26	28.94	29.11	28.93	29.09	289400
2006-07-27	29.23	29.25	28.87	29.00	140800
2006-07-28	29.00	29.22	29.00	29.09	147700
2006-07-31	29.01	29.01	28.73	28.77	172000
2006-08-01	28.81	29.12	28.74	29.02	196000
2006-08-02	29.00	29.15	28.83	28.92	207700
2006-08-03	28.91	28.98	28.58	28.69	187000
2006-08-04	28.75	28.93	28.71	28.83	357500
2006-08-07	28.73	28.85	28.42	28.54	174700
2006-08-08	28.54	28.75	28.32	28.32	294500
2006-08-09	28.32	28.85	28.32	28.85	258200
2006-08-10	28.25	28.72	27.63	28.70	801800
2006-08-11	28.70	28.70	28.39	28.56	280600
2006-08-14	28.67	28.81	28.57	28.74	267700
2006-08-15	28.91	29.12	28.83	29.11	268900
2006-08-16	29.12	29.12	28.75	28.79	251300
2006-08-17	28.80	28.91	28.55	28.70	217900
2006-08-18	28.84	28.99	28.74	28.94	220300
2006-08-21	28.98	29.10	28.72	28.80	313300
2006-08-22	28.75	29.06	28.75	29.05	258700
2006-08-23	28.65	28.70	28.26	28.30	350800
2006-08-24	28.23	28.26	27.93	28.19	432300
2006-08-25	28.15	28.29	28.10	28.25	264000
2006-08-28	28.23	28.48	28.21	28.48	294300
2006-08-29	28.55	28.59	28.32	28.55	259400
2006-08-30	28.59	28.65	28.33	28.38	192000
2006-08-31	28.45	28.90	28.45	28.80	368600
2006-09-01	28.87	28.97	28.66	28.67	278400
2006-09-05	28.65	28.79	28.65	28.75	364300
2006-09-06	28.75	28.75	28.27	28.36	254000
2006-09-07	28.22	28.41	28.00	28.00	222500
2006-09-08	28.12	28.21	28.02	28.10	199500
2006-09-11	28.10	28.13	27.87	28.09	291900
2006-09-12	28.00	28.14	27.92	28.09	289000
2006-09-13	28.08	28.26	27.98	28.26	234500
2006-09-14	28.20	28.36	28.15	28.24	245200
2006-09-15	28.26	28.34	28.03	28.28	295300
2006-09-18	28.27	28.27	27.94	28.09	219700
2006-09-19	28.04	28.09	27.80	28.06	155000
2006-09-20	28.07	28.28	28.01	28.22	232700
2006-09-21	28.23	28.23	27.94	27.99	253600
2006-09-22	27.99	28.14	27.85	27.96	167200
2006-09-25	28.06	28.23	27.90	28.13	387300
2006-09-26	28.14	28.45	28.01	28.42	310900
2006-09-27	28.33	28.82	28.32	28.81	276400
2006-09-28	28.81	28.85	28.64	28.75	177800
2006-09-29	28.73	28.77	28.47	28.55	183600
2006-10-02	28.52	28.70	28.44	28.45	122800
2006-10-03	28.53	28.61	28.40	28.60	337900
2006-10-04	28.48	28.75	28.41	28.70	194600
2006-10-05	28.65	29.18	28.65	29.12	377800
2006-10-06	29.02	29.06	28.79	28.98	179200
2006-10-09	28.88	28.98	28.80	28.98	128800
2006-10-10	28.91	29.12	28.91	29.11	154700
2006-10-11	29.22	29.22	28.85	28.95	171600
2006-10-12	29.00	29.25	28.97	29.24	593300
2006-10-13	29.25	29.72	29.25	29.65	282600
2006-10-16	29.66	29.80	29.59	29.72	268600
2006-10-17	29.67	29.80	29.59	29.80	148200
2006-10-18	29.82	30.00	29.80	29.92	195600
2006-10-19	29.99	30.11	29.90	30.07	160200
2006-10-20	30.02	30.22	29.95	30.19	173000
2006-10-23	30.09	30.32	29.97	30.18	305000
2006-10-24	30.08	30.24	29.97	30.19	295900
2006-10-25	30.00	30.77	30.00	30.64	344600
2006-10-26	30.71	30.96	30.58	30.89	207700
2006-10-27	30.81	30.95	30.65	30.66	143400
2006-10-30	30.59	30.83	30.59	30.80	160000
2006-10-31	30.79	30.86	30.58	30.73	180100
2006-11-01	30.92	31.10	30.83	30.91	317700
2006-11-02	30.86	30.93	30.73	30.92	210400
2006-11-03	30.91	31.05	30.88	31.00	201800
2006-11-06	30.96	31.33	30.90	31.23	167200
2006-11-07	31.23	31.55	31.18	31.27	209700
2006-11-08	31.18	31.79	31.14	31.56	251700
2006-11-09	31.61	31.96	31.50	31.84	251200
2006-11-10	31.85	31.86	31.64	31.74	296100
2006-11-13	31.70	32.09	31.70	32.08	180800
2006-11-14	32.07	32.19	31.65	32.04	259900
2006-11-15	32.14	32.58	32.13	32.58	472400
2006-11-16	32.60	32.71	32.21	32.23	290100
2006-11-17	32.28	32.62	32.25	32.62	281900
2006-11-20	32.54	33.09	32.47	33.01	370900
2006-11-21	33.00	33.06	32.72	32.85	275400
2006-11-22	32.66	32.72	32.15	32.21	487800
2006-11-24	32.21	32.60	32.16	32.60	93300
2006-11-27	32.50	32.51	31.96	32.03	461600
2006-11-28	31.95	32.09	31.90	32.06	363700
2006-11-29	32.15	32.63	32.15	32.62	279100
2006-11-30	32.61	32.78	32.48	32.77	290200
2006-12-01	32.70	32.75	32.32	32.75	295500
2006-12-04	32.60	32.86	32.44	32.83	431900
2006-12-05	32.76	32.85	32.73	32.82	287400
2006-12-06	32.87	32.87	32.57	32.72	280400
2006-12-07	32.62	32.70	31.91	32.07	443800
2006-12-08	31.80	31.90	31.50	31.84	3075900
2006-12-11	31.85	32.27	31.74	32.24	597900
2006-12-12	32.18	32.31	31.96	32.12	407400
2006-12-13	32.09	32.19	31.97	32.05	347200
2006-12-14	32.00	32.15	31.91	31.95	284700
2006-12-15	32.05	32.45	31.85	32.25	626800
2006-12-18	32.15	32.21	31.63	31.76	295600
2006-12-19	31.65	32.08	31.62	32.07	438300
2006-12-20	32.15	32.17	31.94	31.95	370300
2006-12-21	31.90	32.14	31.79	31.92	221700
2006-12-22	31.93	31.95	31.64	31.84	111800
2006-12-26	31.76	32.11	31.76	32.02	165700
2006-12-27	32.09	32.43	32.08	32.34	196900
2006-12-28	32.24	32.42	32.22	32.29	136800
2006-12-29	32.30	32.30	31.90	31.91	236900
2007-01-03	31.81	32.30	31.06	32.24	484100
2007-01-04	32.26	32.26	31.97	32.06	236900
2007-01-05	31.95	31.97	31.37	31.60	359700
2007-01-08	31.62	31.66	31.32	31.45	309900
2007-01-09	31.45	31.55	31.20	31.47	293200
2007-01-10	31.36	31.43	31.02	31.10	309700
2007-01-11	31.04	31.48	31.04	31.36	431700
2007-01-12	31.36	31.50	30.36	31.30	438000
2007-01-16	31.20	31.46	31.11	31.31	278200
2007-01-17	31.31	31.44	31.18	31.44	219300
2007-01-18	31.50	31.53	31.20	31.23	250200
2007-01-19	31.50	31.50	31.14	31.42	252400
2007-01-22	31.41	31.42	31.27	31.31	220200
2007-01-23	31.25	31.69	31.25	31.49	281300
2007-01-24	31.44	31.72	31.40	31.59	222300
2007-01-25	31.63	31.65	31.02	31.05	261100
2007-01-26	31.16	31.25	30.79	31.23	326800
2007-01-29	31.30	31.30	31.00	31.08	328300
2007-01-30	31.13	31.31	31.11	31.24	244700
2007-01-31	31.29	31.33	31.01	31.24	300900
2007-02-01	31.30	31.57	31.23	31.55	237100
2007-02-02	31.65	31.65	31.40	31.50	219600
2007-02-05	31.50	31.57	31.28	31.47	335400
2007-02-06	31.47	31.67	31.24	31.67	308400
2007-02-07	31.67	32.00	31.50	31.95	328700
2007-02-08	31.85	32.40	31.85	32.36	385000
2007-02-09	32.40	32.44	32.06	32.23	254700
2007-02-12	32.13	32.31	31.98	32.12	185725
2007-02-13	32.23	32.76	32.19	32.75	416636
2007-02-14	32.75	33.00	32.72	32.94	348614
2007-02-15	32.97	33.02	32.84	32.94	413600
2007-02-16	32.94	32.95	32.67	32.87	255800
2007-02-20	32.88	33.07	32.76	33.00	397400
2007-02-21	32.95	33.00	32.70	32.78	277100
2007-02-22	32.46	32.59	32.34	32.53	311700
2007-02-23	32.46	32.55	32.21	32.36	284300
2007-02-26	32.36	32.55	32.23	32.32	349984
2007-02-27	32.19	32.19	31.62	31.71	401800
2007-02-28	31.80	31.91	31.46	31.46	607700
2007-03-01	31.30	31.59	31.00	31.40	405801
2007-03-02	31.40	31.45	31.11	31.28	253000
2007-03-05	31.08	31.17	30.63	30.63	329000
2007-03-06	30.72	31.25	30.72	31.23	289100
2007-03-07	31.25	31.47	31.09	31.29	283000
2007-03-08	31.33	31.50	31.30	31.36	230100
2007-03-09	31.47	31.53	31.16	31.18	266300
2007-03-12	31.22	31.54	31.16	31.47	193800
2007-03-13	31.47	31.56	30.95	31.00	315300
2007-03-14	31.08	31.45	30.87	31.36	316800
2007-03-15	31.30	31.88	31.24	31.75	397900
2007-03-16	31.86	32.21	31.65	31.74	361400
2007-03-19	31.86	32.12	31.86	32.00	559300
2007-03-20	31.93	32.06	31.80	31.90	630400
2007-03-21	31.91	32.38	31.81	32.29	467000
2007-03-22	32.19	32.37	32.18	32.25	451900
2007-03-23	31.44	31.70	30.83	31.15	1657000
2007-03-26	31.00	31.21	30.46	31.15	569000
2007-03-27	31.14	31.22	30.82	31.15	594100
2007-03-28	31.15	31.41	31.01	31.30	431000
2007-03-29	31.41	31.41	31.10	31.39	334300
2007-03-30	31.47	31.71	31.15	31.28	613200
2007-04-02	31.10	31.35	30.66	31.30	556362
2007-04-03	31.34	31.64	31.21	31.50	446500
2007-04-04	31.61	31.80	31.49	31.79	483400
2007-04-05	31.75	31.80	31.54	31.62	600100
2007-04-09	31.77	32.10	31.58	32.10	513900
2007-04-10	32.21	32.61	32.00	32.58	641400
2007-04-11	32.55	32.62	32.34	32.42	340800
2007-04-12	32.48	32.49	32.27	32.45	311100
2007-04-13	32.44	32.55	32.36	32.45	389200
2007-04-16	32.44	32.62	32.43	32.56	498800
2007-04-17	32.54	32.71	32.33	32.55	374528
2007-04-18	32.44	32.48	32.20	32.32	353100
2007-04-19	32.20	32.31	32.08	32.19	235800
2007-04-20	32.25	32.35	31.93	32.20	342000
2007-04-23	32.15	32.32	32.08	32.14	236000
2007-04-24	32.07	32.23	31.92	32.14	365180
2007-04-25	32.14	32.43	32.06	32.27	399600
2007-04-26	32.29	32.30	32.09	32.17	301100
2007-04-27	32.01	32.23	31.92	32.01	356400
2007-04-30	32.10	32.44	31.72	31.72	357900
2007-05-01	31.68	32.25	31.59	32.09	431200
2007-05-02	32.16	32.24	31.70	31.99	474720
2007-05-03	32.00	32.16	31.66	32.07	458200
2007-05-04	32.15	32.39	31.84	32.06	467700
2007-05-07	32.10	32.28	32.00	32.10	403900
2007-05-08	31.94	32.26	31.94	32.22	442100
2007-05-09	32.20	32.37	32.13	32.33	263200
2007-05-10	32.21	32.21	31.83	31.83	296300
2007-05-11	31.85	32.19	31.85	32.07	305100
2007-05-14	32.10	32.26	32.05	32.13	236300
2007-05-15	32.20	32.52	32.13	32.13	647400
2007-05-16	32.13	32.62	32.13	32.49	722100
2007-05-17	32.57	32.91	32.57	32.85	850300
2007-05-18	32.85	33.02	32.70	32.82	338300
2007-05-21	32.82	33.12	32.71	33.06	374000
2007-05-22	33.06	33.47	32.94	33.11	417200
2007-05-23	32.84	32.99	32.44	32.51	384500
2007-05-24	32.38	32.67	31.88	32.01	532000
2007-05-25	32.01	32.19	31.74	31.87	264200
2007-05-29	31.95	32.64	31.95	32.16	284500
2007-05-30	31.89	32.80	31.89	32.44	344200
2007-05-31	32.41	32.55	32.34	32.39	453100
2007-06-01	32.36	32.60	32.32	32.48	379400
2007-06-04	32.40	32.49	32.27	32.43	389500
2007-06-05	32.38	32.40	32.08	32.12	308100
2007-06-06	32.14	32.14	31.58	31.68	508300
2007-06-07	31.50	31.54	30.70	30.76	578800
2007-06-08	30.63	30.80	30.37	30.66	405000
2007-06-11	30.72	31.26	30.62	30.72	502100
2007-06-12	30.76	30.76	29.91	30.10	631600
2007-06-13	30.12	30.29	29.93	30.04	602300
2007-06-14	30.01	30.30	30.01	30.27	257100
2007-06-15	30.53	30.59	30.27	30.56	330500
2007-06-18	30.51	30.58	30.24	30.38	384800
2007-06-19	30.21	30.51	30.05	30.44	437700
2007-06-20	30.62	30.83	30.06	30.13	469300
2007-06-21	30.04	30.17	29.81	30.07	216700
2007-06-22	29.93	30.35	29.66	29.83	387200
2007-06-25	29.83	29.95	29.63	29.81	374900
2007-06-26	29.82	30.04	29.38	29.38	381900
2007-06-27	29.23	29.92	29.11	29.91	535500
2007-06-28	30.01	30.30	29.81	29.95	282600
2007-06-29	30.09	30.28	29.91	30.06	268600
2007-07-02	30.10	30.68	30.10	30.33	502300
2007-07-03	30.46	30.66	30.43	30.52	164700
2007-07-05	30.59	30.76	30.22	30.34	466500
2007-07-06	30.44	30.84	30.22	30.29	375700
2007-07-09	30.40	30.40	30.12	30.39	468300
2007-07-10	30.34	30.61	30.24	30.24	513500
2007-07-11	30.25	30.50	30.06	30.17	366400
2007-07-12	30.30	30.66	30.30	30.66	274500
2007-07-13	30.69	30.78	30.51	30.64	312100
2007-07-16	30.55	30.61	30.14	30.20	220700
2007-07-17	30.13	30.39	30.05	30.05	301800
2007-07-18	30.01	30.18	29.78	30.11	384700
2007-07-19	30.31	30.31	29.76	30.24	390700
2007-07-20	30.12	30.25	29.83	29.85	271200
2007-07-23	30.10	30.53	30.00	30.17	659700
2007-07-24	30.15	30.15	29.34	29.41	338900
2007-07-25	29.68	29.85	29.28	29.58	528600
2007-07-26	28.97	29.45	28.82	29.21	733100
2007-07-27	29.30	29.40	28.39	28.45	853700
2007-07-30	28.61	29.15	28.43	28.44	650600
2007-07-31	28.63	28.78	28.01	28.07	697800
2007-08-01	28.07	28.55	27.96	28.45	583600
2007-08-02	28.58	28.78	28.10	28.37	494100
2007-08-03	28.28	28.35	27.25	27.31	896500
2007-08-06	27.43	27.69	26.91	27.69	954600
2007-08-07	27.70	28.16	27.23	27.88	771700
2007-08-08	27.03	27.60	26.22	26.73	2031200
2007-08-09	26.14	26.58	23.87	26.47	2366700
2007-08-10	26.42	28.17	25.85	27.80	1305000
2007-08-13	28.00	28.19	27.38	27.42	989000
2007-08-14	27.33	27.72	26.98	27.01	402100
2007-08-15	26.79	27.59	26.58	26.69	529400
2007-08-16	26.69	27.00	26.00	26.85	998500
2007-08-17	27.32	27.50	26.66	27.23	783500
2007-08-20	27.22	27.53	26.89	27.35	417800
2007-08-21	27.39	27.76	27.22	27.48	344000
2007-08-22	27.60	27.70	27.23	27.57	303400
2007-08-23	27.35	27.61	27.10	27.35	384500
2007-08-24	27.35	27.84	27.30	27.84	316500
2007-08-27	28.68	28.90	27.71	27.85	613100
2007-08-28	27.90	28.14	27.52	27.53	430000
2007-08-29	27.84	28.11	27.46	27.98	466000
2007-08-30	27.99	28.56	27.84	27.91	897700
2007-08-31	28.32	28.33	27.87	28.11	666600
2007-09-04	28.29	28.46	28.14	28.16	425900
2007-09-05	28.13	28.16	27.69	27.92	484100
2007-09-06	27.93	28.02	27.56	27.83	541500
2007-09-07	27.83	27.83	27.39	27.54	379400
2007-09-10	27.52	27.77	27.28	27.68	712200
2007-09-11	27.74	28.22	27.52	28.20	711000
2007-09-12	28.30	28.58	28.06	28.12	709700
2007-09-13	28.20	28.24	27.68	27.76	542400
2007-09-14	27.60	27.66	27.39	27.59	408800
2007-09-17	27.46	27.60	27.32	27.42	188900
2007-09-18	27.43	27.88	27.32	27.87	404900
2007-09-19	27.89	28.33	27.89	28.18	392600
2007-09-20	28.15	28.30	28.07	28.23	361500
2007-09-21	28.50	28.55	28.17	28.30	365700
2007-09-24	28.30	28.44	28.20	28.32	278700
2007-09-25	28.33	28.38	28.15	28.25	285600
2007-09-26	28.42	28.65	28.35	28.50	208600
2007-09-27	28.71	28.73	28.40	28.44	283600
2007-09-28	28.52	28.63	28.18	28.32	346000
2007-10-01	28.48	28.98	28.46	28.92	367000
2007-10-02	28.87	28.97	28.68	28.83	356500
2007-10-03	28.92	29.07	28.65	28.92	359800
2007-10-04	29.00	29.07	28.81	29.00	321800
2007-10-05	29.01	29.28	28.95	29.28	448100
2007-10-08	29.34	29.47	29.13	29.17	203200
2007-10-09	29.29	29.44	29.16	29.44	283000
2007-10-10	29.46	29.46	29.08	29.32	274100
2007-10-11	29.48	29.60	29.28	29.46	375300
2007-10-12	29.49	29.63	29.27	29.38	331550
2007-10-15	29.38	29.38	28.66	28.85	301400
2007-10-16	28.86	28.99	28.49	28.63	311500
2007-10-17	28.60	28.73	28.00	28.27	306300
2007-10-18	28.33	28.43	28.16	28.29	310000
2007-10-19	28.29	28.32	27.73	27.78	207600
2007-10-22	27.69	27.95	27.54	27.92	429900
2007-10-23	28.27	28.33	27.60	28.06	362700
2007-10-24	28.06	28.16	27.61	28.12	358100
2007-10-25	28.12	28.36	27.96	28.08	342700
2007-10-26	28.14	28.24	27.83	28.12	468800
2007-10-29	28.08	28.28	27.73	27.96	372600
2007-10-30	27.94	28.13	27.70	27.77	392800
2007-10-31	27.68	28.20	27.60	28.05	482300
2007-11-01	27.95	28.08	27.62	27.76	334500
2007-11-02	28.00	28.13	27.61	28.08	747500
2007-11-05	28.18	28.18	27.72	27.83	590420
2007-11-06	28.02	28.03	27.50	27.84	357700
2007-11-07	27.87	27.87	26.95	26.95	249050
2007-11-08	27.00	27.99	26.50	26.96	929401
2007-11-09	26.64	26.93	26.44	26.80	714600
2007-11-12	27.02	27.12	26.72	26.77	513500
2007-11-13	26.83	27.12	26.81	27.12	498000
2007-11-14	27.42	27.42	26.90	27.02	577005
2007-11-15	27.07	27.21	26.80	27.21	602800
2007-11-16	27.11	27.31	26.64	26.90	721000
2007-11-19	26.71	26.97	26.65	26.90	546117
2007-11-20	26.79	26.98	26.44	26.92	694300
2007-11-21	26.80	26.80	26.36	26.47	498000
2007-11-23	26.55	26.69	26.31	26.58	101533
2007-11-26	26.59	26.60	26.15	26.21	899800
2007-11-27	26.37	26.37	26.01	26.13	839600
2007-11-28	26.13	26.34	26.08	26.20	661109
2007-11-29	26.22	26.34	26.04	26.11	391300
2007-11-30	26.11	26.50	26.07	26.19	728317
2007-12-03	26.30	26.39	26.10	26.18	485300
2007-12-04	26.26	26.51	26.10	26.49	494410
2007-12-05	26.83	26.90	26.57	26.82	452100
2007-12-06	26.90	27.39	26.74	27.39	415900
2007-12-07	27.43	27.49	26.98	27.07	392281
2007-12-10	27.29	27.29	26.89	27.19	308774
2007-12-11	27.29	27.45	26.97	27.03	572400
2007-12-12	27.20	27.35	26.71	26.94	504400
2007-12-13	26.66	27.28	26.65	27.28	454301
2007-12-14	26.98	27.30	26.84	26.88	443900
2007-12-17	26.91	26.98	26.63	26.74	359200
2007-12-18	27.08	27.15	26.67	27.15	450600
2007-12-19	27.04	28.09	26.91	27.43	1133700
2007-12-20	27.47	28.00	27.47	28.00	681400
2007-12-21	28.00	28.65	27.81	28.65	884941
2007-12-24	28.52	28.83	28.31	28.76	371600
2007-12-26	28.71	28.71	28.26	28.39	348900
2007-12-27	28.44	28.48	28.07	28.21	281500
2007-12-28	28.25	28.37	28.10	28.10	319374
2007-12-31	28.15	28.19	27.83	28.04	268020
2008-01-02	28.04	28.18	27.74	27.95	409500
2008-01-03	27.93	28.17	27.71	27.79	541600
2008-01-04	27.60	27.89	27.60	27.67	415900
2008-01-07	27.86	28.15	27.71	27.94	378043
2008-01-08	28.09	28.29	27.95	28.00	471400
2008-01-09	27.85	28.17	27.79	28.17	617584
2008-01-10	27.95	28.34	27.75	28.02	576573
2008-01-11	27.85	27.98	27.47	27.85	647600
2008-01-14	27.92	28.32	27.63	27.87	890300
2008-01-15	27.84	27.90	27.30	27.56	688850
2008-01-16	27.65	27.82	27.35	27.60	556600
2008-01-17	27.66	27.85	27.28	27.36	834110
2008-01-18	27.46	27.46	26.70	26.92	900434
2008-01-22	26.14	27.17	26.00	26.91	1338822
2008-01-23	26.66	27.94	26.43	27.85	1034924
2008-01-24	28.03	28.13	27.56	27.56	1127800
2008-01-25	27.67	27.79	27.38	27.47	767600
2008-01-28	27.40	27.91	27.34	27.80	869866
2008-01-29	27.80	28.46	27.80	28.32	739516
2008-01-30	28.35	28.85	28.02	28.25	870300
2008-01-31	28.11	28.84	27.96	28.68	723800
2008-02-01	28.71	29.29	28.62	28.96	730175
2008-02-04	28.82	29.11	28.68	28.91	694200
2008-02-05	28.83	28.83	28.21	28.33	659630
2008-02-06	28.70	28.70	27.52	27.63	771800
2008-02-07	27.59	27.78	27.22	27.46	597196
2008-02-08	27.50	27.74	27.36	27.51	504300
2008-02-11	27.54	28.00	27.17	27.96	715379
2008-02-12	27.97	27.97	27.43	27.63	592105
2008-02-13	27.61	27.85	27.48	27.51	381100
2008-02-14	27.42	27.65	27.14	27.24	548609
2008-02-15	27.24	27.24	26.81	27.04	620425
2008-02-19	27.17	27.45	27.07	27.23	616181
2008-02-20	27.15	27.68	27.09	27.65	495300
2008-02-21	27.44	27.44	26.79	26.85	821128
2008-02-22	26.86	26.95	26.53	26.72	518950
2008-02-25	26.87	27.21	26.67	27.07	363900
2008-02-26	26.96	27.13	26.87	27.13	400565
2008-02-27	26.86	27.12	26.70	26.74	285200
2008-02-28	26.58	26.70	26.33	26.61	412500
2008-02-29	26.51	26.59	25.84	26.00	486566
2008-03-03	26.08	26.26	25.81	26.07	551290
2008-03-04	25.90	26.40	25.88	26.34	516644
2008-03-05	26.52	26.52	26.07	26.24	482300
2008-03-06	26.12	26.23	25.77	25.87	378419
2008-03-07	25.72	26.00	25.52	25.78	636210
2008-03-10	25.70	25.91	25.55	25.60	614600
2008-03-11	26.10	26.22	25.65	26.03	772748
2008-03-12	25.98	26.22	25.67	25.67	374400
2008-03-13	25.50	26.03	25.50	25.85	747199
2008-03-14	25.87	26.07	25.51	25.90	732500
2008-03-17	25.90	25.90	25.30	25.61	808127
2008-03-18	25.82	25.90	25.44	25.68	680200
2008-03-19	25.92	26.00	25.28	25.28	454310
2008-03-20	25.30	25.53	25.14	25.22	573700
2008-03-24	25.41	25.58	25.11	25.11	676700
2008-03-25	25.15	25.29	25.00	25.10	622400
2008-03-26	25.06	25.36	25.01	25.24	665500
2008-03-27	25.46	25.59	25.20	25.30	541400
2008-03-28	25.45	25.57	25.02	25.09	335778
2008-03-31	25.09	25.57	25.06	25.50	532400
2008-04-01	25.75	26.27	25.55	26.27	456662
2008-04-02	26.39	26.84	26.13	26.78	499150
2008-04-03	26.89	26.98	26.61	26.72	554581
2008-04-04	26.83	27.00	26.43	26.44	406520
2008-04-07	26.59	26.99	26.54	26.82	254300
2008-04-08	26.57	26.67	26.34	26.41	537220
2008-04-09	26.35	26.67	26.18	26.25	444800
2008-04-10	26.15	26.20	26.00	26.05	259300
2008-04-11	26.00	26.13	25.77	25.81	435790
2008-04-14	25.81	26.00	25.74	25.83	372612
2008-04-15	25.81	26.30	25.81	26.30	331980
2008-04-16	26.37	27.12	26.36	27.07	451616
2008-04-17	27.02	27.25	26.90	27.11	226230
2008-04-18	27.20	27.36	27.09	27.36	325802
2008-04-21	27.29	27.35	26.89	27.01	201011
2008-04-22	26.90	27.00	26.66	26.81	294175
2008-04-23	26.79	27.38	26.70	27.31	671471
2008-04-24	27.46	28.02	27.19	27.64	993514
2008-04-25	27.65	27.98	27.65	27.88	262258
2008-04-28	28.02	28.10	27.79	28.07	288332
2008-04-29	27.93	28.27	27.73	27.94	329933
2008-04-30	28.00	28.17	27.57	27.68	385197
2008-05-01	27.80	28.17	27.68	28.10	449209
2008-05-02	28.20	28.42	27.74	27.97	532066
2008-05-05	27.87	28.58	27.83	28.44	562432
2008-05-06	28.30	28.59	28.26	28.43	368595
2008-05-07	28.49	28.63	27.90	27.90	525956
2008-05-08	27.90	27.90	27.43	27.65	670876
2008-05-09	27.62	27.92	27.62	27.86	458640
2008-05-12	28.00	28.05	27.86	27.98	351239
2008-05-13	27.87	28.20	27.74	28.13	364067
2008-05-14	28.08	28.60	28.03	28.54	257435
2008-05-15	28.62	28.64	28.27	28.34	187803
2008-05-16	28.46	28.58	28.16	28.28	260622
2008-05-19	28.15	28.40	27.98	28.21	437536
2008-05-20	28.16	28.39	27.97	28.05	400776
2008-05-21	28.04	28.48	27.95	28.02	460034
2008-05-22	27.76	27.82	27.18	27.53	642764
2008-05-23	27.50	27.68	27.17	27.31	324540
2008-05-27	27.25	27.60	27.17	27.54	303213
2008-05-28	27.68	27.75	27.49	27.56	301353
2008-05-29	27.41	27.71	27.32	27.40	353846
2008-05-30	27.41	27.58	27.14	27.39	523271
2008-06-02	27.43	27.43	27.04	27.16	521941
2008-06-03	27.23	27.25	27.00	27.06	273625
2008-06-04	27.10	27.41	26.94	27.22	355537
2008-06-05	27.47	27.48	27.07	27.41	274515
2008-06-06	27.26	27.36	27.06	27.06	280325
2008-06-09	27.06	27.29	27.01	27.15	249936
2008-06-10	27.14	27.27	26.82	27.05	372270
2008-06-11	27.07	27.25	26.84	26.85	308884
2008-06-12	26.86	27.01	26.40	26.55	737857
2008-06-13	26.59	26.74	26.31	26.43	256093
2008-06-16	26.31	26.71	26.31	26.67	246107
2008-06-17	26.73	26.98	26.67	26.88	265024
2008-06-18	26.84	27.34	26.82	27.32	508626
2008-06-19	27.22	27.62	27.18	27.44	459522
2008-06-20	27.50	27.65	27.06	27.20	472875
2008-06-23	27.22	27.84	27.22	27.67	235482
2008-06-24	27.60	27.60	27.22	27.28	290654
2008-06-25	27.43	27.56	27.22	27.44	300728
2008-06-26	27.28	27.49	27.07	27.08	324856
2008-06-27	27.19	27.30	26.80	26.80	580708
2008-06-30	26.75	27.70	26.70	27.57	501001
2008-07-01	27.26	27.80	27.26	27.75	682391
2008-07-02	27.73	28.00	27.65	27.73	381174
2008-07-03	27.72	27.83	27.11	27.21	178382
2008-07-07	27.17	27.25	26.47	26.65	321318
2008-07-08	26.62	26.80	26.30	26.58	458304
2008-07-09	26.49	26.89	26.49	26.72	475068
2008-07-10	26.75	26.95	26.56	26.78	317828
2008-07-11	26.47	26.88	26.01	26.68	374261
2008-07-14	26.75	26.83	26.14	26.26	611044
2008-07-15	26.04	26.37	25.91	26.01	306181
2008-07-16	26.02	26.23	25.68	25.82	358021
2008-07-17	25.80	25.87	25.25	25.49	406048
2008-07-18	25.03	25.93	25.00	25.51	394231
2008-07-21	25.54	25.68	25.37	25.51	330521
2008-07-22	25.48	25.81	25.44	25.75	497201
2008-07-23	25.75	26.06	25.53	26.01	508626
2008-07-24	26.01	26.19	25.70	25.95	400653
2008-07-25	25.87	26.14	25.70	25.77	206479
2008-07-28	25.68	25.97	25.62	25.89	412132
2008-07-29	25.78	25.98	25.58	25.64	577663
2008-07-30	25.73	26.40	25.63	26.35	327871
2008-07-31	26.43	26.54	26.15	26.47	471361
2008-08-01	26.59	26.65	26.36	26.45	434921
2008-08-04	26.34	26.48	26.16	26.22	237761
2008-08-05	26.24	27.02	26.10	27.02	395993
2008-08-06	27.10	27.18	25.61	26.98	401920
2008-08-07	26.84	26.97	26.45	26.57	776206
2008-08-08	26.61	26.70	26.38	26.70	494103
2008-08-11	26.49	27.10	26.14	27.08	582542
2008-08-12	27.06	27.10	26.59	26.72	702967
2008-08-13	26.68	26.87	26.55	26.80	323725
2008-08-14	26.67	26.75	26.46	26.71	240458
2008-08-15	26.65	26.78	26.51	26.69	199194
2008-08-18	26.82	27.21	26.82	27.19	354705
2008-08-19	27.03	27.47	27.00	27.42	402135
2008-08-20	27.42	27.59	27.30	27.54	444395
2008-08-21	27.13	27.36	27.03	27.05	300701
2008-08-22	27.05	27.18	26.79	26.85	315069
2008-08-25	26.70	26.92	26.49	26.69	230591
2008-08-26	26.57	27.16	26.57	27.04	253388
2008-08-27	27.12	27.51	27.04	27.41	218949
2008-08-28	27.40	27.63	27.06	27.61	287007
2008-08-29	27.60	27.80	27.33	27.54	276926
2008-09-02	27.81	27.81	27.32	27.50	424562
2008-09-03	27.44	27.78	27.05	27.27	356199
2008-09-04	27.07	27.12	26.64	26.74	473259
2008-09-05	26.57	26.72	26.06	26.46	786301
2008-09-08	25.62	26.79	25.62	26.51	642209
2008-09-09	26.35	26.59	26.11	26.12	447823
2008-09-10	26.26	26.45	25.95	26.37	523677
2008-09-11	26.13	26.89	26.13	26.86	815480
2008-09-12	26.73	27.55	26.71	27.45	501633
2008-09-15	26.77	27.32	26.45	26.47	594143
2008-09-16	26.06	26.62	25.52	26.57	751355
2008-09-17	26.31	26.41	25.80	25.86	625442
2008-09-18	26.22	28.51	25.77	28.25	1354455
2008-09-19	28.50	28.66	25.83	28.10	708651
2008-09-22	27.90	28.19	26.85	27.09	781568
2008-09-23	27.11	27.32	26.45	26.84	321675
2008-09-24	27.08	27.24	26.31	27.11	634166
2008-09-25	27.14	27.48	26.91	27.21	343363
2008-09-26	27.21	27.52	26.80	27.46	295940
2008-09-29	27.06	27.06	25.91	26.31	393251
2008-09-30	26.64	26.73	25.95	26.62	364691
2008-10-01	26.31	27.45	26.26	27.37	307942
2008-10-02	27.24	28.09	27.05	27.88	573920
2008-10-03	27.98	28.25	27.62	27.62	696143
2008-10-06	27.17	28.21	26.50	27.48	989315
2008-10-07	27.58	28.21	26.82	26.85	919389
2008-10-08	26.41	26.66	25.17	25.62	638950
2008-10-09	25.54	25.71	22.32	22.32	1011419
2008-10-10	21.22	22.31	19.68	21.17	1086550
2008-10-13	21.79	23.12	21.75	23.12	873420
2008-10-14	23.96	24.38	23.00	24.08	1034408
2008-10-15	23.75	23.99	21.58	21.61	1019506
2008-10-16	21.65	22.06	20.56	21.95	1421285
2008-10-17	21.60	22.30	21.32	21.56	1079849
2008-10-20	21.84	22.84	21.50	22.84	840727
2008-10-21	22.71	23.11	22.15	22.51	712308
2008-10-22	22.66	22.66	21.60	22.30	719480
2008-10-23	22.51	23.00	21.22	22.46	734948
2008-10-24	21.04	22.58	20.87	22.11	525175
2008-10-27	21.65	22.39	21.22	21.48	491605
2008-10-28	21.96	23.12	21.41	23.02	443172
2008-10-29	22.93	23.65	22.66	23.20	778929
2008-10-30	23.11	23.92	23.00	23.92	615514
2008-10-31	23.91	24.44	23.49	24.27	692401
2008-11-03	23.86	24.43	23.62	23.83	1037120
2008-11-04	24.31	24.73	23.50	23.70	910771
2008-11-05	23.53	24.12	23.50	23.58	1847965
2008-11-06	23.45	23.83	22.80	23.17	575556
2008-11-07	23.16	23.99	23.16	23.59	450692
2008-11-10	23.84	24.05	23.59	23.89	488654
2008-11-11	23.54	24.01	23.00	23.28	693099
2008-11-12	23.77	23.89	23.03	23.21	944777
2008-11-13	23.09	23.77	22.71	23.50	2191651
2008-11-14	23.30	23.36	22.26	22.32	1968279
2008-11-17	22.33	24.09	22.28	23.83	1653521
2008-11-18	23.49	24.23	22.79	23.81	735947
2008-11-19	23.92	24.60	23.39	23.48	830442
2008-11-20	23.56	25.11	23.40	23.49	1878446
2008-11-21	23.33	24.08	22.37	24.03	1238758
2008-11-24	24.49	25.23	23.91	24.84	774683
2008-11-25	25.01	25.07	23.71	24.01	1293380
2008-11-26	23.80	24.70	23.37	24.49	697076
2008-11-28	24.65	24.97	24.06	24.93	380918
2008-12-01	24.60	24.97	23.17	23.20	538515
2008-12-02	23.40	23.77	22.62	23.24	759421
2008-12-03	23.30	24.02	23.11	23.91	420172
2008-12-04	23.68	23.99	22.71	23.15	636464
2008-12-05	22.99	24.20	22.51	24.06	692049
2008-12-08	24.22	24.40	22.81	22.92	901978
2008-12-09	22.95	23.32	22.38	22.50	782739
2008-12-10	22.62	22.97	22.28	22.39	767093
2008-12-11	22.40	22.91	21.98	22.61	961174
2008-12-12	22.18	23.69	22.05	23.47	763865
2008-12-15	23.48	23.53	22.68	23.05	579553
2008-12-16	23.07	23.53	22.80	23.50	710988
2008-12-17	23.30	23.72	23.11	23.28	564411
2008-12-18	23.28	23.60	23.00	23.26	821014
2008-12-19	23.21	23.81	23.11	23.17	679377
2008-12-22	23.29	23.64	22.86	23.64	617293
2008-12-23	23.97	24.00	23.20	23.28	476079
2008-12-24	23.48	23.55	23.17	23.43	104936
2008-12-26	23.66	23.68	23.35	23.57	163680
2008-12-29	23.70	23.71	23.08	23.32	287002
2008-12-30	23.32	23.73	23.17	23.73	462670
2008-12-31	23.91	23.92	23.23	23.70	674415
2009-01-02	23.71	24.26	23.71	24.16	277417
2009-01-05	24.17	24.17	23.61	23.95	541849
2009-01-06	24.19	24.47	23.85	24.04	535183
2009-01-07	24.00	24.33	23.70	23.82	469391
2009-01-08	23.36	23.89	23.36	23.65	558109
2009-01-09	23.64	24.14	23.20	23.95	637458
2009-01-12	23.94	24.17	23.76	24.12	387869
2009-01-13	24.00	24.22	23.75	23.98	561280
2009-01-14	23.92	24.02	23.52	23.77	333926
2009-01-15	23.81	23.91	23.29	23.91	634416
2009-01-16	23.92	24.57	23.92	24.43	747634
2009-01-20	24.30	24.50	23.51	23.57	440855
2009-01-21	23.55	24.17	23.35	24.13	626996
2009-01-22	23.94	24.19	23.38	23.83	586153
2009-01-23	23.48	24.05	23.42	23.92	536060
2009-01-26	23.94	24.53	23.94	24.32	490080
2009-01-27	24.51	24.91	24.13	24.69	375956
2009-01-28	24.79	24.99	24.54	24.84	556878
2009-01-29	24.55	25.08	24.53	24.79	518051
2009-01-30	25.01	25.22	24.50	24.55	706779
2009-02-02	24.43	25.30	24.24	25.05	640380
2009-02-03	25.20	25.26	24.70	24.89	551159
2009-02-04	24.90	25.11	24.13	24.63	687562
2009-02-05	24.43	25.58	24.36	25.40	810809
2009-02-06	25.34	26.00	25.19	25.95	542403
2009-02-09	25.98	25.98	25.48	25.90	374075
2009-02-10	25.81	26.17	25.56	25.67	707366
2009-02-11	25.69	25.75	25.08	25.24	494318
2009-02-12	25.31	25.50	24.67	25.40	510155
2009-02-13	25.24	25.50	25.09	25.19	403540
2009-02-17	25.10	25.13	24.27	24.35	694914
2009-02-18	24.27	24.45	23.80	23.92	505223
2009-02-19	23.85	24.23	23.85	23.96	412660
2009-02-20	23.53	24.00	22.82	23.31	595832
2009-02-23	23.38	23.43	22.54	22.62	479901
2009-02-24	22.66	22.84	22.23	22.51	756315
2009-02-25	22.42	22.93	22.04	22.52	921575
2009-02-26	22.81	22.93	22.17	22.19	548527
2009-02-27	21.99	22.30	21.54	21.83	1028062
2009-03-02	21.49	21.85	21.01	21.10	518659
2009-03-03	21.37	21.37	20.16	20.24	958407
2009-03-04	20.33	21.39	20.22	20.99	721598
2009-03-05	20.84	20.92	20.11	20.20	600225
2009-03-06	20.36	20.95	20.13	20.73	994679
2009-03-09	20.50	20.65	20.07	20.24	862615
2009-03-10	20.65	21.44	20.55	21.16	965094
2009-03-11	21.26	21.45	20.83	20.88	562569
2009-03-12	20.72	21.16	20.55	21.11	521065
2009-03-13	21.15	21.65	21.12	21.55	372995
2009-03-16	21.57	22.17	21.55	21.70	448441
2009-03-17	21.80	22.53	21.60	22.53	502281
2009-03-18	22.43	23.09	22.28	22.93	453217
2009-03-19	23.15	23.43	22.87	23.29	349502
2009-03-20	23.30	23.72	23.11	23.11	357212
2009-03-23	23.47	23.59	23.02	23.59	400332
2009-03-24	23.59	23.59	22.84	23.08	653979
2009-03-25	23.10	23.68	22.91	23.39	527887
2009-03-26	23.41	23.94	23.19	23.93	530754
2009-03-27	23.60	23.93	23.55	23.62	297649
2009-03-30	23.49	23.54	23.17	23.41	565949
2009-03-31	23.66	23.66	22.96	23.12	761579
2009-04-01	22.83	23.46	22.72	22.95	865566
2009-04-02	23.26	23.48	22.89	23.09	671891
2009-04-03	23.21	23.21	22.88	23.17	364509
2009-04-06	22.93	23.33	22.77	22.98	317109
2009-04-07	22.66	23.00	22.58	22.81	355587
2009-04-08	22.97	23.05	22.62	22.83	409729
2009-04-09	22.91	23.15	22.56	23.08	466386
2009-04-13	23.09	23.09	22.62	22.97	319175
2009-04-14	22.92	22.96	22.66	22.83	448665
2009-04-15	22.76	22.93	22.52	22.83	392195
2009-04-16	22.96	23.45	22.76	23.36	535665
2009-04-17	23.37	23.56	23.26	23.49	657094
2009-04-20	23.47	23.52	23.24	23.32	674930
2009-04-21	23.26	23.61	23.25	23.47	598322
2009-04-22	23.40	23.78	23.15	23.47	793066
2009-04-23	23.56	23.59	23.15	23.43	946290
2009-04-24	23.44	23.63	23.12	23.31	765325
2009-04-27	23.20	23.96	23.20	23.82	592397
2009-04-28	23.73	24.40	23.73	24.22	545051
2009-04-29	24.39	24.93	24.11	24.84	722326
2009-04-30	24.87	25.30	24.63	24.71	847541
2009-05-01	24.84	26.00	24.72	25.64	1330647
2009-05-04	25.02	26.43	24.92	26.37	1250042
2009-05-05	26.15	26.41	25.72	25.83	454150
2009-05-06	25.88	26.02	25.61	25.72	568650
2009-05-07	25.89	25.99	25.55	25.87	413551
2009-05-08	25.93	26.19	25.52	25.65	703993
2009-05-11	25.56	26.18	25.56	25.84	539381
2009-05-12	25.98	26.09	25.63	25.80	609528
2009-05-13	25.76	25.83	24.90	24.99	833228
2009-05-14	24.92	25.12	24.37	24.53	672520
2009-05-15	24.49	24.64	24.02	24.13	459698
2009-05-18	24.21	24.65	24.10	24.51	533803
2009-05-19	24.55	24.88	24.48	24.65	403846
2009-05-20	24.88	24.94	24.57	24.62	672198
2009-05-21	24.17	24.36	23.98	24.06	379145
2009-05-22	24.08	24.25	23.85	23.91	290909
2009-05-26	24.00	24.47	23.82	24.46	409230
2009-05-27	24.44	24.58	23.59	23.65	859814
2009-05-28	23.66	24.01	23.52	23.81	592035
2009-05-29	23.98	24.01	23.44	24.00	682301
2009-06-01	24.29	24.67	24.20	24.39	641001
2009-06-02	24.38	24.80	24.25	24.76	661058
2009-06-03	24.70	24.93	24.46	24.64	360801
2009-06-04	24.61	24.61	24.28	24.49	398046
2009-06-05	24.53	24.76	24.41	24.61	483033
2009-06-08	24.66	24.90	24.47	24.82	559586
2009-06-09	24.78	24.86	24.40	24.68	377662
2009-06-10	24.75	25.03	24.50	24.62	372654
2009-06-11	24.58	25.12	24.58	24.95	340708
2009-06-12	24.91	25.34	24.58	25.34	422396
2009-06-15	25.06	25.31	24.72	24.84	280982
2009-06-16	24.85	24.97	24.60	24.72	267179
2009-06-17	24.69	25.08	24.61	24.79	224756
2009-06-18	24.88	25.35	24.80	25.31	259830
2009-06-19	25.40	25.51	25.00	25.15	379443
2009-06-22	25.02	25.41	25.02	25.16	203876
2009-06-23	25.25	25.37	24.76	24.87	259188
2009-06-24	24.88	25.14	24.72	24.79	323464
2009-06-25	24.80	25.28	24.58	25.11	314523
2009-06-26	25.16	25.37	24.82	25.10	593275
2009-06-29	25.13	25.36	24.91	25.31	405195
2009-06-30	25.38	25.40	24.80	25.04	434653
2009-07-01	25.26	25.81	25.20	25.74	377744
2009-07-02	25.52	25.54	25.00	25.00	301743
2009-07-06	25.01	25.48	24.95	25.35	268074
2009-07-07	25.30	25.50	24.88	24.88	276565
2009-07-08	24.90	25.09	24.50	24.78	308823
2009-07-09	24.83	24.91	24.47	24.81	273972
2009-07-10	24.84	24.91	24.50	24.65	179594
2009-07-13	24.65	24.97	24.41	24.94	297488
2009-07-14	25.00	25.15	24.72	24.97	254180
2009-07-15	25.02	25.44	24.88	25.35	304024
2009-07-16	25.19	26.00	25.08	25.86	1117942
2009-07-17	25.92	25.93	25.53	25.79	314765
2009-07-20	25.75	26.07	25.47	26.02	372084
2009-07-21	26.08	26.33	25.84	26.29	435068
2009-07-22	26.28	26.33	26.08	26.18	236965
2009-07-23	26.12	26.96	25.99	26.57	313030
2009-07-24	26.56	27.00	26.26	26.99	358889
2009-07-27	27.00	27.00	26.56	26.93	299905
2009-07-28	26.89	27.18	26.81	27.16	465576
2009-07-29	26.97	27.18	26.76	26.94	370785
2009-07-30	27.04	27.28	26.69	27.18	432248
2009-07-31	26.99	27.39	26.99	27.16	419647
2009-08-03	27.39	27.66	27.08	27.61	538267
2009-08-04	27.43	27.81	27.43	27.69	465341
2009-08-05	28.56	28.58	27.42	27.60	401719
2009-08-06	27.85	27.85	27.28	27.36	674771
2009-08-07	27.41	27.89	27.38	27.71	479609
2009-08-10	27.44	27.84	27.18	27.84	394587
2009-08-11	27.65	27.96	27.45	27.82	393811
2009-08-12	27.75	28.09	27.61	27.90	339621
2009-08-13	27.98	28.00	27.70	28.00	286905
2009-08-14	27.92	28.05	27.60	27.75	430813
2009-08-17	27.56	27.86	27.54	27.59	604738
2009-08-18	27.55	27.76	27.17	27.63	446819
2009-08-19	27.51	27.95	27.49	27.82	450432
2009-08-20	27.73	27.96	27.56	27.87	542334
2009-08-21	27.32	28.00	27.32	27.90	841741
2009-08-24	27.90	28.19	27.82	28.16	656901
2009-08-25	28.12	28.24	27.78	27.89	588615
2009-08-26	27.90	28.13	27.67	27.86	558606
2009-08-27	27.82	28.02	27.65	27.89	260842
2009-08-28	27.50	27.54	27.18	27.53	959278
2009-08-31	27.35	27.48	27.06	27.24	675186
2009-09-01	27.06	27.34	26.83	27.06	765654
2009-09-02	26.88	27.19	26.62	27.08	551848
2009-09-03	27.12	27.19	26.82	27.17	494712
2009-09-04	27.20	27.43	27.01	27.23	714722
2009-09-08	27.43	27.80	27.38	27.66	579570
2009-09-09	27.60	27.76	27.48	27.67	348817
2009-09-10	27.72	27.80	27.42	27.65	401827
2009-09-11	27.71	27.96	27.60	27.92	428663
2009-09-14	27.75	28.08	27.73	28.03	352601
2009-09-15	27.98	28.39	27.98	28.39	411945
2009-09-16	28.40	28.87	28.30	28.80	399295
2009-09-17	28.85	28.95	28.53	28.57	390118
2009-09-18	28.51	28.70	28.49	28.51	459369
2009-09-21	28.57	28.61	28.10	28.43	415480
2009-09-22	28.61	28.68	28.18	28.19	563110
2009-09-23	28.31	28.77	28.22	28.24	492558
2009-09-24	28.24	28.43	28.15	28.19	335246
2009-09-25	28.30	28.36	28.09	28.10	252817
2009-09-28	28.07	28.35	28.06	28.31	394978
2009-09-29	28.39	28.39	28.02	28.27	327285
2009-09-30	28.30	28.34	28.12	28.18	463865
2009-10-01	28.18	28.50	27.71	27.78	404643
2009-10-02	27.70	27.93	27.45	27.68	557067
2009-10-05	27.71	28.52	27.66	28.45	652857
2009-10-06	28.52	28.68	28.41	28.52	579362
2009-10-07	28.88	28.92	28.52	28.74	505620
2009-10-08	28.82	28.93	28.70	28.91	538823
2009-10-09	28.95	28.99	28.86	28.90	356252
2009-10-12	28.99	29.29	28.82	29.21	483770
2009-10-13	29.27	29.27	28.42	29.00	16714359
2009-10-14	29.06	29.18	28.49	28.82	892483
2009-10-15	28.90	29.13	28.50	29.01	527550
2009-10-16	28.90	29.14	28.68	28.90	390711
2009-10-19	28.98	29.50	28.65	29.30	447120
2009-10-20	29.35	29.40	28.89	29.34	736291
2009-10-21	29.22	29.53	29.04	29.05	445070
2009-10-22	29.08	29.23	28.74	29.11	523004
2009-10-23	29.21	29.30	28.51	28.68	418529
2009-10-26	28.77	29.14	28.49	28.69	573640
2009-10-27	28.82	29.28	28.73	28.84	560276
2009-10-28	28.95	29.25	28.55	28.59	455719
2009-10-29	28.64	28.94	28.36	28.88	497542
2009-10-30	28.73	28.90	27.70	27.85	1121178
2009-11-02	27.85	28.00	27.31	27.71	950900
2009-11-03	27.74	28.16	27.63	28.14	794183
2009-11-04	28.19	28.49	28.07	28.13	681405
2009-11-05	28.28	28.98	28.26	28.98	427479
2009-11-06	28.91	29.20	28.59	28.80	283806
2009-11-09	28.91	29.17	28.84	29.17	235878
2009-11-10	28.99	29.31	28.85	29.24	556514
2009-11-11	29.22	29.28	28.37	28.67	663907
2009-11-12	28.71	28.89	28.11	28.12	452270
2009-11-13	28.24	28.30	27.89	28.25	377458
2009-11-16	28.31	28.85	28.31	28.82	646864
2009-11-17	28.81	29.10	28.70	29.10	510247
2009-11-18	29.06	29.12	28.76	28.83	369232
2009-11-19	28.77	28.81	27.71	27.93	731207
2009-11-20	27.75	28.09	27.72	28.08	553958
2009-11-23	28.23	28.47	27.22	27.99	749368
2009-11-24	27.92	28.29	27.67	28.23	441580
2009-11-25	28.30	28.44	28.23	28.27	713001
2009-11-27	27.87	28.12	27.63	27.85	159011
2009-11-30	27.91	27.96	27.27	27.39	779692
2009-12-01	27.55	27.67	27.35	27.53	655357
2009-12-02	27.56	27.73	27.39	27.64	799931
2009-12-03	27.65	28.25	27.59	28.02	861577
2009-12-04	28.29	28.34	27.82	28.24	609138
2009-12-07	28.33	28.88	28.07	28.77	578913
2009-12-08	28.53	28.75	28.22	28.46	404666
2009-12-09	28.52	28.52	27.98	28.26	644373
2009-12-10	28.34	28.66	28.26	28.64	457763
2009-12-11	28.64	29.01	28.55	28.99	468863
2009-12-14	29.04	29.37	29.03	29.31	473520
2009-12-15	29.18	29.37	28.70	29.37	775877
2009-12-16	29.40	29.50	29.20	29.37	379675
2009-12-17	29.20	29.44	29.00	29.29	522136
2009-12-18	29.35	29.52	29.00	29.35	753218
2009-12-21	29.36	29.75	29.36	29.52	266551
2009-12-22	29.50	29.69	29.45	29.69	396952
2009-12-23	29.70	29.90	29.55	29.82	230374
2009-12-24	29.77	30.12	29.77	30.03	117541
2009-12-28	30.05	30.19	29.98	30.06	266078
2009-12-29	30.01	30.27	29.96	30.06	339117
2009-12-30	30.06	30.32	29.74	29.88	298789
2009-12-31	29.99	30.00	29.40	29.40	407839
2010-01-04	29.50	29.82	29.37	29.52	442625
2010-01-05	29.58	29.63	29.07	29.21	527608
2010-01-06	29.23	29.34	29.08	29.22	272602
2010-01-07	29.12	29.29	28.82	28.94	286454
2010-01-08	28.64	28.85	28.02	28.46	524789
2010-01-11	28.40	28.64	28.36	28.63	248987
2010-01-12	28.56	28.74	28.46	28.62	314976
2010-01-13	28.73	28.89	28.44	28.87	268584
2010-01-14	28.71	29.02	28.71	28.89	302204
2010-01-15	28.79	28.90	28.26	28.66	346268
2010-01-19	28.75	29.14	28.71	29.10	242156
2010-01-20	28.90	29.00	28.58	28.85	238384
2010-01-21	28.95	29.14	28.22	28.55	449661
2010-01-22	28.46	28.69	28.10	28.13	346232
2010-01-25	28.36	28.62	28.08	28.43	331160
2010-01-26	28.45	28.55	28.10	28.27	226609
2010-01-27	28.20	28.26	27.76	28.04	242296
2010-01-28	28.15	28.22	27.88	28.02	262077
2010-01-29	28.00	28.24	27.60	27.62	453823
2010-02-01	27.80	27.83	27.43	27.60	665565
2010-02-02	27.60	27.80	27.39	27.67	723094
2010-02-03	27.23	27.71	27.18	27.61	524974
2010-02-04	27.52	27.68	27.31	27.36	491697
2010-02-05	27.43	27.54	26.78	27.26	383439
2010-02-08	27.26	27.26	26.70	26.70	447525
2010-02-09	26.91	26.91	26.46	26.76	769375
2010-02-10	26.71	26.80	26.40	26.52	326562
2010-02-11	26.55	26.96	26.33	26.95	239420
2010-02-12	26.81	27.00	26.53	26.99	375605
2010-02-16	27.10	27.26	27.02	27.22	440721
2010-02-17	27.27	27.40	27.18	27.40	382248
2010-02-18	27.33	27.61	27.19	27.38	458846
2010-02-19	27.39	27.82	27.29	27.78	406149
2010-02-22	27.90	28.19	27.82	28.00	373315
2010-02-23	27.73	27.73	27.33	27.48	441787
2010-02-24	27.59	27.77	27.20	27.42	399830
2010-02-25	27.15	27.46	27.04	27.33	326546
2010-02-26	27.46	27.55	27.06	27.46	487763
2010-03-01	27.57	28.07	27.48	27.93	443803
2010-03-02	28.02	28.06	27.81	28.05	281664
2010-03-03	28.03	28.31	28.02	28.30	376540
2010-03-04	28.36	28.47	28.16	28.25	321394
2010-03-05	28.42	28.68	28.29	28.60	327063
2010-03-08	28.55	28.71	28.39	28.61	223938
2010-03-09	28.51	28.63	28.27	28.45	381766
2010-03-10	28.50	28.64	28.24	28.64	388451
2010-03-11	28.62	28.77	28.47	28.72	223837
2010-03-12	28.86	28.97	28.58	28.80	373154
2010-03-15	28.70	28.90	28.55	28.80	187939
2010-03-16	28.81	28.97	28.71	28.91	169239
2010-03-17	28.91	29.17	28.91	29.07	210589
2010-03-18	28.99	29.24	28.96	29.02	135574
2010-03-19	28.98	29.19	28.69	28.95	425200
2010-03-22	28.85	29.04	28.72	28.95	225482
2010-03-23	28.94	29.05	28.77	28.99	240557
2010-03-24	28.93	29.09	28.81	28.83	297301
2010-03-25	29.06	29.06	28.37	28.38	244032
2010-03-26	28.35	28.49	28.17	28.31	223815
2010-03-29	28.33	28.62	28.26	28.62	400879
2010-03-30	28.56	29.06	28.56	28.87	461474
2010-03-31	28.90	28.97	28.57	28.57	367080
2010-04-01	28.79	28.98	28.71	28.95	208916
2010-04-05	28.95	29.39	28.94	29.39	200680
2010-04-06	29.37	29.68	29.32	29.64	357516
2010-04-07	29.50	29.66	29.29	29.54	414487
2010-04-08	29.39	29.39	29.09	29.13	210792
2010-04-09	29.05	29.34	28.87	29.33	303451
2010-04-12	29.27	29.40	29.10	29.22	233556
2010-04-13	29.13	29.18	28.89	29.04	368175
2010-04-14	29.03	29.04	28.80	29.01	233122
2010-04-15	28.92	29.36	28.87	29.17	342690
2010-04-16	29.12	29.30	28.96	29.22	290770
2010-04-19	29.19	29.20	28.87	29.18	313337
2010-04-20	29.25	29.39	29.10	29.39	383211
2010-04-21	29.44	29.56	29.29	29.40	319264
2010-04-22	29.28	29.55	29.22	29.53	121986
2010-04-23	29.53	29.99	29.47	29.98	253448
2010-04-26	29.98	30.15	29.85	29.91	258372
2010-04-27	29.92	30.03	29.44	29.46	291251
2010-04-28	29.58	29.82	29.43	29.76	273048
2010-04-29	29.94	30.00	29.70	29.79	409801
2010-04-30	29.78	30.08	29.55	29.58	267935
2010-05-03	29.61	29.92	29.50	29.84	291082
2010-05-04	29.59	29.69	29.00	29.29	373129
2010-05-05	29.15	29.42	28.63	28.79	507628
2010-05-06	28.55	29.00	26.00	27.77	865788
2010-05-07	27.70	27.86	26.94	27.33	654809
2010-05-10	28.14	28.14	27.71	28.13	514336
2010-05-11	27.90	28.84	27.71	28.55	311501
2010-05-12	28.55	28.97	28.32	28.86	230921
2010-05-13	28.76	28.99	28.62	28.76	209931
2010-05-14	28.54	28.67	28.03	28.11	254015
2010-05-17	28.01	28.69	27.89	28.48	500527
2010-05-18	28.77	28.98	28.43	28.48	632236
2010-05-19	28.35	28.77	28.06	28.37	487488
2010-05-20	28.01	28.06	27.16	27.17	672006
2010-05-21	26.83	26.92	26.50	26.80	487376
2010-05-24	26.66	27.23	26.59	26.75	563128
2010-05-25	26.28	26.51	25.86	26.41	537509
2010-05-26	26.54	26.94	26.50	26.55	544121
2010-05-27	26.94	27.16	26.81	27.13	394822
2010-05-28	27.11	27.48	27.04	27.12	251134
2010-06-01	26.95	27.31	26.41	26.46	315230
2010-06-02	26.61	27.13	26.50	27.10	364072
2010-06-03	27.33	27.52	27.08	27.41	260296
2010-06-04	27.08	27.22	26.43	26.50	307575
2010-06-07	27.16	27.29	26.70	26.72	456465
2010-06-08	26.84	27.21	26.64	27.20	561246
2010-06-09	27.42	27.42	26.87	26.93	492355
2010-06-10	27.40	27.94	27.26	27.90	621448
2010-06-11	27.84	28.00	27.61	27.88	202435
2010-06-14	28.03	28.15	27.79	27.86	319040
2010-06-15	28.07	28.20	27.95	28.14	429606
2010-06-16	27.97	28.50	27.76	28.38	174916
2010-06-17	28.31	28.55	28.25	28.49	164895
2010-06-18	28.53	28.69	28.38	28.67	240196
2010-06-21	29.03	29.03	28.45	28.59	245885
2010-06-22	28.56	28.79	28.04	28.10	271790
2010-06-23	28.05	28.13	27.65	27.71	216326
2010-06-24	27.57	27.89	27.53	27.62	197163
2010-06-25	27.62	28.01	27.39	27.90	349929
2010-06-28	28.01	28.16	27.77	28.00	231254
2010-06-29	27.66	27.67	27.05	27.21	561601
2010-06-30	27.24	27.58	27.02	27.04	626290
2010-07-01	27.18	27.39	26.67	26.86	660438
2010-07-02	26.96	27.01	26.71	26.82	426329
2010-07-06	27.11	27.33	26.77	26.97	426498
2010-07-07	27.08	27.89	26.99	27.83	420192
2010-07-08	28.07	28.45	28.00	28.41	677763
2010-07-09	28.35	28.45	28.30	28.39	233947
2010-07-12	28.34	28.54	28.23	28.45	280371
2010-07-13	28.76	28.96	28.66	28.86	257598
2010-07-14	28.75	28.93	28.49	28.72	369408
2010-07-15	28.78	28.85	28.32	28.75	355065
2010-07-16	28.68	28.68	27.97	28.02	258979
2010-07-19	28.16	28.59	28.11	28.46	383214
2010-07-20	28.24	28.82	28.19	28.71	334644
2010-07-21	28.79	28.80	28.33	28.43	371329
2010-07-22	28.63	29.10	28.63	28.88	402084
2010-07-23	28.84	29.15	28.64	28.98	296713
2010-07-26	28.89	29.51	28.89	29.49	261344
2010-07-27	29.62	29.91	29.54	29.81	374683
2010-07-28	29.89	29.89	29.28	29.42	304737
2010-07-29	29.50	29.68	28.86	29.21	353920
2010-07-30	29.03	29.25	28.82	29.00	403881
2010-08-02	29.48	29.54	29.20	29.30	282209
2010-08-03	29.27	29.62	29.16	29.35	209407
2010-08-04	29.48	29.63	29.20	29.53	439672
2010-08-05	29.40	29.61	29.26	29.60	279217
2010-08-06	29.36	29.66	29.06	29.55	267193
2010-08-09	29.60	29.62	29.34	29.36	574032
2010-08-10	29.22	29.30	28.92	29.16	555566
2010-08-11	28.85	29.03	28.76	28.90	446164
2010-08-12	28.58	28.75	28.42	28.63	446961
2010-08-13	28.62	28.89	28.49	28.68	315308
2010-08-16	28.52	28.86	28.37	28.75	232386
2010-08-17	28.94	29.23	28.89	29.00	309714
2010-08-18	28.89	29.29	28.81	29.02	373618
2010-08-19	28.95	28.97	28.38	28.57	351600
2010-08-20	28.55	28.74	28.30	28.70	337439
2010-08-23	28.65	28.77	28.47	28.48	383960
2010-08-24	28.24	28.58	28.14	28.32	435286
2010-08-25	28.20	28.59	28.14	28.56	339079
2010-08-26	28.70	28.73	28.43	28.54	246346
2010-08-27	28.67	28.92	28.34	28.88	315763
2010-08-30	28.85	28.85	28.22	28.25	544988
2010-08-31	28.21	28.43	28.01	28.30	669320
2010-09-01	28.62	28.96	28.57	28.96	356322
2010-09-02	29.04	29.04	28.66	28.93	259660
2010-09-03	29.07	29.28	29.00	29.14	283873
2010-09-07	29.00	29.09	28.59	28.64	484911
2010-09-08	28.60	28.79	28.43	28.46	308608
2010-09-09	28.75	28.85	28.60	28.75	207550
2010-09-10	28.86	28.89	28.70	28.79	371105
2010-09-13	29.03	29.15	28.87	29.03	311984
2010-09-14	29.00	29.03	28.85	28.89	258724
2010-09-15	28.80	28.96	28.62	28.76	338159
2010-09-16	28.72	28.78	28.35	28.56	417659
2010-09-17	28.44	28.70	28.36	28.49	663771
2010-09-20	28.62	28.89	28.46	28.75	328817
2010-09-21	28.74	28.90	28.52	28.60	445948
2010-09-22	28.53	28.83	28.49	28.70	304850
2010-09-23	28.48	28.82	28.41	28.58	366271
2010-09-24	28.93	29.05	28.70	28.94	285017
2010-09-27	28.93	29.19	28.85	29.04	281940
2010-09-28	29.17	29.17	28.79	29.06	369012
2010-09-29	29.20	29.27	28.76	29.01	332379
2010-09-30	29.18	29.49	29.18	29.25	713873
2010-10-01	29.42	29.46	29.19	29.40	532334
2010-10-04	29.35	29.45	29.21	29.40	569544
2010-10-05	29.58	29.71	29.30	29.43	484241
2010-10-06	29.39	29.46	29.19	29.37	228416
2010-10-07	29.43	29.66	29.26	29.40	291700
2010-10-08	29.47	29.47	29.24	29.34	420950
2010-10-11	29.32	29.35	29.22	29.29	509903
2010-10-12	29.40	29.40	29.10	29.12	517425
2010-10-13	29.28	29.35	29.10	29.23	344025
2010-10-14	29.24	29.33	29.10	29.18	399017
2010-10-15	29.34	29.36	29.01	29.18	334897
2010-10-18	29.24	29.48	29.15	29.27	313741
2010-10-19	29.06	29.45	29.03	29.18	438263
2010-10-20	29.32	29.41	29.23	29.30	337653
2010-10-21	29.42	29.53	28.84	29.14	339032
2010-10-22	29.21	29.21	28.93	29.11	145840
2010-10-25	29.21	29.38	29.04	29.10	231642
2010-10-26	29.08	29.35	28.91	29.20	475477
2010-10-27	29.01	29.35	28.87	29.31	423429
2010-10-28	29.40	29.60	29.35	29.49	413046
2010-10-29	29.46	29.57	29.35	29.45	439786
2010-11-01	29.59	29.74	29.31	29.53	392929
2010-11-02	29.68	29.94	29.60	29.79	340691
2010-11-03	29.85	29.87	29.57	29.81	409418
2010-11-04	29.95	30.44	29.80	30.39	615647
2010-11-05	30.38	30.49	30.23	30.41	411605
2010-11-08	30.38	30.46	30.22	30.31	417377
2010-11-09	30.39	30.51	30.10	30.14	645075
2010-11-10	30.15	30.37	30.03	30.34	599918
2010-11-11	30.14	30.25	30.00	30.21	391879
2010-11-12	30.15	30.30	30.04	30.17	570967
2010-11-15	30.28	30.56	30.17	30.36	400918
2010-11-16	30.22	30.28	29.86	30.04	731231
2010-11-17	30.10	30.29	29.95	30.16	489444
2010-11-18	30.32	30.70	30.27	30.54	463308
2010-11-19	30.48	30.53	30.27	30.49	307978
2010-11-22	30.40	30.71	30.37	30.63	476461
2010-11-23	30.17	30.17	29.75	29.97	356810
2010-11-24	30.17	30.39	30.03	30.34	395155
2010-11-26	30.19	30.38	30.11	30.17	208401
2010-11-29	30.07	30.29	29.77	30.23	532162
2010-11-30	30.04	30.22	29.98	30.07	630417
2010-12-01	30.34	30.71	30.32	30.58	412090
2010-12-02	30.56	31.55	30.53	31.38	960891
2010-12-03	31.17	31.84	30.96	31.72	958130
2010-12-06	31.64	31.82	31.49	31.59	784265
2010-12-07	31.83	31.99	31.20	31.21	2627079
2010-12-08	31.12	31.22	30.81	30.91	659680
2010-12-09	30.76	31.04	30.66	30.81	583788
2010-12-10	31.01	31.19	30.84	31.10	346366
2010-12-13	31.28	31.32	31.07	31.19	204943
2010-12-14	31.28	31.61	31.26	31.49	311899
2010-12-15	31.43	31.59	31.04	31.05	490389
2010-12-16	31.05	31.45	31.05	31.31	278332
2010-12-17	31.40	31.40	31.09	31.34	591429
2010-12-20	31.33	31.41	31.13	31.17	395092
2010-12-21	31.23	31.38	31.22	31.22	329084
2010-12-22	31.34	31.54	31.26	31.35	366194
2010-12-23	31.30	31.38	31.18	31.27	272811
2010-12-27	31.20	31.53	31.07	31.34	180667
2010-12-28	31.43	31.50	31.07	31.36	261386
2010-12-29	31.36	31.51	31.36	31.47	126293
2010-12-30	31.47	31.58	31.43	31.44	130537
2010-12-31	31.37	31.50	31.16	31.20	241693
2011-01-03	31.44	31.63	31.37	31.52	220191
2011-01-04	31.55	31.59	31.31	31.51	324206
2011-01-05	31.42	31.71	31.37	31.62	338989
2011-01-06	31.64	31.80	31.60	31.71	346448
2011-01-07	31.76	32.00	31.57	31.74	381312
2011-01-10	31.65	31.69	31.39	31.60	538022
2011-01-11	31.70	31.97	31.70	31.94	266096
2011-01-12	32.12	32.46	32.05	32.19	254021
2011-01-13	32.21	32.62	32.21	32.59	413907
2011-01-14	32.60	33.24	32.57	33.14	298806
2011-01-18	33.21	33.58	33.05	33.58	532621
2011-01-19	33.50	33.78	33.42	33.46	543775
2011-01-20	33.27	33.55	32.91	32.95	445987
2011-01-21	33.18	33.20	32.88	32.99	219108
2011-01-24	32.95	33.14	32.93	33.00	292383
2011-01-25	32.93	33.04	32.75	33.03	300019
2011-01-26	33.07	33.10	32.89	33.02	323280
2011-01-27	32.90	33.16	32.90	32.97	371072
2011-01-28	32.99	33.14	32.60	32.62	338814
2011-01-31	32.83	32.88	32.59	32.60	404835
2011-02-01	32.94	33.25	32.68	33.18	510530
2011-02-02	33.20	33.31	33.02	33.10	322843
2011-02-03	33.07	33.20	33.01	33.12	380303
2011-02-04	33.10	33.15	32.93	33.07	316387
2011-02-07	33.20	33.26	33.14	33.25	251041
2011-02-08	33.30	33.55	33.26	33.49	356001
2011-02-09	33.30	33.57	33.01	33.38	378407
2011-02-10	33.31	33.82	33.18	33.72	305318
2011-02-11	33.62	33.66	33.48	33.50	347295
2011-02-14	33.50	33.62	33.37	33.50	372597
2011-02-15	33.47	33.87	33.45	33.60	303169
2011-02-16	33.71	33.85	33.56	33.77	286589
2011-02-17	33.71	34.00	33.71	33.93	248438
2011-02-18	33.93	34.14	33.80	34.13	261127
2011-02-22	33.71	34.24	33.71	34.07	436849
2011-02-23	33.62	33.72	33.36	33.37	729169
2011-02-24	33.27	33.46	33.19	33.26	401627
2011-02-25	33.38	33.73	33.04	33.73	385977
2011-02-28	33.88	34.17	33.81	33.82	523853
2011-03-01	33.96	34.27	33.71	33.86	417930
2011-03-02	33.89	34.51	33.89	34.29	581146
2011-03-03	34.44	34.93	34.44	34.85	455883
2011-03-04	34.68	35.02	34.45	34.75	470063
2011-03-07	34.96	35.11	34.69	34.83	709242
2011-03-08	34.77	35.22	34.73	34.98	431430
2011-03-09	34.99	35.25	34.72	34.79	475545
2011-03-10	34.54	34.59	33.89	33.92	465512
2011-03-11	33.85	34.12	33.69	34.01	316186
2011-03-14	33.73	33.81	33.49	33.74	446950
2011-03-15	32.72	33.27	32.24	33.07	426895
2011-03-16	33.04	33.21	32.59	32.95	524976
2011-03-17	33.29	33.38	32.94	33.01	318070
2011-03-18	33.19	33.72	33.16	33.23	320550
2011-03-21	33.51	34.10	33.45	33.90	344809
2011-03-22	33.98	34.05	33.44	33.67	409441
2011-03-23	33.71	33.71	33.18	33.54	215892
2011-03-24	33.71	33.74	33.37	33.57	187131
2011-03-25	33.74	34.14	33.62	33.67	241606
2011-03-28	33.71	34.00	33.48	33.53	231995
2011-03-29	33.55	33.55	33.35	33.50	380180
2011-03-30	33.52	34.06	33.52	33.85	259884
2011-03-31	33.89	34.19	33.81	34.10	256496
2011-04-01	34.28	34.67	34.23	34.58	256300
2011-04-04	34.62	34.69	34.36	34.45	267603
2011-04-05	34.33	34.62	34.22	34.46	210703
2011-04-06	34.62	34.76	34.37	34.37	292088
2011-04-07	34.32	34.43	33.77	33.86	267026
2011-04-08	34.03	34.11	33.52	33.80	168332
2011-04-11	33.86	33.87	33.38	33.51	171563
2011-04-12	33.40	33.49	32.91	32.94	231330
2011-04-13	33.01	33.28	32.99	33.01	203658
2011-04-14	32.79	33.33	32.79	33.19	208344
2011-04-15	33.26	33.74	33.18	33.54	119126
2011-04-18	33.25	33.32	32.81	32.95	267142
2011-04-19	32.95	33.09	32.76	32.97	145859
2011-04-20	33.28	33.60	33.28	33.48	232102
2011-04-21	33.59	33.59	33.30	33.42	226836
2011-04-25	33.42	33.52	33.21	33.45	163973
2011-04-26	33.46	34.16	33.46	34.00	422624
2011-04-27	33.98	34.42	33.93	34.42	303338
2011-04-28	34.38	34.77	34.36	34.70	300439
2011-04-29	34.70	34.94	34.54	34.89	241471
2011-05-02	35.01	35.01	34.56	34.61	221694
2011-05-03	34.61	34.89	34.53	34.62	223134
2011-05-04	34.54	34.57	34.11	34.22	274564
2011-05-05	33.97	34.24	33.48	33.95	267522
2011-05-06	34.12	34.54	34.04	34.20	266428
2011-05-09	34.27	34.66	34.15	34.61	259133
2011-05-10	34.56	35.08	34.56	34.94	246113
2011-05-11	34.89	34.97	34.27	34.41	323576
2011-05-12	34.31	34.48	34.02	34.35	744328
2011-05-13	34.28	34.36	33.60	34.05	656338
2011-05-16	33.89	33.92	33.61	33.65	358057
2011-05-17	33.52	33.71	33.19	33.37	584029
2011-05-18	33.44	33.57	33.25	33.56	413523
2011-05-19	33.69	33.86	33.35	33.84	423189
2011-05-20	33.79	33.97	33.55	33.83	346020
2011-05-23	33.26	33.50	32.98	33.08	303234
2011-05-24	33.24	33.25	32.89	32.90	215380
2011-05-25	32.93	33.05	32.64	32.93	351109
2011-05-26	32.95	33.09	32.65	32.99	300952
2011-05-27	33.14	33.22	32.92	33.09	319857
2011-05-31	33.49	33.49	33.16	33.35	720391
2011-06-01	33.37	33.43	32.85	32.90	471633
2011-06-02	32.76	32.96	32.24	32.50	713973
2011-06-03	32.02	32.12	31.70	31.91	756540
2011-06-06	31.80	31.97	31.58	31.78	581526
2011-06-07	31.85	32.01	31.62	31.74	1188243
2011-06-08	31.78	32.00	31.76	31.86	546627
2011-06-09	31.86	31.86	31.48	31.72	499304
2011-06-10	31.72	31.75	31.55	31.58	633359
2011-06-13	31.64	31.70	31.39	31.45	355510
2011-06-14	31.64	31.83	31.45	31.66	313616
2011-06-15	31.51	31.66	31.23	31.34	419801
2011-06-16	31.42	31.71	31.35	31.50	416227
2011-06-17	31.71	32.09	31.58	31.91	859815
2011-06-20	31.89	32.30	31.86	32.17	433967
2011-06-21	32.32	32.36	32.19	32.31	289486
2011-06-22	32.28	32.44	32.13	32.29	296841
2011-06-23	32.01	32.31	31.73	32.26	602354
2011-06-24	32.34	32.54	32.21	32.30	661815
2011-06-27	32.37	32.64	32.32	32.35	241087
2011-06-28	32.49	32.76	32.38	32.61	271870
2011-06-29	32.72	33.20	32.65	33.10	503044
2011-06-30	33.22	33.33	33.10	33.25	531777
2011-07-01	33.37	33.85	33.28	33.85	288480
2011-07-05	33.86	33.93	33.60	33.65	315128
2011-07-06	33.68	34.06	33.58	33.99	359673
2011-07-07	34.24	34.24	33.85	34.00	582937
2011-07-08	33.75	33.98	33.69	33.95	328851
2011-07-11	33.75	33.88	33.56	33.66	381397
2011-07-12	33.54	33.92	33.47	33.72	422499
2011-07-13	33.78	34.09	33.69	33.75	369084
2011-07-14	33.88	34.08	33.50	33.59	396020
2011-07-15	33.64	33.93	33.51	33.87	345466
2011-07-18	33.87	33.90	33.16	33.26	324591
2011-07-19	33.45	33.52	33.20	33.42	309994
2011-07-20	33.41	33.93	33.39	33.88	358529
2011-07-21	33.94	34.35	33.90	34.27	208516
2011-07-22	34.25	34.37	34.01	34.17	229649
2011-07-25	34.23	34.42	33.92	34.22	330119
2011-07-26	34.32	34.32	33.90	33.95	262771
2011-07-27	33.86	34.05	33.66	33.79	455026
2011-07-28	33.84	33.91	33.46	33.58	396488
2011-07-29	33.32	33.70	33.07	33.43	348073
2011-08-01	33.71	33.97	33.54	33.91	508723
2011-08-02	33.77	34.16	33.64	33.66	617112
2011-08-03	33.65	33.75	33.25	33.70	652160
2011-08-04	33.13	33.38	31.97	31.99	1168703
2011-08-05	32.27	32.27	30.92	31.33	842946
2011-08-08	30.27	30.42	28.84	28.87	1066402
2011-08-09	29.16	30.98	28.51	30.97	836470
2011-08-10	30.45	30.99	29.97	29.97	849049
2011-08-11	30.03	31.48	29.83	31.21	672893
2011-08-12	31.33	31.60	31.01	31.19	434840
2011-08-15	31.41	32.22	31.41	32.20	451433
2011-08-16	31.94	32.45	31.91	32.28	429449
2011-08-17	32.50	32.83	32.36	32.48	320007
2011-08-18	31.78	32.22	31.70	31.94	554096
2011-08-19	31.60	32.20	31.60	31.75	326760
2011-08-22	32.24	32.36	31.37	31.50	525386
2011-08-23	31.25	32.20	31.02	32.20	525835
2011-08-24	32.12	33.28	32.12	33.17	395927
2011-08-25	33.34	33.45	32.23	32.43	517520
2011-08-26	32.18	32.36	31.60	32.25	676137
2011-08-29	32.70	33.10	32.55	33.04	738237
2011-08-30	32.99	33.50	32.90	33.41	453790
2011-08-31	33.50	33.63	33.14	33.54	735805
2011-09-01	33.62	34.31	33.58	34.15	857235
2011-09-02	33.58	34.06	33.40	33.46	529761
2011-09-06	32.63	33.04	32.50	32.97	494785
2011-09-07	33.44	33.93	33.24	33.91	444887
2011-09-08	33.72	34.83	33.72	34.32	1735767
2011-09-09	33.97	34.25	32.82	33.07	661406
2011-09-12	32.71	33.10	32.45	33.08	429136
2011-09-13	33.25	33.28	32.62	32.92	489474
2011-09-14	33.13	33.72	32.68	33.42	683121
2011-09-15	33.60	33.86	33.38	33.65	455656
2011-09-16	33.80	33.96	33.42	33.50	743414
2011-09-19	33.11	33.69	32.93	33.47	354016
2011-09-20	33.66	34.31	33.59	33.65	520214
2011-09-21	33.61	33.63	32.32	32.32	404866
2011-09-22	31.61	31.91	30.80	31.08	567938
2011-09-23	31.09	31.33	30.85	31.33	395176
2011-09-26	31.52	31.70	31.04	31.44	462384
2011-09-27	32.03	32.29	31.82	32.01	425805
2011-09-28	32.17	32.17	30.98	31.05	280833
2011-09-29	31.64	32.95	31.51	32.95	933552
2011-09-30	32.68	33.32	32.42	32.45	773442
2011-10-03	32.30	32.61	30.81	30.97	548181
2011-10-04	30.76	31.26	30.00	31.21	885517
2011-10-05	31.37	32.12	30.94	32.01	520432
2011-10-06	32.03	32.51	31.77	32.49	351210
2011-10-07	32.63	32.78	31.86	31.94	413857
2011-10-10	32.43	32.79	32.24	32.63	365277
2011-10-11	32.45	32.55	32.17	32.48	317652
2011-10-12	32.57	32.98	32.44	32.57	389125
2011-10-13	32.37	33.15	32.24	33.08	347956
2011-10-14	33.32	33.41	32.91	33.16	321864
2011-10-17	33.15	33.20	32.72	32.83	580635
2011-10-18	32.90	33.52	32.56	33.33	261361
2011-10-19	33.35	33.83	33.04	33.22	258420
2011-10-20	33.21	33.43	32.82	33.16	285583
2011-10-21	33.52	33.73	33.30	33.62	254172
2011-10-24	33.69	34.02	33.52	34.00	285001
2011-10-25	33.98	34.09	33.35	33.40	285518
2011-10-26	33.78	33.86	33.37	33.66	270111
2011-10-27	34.75	35.26	34.41	34.83	435059
2011-10-28	34.87	35.12	34.81	34.89	276440
2011-10-31	34.57	34.92	34.27	34.32	525891
2011-11-01	33.44	34.05	32.90	33.03	435642
2011-11-02	33.43	34.30	33.41	33.80	443127
2011-11-03	34.16	34.93	34.16	34.88	363403
2011-11-04	34.61	35.19	34.47	35.10	289678
2011-11-07	35.20	35.32	34.23	35.13	277224
2011-11-08	35.14	35.55	34.62	35.40	439678
2011-11-09	34.88	35.39	34.01	34.32	298233
2011-11-10	34.96	35.52	33.91	34.54	421222
2011-11-11	34.73	35.40	34.73	35.35	317833
2011-11-14	35.24	35.28	34.83	34.92	500788
2011-11-15	34.75	35.18	34.50	35.02	262729
2011-11-16	34.78	35.42	34.66	35.01	392627
2011-11-17	35.00	35.05	34.56	34.89	592742
2011-11-18	35.00	35.09	34.69	34.95	431613
2011-11-21	34.54	34.73	33.69	34.10	839147
2011-11-22	33.75	33.90	33.09	33.11	594331
2011-11-23	32.87	32.97	32.40	32.54	419454
2011-11-25	32.38	32.83	32.38	32.48	273171
2011-11-28	33.22	33.26	32.62	32.78	475838
2011-11-29	32.92	33.35	32.83	33.30	461543
2011-11-30	34.12	34.39	33.87	34.21	648329
2011-12-01	34.13	34.63	34.11	34.14	374267
2011-12-02	32.62	33.38	32.06	32.52	2692649
2011-12-05	32.96	33.35	32.58	33.28	1356543
2011-12-06	33.29	33.40	32.96	33.23	765130
2011-12-07	33.19	33.21	32.70	32.86	4995397
2011-12-08	32.78	32.88	32.21	32.35	773646
2011-12-09	32.47	32.95	32.29	32.87	629186
2011-12-12	32.75	32.75	31.96	32.32	955849
2011-12-13	32.60	32.85	31.97	32.10	891945
2011-12-14	31.96	32.12	31.76	31.99	758890
2011-12-15	32.30	32.61	32.20	32.41	450453
2011-12-16	32.56	33.02	32.56	32.75	889550
2011-12-19	32.85	33.00	32.08	32.14	591551
2011-12-20	32.60	33.05	32.60	32.73	469752
2011-12-21	32.72	33.12	32.61	33.03	447892
2011-12-22	33.10	33.23	32.88	33.15	267601
2011-12-23	33.30	33.38	33.17	33.25	163396
2011-12-27	33.20	33.66	33.11	33.54	236074
2011-12-28	33.56	33.78	33.44	33.45	327732
2011-12-29	33.59	33.74	33.43	33.66	328666
2011-12-30	33.73	33.93	33.33	33.35	355458
2012-01-03	33.83	33.83	33.06	33.15	365161
2012-01-04	33.05	33.48	32.98	32.98	522071
2012-01-05	32.96	33.01	32.47	32.85	462832
2012-01-06	32.88	32.95	32.63	32.65	412752
2012-01-09	32.77	32.83	32.27	32.38	700379
2012-01-10	32.56	32.60	32.25	32.27	531941
2012-01-11	32.24	32.56	32.16	32.49	325794
2012-01-12	32.51	32.61	32.27	32.44	268358
2012-01-13	32.23	32.56	32.05	32.29	323832
2012-01-17	32.44	32.70	32.14	32.34	304822
2012-01-18	32.36	32.49	32.17	32.49	219099
2012-01-19	32.57	32.58	32.07	32.15	245032
2012-01-20	32.16	32.66	32.15	32.56	256005
2012-01-23	32.63	32.93	32.44	32.57	232250
2012-01-24	32.41	32.54	32.15	32.22	288428
2012-01-25	32.24	32.64	31.94	32.60	357404
2012-01-26	32.67	33.04	32.58	33.01	286362
2012-01-27	32.97	32.97	32.29	32.34	389183
2012-01-30	32.19	32.32	32.07	32.12	334484
2012-01-31	32.33	32.47	32.07	32.41	495546
2012-02-01	32.51	32.68	32.41	32.62	340090
2012-02-02	32.61	32.88	32.45	32.62	265690
2012-02-03	32.90	33.02	32.67	32.80	320691
2012-02-06	32.69	32.81	32.40	32.60	243941
2012-02-07	32.50	33.05	32.45	32.87	248727
2012-02-08	32.77	32.77	32.00	32.38	562567
2012-02-09	32.54	32.66	32.00	32.15	428417
2012-02-10	32.00	32.05	31.51	31.56	320308
2012-02-13	31.86	32.15	31.51	31.75	329953
2012-02-14	31.77	31.88	31.43	31.54	237630
2012-02-15	31.53	31.73	31.28	31.45	279618
2012-02-16	31.41	31.98	31.41	31.64	446913
2012-02-17	31.69	32.08	31.50	31.80	288813
2012-02-21	31.89	32.16	31.71	32.09	411065
2012-02-22	32.13	32.23	31.78	31.99	681017
2012-02-23	31.82	32.11	31.68	32.05	399276
2012-02-24	32.01	32.01	31.68	31.68	471316
2012-02-27	31.57	31.65	31.22	31.38	629457
2012-02-28	31.32	31.46	30.72	30.89	584850
2012-02-29	30.76	31.23	30.68	30.73	980507
2012-03-01	30.80	31.09	30.71	31.04	800757
2012-03-02	30.94	31.06	30.76	30.95	476251
2012-03-05	30.89	31.23	30.71	31.23	375155
2012-03-06	31.00	31.07	30.65	30.75	304563
2012-03-07	30.82	30.90	30.52	30.74	312802
2012-03-08	30.81	31.06	30.57	30.92	362211
2012-03-09	30.99	31.28	30.89	31.09	271438
2012-03-12	31.17	31.35	31.11	31.20	454997
2012-03-13	31.36	31.46	31.15	31.46	295396
2012-03-14	31.49	31.53	31.05	31.11	325721
2012-03-15	31.14	31.16	30.73	30.82	356259
2012-03-16	30.82	30.90	30.66	30.71	610342
2012-03-19	30.71	31.04	30.58	30.78	305302
2012-03-20	30.74	30.90	30.56	30.63	380470
2012-03-21	30.69	30.73	30.42	30.60	304397
2012-03-22	30.49	30.62	30.39	30.61	388885
2012-03-23	30.57	30.80	30.44	30.80	359485
2012-03-26	30.99	31.19	30.88	30.99	486483
2012-03-27	30.90	31.21	30.87	31.11	413918
2012-03-28	31.07	31.20	30.74	30.88	351174
2012-03-29	30.73	31.22	30.53	31.19	631799
2012-03-30	31.29	31.60	31.14	31.46	610961
2012-04-02	31.44	31.95	31.28	31.51	658482
2012-04-03	31.45	31.82	31.45	31.80	666831
2012-04-04	31.57	31.75	31.41	31.72	523539
2012-04-05	31.69	31.76	31.27	31.44	311841
2012-04-09	31.20	31.26	30.95	31.17	579266
2012-04-10	31.17	31.17	30.80	31.01	531167
2012-04-11	31.24	31.24	30.86	30.91	284446
2012-04-12	30.85	31.17	30.82	31.12	346263
2012-04-13	31.01	31.37	30.90	30.95	287617
2012-04-16	30.95	31.56	30.90	31.45	546168
2012-04-17	31.50	31.87	31.31	31.68	547103
2012-04-18	31.67	31.71	31.31	31.41	341042
2012-04-19	31.42	31.54	31.09	31.52	668835
2012-04-20	31.65	32.12	31.65	32.00	607512
2012-04-23	31.84	31.85	31.56	31.72	557397
2012-04-24	31.68	32.00	31.63	31.99	624417
2012-04-25	32.15	32.31	32.05	32.22	451628
2012-04-26	32.20	32.36	32.10	32.29	305538
2012-04-27	32.27	32.47	32.10	32.41	348178
2012-04-30	32.36	32.65	32.32	32.58	462939
2012-05-01	32.65	33.15	32.59	32.84	668116
2012-05-02	32.81	32.89	32.32	32.54	533258
2012-05-03	32.34	32.96	32.34	32.74	858296
2012-05-04	32.59	32.70	32.22	32.43	371642
2012-05-07	32.33	32.49	32.10	32.40	328839
2012-05-08	32.21	32.71	32.17	32.69	438386
2012-05-09	32.47	33.20	32.36	32.59	426864
2012-05-10	32.75	33.02	32.70	32.84	501814
2012-05-11	32.71	33.15	32.62	32.89	577614
2012-05-14	32.69	32.77	32.24	32.65	405132
2012-05-15	32.71	33.07	32.57	32.69	394488
2012-05-16	32.72	32.95	32.64	32.85	378294
2012-05-17	33.52	33.93	33.10	33.12	685083
2012-05-18	33.18	33.30	32.61	32.68	437412
2012-05-21	32.72	32.80	32.32	32.74	376629
2012-05-22	32.85	33.15	32.74	33.02	395029
2012-05-23	32.68	32.71	32.20	32.38	357990
2012-05-24	32.51	32.91	32.30	32.91	483135
2012-05-25	32.93	32.94	32.57	32.67	226624
2012-05-29	32.89	33.00	32.68	32.90	373510
2012-05-30	32.75	32.91	32.44	32.52	264189
2012-05-31	32.58	33.30	32.54	33.14	649940
2012-06-01	32.68	33.23	32.52	33.04	531797
2012-06-04	33.04	33.23	32.92	33.04	463388
2012-06-05	33.02	33.38	33.01	33.22	295887
2012-06-06	33.41	33.85	33.28	33.85	341985
2012-06-07	34.00	34.05	33.70	33.77	487250
2012-06-08	33.79	33.99	33.48	33.95	267608
2012-06-11	34.06	34.23	33.77	33.83	340835
2012-06-12	33.93	34.00	33.61	33.92	194648
2012-06-13	33.84	34.11	33.70	34.05	238554
2012-06-14	34.12	34.37	34.01	34.26	282236
2012-06-15	34.37	34.64	34.26	34.35	430280
2012-06-18	34.24	34.64	34.13	34.54	366076
2012-06-19	34.49	34.76	34.38	34.45	364569
2012-06-20	34.50	34.50	33.96	34.06	297812
2012-06-21	34.09	34.30	33.74	33.76	251695
2012-06-22	33.90	34.11	33.82	33.96	313420
2012-06-25	33.71	33.81	33.49	33.70	190029
2012-06-26	33.83	33.86	33.57	33.66	209373
2012-06-27	33.84	34.35	33.73	34.26	378885
2012-06-28	34.14	34.86	34.07	34.78	765045
2012-06-29	34.86	35.77	34.69	35.07	1025678
2012-07-02	35.04	35.98	35.04	35.88	855455
2012-07-03	35.78	36.12	35.70	35.87	313550
2012-07-05	36.00	36.18	35.59	35.67	370349
2012-07-06	35.45	35.78	35.35	35.70	312532
2012-07-09	35.74	35.84	35.45	35.75	381156
2012-07-10	35.86	36.25	35.86	36.11	488612
2012-07-11	36.05	36.32	35.91	36.11	354042
2012-07-12	35.92	36.66	35.79	36.49	568566
2012-07-13	36.61	37.00	36.58	36.88	490273
2012-07-16	37.00	37.30	36.76	36.83	642206
2012-07-17	36.96	37.33	36.38	36.84	979764
2012-07-18	36.78	36.97	36.55	36.91	534594
2012-07-19	36.90	36.90	36.20	36.59	526226
2012-07-20	36.42	36.73	36.23	36.59	3611616
2012-07-23	36.30	36.49	36.05	36.30	391985
2012-07-24	36.31	36.31	35.58	35.77	473439
2012-07-25	35.79	35.93	35.20	35.53	586997
2012-07-26	35.79	36.19	35.55	35.67	480926
2012-07-27	35.93	36.11	35.57	36.02	875535
2012-07-30	35.94	36.34	35.72	35.90	557417
2012-07-31	35.90	36.06	35.81	35.85	468936
2012-08-01	35.84	36.52	35.79	36.14	515469
2012-08-02	35.99	36.03	35.37	35.79	322561
2012-08-03	35.98	36.43	35.97	36.23	177261
2012-08-06	36.35	36.45	36.12	36.23	199903
2012-08-07	36.34	36.55	36.19	36.20	196807
2012-08-08	36.21	36.48	35.82	36.39	454586
2012-08-09	36.28	37.00	35.93	36.61	430757
2012-08-10	36.66	37.10	36.53	36.94	392086
2012-08-13	36.87	37.00	36.59	36.63	413543
2012-08-14	36.62	36.98	36.61	36.81	544921
2012-08-15	36.82	36.95	36.66	36.83	506043
2012-08-16	36.77	37.02	36.64	36.84	339937
2012-08-17	36.82	36.97	36.64	36.71	222954
2012-08-20	36.51	36.64	35.93	36.01	565296
2012-08-21	36.04	36.25	35.78	35.93	466457
2012-08-22	35.94	35.94	35.57	35.63	478715
2012-08-23	35.45	35.45	35.00	35.15	307993
2012-08-24	35.16	35.33	35.01	35.23	262237
2012-08-27	35.23	35.51	35.11	35.43	269604
2012-08-28	35.35	35.60	35.03	35.21	494102
2012-08-29	35.30	35.41	35.05	35.20	296867
2012-08-30	35.21	35.21	34.92	35.02	178823
2012-08-31	35.20	35.31	34.85	34.94	235671
2012-09-04	34.98	35.68	34.91	35.58	441580
2012-09-05	35.59	35.69	35.22	35.25	332476
2012-09-06	35.45	35.77	35.45	35.70	281256
2012-09-07	35.69	35.75	35.29	35.31	213074
2012-09-10	35.46	36.03	35.29	35.81	338918
2012-09-11	35.78	35.84	35.43	35.45	254665
2012-09-12	35.32	35.54	35.00	35.26	320360
2012-09-13	35.30	35.89	35.23	35.88	349419
2012-09-14	35.88	36.08	35.33	35.36	319070
2012-09-17	35.26	35.47	35.03	35.25	303834
2012-09-18	35.22	35.51	35.21	35.37	372979
2012-09-19	35.36	35.60	35.30	35.54	280667
2012-09-20	35.55	35.68	35.49	35.66	130725
2012-09-21	35.67	35.90	35.63	35.70	486767
2012-09-24	35.57	36.50	35.57	36.30	377718
2012-09-25	36.50	36.52	36.03	36.08	289432
2012-09-26	36.08	36.30	35.72	35.81	214675
2012-09-27	35.79	35.87	35.18	35.56	321005
2012-09-28	35.42	35.85	35.25	35.79	323133
2012-10-01	35.79	35.91	35.04	35.31	613190
2012-10-02	35.32	35.56	35.21	35.33	348127
2012-10-03	35.43	35.58	35.26	35.43	309291
2012-10-04	35.57	35.92	35.46	35.92	235359
2012-10-05	36.00	36.25	35.82	36.08	305339
2012-10-08	35.98	36.22	35.95	36.20	194220
2012-10-09	36.13	36.27	35.72	35.89	288771
2012-10-10	35.98	36.26	35.81	35.93	236954
2012-10-11	36.07	36.17	35.84	35.95	224330
2012-10-12	35.93	36.06	35.65	35.68	218255
2012-10-15	35.78	35.96	35.47	35.66	306447
2012-10-16	35.71	36.34	35.30	36.34	342541
2012-10-17	36.35	36.89	36.24	36.86	335202
2012-10-18	36.70	36.78	36.46	36.53	285411
2012-10-19	36.38	36.59	35.94	35.95	1104518
2012-10-22	35.17	35.96	35.17	35.94	238254
2012-10-23	35.69	35.72	35.11	35.35	349059
2012-10-24	35.44	35.53	35.09	35.24	291641
2012-10-25	35.37	35.69	35.11	35.65	468643
2012-10-26	35.83	35.90	35.64	35.80	191406
2012-10-31	35.76	35.99	35.56	35.97	281189
2012-11-01	36.05	36.57	35.77	36.03	625729
2012-11-02	36.24	36.39	35.26	35.27	308067
2012-11-05	35.31	35.51	35.00	35.28	269653
2012-11-06	35.32	35.82	35.27	35.57	260962
2012-11-07	35.21	35.36	34.37	34.62	377171
2012-11-08	34.70	35.54	34.48	34.48	396442
2012-11-09	34.32	35.28	34.06	34.92	622254
2012-11-12	34.88	35.26	34.09	34.18	346157
2012-11-13	33.86	34.60	33.80	34.23	308490
2012-11-14	34.35	34.35	33.57	33.65	445814
2012-11-15	33.62	33.79	33.03	33.20	333546
2012-11-16	33.31	33.65	32.94	33.61	749479
2012-11-19	33.95	34.01	33.50	34.01	712668
2012-11-20	34.01	34.48	33.96	34.48	478038
2012-11-21	34.41	34.46	33.99	34.27	430046
2012-11-23	34.30	34.45	34.02	34.20	111936
2012-11-26	34.15	34.84	34.15	34.66	401334
2012-11-27	34.73	34.96	34.62	34.78	425911
2012-11-28	34.79	34.87	34.45	34.65	546212
2012-11-29	34.82	34.94	34.44	34.82	213610
2012-11-30	34.79	35.01	34.68	35.01	513804
2012-12-03	35.12	35.50	34.83	35.43	558220
2012-12-04	35.38	35.52	35.12	35.49	435569
2012-12-05	35.45	36.00	35.26	35.70	332068
2012-12-06	35.60	35.95	35.60	35.88	280997
2012-12-07	35.82	35.90	35.53	35.66	180956
2012-12-10	35.68	35.98	35.56	35.65	458864
2012-12-11	35.78	36.02	35.66	35.89	250307
2012-12-12	35.99	36.00	35.53	35.62	320929
2012-12-13	35.60	35.74	35.21	35.37	379003
2012-12-14	35.97	36.04	35.27	35.37	468664
2012-12-17	35.37	36.22	35.37	36.21	573524
2012-12-18	36.18	36.43	35.72	36.09	479168
2012-12-19	36.04	36.23	35.83	36.07	237309
2012-12-20	36.15	36.42	36.05	36.24	318495
2012-12-21	36.04	36.19	35.70	36.02	612597
2012-12-24	35.81	35.92	35.52	35.78	88257
2012-12-26	35.76	35.76	35.10	35.14	285904
2012-12-27	35.05	35.22	34.35	34.95	416062
2012-12-28	34.76	35.20	34.61	34.63	301470
2012-12-31	34.54	35.26	34.29	35.12	330947
2013-01-02	35.61	35.86	35.53	35.77	367477
2013-01-03	35.72	35.99	35.46	35.59	328260
2013-01-04	35.64	36.03	35.47	35.94	408793
2013-01-07	35.79	35.85	35.05	35.11	424176
2013-01-08	35.04	35.30	34.87	35.18	360616
2013-01-09	35.26	35.51	35.07	35.43	372712
2013-01-10	35.61	35.96	35.48	35.70	499370
2013-01-11	35.85	35.87	35.41	35.53	386937
2013-01-14	35.38	36.17	35.38	35.75	465759
2013-01-15	35.66	36.12	35.52	36.07	320212
2013-01-16	36.00	36.26	35.76	36.12	410932
2013-01-17	36.21	36.46	36.12	36.39	469973
2013-01-18	36.44	37.00	36.42	36.98	1053391
2013-01-22	36.89	37.57	36.89	37.44	427066
2013-01-23	37.33	37.40	37.04	37.21	577370
2013-01-24	37.28	37.41	36.92	37.00	545598
2013-01-25	37.05	37.38	36.83	37.10	548710
2013-01-28	37.12	37.45	37.09	37.31	683318
2013-01-29	37.28	37.57	37.10	37.57	412480
2013-01-30	37.47	37.69	37.11	37.25	673614
2013-01-31	37.34	37.55	37.21	37.36	405361
2013-02-01	37.50	37.75	37.43	37.66	378188
2013-02-04	37.51	37.94	37.51	37.55	505660
2013-02-05	37.70	37.83	37.36	37.52	617447
2013-02-06	37.37	37.72	37.34	37.58	637706
2013-02-07	37.69	37.93	37.22	37.73	484147
2013-02-08	37.87	38.10	37.77	37.80	433603
2013-02-11	37.79	38.02	37.71	37.86	322630
2013-02-12	37.91	38.04	37.81	38.01	436786
2013-02-13	38.05	38.15	37.93	38.10	262278
2013-02-14	38.03	38.19	37.82	37.85	230399
2013-02-15	37.84	37.94	37.73	37.90	339606
2013-02-19	37.94	38.12	37.90	38.07	643766
2013-02-20	38.04	38.25	37.79	37.81	499792
2013-02-21	37.73	37.83	37.53	37.70	278610
2013-02-22	37.86	38.06	37.73	37.98	346196
2013-02-25	38.08	38.42	37.73	37.73	483962
2013-02-26	37.88	37.98	37.67	37.85	322467
2013-02-27	37.75	38.55	37.51	38.37	368328
2013-02-28	38.13	38.43	37.97	38.17	545138
2013-03-01	38.10	38.86	37.80	38.86	797226
2013-03-04	38.77	39.67	38.75	39.48	916953
2013-03-05	39.59	40.24	39.52	40.11	776177
2013-03-06	40.10	40.50	39.83	40.32	664177
2013-03-07	40.27	40.65	40.18	40.48	441355
2013-03-08	40.59	40.92	40.43	40.85	629157
2013-03-11	40.80	41.43	40.68	41.43	581593
2013-03-12	41.43	41.50	40.93	41.02	916516
2013-03-13	41.06	41.25	40.93	41.15	455304
2013-03-14	41.07	41.26	40.86	41.11	460076
2013-03-15	41.13	41.35	40.90	41.27	636718
2013-03-18	40.97	41.19	40.82	40.92	561981
2013-03-19	41.01	41.24	40.95	41.23	635562
2013-03-20	41.30	41.73	41.30	41.64	355184
2013-03-21	41.38	41.77	41.38	41.52	457592
2013-03-22	41.58	41.90	41.50	41.74	314338
2013-03-25	41.84	42.03	41.59	41.69	330095
2013-03-26	41.80	42.11	41.74	42.10	725039
2013-03-27	41.79	42.18	41.70	42.09	386919
2013-03-28	42.04	42.71	41.92	42.69	618435
2013-04-01	42.68	42.69	41.84	42.28	513171
2013-04-02	42.28	42.64	42.13	42.28	500794
2013-04-03	42.42	42.58	41.55	41.63	460792
2013-04-04	41.74	42.00	41.65	42.00	335585
2013-04-05	41.64	42.12	41.54	42.12	292062
2013-04-08	42.05	42.84	41.96	42.84	290002
2013-04-09	42.87	43.03	42.67	42.94	580516
2013-04-10	42.97	43.53	42.95	43.43	323475
2013-04-11	43.35	43.46	43.04	43.45	292897
2013-04-12	43.26	43.49	43.04	43.28	298969
2013-04-15	43.01	43.19	42.21	42.25	605433
2013-04-16	42.60	43.15	42.08	43.15	489205
2013-04-17	42.75	43.11	42.57	42.95	716601
2013-04-18	42.87	43.32	42.79	42.96	501220
2013-04-19	42.95	44.08	42.22	44.05	1486780
2013-04-22	44.08	44.08	43.61	43.99	455032
2013-04-23	44.01	44.34	43.89	44.23	479879
2013-04-24	44.28	44.35	44.08	44.17	420588
2013-04-25	44.17	44.55	44.02	44.11	353380
2013-04-26	43.97	44.39	42.90	43.70	646914
2013-04-29	43.70	44.21	43.68	44.12	441238
2013-04-30	44.01	44.37	43.73	44.37	528494
2013-05-01	44.34	44.35	43.57	43.62	411332
2013-05-02	43.70	44.72	42.84	44.29	536374
2013-05-03	44.61	44.85	44.36	44.49	258553
2013-05-06	44.40	44.46	44.09	44.40	442792
2013-05-07	44.38	44.76	44.36	44.76	284730
2013-05-08	44.74	44.88	44.41	44.62	357737
2013-05-09	44.55	44.65	43.98	44.08	316898
2013-05-10	44.03	44.15	43.76	44.07	423226
2013-05-13	43.94	44.31	43.87	44.04	298098
2013-05-14	43.95	44.58	43.84	44.42	227847
2013-05-15	44.29	45.06	44.28	44.52	519391
2013-05-16	44.17	44.68	44.00	44.13	297308
2013-05-17	44.14	44.63	44.14	44.62	295221
2013-05-20	44.54	44.97	44.51	44.87	366342
2013-05-21	44.84	45.05	44.58	44.73	439194
2013-05-22	44.66	45.12	43.71	43.89	278370
2013-05-23	43.64	43.64	42.75	43.12	616792
2013-05-24	42.95	43.03	42.34	42.71	541857
2013-05-28	43.05	43.63	42.81	43.02	529532
2013-05-29	42.78	42.91	42.07	42.17	547670
2013-05-30	42.17	42.86	42.16	42.48	361381
2013-05-31	42.29	43.15	42.16	42.22	377637
2013-06-03	42.01	42.67	41.51	42.35	511474
2013-06-04	42.34	42.49	41.52	41.69	590218
2013-06-05	41.62	41.76	40.86	41.14	875790
2013-06-06	41.13	41.49	40.80	41.46	542512
2013-06-07	41.56	41.83	41.13	41.42	338584
2013-06-10	41.48	41.66	40.97	41.33	279207
2013-06-11	40.95	41.30	40.68	40.97	230533
2013-06-12	41.08	41.37	40.55	40.74	418284
2013-06-13	40.75	41.04	40.53	40.87	512343
2013-06-14	40.81	40.95	40.45	40.58	408837
2013-06-17	40.77	40.92	40.42	40.74	285020
2013-06-18	40.85	41.33	40.55	41.10	251541
2013-06-19	40.99	41.05	40.07	40.07	215825
2013-06-20	39.74	39.92	38.63	38.88	460682
2013-06-21	39.11	39.16	38.00	38.69	622236
2013-06-24	38.33	38.87	38.06	38.59	468271
2013-06-25	38.85	39.43	38.46	39.33	552835
2013-06-26	39.59	40.25	39.43	40.16	531316
2013-06-27	40.29	40.90	40.15	40.65	364909
2013-06-28	40.53	41.28	40.30	41.06	624981
2013-07-01	41.28	41.29	40.59	40.77	841929
2013-07-02	40.65	41.21	40.31	40.60	653322
2013-07-03	40.24	40.55	39.97	40.49	320043
2013-07-05	40.69	40.69	39.99	40.57	215775
2013-07-08	40.69	41.35	40.53	41.04	249727
2013-07-09	41.25	41.55	41.03	41.43	280348
2013-07-10	41.33	41.64	41.07	41.63	280359
2013-07-11	42.00	42.11	41.67	41.96	249824
2013-07-12	41.88	42.45	41.80	42.40	259025
2013-07-15	42.32	43.57	42.32	43.43	456917
2013-07-16	43.40	43.51	43.11	43.43	648428
2013-07-17	43.46	43.68	43.21	43.32	319001
2013-07-18	43.32	44.00	43.24	43.96	214692
2013-07-19	44.00	44.24	43.87	44.01	684209
2013-07-22	43.99	44.37	43.95	43.95	173692
2013-07-23	43.97	44.22	43.91	44.14	358050
2013-07-24	44.15	44.18	43.72	43.82	417407
2013-07-25	43.78	44.43	43.76	44.36	281710
2013-07-26	44.13	44.38	43.95	44.28	255833
2013-07-29	44.17	44.75	44.16	44.56	276866
2013-07-30	44.67	44.88	44.27	44.44	236304
2013-07-31	44.47	44.78	44.24	44.24	534540
2013-08-01	44.65	45.55	44.37	45.19	660104
2013-08-02	45.11	45.55	44.69	44.77	247118
2013-08-05	44.61	44.97	44.23	44.44	372476
2013-08-06	44.34	44.55	43.93	44.10	396118
2013-08-07	43.72	44.83	43.52	44.24	613911
2013-08-08	44.42	44.48	43.86	44.11	632651
2013-08-09	44.09	44.36	44.00	44.23	367434
2013-08-12	44.00	44.30	43.91	43.99	245878
2013-08-13	43.85	43.98	43.27	43.46	317792
2013-08-14	43.30	43.54	42.79	43.06	353861
2013-08-15	42.76	42.81	42.11	42.31	350206
2013-08-16	42.31	42.31	41.17	41.62	504931
2013-08-19	41.65	41.83	41.28	41.34	316612
2013-08-20	41.34	42.05	41.24	41.66	309201
2013-08-21	41.58	41.90	41.31	41.46	415837
2013-08-22	41.22	41.62	40.92	41.08	226988
2013-08-23	41.22	41.87	40.99	41.83	359082
2013-08-26	42.00	42.08	41.76	41.87	348422
2013-08-27	41.40	41.82	41.39	41.52	546879
2013-08-28	41.47	41.71	41.27	41.36	199715
2013-08-29	41.23	41.54	40.88	41.13	275266
2013-08-30	41.12	41.21	40.28	40.35	315151
2013-09-03	40.78	40.96	39.44	39.64	936471
2013-09-04	39.62	39.81	39.30	39.64	474493
2013-09-05	39.59	39.69	39.22	39.40	458488
2013-09-06	39.59	39.86	39.33	39.49	474698
2013-09-09	39.55	39.67	39.31	39.66	688713
2013-09-10	39.83	40.14	39.58	40.13	371129
2013-09-11	40.14	40.25	39.77	40.00	279405
2013-09-12	40.13	40.62	40.13	40.49	422043
2013-09-13	40.63	40.89	40.47	40.61	390052
2013-09-16	40.93	41.25	40.37	40.46	572382
2013-09-17	40.58	40.96	40.38	40.92	425414
2013-09-18	40.92	41.95	40.64	41.77	585714
2013-09-19	41.77	42.12	41.60	41.89	357404
2013-09-20	42.00	42.00	41.63	41.73	758041
2013-09-23	41.59	42.86	41.47	42.61	429866
2013-09-24	42.51	42.79	42.41	42.52	283460
2013-09-25	42.51	42.74	42.30	42.32	240057
2013-09-26	42.31	42.69	42.31	42.58	200827
2013-09-27	42.36	42.72	42.30	42.30	462205
2013-09-30	42.08	42.62	42.01	42.59	335641
2013-10-01	42.44	42.93	42.39	42.64	652085
2013-10-02	42.20	42.33	41.64	42.12	417019
2013-10-03	42.03	42.03	41.19	41.46	407136
2013-10-04	41.47	41.84	41.42	41.62	255821
2013-10-07	41.29	41.53	40.89	41.08	354210
2013-10-08	41.07	41.44	40.87	41.24	571986
2013-10-09	41.28	41.93	40.88	41.17	1019571
2013-10-10	41.52	42.11	41.27	41.91	493554
2013-10-11	41.94	42.36	41.78	42.32	297775
2013-10-14	42.17	42.28	41.45	42.22	416861
2013-10-15	42.17	42.40	41.15	41.21	482065
2013-10-16	41.50	41.81	41.29	41.76	243007
2013-10-17	41.64	42.61	41.36	42.52	322534
2013-10-18	42.68	43.06	42.49	42.94	849587
2013-10-21	42.98	43.39	42.80	43.05	403126
2013-10-22	43.19	43.64	43.05	43.54	190570
2013-10-23	43.51	44.05	43.46	43.76	229090
2013-10-24	43.76	43.84	43.50	43.71	205799
2013-10-25	43.76	44.38	43.63	44.33	279208
2013-10-28	44.34	44.59	44.21	44.59	375105
2013-10-29	44.59	44.75	44.34	44.46	342571
2013-10-30	44.64	44.92	44.36	44.49	216766
2013-10-31	44.37	44.74	43.97	44.27	294529
2013-11-01	44.26	44.69	44.16	44.57	254588
2013-11-04	44.69	44.91	44.20	44.46	306013
2013-11-05	44.43	44.58	44.00	44.02	370731
2013-11-06	44.23	44.98	44.17	44.68	483864
2013-11-07	45.00	45.47	44.54	44.80	558068
2013-11-08	44.70	45.61	44.35	45.48	548072
2013-11-11	45.50	45.93	45.19	45.88	342111
2013-11-12	45.85	45.90	45.30	45.77	350931
2013-11-13	45.72	46.83	45.46	46.73	367673
2013-11-14	46.88	47.44	46.53	47.06	321296
2013-11-15	47.05	47.16	46.48	46.80	265941
2013-11-18	46.78	46.78	46.35	46.44	355311
2013-11-19	46.36	46.51	45.60	45.77	526033
2013-11-20	45.78	46.16	45.31	45.34	365118
2013-11-21	45.02	45.24	44.83	44.95	590056
2013-11-22	45.06	45.36	44.77	45.04	558146
2013-11-25	45.08	45.52	44.61	44.80	315660
2013-11-26	44.80	44.80	44.13	44.67	354101
2013-11-27	44.72	44.79	44.17	44.46	193794
2013-11-29	44.59	45.13	44.45	44.45	195216
2013-12-02	44.44	44.75	43.96	44.21	307363
2013-12-03	44.09	44.78	43.98	44.38	471218
2013-12-04	44.22	44.59	43.81	43.94	844165
2013-12-05	43.98	44.08	43.64	44.01	413868
2013-12-06	44.21	45.16	43.93	45.13	349131
2013-12-09	45.27	45.33	44.77	44.90	329241
2013-12-10	44.92	45.03	44.22	44.22	306185
2013-12-11	44.17	44.21	43.73	43.83	425870
2013-12-12	43.79	44.17	43.64	44.02	206134
2013-12-13	44.02	44.31	43.66	44.05	267692
2013-12-16	43.94	44.34	43.50	43.82	530857
2013-12-17	43.87	44.39	43.71	44.34	347505
2013-12-18	44.39	45.04	44.13	44.92	358645
2013-12-19	44.73	44.82	44.12	44.29	310675
2013-12-20	44.38	45.38	43.91	45.21	732589
2013-12-23	45.50	45.58	44.97	45.02	197412
2013-12-24	44.91	45.43	44.86	45.21	77470
2013-12-26	45.44	45.44	44.88	45.01	146525
2013-12-27	45.06	45.40	45.04	45.17	229642
2013-12-30	45.09	45.36	44.98	45.20	179100
2013-12-31	45.31	45.71	45.15	45.42	234889
2014-01-02	45.34	45.52	44.45	44.67	422032
2014-01-03	44.62	45.00	44.40	44.74	647272
2014-01-06	44.71	44.74	44.16	44.19	298654
2014-01-07	44.40	45.51	44.30	45.18	460490
2014-01-08	45.27	45.51	44.92	45.42	568575
2014-01-09	45.57	45.80	45.32	45.65	300568
2014-01-10	45.78	46.21	45.66	45.81	374221
2014-01-13	45.79	45.84	45.04	45.24	232774
2014-01-14	45.34	45.63	45.08	45.62	188645
2014-01-15	45.72	45.72	45.46	45.70	220123
2014-01-16	45.59	45.94	45.43	45.84	278362
2014-01-17	45.89	46.39	45.77	46.23	458935
2014-01-21	46.51	47.12	46.29	47.08	284044
2014-01-22	47.23	47.45	47.01	47.26	238822
2014-01-23	47.09	47.59	46.97	47.54	350626
2014-01-24	47.41	47.51	46.89	46.89	322949
2014-01-27	47.01	47.14	46.56	46.57	528380
2014-01-28	46.66	46.82	46.48	46.77	257283
2014-01-29	46.43	47.13	46.17	46.60	233720
2014-01-30	46.84	47.61	46.61	47.54	208574
2014-01-31	47.18	48.38	47.06	48.01	335407
2014-02-03	47.99	48.06	46.51	46.71	1095796
2014-02-04	46.80	46.89	46.13	46.80	711223
2014-02-05	46.05	46.59	45.63	46.28	509486
2014-02-06	46.43	47.11	46.32	47.08	332893
2014-02-07	47.24	47.76	46.92	47.19	415938
2014-02-10	47.19	47.62	46.87	47.41	599397
2014-02-11	46.61	46.61	45.26	45.47	2333157
2014-02-12	44.50	45.37	44.26	45.08	7729983
2014-02-13	45.09	46.00	45.08	45.86	1018985
2014-02-14	45.87	45.88	45.30	45.53	572212
2014-02-18	45.52	45.80	45.38	45.66	554596
2014-02-19	45.53	45.72	44.91	44.94	518533
2014-02-20	44.56	45.30	44.51	45.30	569189
2014-02-21	45.25	45.63	45.14	45.56	657285
2014-02-24	45.72	46.16	45.59	45.66	940293
2014-02-25	45.80	45.93	45.40	45.83	1221628
2014-02-26	45.95	46.06	45.36	45.46	606673
2014-02-27	45.38	45.82	45.24	45.61	137378
2014-02-28	45.77	46.42	45.55	46.10	749471
2014-03-03	45.87	46.23	45.74	45.91	651350
2014-03-04	46.36	46.61	46.26	46.47	855402
2014-03-05	46.60	46.60	45.93	45.99	562337
2014-03-06	46.10	46.18	45.70	45.78	414284
2014-03-07	45.81	45.88	45.13	45.47	598279
2014-03-10	45.58	45.62	45.26	45.49	582731
2014-03-11	45.41	45.47	44.84	45.06	584893
2014-03-12	44.91	45.32	44.91	45.32	571025
2014-03-13	45.50	46.02	45.34	45.94	968517
2014-03-14	45.98	46.39	45.90	46.30	615286
2014-03-17	46.52	46.78	46.25	46.78	465106
2014-03-18	46.83	47.07	46.75	46.91	459654
2014-03-19	47.13	47.21	46.27	46.48	428765
2014-03-20	46.47	46.47	45.83	45.99	418132
2014-03-21	46.18	46.81	46.02	46.12	1080831
2014-03-24	46.32	46.78	45.74	46.11	301088
2014-03-25	46.05	46.31	45.53	45.91	462322
2014-03-26	46.22	46.22	45.77	45.80	366210
2014-03-27	45.78	46.09	45.72	45.94	292538
2014-03-28	45.96	46.12	45.79	46.07	315057
2014-03-31	46.36	47.20	46.22	47.13	574839
2014-04-01	47.23	47.23	46.42	46.94	734020
2014-04-02	46.92	47.67	46.55	47.40	503743
2014-04-03	47.55	47.99	47.37	47.79	651064
2014-04-04	47.93	48.36	47.63	47.65	546148
2014-04-07	47.60	48.00	47.36	47.65	926078
2014-04-08	47.66	48.02	47.25	47.99	575305
2014-04-09	47.99	48.63	47.73	48.52	1410339
2014-04-10	48.55	49.12	48.53	48.90	1738803
2014-04-11	48.68	49.03	47.98	48.52	1365353
2014-04-14	48.76	49.15	48.43	48.99	1114373
2014-04-15	48.97	50.18	48.88	50.07	904131
2014-04-16	50.27	50.43	49.88	50.42	692796
2014-04-17	50.20	50.52	49.70	49.90	2909229
2014-04-21	49.69	50.20	49.22	49.64	635134
2014-04-22	49.63	50.04	49.61	50.04	547416
2014-04-23	50.09	50.80	50.01	50.39	946203
2014-04-24	50.54	50.81	50.25	50.79	617232
2014-04-25	50.74	51.37	50.70	51.27	704860
2014-04-28	51.44	51.73	50.98	51.57	1003881
2014-04-29	51.52	51.82	51.00	51.07	1514826
2014-04-30	51.06	51.13	50.75	51.04	613491
2014-05-01	51.26	51.41	50.66	51.28	674335
2014-05-02	51.17	51.34	50.27	50.56	788616
2014-05-05	50.48	51.12	50.43	51.05	344287
2014-05-06	50.81	51.25	50.79	51.16	669960
2014-05-07	51.12	51.73	51.12	51.59	730632
2014-05-08	52.47	53.02	50.37	50.48	1471150
2014-05-09	50.37	50.96	50.21	50.41	1077054
2014-05-12	50.50	50.55	49.96	50.02	672565
2014-05-13	50.07	50.23	49.90	50.11	969461
2014-05-14	50.19	50.86	50.09	50.48	366348
2014-05-15	50.25	50.54	49.73	50.14	514333
2014-05-16	50.33	50.61	50.02	50.58	310494
2014-05-19	50.63	50.70	50.11	50.12	466654
2014-05-20	50.14	50.47	49.89	50.43	480118
2014-05-21	50.62	50.69	50.12	50.26	304597
2014-05-22	50.10	50.71	49.70	50.42	332024
2014-05-23	50.49	50.54	50.22	50.33	374661
2014-05-27	50.51	50.60	50.04	50.08	544129
2014-05-28	50.11	50.29	49.91	50.12	853210
2014-05-29	50.13	50.17	49.43	49.76	790243
2014-05-30	49.78	50.23	49.73	50.10	456300
2014-06-02	50.36	50.61	50.14	50.57	512165
2014-06-03	50.57	51.23	50.52	51.10	850002
2014-06-04	51.10	51.48	51.08	51.34	468339
2014-06-05	51.31	51.53	51.19	51.50	474062
2014-06-06	51.74	51.84	51.12	51.17	352024
2014-06-09	51.18	51.40	50.94	51.17	516160
2014-06-10	51.19	51.21	50.76	50.82	349635
2014-06-11	50.69	50.91	50.39	50.40	167891
2014-06-12	50.33	50.73	49.87	50.60	290950
2014-06-13	50.57	51.21	50.45	51.07	302276
2014-06-16	51.06	51.89	51.02	51.50	465466
2014-06-17	51.34	52.06	51.03	51.69	444543
2014-06-18	51.70	52.39	51.70	52.29	320944
2014-06-19	52.30	53.00	52.29	52.78	320735
2014-06-20	52.87	53.00	52.43	52.67	486135
2014-06-23	52.80	52.91	52.16	52.44	296162
2014-06-24	52.37	53.00	52.28	52.61	279112
2014-06-25	52.45	53.05	52.45	53.02	347884
2014-06-26	53.06	53.16	52.61	52.65	368868
2014-06-27	52.47	53.05	52.26	52.71	654892
2014-06-30	52.71	53.41	52.66	53.40	674547
2014-07-01	53.47	53.47	52.57	52.68	989399
2014-07-02	52.60	52.64	51.62	51.81	634924
2014-07-03	51.71	52.02	51.01	51.45	389709
2014-07-07	51.33	51.69	50.75	51.17	532044
2014-07-08	51.10	51.65	51.10	51.53	625101
2014-07-09	51.40	51.68	50.84	51.26	523728
2014-07-10	51.05	51.80	50.93	51.65	430282
2014-07-11	51.62	51.86	51.17	51.20	256496
2014-07-14	51.38	51.41	50.98	51.03	292415
2014-07-15	51.02	51.41	50.86	51.24	242571
2014-07-16	51.42	51.42	50.34	51.01	817960
2014-07-17	51.02	51.30	50.53	50.55	294821
2014-07-18	50.78	51.47	50.47	51.35	834035
2014-07-21	51.26	51.33	50.98	51.07	404937
2014-07-22	51.25	51.35	51.04	51.20	288173
2014-07-23	51.35	51.35	50.90	50.94	230991
2014-07-24	50.99	51.38	50.92	50.93	284170
2014-07-25	50.90	50.91	50.07	50.20	328350
2014-07-28	49.98	50.85	49.89	50.72	650104
2014-07-29	50.93	50.97	50.39	50.53	516109
2014-07-30	50.58	50.76	49.11	49.28	567213
2014-07-31	48.87	49.26	48.29	48.32	593205
2014-08-01	48.26	48.65	47.82	48.16	535586
2014-08-04	48.26	48.26	46.77	47.79	694674
2014-08-05	47.53	48.03	47.29	47.41	542370
2014-08-06	47.30	47.61	47.12	47.30	621459
2014-08-07	47.36	47.96	47.12	47.59	609189
2014-08-08	47.48	48.48	47.47	48.47	482719
2014-08-11	48.58	48.84	48.30	48.60	422498
2014-08-12	48.49	48.79	48.35	48.53	252352
2014-08-13	48.63	49.16	48.63	49.13	243027
2014-08-14	49.34	49.60	49.21	49.57	320581
2014-08-15	49.72	50.06	49.38	49.77	217430
2014-08-18	50.06	50.08	49.57	49.76	210557
2014-08-19	49.94	50.61	49.77	50.56	250539
2014-08-20	50.55	50.69	50.23	50.65	300099
2014-08-21	50.29	50.54	50.11	50.21	400590
2014-08-22	50.28	50.45	49.87	50.04	330030
2014-08-25	50.26	50.38	49.98	50.07	258792
2014-08-26	50.13	50.38	49.63	49.68	207618
2014-08-27	49.85	50.06	49.60	49.98	350807
2014-08-28	49.90	50.33	49.82	50.30	292620
2014-08-29	50.31	50.62	49.59	50.56	181995
2014-09-02	50.57	50.98	50.15	50.33	572666
2014-09-03	50.55	50.83	50.44	50.76	275266
2014-09-04	50.68	50.90	50.31	50.54	189099
2014-09-05	50.61	51.34	50.61	51.31	315821
2014-09-08	51.30	51.47	51.02	51.31	466875
2014-09-09	51.12	51.41	50.53	50.59	348944
2014-09-10	50.51	50.65	49.96	50.17	259138
2014-09-11	49.99	50.47	49.89	50.46	304881
2014-09-12	50.30	50.35	49.33	49.61	387286
2014-09-15	49.74	50.02	49.60	49.83	360766
2014-09-16	49.69	50.39	49.69	50.13	429129
2014-09-17	50.17	50.33	49.55	49.86	263841
2014-09-18	49.94	49.99	49.20	49.39	343163
2014-09-19	49.49	49.70	49.21	49.24	526200
2014-09-22	49.09	49.25	48.51	48.90	367417
2014-09-23	48.70	49.02	48.28	48.29	485746
2014-09-24	48.32	48.36	47.62	47.74	559617
2014-09-25	47.64	47.89	47.17	47.25	577918
2014-09-26	47.22	47.22	46.66	47.01	765714
2014-09-29	46.64	47.88	46.64	47.84	704568
2014-09-30	47.84	48.16	47.56	47.70	719790
2014-10-01	47.63	48.11	47.22	47.45	825155
2014-10-02	47.33	47.81	47.28	47.48	426899
2014-10-03	47.71	47.96	47.28	47.69	498921
2014-10-06	47.76	47.97	47.47	47.78	561014
2014-10-07	47.52	47.87	47.34	47.35	593620
2014-10-08	47.39	48.56	47.30	48.52	527754
2014-10-09	48.56	48.97	47.59	47.69	566383
2014-10-10	47.87	48.58	47.63	47.98	623695
2014-10-13	47.80	48.42	47.75	47.92	755171
2014-10-14	48.10	48.80	47.81	48.74	888536
2014-10-15	48.32	48.71	47.24	48.49	829823
2014-10-16	47.84	49.16	47.37	49.15	1044634
2014-10-17	50.05	50.52	49.30	50.21	2314155
2014-10-20	50.25	51.05	50.21	50.85	725411
2014-10-21	51.05	51.55	50.75	51.24	692819
2014-10-22	51.28	51.98	51.14	51.42	628961
2014-10-23	51.93	52.47	51.68	51.92	466105
2014-10-24	52.09	52.10	51.56	51.62	709635
2014-10-27	51.52	51.78	51.25	51.62	698582
2014-10-28	51.81	52.41	51.39	52.38	443272
2014-10-29	52.51	52.82	51.83	52.45	398519
2014-10-30	52.25	53.33	52.25	53.32	304106
2014-10-31	53.56	53.56	52.83	53.00	806898
2014-11-03	53.11	53.65	52.88	53.47	526372
2014-11-04	53.65	53.88	53.21	53.46	545311
2014-11-05	53.92	54.29	53.56	54.20	522754
2014-11-06	54.80	54.92	53.87	54.22	788618
2014-11-07	54.33	54.50	53.99	54.43	486604
2014-11-10	54.33	54.58	54.06	54.30	357757
2014-11-11	54.41	54.56	54.05	54.24	303325
2014-11-12	54.13	54.13	53.47	53.90	608464
2014-11-13	53.79	54.20	53.46	54.18	113099
2014-11-14	54.38	54.52	53.19	53.29	531835
2014-11-17	53.15	53.66	53.06	53.47	813225
2014-11-18	53.56	53.83	53.29	53.42	647406
2014-11-19	53.46	53.48	52.95	53.14	723214
2014-11-20	52.76	53.10	52.64	53.08	994878
2014-11-21	53.60	53.75	53.29	53.65	635621
2014-11-24	53.62	53.92	53.27	53.61	629742
2014-11-25	53.74	53.85	53.48	53.69	363985
2014-11-26	53.68	54.01	53.61	53.74	323211
2014-11-28	53.66	54.45	53.66	53.70	291029
2014-12-01	53.71	54.05	53.19	53.91	531753
2014-12-02	53.90	54.35	53.55	54.16	586172
2014-12-03	54.09	54.50	54.09	54.46	595233
2014-12-04	54.35	54.85	54.29	54.68	491036
2014-12-05	54.40	54.74	54.20	54.36	430288
2014-12-08	54.40	54.84	53.80	54.16	342625
2014-12-09	53.95	55.10	53.85	55.06	480215
2014-12-10	54.89	55.07	53.85	53.88	322526
2014-12-11	54.01	54.93	53.61	54.55	326709
2014-12-12	54.00	54.35	53.08	53.13	530413
2014-12-15	53.36	53.36	52.37	52.57	514472
2014-12-16	52.54	53.28	52.02	52.91	614111
2014-12-17	52.97	53.84	52.81	53.82	301749
2014-12-18	54.32	54.75	54.05	54.66	407805
2014-12-19	54.58	54.84	53.87	54.38	742328
2014-12-22	54.33	54.62	53.94	54.56	269737
2014-12-23	54.60	54.93	54.39	54.68	345602
2014-12-24	54.62	55.68	54.62	55.58	190638
2014-12-26	55.65	56.40	55.39	56.01	307912
2014-12-29	56.19	58.18	56.18	58.08	574595
2014-12-30	57.87	57.88	56.85	56.85	341004
2014-12-31	57.12	57.29	55.72	55.74	568800
2015-01-02	55.92	56.17	55.35	55.90	421890
2015-01-05	55.46	55.51	54.54	54.89	372966
2015-01-06	54.93	55.59	54.39	54.55	561074
2015-01-07	54.95	55.50	54.36	55.33	550945
2015-01-08	55.68	56.01	55.58	55.70	747354
2015-01-09	55.77	55.85	54.91	55.25	432975
2015-01-12	55.52	55.54	54.80	55.34	414287
2015-01-13	55.74	56.52	55.04	55.61	341814
2015-01-14	55.28	57.17	55.28	57.14	575308
2015-01-15	57.33	57.47	56.97	57.31	744612
2015-01-16	57.04	58.48	57.03	58.47	500803
2015-01-20	58.47	58.95	57.47	58.22	458792
2015-01-21	58.12	58.67	57.55	58.61	593960
2015-01-22	59.01	59.05	58.28	58.64	595860
2015-01-23	58.85	59.11	58.60	58.66	403866
2015-01-26	58.55	58.83	57.66	58.81	420415
2015-01-27	58.79	59.35	58.36	58.47	539874
2015-01-28	58.61	59.04	57.33	57.54	556405
2015-01-29	57.84	58.76	57.39	58.69	338061
2015-01-30	58.31	58.65	56.78	56.91	934826
2015-02-02	57.38	57.75	56.45	57.50	588976
2015-02-03	57.19	57.97	57.17	57.92	757998
2015-02-04	57.77	58.18	56.60	56.76	719539
2015-02-05	57.09	57.59	56.73	57.44	417437
2015-02-06	57.26	57.50	54.50	55.09	746943
2015-02-09	54.90	55.44	54.17	54.49	329057
2015-02-10	54.47	55.13	54.30	54.95	797484
2015-02-11	54.95	54.95	53.37	53.48	850681
2015-02-12	53.59	53.81	52.97	53.17	1461405
2015-02-13	53.20	53.32	52.21	52.52	957265
2015-02-17	52.39	52.83	52.05	52.54	1557802
2015-02-18	52.42	53.59	52.21	53.53	1703623
2015-02-19	53.14	53.33	52.73	52.86	695831
2015-02-20	52.91	53.08	52.27	52.93	822525
2015-02-23	52.93	53.24	52.70	53.13	393308
2015-02-24	53.25	53.61	53.02	53.33	394033
2015-02-25	53.40	53.55	52.97	53.15	735609
2015-02-26	53.23	53.30	52.47	52.49	489305
2015-02-27	52.67	53.21	52.44	53.04	797985
2015-03-02	52.94	53.13	51.26	52.12	848138
2015-03-03	52.66	53.39	52.31	53.29	1072374
2015-03-04	53.29	53.29	52.62	53.12	790540
2015-03-05	53.18	53.65	52.97	53.43	576957
2015-03-06	52.78	52.89	51.97	52.21	935459
2015-03-09	52.25	52.58	52.07	52.18	518481
2015-03-10	52.00	52.74	51.96	52.02	676886
2015-03-11	52.18	52.30	51.73	52.05	959163
2015-03-12	52.35	53.61	52.35	53.40	596663
2015-03-13	53.32	53.33	52.32	53.09	569452
2015-03-16	53.26	54.06	53.26	53.88	877913
2015-03-17	53.78	54.34	53.71	54.25	589697
2015-03-18	54.25	55.97	54.05	55.66	825794
2015-03-19	55.31	56.05	55.03	55.19	732375
2015-03-20	55.41	55.86	55.10	55.85	1683189
2015-03-23	55.73	55.82	55.28	55.43	417171
2015-03-24	55.27	55.62	54.94	55.19	568932
2015-03-25	55.36	55.78	54.60	54.64	625392
2015-03-26	54.51	54.84	53.86	53.89	573371
2015-03-27	53.95	54.61	53.81	54.61	480915
2015-03-30	54.76	55.49	54.48	55.38	364337
2015-03-31	55.23	55.70	55.04	55.30	924845
2015-04-01	55.18	55.82	54.60	55.82	449650
2015-04-02	55.92	56.35	55.58	55.95	527926
2015-04-06	55.93	56.67	55.80	56.41	615318
2015-04-07	56.40	56.44	55.49	55.54	320719
2015-04-08	55.66	55.72	55.06	55.39	299906
2015-04-09	55.27	55.67	54.71	55.03	379307
2015-04-10	55.28	55.67	54.94	55.37	243439
2015-04-13	55.23	55.37	54.54	54.55	304853
2015-04-14	54.78	55.19	54.59	54.88	421130
2015-04-15	55.14	55.41	54.72	54.77	448973
2015-04-16	54.71	54.73	53.75	54.27	381232
2015-04-17	54.02	54.48	53.82	54.03	233059
2015-04-20	54.35	55.13	54.20	54.84	365825
2015-04-21	54.83	55.43	54.56	54.64	613562
2015-04-22	54.76	55.02	54.13	54.54	490845
2015-04-23	54.63	55.38	54.59	55.29	412669
2015-04-24	55.31	56.02	54.99	55.68	299675
2015-04-27	55.85	55.85	54.82	55.36	481766
2015-04-28	55.34	55.92	54.74	55.77	341255
2015-04-29	55.42	55.66	55.11	55.54	221526
2015-04-30	55.18	55.58	53.67	54.00	619346
2015-05-01	54.21	54.51	53.86	54.31	271158
2015-05-04	54.32	55.10	54.24	54.27	307365
2015-05-05	54.02	54.28	52.44	52.50	828931
2015-05-06	52.71	53.09	52.18	52.63	466758
2015-05-07	53.37	53.49	52.63	53.47	467667
2015-05-08	53.93	54.18	53.42	53.91	431326
2015-05-11	53.60	54.33	53.39	53.61	447640
2015-05-12	53.43	53.70	52.79	52.94	489461
2015-05-13	53.15	53.39	52.38	52.50	475204
2015-05-14	52.84	53.54	52.61	53.40	384591
2015-05-15	53.48	53.90	53.42	53.84	463581
2015-05-18	53.72	54.39	53.67	54.37	445723
2015-05-19	54.19	54.46	54.06	54.29	344826
2015-05-20	54.29	54.56	54.17	54.28	283962
2015-05-21	53.98	54.12	53.39	53.59	357163
2015-05-22	53.52	53.63	53.10	53.50	216087
2015-05-26	53.25	53.33	52.90	53.20	322755
2015-05-27	53.19	53.47	53.10	53.41	316546
2015-05-28	53.36	54.03	53.14	53.99	398300
2015-05-29	53.91	54.19	53.49	54.02	488175
2015-06-01	54.07	54.48	53.81	54.09	432427
2015-06-02	53.91	54.01	52.93	53.20	548294
2015-06-03	53.20	53.50	52.55	52.67	497389
2015-06-04	52.55	52.93	52.25	52.35	308758
2015-06-05	51.91	52.23	51.20	51.44	490582
2015-06-08	51.52	51.68	51.28	51.40	458109
2015-06-09	51.41	51.88	51.32	51.37	438549
2015-06-10	51.63	51.88	51.50	51.55	2177808
2015-06-11	51.91	52.36	51.64	51.95	704413
2015-06-12	51.81	52.10	51.39	51.48	398448
2015-06-15	51.54	51.59	50.83	51.44	607150
2015-06-16	51.23	51.96	51.06	51.94	617072
2015-06-17	52.15	52.64	51.64	52.12	339930
2015-06-18	52.19	53.11	52.19	52.89	335897
2015-06-19	53.24	53.24	52.59	52.70	716650
2015-06-22	52.86	52.99	52.34	52.75	372535
2015-06-23	52.66	52.78	52.02	52.52	801418
2015-06-24	52.49	52.79	51.95	51.95	695876
2015-06-25	52.14	52.17	51.65	51.67	374792
2015-06-26	51.67	51.91	51.35	51.75	454131
2015-06-29	51.56	52.22	51.08	51.43	354797
2015-06-30	51.63	51.95	51.20	51.28	548360
2015-07-01	51.35	51.55	51.03	51.48	386411
2015-07-02	51.79	52.25	51.62	52.17	326080
2015-07-06	52.22	52.51	52.00	52.43	346386
2015-07-07	52.64	54.07	52.41	53.83	616963
2015-07-08	53.50	53.96	53.42	53.83	676281
2015-07-09	54.06	54.29	52.94	52.94	503697
2015-07-10	52.97	53.63	52.88	53.33	309409
2015-07-13	53.40	53.92	53.34	53.53	323848
2015-07-14	53.56	53.95	53.44	53.60	417923
2015-07-15	53.56	53.80	53.28	53.69	327633
2015-07-16	53.89	55.45	53.66	55.18	913507
2015-07-17	55.08	55.08	54.11	54.16	432717
2015-07-20	54.06	54.32	53.73	53.98	392511
2015-07-21	53.87	54.38	53.50	53.60	423896
2015-07-22	53.51	54.35	53.51	54.16	388812
2015-07-23	54.15	54.15	53.44	53.56	569750
2015-07-24	53.62	53.97	53.39	53.80	418650
2015-07-27	53.82	54.52	53.17	54.29	398265
2015-07-28	54.30	54.46	53.82	54.36	326910
2015-07-29	54.10	54.72	53.82	54.68	398522
2015-07-30	54.50	55.09	54.22	54.68	322743
2015-07-31	55.10	55.72	54.73	55.30	362439
2015-08-03	55.35	55.80	55.03	55.32	226352
2015-08-04	55.22	55.47	54.58	54.66	332758
2015-08-05	54.70	55.34	54.70	54.97	309637
2015-08-06	54.60	54.94	53.85	54.88	455644
2015-08-07	54.74	55.67	54.45	55.63	320450
2015-08-10	55.65	56.00	55.11	55.26	363277
2015-08-11	55.07	55.73	54.88	55.55	411312
2015-08-12	55.35	57.39	55.35	57.30	640841
2015-08-13	56.97	57.59	56.68	57.12	363949
2015-08-14	57.03	57.49	56.74	57.42	307711
2015-08-17	57.27	57.96	57.00	57.87	362708
2015-08-18	57.80	57.80	57.12	57.30	370695
2015-08-19	56.96	57.62	56.87	57.47	487959
2015-08-20	56.60	57.05	56.21	56.26	510326
2015-08-21	55.82	56.43	55.51	55.53	628882
2015-08-24	53.98	56.82	52.08	55.31	1829257
2015-08-25	55.25	56.44	54.36	54.48	1656808
2015-08-26	55.58	55.86	53.55	54.93	1705707
2015-08-27	55.00	55.95	53.99	55.35	1158682
2015-08-28	55.34	55.61	54.51	55.58	679116
2015-08-31	55.42	55.42	54.37	54.79	684621
2015-09-01	54.20	54.59	53.40	53.59	776398
2015-09-02	54.16	54.20	53.46	53.75	638018
2015-09-03	53.89	53.89	53.18	53.46	755997
2015-09-04	52.97	52.97	52.42	52.56	468729
2015-09-08	52.91	53.87	52.55	53.71	502703
2015-09-09	53.86	54.41	53.48	53.59	504048
2015-09-10	53.55	53.99	53.13	53.28	384263
2015-09-11	53.17	54.10	52.71	54.08	399751
2015-09-14	54.18	54.68	53.66	54.28	331446
2015-09-15	54.31	54.72	54.16	54.60	385585
2015-09-16	54.55	55.46	54.37	55.27	537152
2015-09-17	55.36	56.39	55.26	55.75	603614
2015-09-18	55.26	56.09	55.25	55.52	929696
2015-09-21	55.90	56.28	55.53	56.15	596298
2015-09-22	56.18	56.78	55.80	56.58	782474
2015-09-23	56.60	56.75	56.27	56.61	519884
2015-09-24	56.60	57.02	55.69	56.88	510205
2015-09-25	57.11	58.33	56.97	57.66	696967
2015-09-28	57.51	57.90	57.03	57.60	402027
2015-09-29	57.65	57.82	56.82	57.10	743871
2015-09-30	57.16	58.30	57.11	58.18	788382
2015-10-01	58.18	58.46	57.37	57.82	661197
2015-10-02	58.03	58.93	57.65	58.93	611985
2015-10-05	59.00	59.44	58.65	59.36	495411
2015-10-06	59.33	59.35	58.50	58.58	725132
2015-10-07	58.64	59.01	58.13	58.72	689372
2015-10-08	58.70	59.72	58.55	59.54	478963
2015-10-09	59.59	59.72	58.85	59.00	1041953
2015-10-12	59.09	60.00	58.88	59.56	443450
2015-10-13	59.49	59.60	59.03	59.11	974055
2015-10-14	59.17	59.42	58.78	58.84	518905
2015-10-15	58.96	59.77	58.75	59.77	289295
2015-10-16	59.84	63.19	59.77	60.75	813043
2015-10-19	60.71	61.24	60.55	60.93	665229
2015-10-20	60.75	61.15	60.44	60.50	531045
2015-10-21	60.73	60.96	60.22	60.31	382672
2015-10-22	60.42	60.72	60.23	60.65	588651
2015-10-23	60.75	60.76	59.45	59.93	548556
2015-10-26	60.29	62.01	60.10	61.81	723232
2015-10-27	61.68	62.03	61.38	61.87	790498
2015-10-28	62.05	62.39	61.36	62.22	583580
2015-10-29	61.73	62.21	61.43	62.13	584107
2015-10-30	62.12	63.46	62.07	63.00	1649751
2015-11-02	63.08	63.31	62.64	63.03	603008
2015-11-03	62.99	63.38	62.65	63.19	552291
2015-11-04	63.15	63.77	62.85	63.04	637515
2015-11-05	62.78	63.50	62.22	62.54	861932
2015-11-06	61.74	62.10	59.60	59.81	1323596
2015-11-09	59.80	59.80	59.22	59.49	1075533
2015-11-10	59.64	60.94	59.64	60.94	753314
2015-11-11	60.83	61.52	60.74	61.30	490770
2015-11-12	61.16	61.64	60.48	60.58	341181
2015-11-13	60.58	61.09	60.06	60.25	598018
2015-11-16	60.26	61.17	59.96	61.11	318292
2015-11-17	61.16	61.43	60.48	60.55	373278
2015-11-18	60.72	61.97	60.19	61.90	625606
2015-11-19	62.00	62.57	61.58	62.40	897718
2015-11-20	62.52	62.94	62.21	62.51	454558
2015-11-23	62.41	62.82	62.19	62.38	329900
2015-11-24	62.29	62.81	61.64	62.66	477091
2015-11-25	62.57	62.71	62.18	62.19	319451
2015-11-27	62.26	62.98	62.26	62.84	116648
2015-11-30	62.81	63.06	62.14	62.31	419850
2015-12-01	62.58	62.94	62.08	62.59	381595
2015-12-02	62.65	62.65	61.85	61.93	405623
2015-12-03	61.85	61.85	60.91	61.14	683444
2015-12-04	61.17	62.34	61.10	62.25	605538
2015-12-07	62.05	62.22	61.62	61.98	530626
2015-12-08	61.77	62.29	61.56	62.20	435846
2015-12-09	62.09	62.99	61.99	62.56	656108
2015-12-10	62.50	62.59	61.05	61.14	446203
2015-12-11	60.83	61.62	60.50	60.81	581836
2015-12-14	60.70	61.23	60.42	60.86	406485
2015-12-15	60.74	61.73	60.50	61.59	328680
2015-12-16	61.86	63.50	61.66	63.26	585688
2015-12-17	63.29	63.70	62.94	63.14	473177
2015-12-18	63.14	63.16	61.73	62.81	1699307
2015-12-21	62.57	62.78	61.71	62.08	590191
2015-12-22	62.06	62.63	61.42	62.43	653937
2015-12-23	62.60	63.43	62.43	63.27	343335
2015-12-24	63.07	63.43	62.92	63.17	123901
2015-12-28	63.14	64.25	63.06	64.22	554621
2015-12-29	64.44	64.79	64.07	64.25	333965
2015-12-30	64.13	64.34	63.95	64.15	320363
2015-12-31	64.11	64.11	62.92	63.04	452197
2016-01-04	63.02	63.04	62.02	62.37	537760
2016-01-05	62.39	62.82	61.83	62.60	590766
2016-01-06	62.43	63.18	62.20	62.80	409737
2016-01-07	62.17	62.71	61.96	62.19	431998
2016-01-08	62.18	65.49	61.70	62.26	482334
2016-01-11	61.71	62.69	61.71	62.47	501770
2016-01-12	62.70	62.70	61.51	62.09	531600
2016-01-13	62.27	62.39	61.51	61.74	514300
2016-01-14	61.88	63.26	61.86	62.98	455177
2016-01-15	61.06	63.08	60.00	62.97	694055
2016-01-19	63.45	64.22	63.06	63.96	623956
2016-01-20	63.85	64.19	61.55	62.39	582124
2016-01-21	62.44	62.69	61.62	62.38	655365
2016-01-22	62.70	64.08	61.82	64.02	564091
2016-01-25	64.12	64.96	63.34	63.84	725199
2016-01-26	64.14	65.47	64.14	65.41	835172
2016-01-27	65.39	65.90	64.81	65.13	598399
2016-01-28	65.59	67.61	65.51	67.19	1006115
2016-01-29	67.71	69.22	67.56	69.22	1753502
2016-02-01	69.26	69.81	68.38	68.59	1130246
2016-02-02	68.67	69.97	67.94	69.90	809585
2016-02-03	69.00	70.54	68.90	69.72	1052948
2016-02-04	69.66	69.95	68.85	69.63	996655
2016-02-05	69.58	69.85	68.67	69.53	668592
2016-02-08	69.47	69.92	69.01	69.85	515861
2016-02-09	69.73	70.98	69.20	70.80	675617
2016-02-10	70.91	70.91	69.69	70.28	875107
2016-02-11	69.78	70.53	69.59	70.29	630413
2016-02-12	70.91	71.08	68.75	69.83	1235857
2016-02-16	70.59	70.92	69.81	70.43	1112836
2016-02-17	70.45	70.48	69.03	69.22	1069722
2016-02-18	69.33	71.19	69.08	70.82	1221384
2016-02-19	70.29	70.89	69.87	70.10	890674
2016-02-22	70.19	70.46	69.99	70.36	795871
2016-02-23	70.36	71.05	70.18	70.45	604724
2016-02-24	70.45	71.10	69.27	71.06	1308383
2016-02-25	71.42	71.90	71.04	71.62	640954
2016-02-26	71.32	71.53	69.81	70.15	879884
2016-02-29	70.05	70.33	68.15	69.41	6854329
2016-03-01	69.74	69.98	68.95	69.27	905865
2016-03-02	69.30	70.36	68.60	70.33	747000
2016-03-03	70.29	70.30	69.12	69.62	972210
2016-03-04	69.15	71.08	69.14	70.70	1028648
2016-03-07	70.31	70.87	70.08	70.68	816940
2016-03-08	71.16	71.35	70.60	70.78	710285
2016-03-09	70.57	71.47	70.27	70.91	613243
2016-03-10	70.99	71.28	70.39	70.93	762120
2016-03-11	71.14	71.30	70.64	70.95	666989
2016-03-14	71.09	71.40	70.51	71.29	491385
2016-03-15	71.08	72.10	71.08	71.72	579863
2016-03-16	71.60	72.40	71.03	72.35	680983
2016-03-17	72.35	73.16	72.09	72.94	663339
2016-03-18	72.44	72.75	71.22	72.08	1648300
2016-03-21	71.81	72.00	71.00	71.32	592950
2016-03-22	71.51	71.89	71.14	71.61	451461
2016-03-23	71.70	72.04	71.09	71.84	380250
2016-03-24	71.88	72.52	71.64	72.38	491211
2016-03-28	72.74	72.98	72.11	72.57	384775
2016-03-29	72.81	74.38	72.29	74.33	665034
2016-03-30	74.60	74.60	73.85	74.05	499283
2016-03-31	73.94	74.44	73.47	74.26	801245
2016-04-01	73.98	74.86	73.62	74.56	791563
2016-04-04	74.84	74.84	73.81	74.38	696248
2016-04-05	74.36	74.36	73.07	73.21	473319
2016-04-06	73.04	73.49	72.80	73.48	496625
2016-04-07	73.45	73.84	73.13	73.64	1378834
2016-04-08	73.70	74.57	73.34	74.19	579976
2016-04-11	74.34	74.62	73.62	73.74	397760
2016-04-12	73.69	74.40	73.49	73.99	635942
2016-04-13	74.16	74.16	73.22	73.89	357063
2016-04-14	73.89	74.33	73.10	73.10	484696
2016-04-15	73.24	73.94	73.12	73.63	678320
2016-04-18	73.89	73.89	73.42	73.68	382613
2016-04-19	73.68	74.27	73.39	74.04	380044
2016-04-20	74.11	74.49	72.55	72.62	347589
2016-04-21	72.42	72.42	70.41	70.60	473592
2016-04-22	70.59	71.46	70.48	71.31	415910
2016-04-25	71.18	71.53	71.00	71.32	389536
2016-04-26	71.49	72.04	71.39	71.71	358189
2016-04-27	71.81	72.49	71.05	71.80	379483
2016-04-28	71.41	72.48	71.30	72.07	307536
2016-04-29	71.69	72.69	71.20	72.55	629537
2016-05-02	72.74	73.32	72.56	72.95	623365
2016-05-03	73.28	73.49	72.68	72.82	524234
2016-05-04	72.96	74.83	72.65	74.09	643440
2016-05-05	72.19	74.85	72.12	73.57	925968
2016-05-06	73.58	73.86	72.80	73.59	578237
2016-05-09	73.90	74.63	73.65	74.30	541582
2016-05-10	74.40	75.05	74.22	74.46	403017
2016-05-11	74.50	74.96	74.13	74.53	568827
2016-05-12	74.34	74.71	74.13	74.49	1216080
2016-05-13	74.53	75.02	73.83	74.26	812258
2016-05-16	74.42	75.10	74.00	74.99	998231
2016-05-17	74.83	74.83	72.42	72.76	597630
2016-05-18	72.30	73.33	71.56	71.77	590911
2016-05-19	71.08	71.96	70.84	71.89	404200
2016-05-20	72.00	72.21	71.48	72.10	513932
2016-05-23	72.16	72.30	71.43	71.46	324851
2016-05-24	71.48	72.48	70.92	72.42	745496
2016-05-25	72.26	72.53	71.78	71.86	484593
2016-05-26	71.96	72.45	71.87	72.37	479723
2016-05-27	72.52	72.70	71.89	72.69	506790
2016-05-31	72.73	73.14	72.36	72.90	1013070
2016-06-01	72.90	73.50	72.62	72.91	536248
2016-06-02	73.02	73.02	72.42	72.70	552575
2016-06-03	73.49	74.95	73.23	74.73	565935
2016-06-06	74.99	75.06	74.13	74.36	536845
2016-06-07	74.33	74.81	73.08	74.46	355338
2016-06-08	74.60	75.06	74.35	74.90	331087
2016-06-09	75.00	76.49	74.90	76.39	277217
2016-06-10	76.40	76.62	75.86	75.95	329876
2016-06-13	76.02	76.33	75.58	75.74	389858
2016-06-14	75.80	76.30	75.45	76.27	488228
2016-06-15	76.37	76.38	75.30	76.00	550887
2016-06-16	75.90	76.58	75.77	76.33	268962
2016-06-17	75.94	76.21	75.28	75.98	607869
2016-06-20	75.98	76.35	75.52	76.18	396893
2016-06-21	76.18	76.92	75.80	76.63	332285
2016-06-22	76.85	76.90	76.36	76.54	494595
2016-06-23	76.69	76.93	76.27	76.93	329136
2016-06-24	76.28	77.95	75.85	77.05	543402
2016-06-27	76.83	78.13	76.80	77.87	499347
2016-06-28	78.03	78.25	77.12	78.23	446385
2016-06-29	78.59	79.26	78.35	78.47	423655
2016-06-30	78.85	81.35	78.69	81.32	1146756
2016-07-01	81.97	81.97	79.72	80.47	594605
2016-07-05	80.69	81.25	80.07	81.13	714715
2016-07-06	81.10	81.56	80.47	81.16	879712
2016-07-07	80.70	80.70	79.48	79.60	465768
2016-07-08	79.52	80.03	78.69	80.00	532014
2016-07-11	79.71	80.12	79.10	80.09	516334
2016-07-12	79.53	80.41	79.17	79.91	568428
2016-07-13	80.49	81.00	80.13	80.74	367463
2016-07-14	80.08	80.58	79.83	80.09	433667
2016-07-15	80.16	80.60	79.78	80.06	345987
2016-07-18	80.14	80.38	79.72	79.90	258517
2016-07-19	80.04	80.04	79.70	79.93	246372
2016-07-20	79.94	80.04	79.61	79.66	212599
2016-07-21	79.45	79.93	78.94	79.74	276940
2016-07-22	79.62	80.61	79.53	80.51	230253
2016-07-25	80.13	80.15	79.63	79.95	291267
2016-07-26	80.05	80.25	79.39	79.59	248432
2016-07-27	79.59	79.69	78.39	78.84	515699
2016-07-28	78.80	79.53	78.51	79.30	335608
2016-07-29	79.38	80.08	79.33	79.79	561045
2016-08-01	79.66	79.75	79.08	79.42	283983
2016-08-02	79.15	79.40	78.65	79.22	375349
2016-08-03	79.34	79.46	78.23	78.91	376336
2016-08-04	77.94	80.18	77.90	79.01	463970
2016-08-05	78.97	78.97	77.71	78.12	376009
2016-08-08	77.97	78.47	77.33	77.62	353282
2016-08-09	77.56	77.93	77.29	77.41	301082
2016-08-10	77.56	77.79	77.21	77.39	323539
2016-08-11	77.35	77.77	77.19	77.35	219184
2016-08-12	77.69	78.00	77.15	77.26	176629
2016-08-15	77.27	77.37	75.67	75.77	470752
2016-08-16	75.50	75.60	74.26	74.28	495690
2016-08-17	74.23	75.33	73.87	74.83	461139
2016-08-18	75.01	76.01	74.84	76.01	565181
2016-08-19	75.14	75.65	74.50	75.09	393514
2016-08-22	75.22	75.49	74.98	75.23	303146
2016-08-23	75.31	75.80	74.85	74.90	354281
2016-08-24	74.84	74.97	74.11	74.72	355075
2016-08-25	74.67	75.21	74.02	74.92	312954
2016-08-26	75.03	75.53	73.61	73.79	276049
2016-08-29	73.99	74.93	73.99	74.49	303093
2016-08-30	74.66	75.27	73.71	73.89	340584
2016-08-31	73.80	74.23	73.25	73.70	422641
2016-09-01	73.68	73.85	73.05	73.25	275390
2016-09-02	73.35	74.41	73.13	73.97	533894
2016-09-06	74.12	74.94	74.08	74.69	494337
2016-09-07	74.73	76.14	74.32	75.51	429498
2016-09-08	75.33	75.77	74.99	75.39	330864
2016-09-09	74.59	75.05	71.86	71.88	546104
2016-09-12	71.77	73.33	71.61	73.23	696464
2016-09-13	72.97	73.05	72.18	72.59	743094
2016-09-14	72.72	73.31	72.28	72.64	760258
2016-09-15	72.69	73.59	72.60	73.51	524814
2016-09-16	73.24	74.23	72.90	74.09	866939
2016-09-19	74.09	75.49	74.09	75.45	497165
2016-09-20	75.92	76.00	75.15	75.20	620822
2016-09-21	75.42	76.94	75.29	76.86	387061
2016-09-22	77.42	77.72	76.65	77.65	620026
2016-09-23	77.24	77.52	76.64	76.64	475676
2016-09-26	76.59	77.06	76.41	76.67	276091
2016-09-27	76.75	77.13	75.78	75.91	330773
2016-09-28	75.99	76.17	75.18	75.84	276507
2016-09-29	75.87	75.87	74.45	74.88	378707
2016-09-30	75.30	75.33	73.96	74.47	635522
2016-10-03	74.34	74.39	73.25	73.73	490497
2016-10-04	73.64	73.79	70.75	71.27	579010
2016-10-05	71.43	71.74	70.46	70.61	581347
2016-10-06	70.54	71.07	70.03	70.74	504708
2016-10-07	71.16	71.56	69.90	70.07	574964
2016-10-10	69.92	70.96	69.68	70.70	385531
2016-10-11	70.45	70.52	68.93	68.96	592658
2016-10-12	69.06	70.18	69.06	70.03	330418
2016-10-13	70.14	71.55	70.14	71.01	527196
2016-10-14	70.84	71.63	70.42	71.08	479523
2016-10-17	71.19	71.74	71.02	71.68	263757
2016-10-18	71.96	72.44	71.08	72.17	458567
2016-10-19	72.22	72.64	71.67	72.32	364381
2016-10-20	72.29	72.88	71.86	72.17	438485
2016-10-21	71.77	72.02	71.30	71.72	295789
2016-10-24	72.24	72.38	71.57	71.85	229033
2016-10-25	71.72	72.16	71.54	72.14	256813
2016-10-26	71.99	72.45	71.60	72.38	224778
2016-10-27	72.02	72.37	71.30	71.86	313191
2016-10-28	71.92	72.59	71.77	71.98	240859
2016-10-31	72.64	74.65	72.19	74.39	1093422
2016-11-01	74.28	74.28	71.93	71.95	341080
2016-11-02	71.90	71.97	70.73	70.88	366742
2016-11-03	70.52	71.77	70.12	71.36	316519
2016-11-04	71.75	72.34	70.97	70.97	352686
2016-11-07	71.54	72.82	71.05	72.75	328463
2016-11-08	72.63	73.94	72.63	73.17	410219
2016-11-09	71.75	72.72	71.26	72.07	343924
2016-11-10	72.39	73.05	68.51	70.47	824033
2016-11-11	70.29	71.48	70.25	70.57	582057
2016-11-14	70.08	71.01	69.50	70.91	563646
2016-11-15	71.13	72.01	71.01	71.45	582176
2016-11-16	71.34	71.97	70.73	71.28	486290
2016-11-17	70.90	71.73	70.84	71.27	384776
2016-11-18	71.62	72.23	71.32	71.63	623495
2016-11-21	71.89	73.19	71.65	72.84	579544
2016-11-22	72.72	73.25	72.18	71.93	578096
2016-11-23	71.09	71.99	71.09	71.55	427568
2016-11-25	71.72	72.92	71.72	72.89	258630
2016-11-28	73.13	73.17	72.48	72.70	642995
2016-11-29	72.51	74.30	72.37	74.15	738500
2016-11-30	72.80	73.57	71.12	71.12	965821
2016-12-01	70.95	71.49	69.57	70.16	783791
2016-12-02	70.65	71.72	70.65	71.47	579051
2016-12-05	71.34	71.34	70.27	71.15	430286
2016-12-06	71.33	71.53	70.77	71.06	434287
2016-12-07	71.52	72.31	71.06	72.31	632427
2016-12-08	71.62	73.15	70.98	73.10	450875
2016-12-09	73.25	73.53	72.67	73.23	301868
2016-12-12	72.95	74.05	72.84	73.97	504790
2016-12-13	74.21	74.78	73.80	73.95	460669
2016-12-14	74.35	74.56	72.40	72.41	485778
2016-12-15	72.13	73.21	72.02	73.00	453516
2016-12-16	73.22	74.44	73.14	74.16	1598027
2016-12-19	74.57	74.72	73.63	74.11	476129
2016-12-20	74.15	74.86	73.91	74.42	418130
2016-12-21	74.18	75.00	74.09	74.27	233470
2016-12-22	74.32	74.82	73.86	74.66	314594
2016-12-23	74.82	74.99	74.42	74.61	204494
2016-12-27	74.20	75.25	73.74	74.73	255465
2016-12-28	74.80	74.80	73.50	73.69	259292
2016-12-29	73.85	74.86	73.85	74.65	360833
2016-12-30	74.74	74.88	73.99	74.15	331680
2017-01-03	74.34	74.55	73.65	74.55	451527
2017-01-04	74.66	75.79	74.66	74.97	664355
2017-01-05	74.89	75.50	74.01	74.60	398687
2017-01-06	74.36	74.60	74.01	74.17	510494
2017-01-09	74.33	74.33	73.15	73.21	318704
2017-01-10	73.24	73.54	72.54	73.29	459103
2017-01-11	73.08	74.09	73.08	74.09	338545
2017-01-12	74.01	74.74	73.21	74.51	490703
2017-01-13	74.26	75.09	74.25	74.86	391181
2017-01-17	75.21	75.50	74.57	74.74	343148
2017-01-18	74.69	75.78	74.69	75.24	410881
2017-01-19	74.75	75.40	74.10	74.26	351763
2017-01-20	74.32	74.85	74.13	74.71	349320
2017-01-23	74.77	74.99	74.09	74.39	296773
2017-01-24	74.42	75.29	74.02	75.14	414368
2017-01-25	74.78	75.59	74.70	74.98	443786
2017-01-26	75.05	75.88	75.00	75.70	368305
2017-01-27	75.69	76.14	75.11	75.34	210819
2017-01-30	75.06	75.39	74.45	74.82	263211
2017-01-31	74.90	76.26	74.71	76.18	497418
2017-02-01	75.69	76.23	74.30	74.56	346315
2017-02-02	74.59	75.22	74.40	75.08	437216
2017-02-03	75.57	75.94	75.17	75.88	252842
2017-02-06	76.14	76.14	75.07	75.24	363746
2017-02-07	75.17	76.07	75.17	75.97	530145
2017-02-08	75.87	75.87	72.58	75.48	814934
2017-02-09	75.62	75.99	75.12	75.15	382018
2017-02-10	75.00	75.53	74.81	75.45	349996
2017-02-13	75.54	75.71	75.12	75.63	228158
2017-02-14	75.02	75.65	75.02	75.24	360113
2017-02-15	74.49	75.72	74.48	75.69	306779
2017-02-16	75.88	76.21	75.40	75.90	333238
2017-02-17	75.73	76.09	75.07	76.04	405580
2017-02-21	75.66	77.04	75.62	77.04	424964
2017-02-22	76.95	77.46	76.75	76.80	400350
2017-02-23	77.07	77.89	76.84	77.78	361678
2017-02-24	77.75	78.56	77.67	78.18	314736
2017-02-27	78.05	78.41	77.95	78.27	280575
2017-02-28	78.24	78.76	77.89	78.29	532581
2017-03-01	77.39	78.82	76.09	78.62	409836
2017-03-02	78.45	79.19	78.35	78.84	372056
2017-03-03	78.84	78.88	77.90	78.40	344241
2017-03-06	78.33	78.33	77.85	78.13	247067
2017-03-07	77.95	78.28	77.79	78.01	278882
2017-03-08	77.20	77.73	76.56	76.63	321286
2017-03-09	76.72	77.03	76.17	76.25	333064
2017-03-10	76.88	77.86	76.53	77.83	466422
2017-03-13	77.66	78.16	77.48	78.14	314035
2017-03-14	78.12	78.38	77.81	78.33	415552
2017-03-15	78.63	80.36	78.63	79.95	480185
2017-03-16	79.99	79.99	79.06	79.46	384297
2017-03-17	79.39	80.24	79.14	79.93	1187596
2017-03-20	80.03	80.47	78.56	78.67	298295
2017-03-21	78.68	80.01	78.57	79.90	463723
2017-03-22	79.88	80.17	79.18	79.87	448049
2017-03-23	79.77	80.55	79.58	80.15	329733
2017-03-24	80.27	80.41	79.95	80.14	282428
2017-03-27	80.14	80.46	79.21	80.31	262504
2017-03-28	79.97	80.56	79.73	80.40	337427
2017-03-29	80.24	80.24	79.74	79.85	347336
2017-03-30	79.97	79.97	78.87	79.00	470234
2017-03-31	78.98	79.44	78.76	78.99	489500
2017-04-03	78.90	79.02	78.42	78.90	408107
2017-04-04	78.77	79.92	78.62	79.65	403272
2017-04-05	79.71	80.12	79.26	80.03	329027
2017-04-06	80.17	80.44	79.43	80.35	224349
2017-04-07	80.34	80.68	80.07	80.12	184516
2017-04-10	80.17	80.27	79.69	80.24	200754
2017-04-11	80.28	80.56	79.88	80.49	304741
2017-04-12	80.27	80.65	79.98	80.49	288009
2017-04-13	80.50	80.50	79.52	80.15	313188
2017-04-17	80.30	81.04	79.95	81.00	185155
2017-04-18	81.14	81.15	80.28	80.82	329519
2017-04-19	80.79	80.79	79.91	80.06	278318
2017-04-20	80.08	80.14	79.40	79.92	254002
2017-04-21	79.83	80.28	79.62	79.83	385950
2017-04-24	80.12	80.23	79.64	80.01	375552
2017-04-25	79.91	80.70	79.26	80.46	268915
2017-04-26	80.50	81.68	80.24	81.27	404214
2017-04-27	81.47	82.07	81.29	81.40	302727
2017-04-28	81.37	81.37	80.35	81.02	892362
2017-05-01	81.28	81.28	80.49	80.71	357927
2017-05-02	80.65	81.48	80.49	80.72	266459
2017-05-03	80.45	80.69	79.98	80.11	236693
2017-05-04	80.60	81.46	78.55	81.38	433018
2017-05-05	81.88	82.37	81.43	82.17	356386
2017-05-08	82.35	82.74	81.60	81.91	282904
2017-05-09	81.79	81.80	80.46	80.55	331030
2017-05-10	80.61	81.16	80.41	80.89	237657
2017-05-11	80.52	80.82	80.17	80.79	350865
2017-05-12	81.00	81.54	80.63	81.34	378750
2017-05-15	81.25	81.71	81.09	81.36	319287
2017-05-16	81.45	81.63	80.24	80.33	253852
2017-05-17	80.33	80.96	79.89	80.10	420912
2017-05-18	80.24	80.77	79.47	80.36	327548
2017-05-19	80.52	81.21	79.83	81.08	244626
2017-05-22	81.12	81.75	80.65	81.53	395845
2017-05-23	81.66	82.34	81.30	82.09	332008
2017-05-24	82.21	82.50	81.90	82.16	288866
2017-05-25	82.30	83.24	82.00	83.10	356621
2017-05-26	83.14	83.30	82.63	82.85	369674
2017-05-30	82.94	83.37	82.49	83.19	279408
2017-05-31	83.24	83.62	82.98	83.31	1013145
2017-06-01	83.29	84.46	83.15	84.42	473541
2017-06-02	84.95	85.20	84.27	84.88	280641
2017-06-05	84.71	84.83	83.85	83.88	261710
2017-06-06	84.01	84.26	83.78	84.10	421748
2017-06-07	84.20	84.29	83.74	83.79	366943
2017-06-08	83.53	83.82	82.59	83.54	439392
2017-06-09	83.49	83.82	83.03	83.64	308749
2017-06-12	83.67	84.02	83.23	83.90	315460
2017-06-13	84.08	84.85	83.71	84.33	355170
2017-06-14	84.89	85.41	84.56	85.09	348977
2017-06-15	84.76	85.22	84.34	85.10	363457
2017-06-16	85.12	85.61	84.80	85.54	662661
2017-06-19	85.41	85.51	84.71	85.06	281036
2017-06-20	84.99	85.06	84.39	84.56	675035
2017-06-21	84.58	84.58	83.71	83.88	215145
2017-06-22	83.87	84.14	83.39	83.45	237577
2017-06-23	83.46	84.13	83.41	83.51	546969
2017-06-26	83.82	84.46	83.25	84.31	476371
2017-06-27	83.92	84.35	83.02	83.49	421915
2017-06-28	83.90	84.38	83.31	83.35	402420
2017-06-29	82.98	83.00	82.14	82.75	546847
2017-06-30	82.99	83.42	82.92	82.95	381180
2017-07-03	83.38	83.62	82.69	82.95	228950
2017-07-05	82.83	83.11	82.14	82.68	421838
2017-07-06	82.35	82.92	82.15	82.71	499911
2017-07-07	82.71	84.07	82.66	83.68	388145
2017-07-10	83.96	84.06	83.30	83.37	665289
2017-07-11	83.54	83.64	82.35	82.42	363973
2017-07-12	83.34	83.96	83.24	83.75	317441
2017-07-13	83.86	83.86	82.72	83.23	279540
2017-07-14	83.80	84.41	83.46	83.79	358026
2017-07-17	83.83	84.10	83.56	84.00	264294
2017-07-18	84.23	84.30	83.69	84.08	236968
2017-07-19	84.21	84.71	83.92	84.59	278248
2017-07-20	85.05	85.68	84.56	85.53	675769
2017-07-21	85.71	86.24	85.43	86.22	176455
2017-07-24	86.22	86.22	85.58	85.95	203934
2017-07-25	86.00	86.98	85.87	86.90	504744
2017-07-26	86.77	87.09	86.49	86.77	280613
2017-07-27	86.66	87.22	86.33	87.02	254848
2017-07-28	87.02	87.22	86.30	86.57	220434
2017-07-31	86.65	86.93	86.12	86.76	566711
2017-08-01	86.94	87.43	86.63	87.38	347381
2017-08-02	87.38	88.69	86.96	88.69	308010
2017-08-03	87.30	88.22	86.30	87.41	531945
2017-08-04	87.31	87.80	86.79	87.19	368441
2017-08-07	87.27	87.40	86.73	86.88	290215
2017-08-08	86.99	87.59	86.64	87.59	426151
2017-08-09	87.65	88.10	87.15	87.43	489198
2017-08-10	87.26	87.88	87.01	87.67	223269
2017-08-11	87.67	87.73	86.85	87.16	263098
2017-08-14	87.35	87.84	87.31	87.74	214959
2017-08-15	87.27	88.21	87.27	87.78	355061
2017-08-16	87.92	88.61	87.80	87.95	245175
2017-08-17	87.92	88.04	87.44	87.46	290013
2017-08-18	87.31	87.46	86.83	87.12	293478
2017-08-21	87.19	87.76	87.04	87.59	321323
2017-08-22	87.55	88.19	87.29	88.18	198609
2017-08-23	88.12	88.35	87.66	88.28	158889
2017-08-24	88.28	88.58	87.82	88.41	220278
2017-08-25	88.52	88.81	88.35	88.47	198225
2017-08-28	88.59	88.72	88.19	88.69	196958
2017-08-29	88.77	89.00	88.14	88.19	198216
2017-08-30	88.53	88.71	87.87	87.98	270623
2017-08-31	88.19	88.42	87.88	88.04	434232
2017-09-01	88.45	88.45	87.82	88.16	240535
2017-09-05	88.32	88.62	87.71	88.02	259269
2017-09-06	88.19	88.32	86.63	86.73	504716
2017-09-07	87.06	87.49	86.66	87.40	450423
2017-09-08	87.31	87.43	86.76	87.22	480984
2017-09-11	87.28	88.17	87.27	88.01	297399
2017-09-12	87.96	88.03	86.43	86.74	212181
2017-09-13	86.74	86.89	85.83	85.90	350811
2017-09-14	85.93	87.15	85.59	86.95	523414
2017-09-15	87.12	87.36	86.67	87.13	543953
2017-09-18	87.12	87.20	86.04	86.50	222333
2017-09-19	86.54	86.85	85.80	85.93	346506
2017-09-20	86.12	86.14	84.69	85.08	444832
2017-09-21	85.11	85.45	84.45	84.55	276112
2017-09-22	84.72	84.88	83.76	83.89	302025
2017-09-25	83.77	85.20	83.77	85.00	282692
2017-09-26	84.86	85.96	84.65	85.40	298699
2017-09-27	84.87	85.18	83.37	84.10	444805
2017-09-28	83.98	84.34	83.41	84.30	292263
2017-09-29	84.17	84.38	83.80	83.84	384487
2017-10-02	84.07	84.73	83.60	84.67	280497
2017-10-03	84.78	84.78	84.07	84.41	321469
2017-10-04	84.53	84.77	84.12	84.67	269160
2017-10-05	84.73	85.16	84.55	84.80	272486
2017-10-06	84.55	85.24	84.41	85.23	312409
2017-10-09	85.27	85.69	85.04	85.36	3674767
2017-10-10	85.50	86.03	85.30	85.89	249459
2017-10-11	85.84	86.82	85.84	86.20	225236
2017-10-12	86.19	87.08	86.19	86.79	300446
2017-10-13	87.09	87.41	86.24	86.29	212181
2017-10-16	86.28	86.89	85.93	86.25	301935
2017-10-17	86.19	86.83	86.08	86.22	317063
2017-10-18	86.05	86.61	85.58	86.43	268850
2017-10-19	86.49	87.10	86.18	87.08	304241
2017-10-20	87.01	87.26	86.35	86.87	331897
2017-10-23	86.93	86.93	86.47	86.58	238424
2017-10-24	86.60	86.65	85.82	86.31	229287
2017-10-25	86.24	86.24	84.84	86.04	319499
2017-10-26	86.46	86.86	86.06	86.36	243021
2017-10-27	86.31	87.29	86.06	87.29	271893
2017-10-30	87.21	87.36	86.63	86.94	282433
2017-10-31	87.00	87.64	86.56	87.24	547941
2017-11-01	87.52	87.82	86.63	86.97	339302
2017-11-02	86.93	87.51	86.44	86.52	323197
2017-11-03	86.46	87.79	86.33	87.59	390298
2017-11-06	87.53	88.14	87.15	87.84	303894
2017-11-07	88.06	88.76	87.72	88.57	640669
2017-11-08	88.64	89.25	88.19	89.24	353435
2017-11-09	89.42	90.39	89.17	89.79	496731
2017-11-10	89.46	89.78	88.92	89.16	459637
2017-11-13	89.25	90.13	89.07	89.54	487612
2017-11-14	89.40	90.78	89.34	90.54	319731
2017-11-15	90.69	91.00	89.49	89.57	435768
2017-11-16	89.79	90.14	88.96	89.95	579192
2017-11-17	89.88	89.96	88.92	89.33	462014
2017-11-20	89.52	89.58	88.83	89.11	371827
2017-11-21	89.50	89.85	89.17	89.42	459509
2017-11-22	89.50	89.59	88.62	89.10	343182
2017-11-24	88.94	88.98	88.14	88.72	137259
2017-11-27	88.72	89.51	88.17	89.50	346956
2017-11-28	89.70	90.83	89.63	90.27	482171
2017-11-29	89.50	90.78	89.15	90.51	1697028
2017-11-30	90.96	92.41	90.67	92.29	1196957
2017-12-01	92.45	92.73	91.24	92.24	453014
2017-12-04	92.61	93.56	91.62	91.70	847674
2017-12-05	91.83	92.18	91.05	91.45	806763
2017-12-06	91.59	91.98	91.41	91.43	381854
2017-12-07	91.43	91.67	90.84	91.56	742495
2017-12-08	91.34	91.93	91.34	91.80	521361
2017-12-11	91.80	92.22	91.27	91.91	658195
2017-12-12	91.80	92.02	89.26	89.28	536868
2017-12-13	89.43	90.42	89.43	89.96	626688
2017-12-14	89.67	90.53	89.06	89.42	688996
2017-12-15	89.64	90.68	88.25	89.37	1657323
2017-12-18	89.42	90.14	88.45	88.71	540585
2017-12-19	88.42	88.61	86.96	87.19	785915
2017-12-20	87.06	87.47	86.23	86.55	599158
2017-12-21	86.34	86.54	84.86	84.86	564167
2017-12-22	85.08	85.56	84.77	85.09	332875
2017-12-26	84.83	85.37	84.52	84.60	570318
2017-12-27	84.69	85.72	84.69	84.99	524862
2017-12-28	85.14	85.64	84.95	85.59	664747
2017-12-29	85.63	86.14	85.40	85.89	774974
2018-01-02	85.93	86.12	85.00	85.04	668813
2018-01-03	84.81	85.49	84.21	84.34	460698
2018-01-04	84.34	85.22	83.98	83.98	386929
2018-01-05	84.03	84.18	83.07	83.19	377823
2018-01-08	83.18	83.57	82.88	83.45	759850
2018-01-09	83.63	83.70	82.50	82.59	579066
2018-01-10	82.30	82.30	80.70	80.80	475381
2018-01-11	80.60	81.15	79.97	80.00	617734
2018-01-12	79.62	80.39	79.11	79.84	738075
2018-01-16	79.93	80.77	79.69	80.10	635431
2018-01-17	80.39	81.14	80.24	80.82	837098
2018-01-18	80.51	81.22	79.72	80.69	1005063
2018-01-19	80.86	81.47	80.39	80.83	837142
2018-01-22	80.97	81.61	80.90	81.40	621373
2018-01-23	81.55	82.52	81.15	82.26	957130
2018-01-24	82.14	82.52	81.95	82.25	624130
2018-01-25	82.03	83.10	81.86	82.91	552601
2018-01-26	83.00	83.32	82.46	83.02	642994
2018-01-29	82.70	83.22	82.00	82.37	876805
2018-01-30	82.47	83.18	82.39	82.48	692948
2018-01-31	82.79	82.91	81.93	82.90	1389968
2018-02-01	83.06	83.30	81.91	82.29	588013
2018-02-02	81.78	82.21	81.12	81.50	869024
2018-02-05	81.24	81.90	79.26	79.31	1001922
2018-02-06	78.55	79.12	76.46	78.03	1053954
2018-02-07	79.31	80.83	78.19	78.48	1071466
2018-02-08	78.68	80.32	78.00	78.95	1126472
2018-02-09	79.31	81.61	79.13	81.11	736401
2018-02-12	81.30	81.46	79.46	80.39	996763
2018-02-13	80.18	80.64	79.13	80.42	551993
2018-02-14	79.91	80.69	79.38	80.24	499040
2018-02-15	80.60	81.96	80.29	81.92	479644
2018-02-16	82.01	83.24	81.86	82.96	551311
2018-02-20	82.53	83.48	81.34	82.07	598986
2018-02-21	82.06	82.80	81.02	81.04	582523
2018-02-22	81.09	81.82	80.70	80.38	470582
2018-02-23	80.81	82.62	80.52	82.59	504942
2018-02-26	82.71	82.85	81.63	82.19	238498
2018-02-27	82.45	82.67	81.05	81.05	349804
2018-02-28	81.24	81.78	80.46	80.49	503521
2018-03-01	80.54	81.87	79.88	80.15	804092
2018-03-02	80.10	81.19	78.75	79.19	636873
2018-03-05	79.10	80.82	79.01	80.61	589692
2018-03-06	80.44	80.87	79.57	80.04	825146
2018-03-07	79.96	80.63	79.27	79.46	797447
2018-03-08	79.85	80.30	79.37	79.82	504800
2018-03-09	79.76	80.27	79.32	80.23	475264
2018-03-12	80.14	81.20	80.14	81.13	407253
2018-03-13	81.35	81.86	80.61	81.02	639432
2018-03-14	81.18	81.98	80.79	81.34	579165
2018-03-15	81.39	82.41	81.02	81.47	493203
2018-03-16	81.36	83.13	81.25	82.86	1256823
2018-03-19	82.74	82.84	81.40	81.70	354241
2018-03-20	81.78	82.12	80.86	81.27	388437
2018-03-21	81.31	82.76	81.12	81.38	315304
2018-03-22	81.31	82.76	81.13	81.17	576990
2018-03-23	81.40	81.99	79.84	80.03	547936
2018-03-26	80.37	81.81	79.49	81.69	742079
2018-03-27	82.08	83.83	81.57	83.13	804076
2018-03-28	83.38	83.90	82.54	83.70	810079
2018-03-29	83.85	84.46	83.55	84.24	800296
2018-04-02	84.31	84.76	82.26	82.85	442216
2018-04-03	83.03	84.41	82.30	83.99	457996
2018-04-04	83.53	84.06	82.93	83.70	385110
2018-04-05	83.52	84.69	82.88	84.53	372298
2018-04-06	84.85	84.98	83.81	84.15	546414
2018-04-09	84.26	84.67	83.83	84.18	319216
2018-04-10	84.26	84.44	83.83	84.06	596833
2018-04-11	84.06	84.29	83.41	83.84	368392
2018-04-12	83.79	83.98	82.53	82.68	297975
2018-04-13	82.96	83.55	82.63	83.38	417204
2018-04-16	83.52	84.90	83.45	84.68	451839
2018-04-17	84.69	85.49	84.31	85.17	286696
2018-04-18	85.29	85.75	84.40	84.47	441272
2018-04-19	84.31	84.59	83.55	84.23	327492
2018-04-20	84.42	84.59	83.66	83.90	238433
2018-04-23	84.10	84.69	83.96	84.41	305857
2018-04-24	84.57	85.47	84.18	85.29	580571
2018-04-25	85.11	85.67	84.44	85.31	342053
2018-04-26	85.42	86.79	84.95	86.79	347386
2018-04-27	86.62	88.12	86.62	87.41	303237
2018-04-30	87.61	87.87	86.81	86.89	691953
2018-05-01	86.81	87.01	86.34	86.83	487401
2018-05-02	86.91	86.97	86.02	86.97	402016
2018-05-03	86.60	88.24	86.12	88.06	607120
2018-05-04	88.42	89.94	87.78	89.73	483363
2018-05-07	89.81	89.81	88.74	88.86	698205
2018-05-08	88.30	88.30	87.28	87.75	608411
2018-05-09	87.74	88.00	86.85	87.68	517245
2018-05-10	88.34	88.69	88.12	88.60	376933
2018-05-11	88.75	88.77	87.83	88.25	402843
2018-05-14	88.38	88.38	87.09	87.46	533318
2018-05-15	87.21	87.42	86.21	86.56	414266
2018-05-16	86.85	87.14	85.58	85.88	442464
2018-05-17	85.92	86.39	85.33	84.91	374426
2018-05-18	85.17	85.59	84.53	84.91	393904
2018-05-21	85.17	85.54	84.65	85.26	273859
2018-05-22	85.30	86.57	85.30	86.21	546119
2018-05-23	86.38	87.44	86.21	86.97	305236
2018-05-24	86.92	87.63	86.73	87.49	411374
2018-05-25	87.71	88.20	87.46	87.75	369122
2018-05-29	87.50	88.83	87.10	88.39	693365
2018-05-30	88.33	90.66	88.18	89.98	769148
2018-05-31	90.01	90.78	89.12	89.21	1392687
2018-06-01	89.28	89.28	87.34	87.98	467042
2018-06-04	88.10	88.36	87.44	87.81	426742
2018-06-05	87.91	88.22	86.97	87.39	404069
2018-06-06	87.33	87.41	85.60	85.80	445811
2018-06-07	85.83	86.34	85.40	85.73	614687
2018-06-08	85.91	86.07	85.10	85.31	458902
2018-06-11	85.44	86.00	84.36	84.61	377207
2018-06-12	84.58	85.36	84.35	85.31	402398
2018-06-13	85.24	86.07	84.55	84.58	457990
2018-06-14	84.84	85.71	84.72	85.68	607718
2018-06-15	85.85	86.86	84.84	86.79	894098
2018-06-18	86.61	87.26	86.46	87.11	285730
2018-06-19	87.21	88.81	87.13	88.32	431383
2018-06-20	88.49	88.75	87.98	88.33	332748
2018-06-21	88.89	89.41	88.19	88.85	470360
2018-06-22	89.00	89.41	88.62	89.11	621153
2018-06-25	89.17	90.72	89.17	90.53	391072
2018-06-26	90.18	90.73	89.77	89.84	730202
2018-06-27	89.79	90.24	89.11	90.13	729148
2018-06-28	90.25	91.13	90.08	90.39	618235
2018-06-29	90.24	90.64	89.50	90.14	719833
2018-07-02	90.07	90.55	89.70	90.34	353243
2018-07-03	90.52	91.89	90.15	91.27	373590
2018-07-05	91.48	92.07	91.02	92.05	327951
2018-07-06	92.22	92.99	92.08	92.57	271108
2018-07-09	92.65	92.86	89.38	89.81	564481
2018-07-10	89.72	90.82	89.39	90.67	350751
2018-07-11	90.54	91.33	90.54	91.06	372545
2018-07-12	91.25	91.25	90.62	91.13	343871
2018-07-13	91.41	91.63	90.81	91.13	250807
2018-07-16	91.14	91.30	90.52	91.11	320240
2018-07-17	91.27	91.27	90.60	90.80	195628
2018-07-18	91.03	91.03	89.90	90.54	208696
2018-07-19	90.79	92.17	90.53	91.73	241483
2018-07-20	91.53	91.79	90.55	91.44	265460
2018-07-23	91.45	91.45	90.32	90.82	138249
2018-07-24	90.73	90.76	89.21	90.62	504186
2018-07-25	90.38	91.12	90.05	90.40	241210
2018-07-26	90.94	91.57	90.51	91.31	347380
2018-07-27	91.42	91.57	90.37	90.88	270453
2018-07-30	90.83	91.20	90.25	90.51	204449
2018-07-31	90.88	91.99	90.61	91.87	462684
2018-08-01	91.41	91.41	90.12	90.99	496183
2018-08-02	90.90	91.75	90.36	91.59	178095
2018-08-03	91.56	92.23	91.00	91.83	154894
2018-08-06	91.85	92.65	91.73	91.96	254622
2018-08-07	91.85	92.35	90.88	91.96	274636
2018-08-08	91.76	92.06	90.95	91.87	371751
2018-08-09	91.87	91.87	89.80	91.24	575892
2018-08-10	91.04	92.59	91.04	91.27	302991
2018-08-13	91.40	92.00	91.14	91.82	360243
2018-08-14	91.82	93.35	91.60	92.60	587773
2018-08-15	92.62	93.86	92.56	93.04	345151
2018-08-16	92.89	94.21	92.89	94.18	281291
2018-08-17	94.04	94.85	94.01	94.34	302894
2018-08-20	94.60	94.72	93.51	93.59	191906
2018-08-21	93.62	93.62	92.59	92.90	266539
2018-08-22	92.98	92.98	92.17	92.51	330283
2018-08-23	92.63	93.40	92.00	91.64	317052
2018-08-24	91.67	92.40	91.67	92.22	301517
2018-08-27	92.40	92.68	91.48	91.78	309313
2018-08-28	91.74	92.00	91.34	91.80	359384
2018-08-29	91.88	92.54	91.68	92.33	321035
2018-08-30	92.35	92.83	92.27	92.55	351762
2018-08-31	92.59	92.90	91.92	92.23	355161
2018-09-04	92.42	93.25	92.19	92.39	360913
2018-09-05	92.40	93.73	92.21	93.60	273554
2018-09-06	93.81	94.34	93.38	94.06	368960
2018-09-07	93.73	94.11	92.98	93.62	210481
2018-09-10	93.73	94.20	92.94	93.00	311207
2018-09-11	93.26	94.47	92.01	93.74	350780
2018-09-12	93.72	94.02	93.25	93.61	168859
2018-09-13	93.76	94.60	92.87	94.50	310930
2018-09-14	94.37	94.50	93.25	94.12	357216
2018-09-17	94.01	94.88	93.86	94.77	319921
2018-09-18	94.88	95.22	94.01	94.49	295644
2018-09-19	94.67	94.67	91.95	92.71	424054
2018-09-20	92.69	93.66	92.16	93.31	409326
2018-09-21	93.63	94.54	92.83	94.01	696950
2018-09-24	94.12	94.23	93.61	93.90	410444
2018-09-25	93.84	94.23	93.29	93.50	399506
2018-09-26	93.65	94.12	92.60	92.63	724124
2018-09-27	92.78	93.79	92.58	93.29	676878
2018-09-28	93.32	93.94	93.23	93.91	497297
2018-10-01	93.85	94.17	92.63	92.75	419252
2018-10-02	92.77	94.06	92.77	93.69	309577
2018-10-03	93.57	93.98	92.15	92.74	305769
2018-10-04	92.50	92.95	91.80	92.84	360031
2018-10-05	92.78	94.82	92.77	94.64	598645
2018-10-08	95.00	97.30	95.00	96.95	814751
2018-10-09	97.31	98.40	96.64	96.83	583422
2018-10-10	96.53	97.45	95.99	96.02	472667
2018-10-11	95.99	96.49	93.30	93.35	397934
2018-10-12	93.39	93.44	91.56	92.61	378731
2018-10-15	92.96	93.88	92.66	93.47	242727
2018-10-16	93.45	95.06	93.03	94.93	293137
2018-10-17	94.83	95.03	94.01	94.63	246913
2018-10-18	94.78	96.24	94.78	95.39	363381
2018-10-19	95.44	97.48	95.44	97.07	347386
2018-10-22	97.21	97.59	96.34	96.51	345656
2018-10-23	96.40	96.73	94.67	95.68	336756
2018-10-24	95.92	98.05	95.49	97.14	424495
2018-10-25	96.79	96.79	95.21	95.63	379981
2018-10-26	95.69	95.91	93.04	93.62	489503
2018-10-29	93.66	95.02	93.66	94.49	443753
2018-10-30	94.73	95.65	93.84	94.80	491628
2018-10-31	94.34	94.35	92.64	93.08	847005
2018-11-01	93.28	93.67	92.39	92.94	491294
2018-11-02	93.13	93.13	91.28	92.14	437040
2018-11-05	92.28	93.97	91.96	93.29	428952
2018-11-06	93.22	95.47	92.88	95.46	475436
2018-11-07	95.94	96.76	95.35	96.70	357403
2018-11-08	96.00	97.47	94.43	95.84	833116
2018-11-09	95.87	97.43	95.34	96.69	344119
2018-11-12	96.44	98.25	96.27	96.67	481082
2018-11-13	96.70	97.23	95.71	96.40	592175
2018-11-14	96.11	97.46	95.84	97.29	688575
2018-11-15	97.57	98.95	96.05	98.91	611135
2018-11-16	99.17	99.77	98.78	99.03	575548
2018-11-19	98.98	99.78	98.17	99.34	723937
2018-11-20	99.79	100.76	97.52	98.20	573398
2018-11-21	97.99	98.12	97.09	97.20	346139
2018-11-23	97.29	98.14	96.71	97.15	235621
2018-11-26	97.30	97.95	96.69	97.81	405279
2018-11-27	97.77	98.50	97.45	98.42	935047
2018-11-28	98.33	98.85	97.48	97.63	695239
2018-11-29	94.71	95.48	92.80	93.45	5174966
2018-11-30	94.00	95.70	93.61	95.67	2173451
2018-12-03	95.67	97.67	94.77	97.61	1095795
2018-12-04	98.20	98.79	97.12	97.56	1270013
2018-12-06	98.06	98.58	96.21	98.55	1422933
2018-12-07	98.46	99.26	97.90	98.79	983425
2018-12-10	98.59	98.84	96.37	98.45	726665
2018-12-11	98.51	99.12	97.93	98.50	997046
2018-12-12	98.97	99.62	98.38	98.59	739096
2018-12-13	98.63	99.80	98.52	99.50	1218412
2018-12-14	99.08	99.77	97.83	98.47	941442
2018-12-17	98.66	98.93	95.40	95.56	1355542
2018-12-18	95.85	96.24	94.21	94.52	1000824
2018-12-19	94.93	96.11	93.77	94.93	1008364
2018-12-20	94.93	96.62	94.03	95.10	891313
2018-12-21	94.94	97.20	94.37	94.46	2943473
2018-12-24	94.65	95.00	89.32	89.33	466155
2018-12-26	89.32	90.24	87.88	90.12	806516
2018-12-27	89.96	91.29	88.26	91.20	1287621
2018-12-28	91.44	92.38	90.72	91.66	546879
2018-12-31	91.76	92.87	91.01	92.72	715996
2019-01-02	92.29	92.85	89.19	89.85	815540
2019-01-03	89.87	91.53	89.77	90.53	628898
2019-01-04	90.17	92.13	90.17	91.69	466617
2019-01-07	91.47	92.12	90.68	91.02	569610
2019-01-08	90.97	92.32	90.95	92.21	1251814
2019-01-09	92.20	92.65	90.39	90.70	571629
2019-01-10	90.71	92.62	90.42	92.42	800104
2019-01-11	92.79	92.79	91.43	91.90	542042
2019-01-14	91.59	92.01	90.70	91.34	804018
2019-01-15	90.80	93.10	90.80	92.61	440220
2019-01-16	92.72	94.47	92.56	94.36	780550
2019-01-17	94.21	95.15	94.07	94.99	666641
2019-01-18	95.08	95.57	94.77	95.43	384165
2019-01-22	95.20	95.73	94.31	95.20	543923
2019-01-23	95.47	96.35	95.38	96.16	429534
2019-01-24	96.43	97.08	95.74	96.67	683302
2019-01-25	96.52	96.52	94.64	94.83	536379
2019-01-28	94.94	95.02	93.97	94.33	386710
2019-01-29	94.70	95.37	93.90	94.78	398194
2019-01-30	94.53	95.89	94.24	95.49	685916
2019-01-31	95.47	97.90	95.31	97.63	689604
2019-02-01	97.21	97.72	96.32	97.22	792794
2019-02-04	96.78	96.78	95.55	96.44	548893
2019-02-05	96.45	96.98	95.98	96.58	846207
2019-02-06	95.81	96.96	93.86	95.87	1088640
2019-02-07	95.65	97.05	94.52	97.03	594460
2019-02-08	97.32	98.44	97.10	97.97	782090
2019-02-11	96.31	96.96	95.66	96.85	2466298
2019-02-12	97.07	97.13	95.44	95.85	1774662
2019-02-13	95.60	96.79	95.09	96.59	1797567
2019-02-14	96.83	97.51	95.52	95.96	31583874
2019-02-15	96.24	97.26	96.24	97.05	2440370
2019-02-19	97.17	97.83	96.84	97.30	848526
2019-02-20	97.38	98.20	96.76	98.00	882129
2019-02-21	97.56	99.21	97.34	98.61	822413
2019-02-22	98.79	99.59	98.32	99.48	695400
2019-02-25	99.56	99.56	97.93	98.30	651121
2019-02-26	98.67	98.89	97.76	98.28	1013184
2019-02-27	97.88	99.16	97.78	98.86	1760619
2019-02-28	98.58	99.42	98.05	98.85	1139290
2019-03-01	99.01	99.41	98.16	98.90	642067
2019-03-04	99.85	99.89	98.31	99.87	975492
2019-03-05	99.95	100.27	99.15	99.37	836576
2019-03-06	99.46	99.76	99.05	99.49	734229
2019-03-07	99.75	100.32	99.14	99.46	587737
2019-03-08	99.50	100.20	99.26	100.16	563089
2019-03-11	100.02	100.56	99.76	100.56	709160
2019-03-12	100.57	101.44	100.28	101.40	677213
2019-03-13	101.50	102.25	101.26	101.81	883307
2019-03-14	101.87	102.44	101.36	101.50	632151
2019-03-15	101.31	102.25	101.29	101.51	2586519
2019-03-18	101.46	102.17	101.39	102.00	834139
2019-03-19	101.88	102.00	101.14	101.48	888766
2019-03-20	101.47	102.41	100.77	101.41	693938
2019-03-21	101.22	102.78	101.21	102.65	428732
2019-03-22	103.03	103.61	102.67	102.81	536102
2019-03-25	102.73	103.25	102.25	102.93	847304
2019-03-26	103.13	103.81	102.78	103.72	571476
2019-03-27	103.85	104.07	102.72	102.94	591121
2019-03-28	103.08	103.42	101.86	102.48	500606
2019-03-29	102.53	103.15	102.14	102.93	852324
2019-04-01	102.93	102.97	101.52	102.07	684438
2019-04-02	102.30	102.30	99.65	100.17	2501877
2019-04-03	100.36	101.64	99.49	101.51	827872
2019-04-04	101.70	101.70	100.19	100.64	541422
2019-04-05	100.65	101.56	100.25	101.53	598531
2019-04-08	101.41	101.45	100.76	100.92	453868
2019-04-09	100.91	101.20	100.41	100.58	430441
2019-04-10	100.79	101.46	100.28	100.43	433385
2019-04-11	100.46	100.79	100.03	100.69	429283
2019-04-12	100.41	101.38	99.99	101.19	404351
2019-04-15	101.48	101.71	100.85	101.11	332556
2019-04-16	101.20	101.58	99.84	100.17	761504
2019-04-17	100.11	100.11	99.09	99.44	462777
2019-04-18	99.57	99.92	99.13	99.18	754396
2019-04-22	99.08	99.31	98.66	99.07	398832
2019-04-23	99.37	100.08	99.14	99.57	1003774
2019-04-24	99.81	100.51	99.39	100.09	878576
2019-04-25	99.80	101.29	99.63	100.98	394994
2019-04-26	101.49	101.90	100.91	100.98	355362
2019-04-29	100.60	100.86	100.24	100.48	814590
2019-04-30	100.82	102.38	100.50	102.34	779870
2019-05-01	102.06	102.63	101.37	101.99	666558
2019-05-02	101.94	102.52	101.36	102.08	504938
2019-05-03	101.84	103.13	101.81	102.94	459108
2019-05-06	103.19	103.42	102.59	103.06	604897
2019-05-07	103.00	103.42	101.43	102.23	793204
2019-05-08	101.72	102.05	100.23	100.74	930414
2019-05-09	100.90	101.76	100.23	100.70	627347
2019-05-10	100.83	102.04	100.30	101.92	708663
2019-05-13	101.46	102.64	101.33	102.50	1166462
2019-05-14	102.43	102.56	101.27	101.44	787124
2019-05-15	101.52	101.67	100.71	100.74	725072
2019-05-16	100.55	102.07	100.38	101.65	670063
2019-05-17	101.69	103.37	101.54	102.66	2563440
2019-05-20	102.84	103.34	102.40	102.85	985169
2019-05-21	102.83	103.28	102.00	102.06	717064
2019-05-22	102.25	102.93	101.90	102.89	579062
2019-05-23	102.93	103.48	102.27	102.84	773301
2019-05-24	103.03	103.35	102.63	102.81	664220
2019-05-28	102.99	103.05	101.38	101.51	1327219
2019-05-29	101.80	101.80	100.28	100.74	965076
2019-05-30	100.30	101.27	100.30	100.64	729582
2019-05-31	100.72	101.85	100.32	101.80	761749
2019-06-03	102.05	103.01	101.38	102.87	589713
2019-06-04	103.04	103.04	99.97	101.55	931627
2019-06-05	102.05	104.22	101.57	103.84	733346
2019-06-06	103.88	104.79	103.60	104.22	609629
2019-06-07	104.69	105.19	104.10	104.21	554105
2019-06-10	103.79	103.79	102.68	103.12	475358
2019-06-11	103.14	103.83	102.09	102.62	477117
2019-06-12	102.81	104.41	102.81	104.33	431769
2019-06-13	104.59	105.00	104.13	104.54	421448
2019-06-14	104.62	105.19	104.53	104.99	396346
2019-06-17	104.96	105.28	104.16	104.75	312601
2019-06-18	105.48	105.51	103.87	104.68	550754
2019-06-19	104.28	105.88	104.10	105.68	634183
2019-06-20	106.13	106.24	104.71	105.90	391425
2019-06-21	105.90	107.56	105.06	107.46	1821121
2019-06-24	107.30	108.01	106.67	107.02	915461
2019-06-25	107.32	108.46	107.11	107.93	814249
2019-06-26	107.63	107.84	104.07	104.08	832312
2019-06-27	104.32	104.91	104.00	104.83	573784
2019-06-28	104.68	105.68	104.68	105.56	768936
2019-07-01	105.71	105.84	104.18	105.27	744303
2019-07-02	105.71	106.69	105.61	106.54	635362
2019-07-03	106.96	107.86	106.77	107.32	379864
2019-07-05	106.55	107.17	105.52	107.11	305553
2019-07-08	107.27	107.59	106.19	106.81	445236
2019-07-09	106.67	107.02	105.94	106.98	669448
2019-07-10	107.02	107.89	106.76	106.81	441702
2019-07-11	106.76	107.43	106.34	107.00	506407
2019-07-12	106.91	107.01	105.98	106.46	361860
2019-07-15	107.26	107.63	106.39	107.26	630188
2019-07-16	107.23	107.41	106.37	107.10	567246
2019-07-17	107.51	108.15	107.42	107.92	704085
2019-07-18	108.09	108.59	107.25	108.41	541312
2019-07-19	108.29	108.83	107.26	107.27	710921
2019-07-22	107.60	107.95	106.67	107.44	549895
2019-07-23	107.64	108.03	106.90	107.63	579239
2019-07-24	108.14	108.14	106.56	107.64	842057
2019-07-25	107.61	108.28	106.87	107.11	504369
2019-07-26	107.05	108.53	107.05	108.13	505171
2019-07-29	108.50	109.18	108.09	108.87	525679
2019-07-30	108.73	109.96	108.20	108.87	579361
2019-07-31	108.97	110.06	108.23	109.04	1061825
2019-08-01	109.08	110.45	108.73	110.04	837193
2019-08-02	110.29	110.93	109.46	109.63	631857
2019-08-05	109.73	110.10	106.34	106.94	881436
2019-08-06	107.18	108.75	105.78	108.35	763087
2019-08-07	108.54	108.80	106.73	107.93	759937
2019-08-08	107.03	109.58	105.70	109.43	856023
2019-08-09	109.29	109.70	108.48	108.56	581858
2019-08-12	108.89	109.23	108.13	108.92	407925
2019-08-13	108.78	109.45	108.20	109.09	564892
2019-08-14	109.24	109.79	107.97	108.30	758844
2019-08-15	108.34	109.76	107.72	109.37	653566
2019-08-16	109.73	110.63	109.41	110.44	689895
2019-08-19	110.39	111.43	109.77	110.88	629482
2019-08-20	111.19	111.21	110.07	110.21	565836
2019-08-21	110.15	111.14	109.89	111.08	340946
2019-08-22	111.11	111.58	110.27	110.68	485250
2019-08-23	110.92	111.17	108.19	108.63	570764
2019-08-26	108.65	109.50	108.15	109.25	552820
2019-08-27	109.75	109.96	107.79	108.04	1022546
2019-08-28	108.10	108.40	107.25	108.28	1280857
2019-08-29	108.88	110.06	108.49	109.98	710283
2019-08-30	110.28	110.67	109.47	110.23	625359
2019-09-03	110.12	111.77	109.68	111.77	1129720
2019-09-04	111.90	111.90	110.39	110.96	1000742
2019-09-05	110.21	110.40	109.40	109.68	766677
2019-09-06	110.07	110.24	108.51	109.09	688555
2019-09-09	108.40	108.70	107.48	107.74	925541
2019-09-10	107.95	108.80	107.14	108.80	657874
2019-09-11	108.83	110.16	108.34	109.57	984629
2019-09-12	110.53	110.92	109.34	109.44	651431
2019-09-13	108.77	109.97	108.71	109.73	488507
2019-09-16	110.05	110.21	109.39	110.11	345923
2019-09-17	110.14	111.35	109.21	110.96	767091
2019-09-18	111.44	112.43	111.36	111.80	900880
2019-09-19	112.40	112.66	111.74	112.28	413322
2019-09-20	112.70	113.31	112.09	112.98	1218979
2019-09-23	112.90	113.41	112.55	112.59	542867
2019-09-24	112.96	114.70	112.85	114.29	974841
2019-09-25	114.13	115.19	113.63	114.42	1300527
2019-09-26	114.67	115.09	114.21	114.65	724028
2019-09-27	114.30	114.88	113.26	114.05	749093
2019-09-30	114.10	114.58	113.66	113.89	659953
2019-10-01	113.72	114.19	112.94	112.98	760661
2019-10-02	112.79	113.00	111.17	111.50	557782
2019-10-03	111.54	111.88	110.82	111.79	607506
2019-10-04	112.10	113.18	111.51	113.14	414103
2019-10-07	112.77	113.06	112.10	112.69	442957
2019-10-08	112.59	112.59	111.20	111.24	454021
2019-10-09	111.55	111.65	110.90	111.32	617814
2019-10-10	111.04	111.58	110.41	110.85	620325
2019-10-11	111.06	112.02	110.51	111.36	444030
2019-10-14	112.37	112.42	111.07	111.36	719230
2019-10-15	111.04	111.69	109.82	109.99	709151
2019-10-16	109.90	111.11	109.16	111.11	1272506
2019-10-17	110.96	112.05	110.60	111.84	548569
2019-10-18	111.20	111.91	110.68	111.60	741600
2019-10-21	111.60	111.95	111.06	111.88	621675
2019-10-22	112.12	112.93	112.11	112.33	518555
2019-10-23	112.42	113.22	112.24	113.01	584436
2019-10-24	112.92	113.62	112.71	113.42	485299
2019-10-25	113.62	113.65	111.66	112.30	493349
2019-10-28	112.02	112.37	110.86	110.94	603394
2019-10-29	111.10	111.56	110.46	111.56	1209793
2019-10-30	111.31	112.42	110.94	112.33	536804
2019-10-31	112.45	112.83	111.75	112.48	918455
2019-11-01	112.34	112.82	111.31	111.70	508017
2019-11-04	111.55	111.80	109.07	109.49	878135
2019-11-05	109.03	109.23	107.57	107.92	1042131
2019-11-06	108.05	109.13	107.78	108.77	789283
2019-11-07	108.56	109.73	107.11	108.18	1236419
2019-11-08	107.77	108.53	106.80	107.32	953968
2019-11-11	107.47	107.74	106.76	107.51	525887
2019-11-12	107.45	107.53	106.72	107.00	841127
2019-11-13	107.21	109.57	106.89	109.12	895044
2019-11-14	109.49	109.86	108.85	109.57	789404
2019-11-15	109.58	109.75	109.21	109.49	733351
2019-11-18	109.57	110.64	109.05	109.29	963128
2019-11-19	109.33	109.56	108.62	108.64	687782
2019-11-20	108.38	108.93	108.21	108.79	557114
2019-11-21	108.85	108.86	107.42	107.47	687433
2019-11-22	107.41	107.72	106.39	107.32	658823
2019-11-25	107.35	107.65	106.64	106.76	771581
2019-11-26	106.90	107.83	106.67	107.29	1208523
2019-11-27	106.95	107.02	106.09	106.92	1513113
2019-11-29	107.30	107.72	106.88	106.96	503948
2019-12-02	106.54	106.93	105.68	105.76	983968
2019-12-03	106.18	106.54	105.13	105.47	787793
2019-12-04	106.36	107.17	106.03	106.99	1114305
2019-12-05	106.47	106.85	106.01	106.76	698756
2019-12-06	106.61	107.26	106.40	106.52	648711
2019-12-09	106.74	107.03	105.85	106.31	691190
2019-12-10	106.50	106.88	106.14	106.75	637845
2019-12-11	106.97	107.46	106.58	107.20	770880
2019-12-12	107.05	107.11	105.95	106.51	676939
2019-12-13	106.50	107.21	105.96	107.05	720238
2019-12-16	106.97	108.50	106.90	108.43	767671
2019-12-17	108.66	109.61	108.47	108.65	720635
2019-12-18	108.50	110.39	108.07	110.15	1362220
2019-12-19	109.85	110.87	109.85	110.81	1183212
2019-12-20	111.00	112.82	110.65	112.26	1802003
2019-12-23	112.36	112.36	110.88	111.11	698668
2019-12-24	111.17	111.23	110.25	110.58	179755
2019-12-26	110.93	110.98	110.12	110.50	450481
2019-12-27	110.54	110.59	109.98	110.13	648641
2019-12-30	109.95	110.48	109.75	110.47	500716
2019-12-31	110.44	111.88	110.38	111.86	637865
2020-01-02	112.04	112.04	109.42	110.38	888555
2020-01-03	110.06	111.32	110.06	111.11	724241
2020-01-06	110.96	111.68	110.89	110.96	823264
2020-01-07	112.00	112.02	110.43	111.70	876723
2020-01-08	111.71	111.71	110.66	110.74	905124
2020-01-09	110.58	111.51	110.55	111.10	834648
2020-01-10	111.38	111.79	111.19	111.39	543350
2020-01-13	111.40	112.82	111.40	112.54	403395
2020-01-14	112.61	112.88	112.09	112.81	601440
2020-01-15	113.02	113.97	112.98	113.75	561851
2020-01-16	114.03	114.96	113.74	114.71	784975
2020-01-17	114.80	115.09	114.04	114.98	602061
2020-01-21	115.14	116.11	114.55	115.92	925467
2020-01-22	116.66	116.73	115.72	116.09	690900
2020-01-23	116.04	116.93	115.88	116.88	672311
2020-01-24	117.06	117.66	116.59	117.38	699424
2020-01-27	117.17	117.98	115.93	116.39	1026840
2020-01-28	116.54	117.84	116.05	116.31	598967
2020-01-29	116.31	116.64	115.64	116.31	607734
2020-01-30	116.24	117.52	115.91	117.38	577185
2020-01-31	116.97	117.73	115.82	117.03	3787721
2020-02-03	117.40	118.74	117.00	118.67	1290145
2020-02-04	118.50	119.20	117.22	117.22	973987
2020-02-05	116.52	118.96	115.00	118.28	1167623
2020-02-06	118.62	118.62	117.13	117.66	1362927
2020-02-07	117.81	118.14	117.15	117.59	817281
2020-02-10	117.92	118.35	117.69	118.31	656360
2020-02-11	118.62	119.68	118.48	119.36	502056
2020-02-12	118.88	119.22	117.67	117.94	957246
2020-02-13	117.93	119.56	117.82	119.50	618903
2020-02-14	118.83	120.53	117.20	120.45	1290784
2020-02-18	120.66	121.08	120.26	120.57	939298
2020-02-19	120.47	120.48	119.60	119.60	693755
2020-02-20	119.74	119.78	118.84	118.66	894529
2020-02-21	118.82	119.64	118.53	118.70	967021
2020-02-24	117.93	118.28	116.09	116.22	967112
2020-02-25	116.62	117.10	113.69	113.74	830160
2020-02-26	113.98	115.24	112.05	112.09	1023215
2020-02-27	111.77	113.12	107.20	107.20	1163007
2020-02-28	104.83	105.66	101.73	103.25	2349523
2020-03-02	103.71	108.31	103.31	107.89	1877489
2020-03-03	107.62	109.37	105.69	106.54	1146661
2020-03-04	107.94	113.15	107.94	112.90	1106307
2020-03-05	111.02	111.90	110.19	111.13	1204571
2020-03-06	107.60	111.67	106.50	111.25	1557789
2020-03-09	107.11	107.47	103.33	105.13	1519812
2020-03-10	106.86	107.31	101.16	105.43	1418547
2020-03-11	103.20	103.93	100.53	102.85	1312461
2020-03-12	96.13	102.73	90.51	94.68	1666467
2020-03-13	98.81	100.67	93.55	100.67	1462950
2020-03-16	92.87	97.98	91.17	93.68	1546175
2020-03-17	96.20	108.33	95.79	108.09	1887740
2020-03-18	102.64	109.94	95.26	105.84	1574444
2020-03-19	106.38	106.38	92.18	98.51	1472872
2020-03-20	98.85	99.01	85.56	86.20	1884038
2020-03-23	85.52	85.57	77.92	80.50	1491753
2020-03-24	83.20	89.30	81.21	88.59	1351918
2020-03-25	87.93	93.79	79.48	90.30	1183549
2020-03-26	90.19	97.08	90.19	96.27	810136
2020-03-27	92.78	100.42	91.21	97.41	879585
2020-03-30	98.52	103.38	97.86	102.82	1058029
2020-03-31	101.64	102.26	98.56	99.23	944581
2020-04-01	95.60	100.03	92.33	94.64	999531
2020-04-02	93.52	98.58	93.52	97.37	565396
2020-04-03	95.92	97.16	93.01	94.16	684213
2020-04-06	97.82	104.95	97.61	103.63	794880
2020-04-07	105.96	105.96	98.08	98.42	1084995
2020-04-08	99.30	103.42	97.77	102.65	822044
2020-04-09	103.96	108.41	103.41	105.20	1263840
2020-04-13	104.03	104.80	101.80	103.27	639662
2020-04-14	105.68	108.65	104.37	108.11	791123
2020-04-15	106.21	107.62	105.40	106.35	819457
2020-04-16	106.64	107.30	103.65	105.09	622022
2020-04-17	106.65	111.34	105.73	110.70	1061125
2020-04-20	108.89	109.41	102.12	102.53	764753
2020-04-21	100.57	103.28	100.29	100.79	574960
2020-04-22	102.76	103.25	101.40	102.32	514261
2020-04-23	103.18	103.27	100.42	101.33	875200
2020-04-24	102.64	104.72	101.16	104.41	881766
2020-04-27	105.06	106.10	103.74	105.55	730498
2020-04-28	106.76	107.92	105.02	107.15	917410
2020-04-29	109.26	109.26	104.25	104.86	735325
2020-04-30	104.47	104.99	101.28	101.97	1322178
2020-05-01	101.11	101.11	98.82	100.10	626937
2020-05-04	99.67	100.98	98.67	100.75	885250
2020-05-05	101.64	102.95	101.11	101.77	952831
2020-05-06	102.15	102.15	96.09	96.55	1122310
2020-05-07	98.13	101.29	96.10	96.38	1119002
2020-05-08	97.39	97.87	96.16	97.33	868230
2020-05-11	96.61	97.67	94.64	96.78	1321682
2020-05-12	97.04	97.50	95.91	96.37	951052
2020-05-13	95.89	96.63	94.91	96.44	865122
2020-05-14	95.32	95.77	92.51	94.89	991376
2020-05-15	94.13	95.75	91.28	95.11	3166359
2020-05-18	98.49	99.26	97.34	98.52	793171
2020-05-19	97.81	99.55	96.24	96.30	798995
2020-05-20	97.81	100.33	97.48	99.41	1128648
2020-05-21	99.02	100.04	97.69	97.21	642265
2020-05-22	97.40	98.38	97.29	98.33	602609
2020-05-26	99.57	100.39	97.39	97.60	611845
2020-05-27	99.43	99.61	97.06	99.18	771994
2020-05-28	100.90	102.58	100.75	101.68	810563
2020-05-29	100.99	103.99	100.57	102.78	3602051
2020-06-01	103.19	103.87	102.07	102.95	861325
2020-06-02	103.68	103.78	102.32	103.25	718905
2020-06-03	103.68	105.77	103.32	104.76	785499
2020-06-04	103.96	104.61	101.84	104.22	1876465
2020-06-05	104.80	105.68	103.98	104.53	1391559
2020-06-08	104.40	106.49	103.28	106.03	838211
2020-06-09	105.23	105.23	102.92	104.32	628748
2020-06-10	103.97	105.17	103.36	103.74	570118
2020-06-11	102.00	102.60	98.33	99.27	1073538
2020-06-12	101.71	101.71	98.97	100.43	946229
2020-06-15	98.24	101.75	97.72	101.08	1540292
2020-06-16	103.67	104.82	101.58	102.26	1206721
2020-06-17	102.49	102.79	100.53	101.18	569926
2020-06-18	100.33	102.20	100.33	101.45	564441
2020-06-19	102.97	103.31	99.48	99.72	2060097
2020-06-22	99.14	100.57	98.40	100.12	670384
2020-06-23	101.26	101.52	98.49	98.84	1040050
2020-06-24	98.02	99.04	97.05	98.96	1549079
2020-06-25	98.46	98.68	95.30	97.07	1119886
2020-06-26	97.15	98.29	96.10	97.46	2046626
2020-06-29	98.11	98.56	96.79	98.38	725958
2020-06-30	98.46	100.31	98.24	99.58	926597
2020-07-01	99.75	101.34	99.75	100.69	606204
2020-07-02	101.19	102.17	100.86	101.18	405843
2020-07-06	102.10	102.88	100.73	101.24	730007
2020-07-07	100.37	101.07	99.67	100.07	654994
2020-07-08	100.02	100.36	98.69	99.38	619207
2020-07-09	98.72	98.80	97.08	97.69	818959
2020-07-10	97.69	99.73	97.56	99.09	498346
2020-07-13	99.59	100.68	99.02	99.69	743226
2020-07-14	99.75	101.04	99.20	100.43	764351
2020-07-15	101.38	102.37	100.47	100.64	667749
2020-07-16	100.63	101.33	100.09	100.55	555708
2020-07-17	101.03	101.66	100.46	101.06	645504
2020-07-20	100.81	101.32	99.48	99.81	919975
2020-07-21	100.42	102.32	99.88	102.15	681254
2020-07-22	101.83	104.35	101.26	104.03	697377
2020-07-23	104.05	104.50	102.95	103.70	800615
2020-07-24	104.16	104.80	102.48	103.00	648822
2020-07-27	102.98	103.74	102.21	102.57	641421
2020-07-28	102.20	105.14	102.20	104.60	819074
2020-07-29	105.03	105.98	105.03	105.66	910405
2020-07-30	104.81	105.77	104.70	105.42	566126
2020-07-31	105.32	106.67	104.64	105.99	1333353
2020-08-03	105.61	105.65	104.05	105.31	543691
2020-08-04	104.13	105.61	104.12	104.81	754611
2020-08-05	104.80	105.98	103.25	103.69	1048191
2020-08-06	106.10	106.10	103.35	104.70	717668
2020-08-07	103.89	106.61	103.89	105.71	567517
2020-08-10	106.43	107.02	105.58	106.04	560973
2020-08-11	106.67	106.67	103.30	103.53	695847
2020-08-12	104.10	106.00	104.05	104.96	875962
2020-08-13	104.46	105.08	103.84	104.62	658159
2020-08-14	104.73	105.22	103.52	104.50	986079
2020-08-17	104.51	105.07	103.98	104.12	1075202
2020-08-18	103.85	104.29	102.94	103.00	846756
2020-08-19	103.28	103.71	102.30	102.64	1088111
2020-08-20	102.21	103.01	101.61	101.13	811701
2020-08-21	101.18	101.20	99.08	100.84	1912355
2020-08-24	100.86	101.92	99.59	101.91	543265
2020-08-25	102.24	102.24	99.72	100.44	463635
2020-08-26	100.12	100.12	98.50	99.30	570613
2020-08-27	99.82	100.18	98.53	98.98	580888
2020-08-28	99.39	99.65	98.06	99.58	582371
2020-08-31	99.51	100.21	99.12	99.82	636807
2020-09-01	99.42	99.42	97.14	97.43	838958
2020-09-02	97.51	99.03	97.16	98.43	1160063
2020-09-03	98.95	99.93	97.38	98.09	909800
2020-09-04	98.50	98.63	96.47	97.22	788913
2020-09-08	97.63	97.63	95.12	96.12	939294
2020-09-09	96.69	97.71	96.32	96.65	681748
2020-09-10	96.45	96.45	94.26	94.27	645545
2020-09-11	94.56	94.56	92.75	93.21	681630
2020-09-14	93.96	94.20	93.04	93.32	772965
2020-09-15	93.64	94.59	91.90	92.35	1081054
2020-09-16	92.50	94.50	92.11	93.89	1320225
2020-09-17	93.83	94.19	92.96	93.42	690052
2020-09-18	93.19	93.67	91.80	92.00	1570686
2020-09-21	91.24	92.48	90.49	92.27	1218733
2020-09-22	92.33	94.29	92.23	93.72	929879
2020-09-23	93.58	94.16	92.72	92.87	856849
2020-09-24	92.81	94.22	92.51	93.59	716166
2020-09-25	93.23	95.51	92.89	95.25	956852
2020-09-28	95.30	95.76	94.65	95.04	550196
2020-09-29	95.17	95.93	94.89	95.10	927265
2020-09-30	95.82	95.95	94.69	95.59	691027
2020-10-01	95.61	96.34	94.82	95.47	1124637
2020-10-02	94.95	97.00	94.59	96.02	1090709
2020-10-05	96.59	96.59	94.95	95.22	1040800
2020-10-06	95.36	97.87	95.36	96.98	862963
2020-10-07	97.07	97.42	95.62	96.38	955254
2020-10-08	96.70	97.28	96.20	96.79	989863
2020-10-09	97.40	97.80	95.99	96.51	1258787
2020-10-12	96.31	97.27	96.11	96.61	896682
2020-10-13	96.32	96.43	94.31	95.41	669440
2020-10-14	95.32	96.05	94.49	95.04	682471
2020-10-15	94.41	95.44	93.43	94.50	967601
2020-10-16	94.37	95.07	93.42	94.49	923163
2020-10-19	94.76	95.01	93.90	94.24	557122
2020-10-20	94.41	94.70	93.11	94.28	658159
2020-10-21	94.28	96.90	94.03	95.54	1079470
2020-10-22	95.56	97.10	95.35	96.64	808405
2020-10-23	97.26	98.19	96.96	97.69	593402
2020-10-26	97.19	97.81	96.66	97.48	768047
2020-10-27	97.66	98.17	97.03	97.07	704043
2020-10-28	96.07	96.65	92.62	92.69	837575
2020-10-29	92.40	93.37	90.66	92.08	704148
2020-10-30	91.57	92.22	91.05	91.67	1482966
2020-11-02	92.51	95.60	92.37	95.51	865834
2020-11-03	96.70	98.40	96.43	97.63	759473
2020-11-04	97.00	98.59	95.49	95.59	672227
2020-11-05	96.62	97.55	94.52	95.02	673389
2020-11-06	95.46	95.69	93.32	93.64	507233
2020-11-09	98.00	99.61	96.64	97.79	808473
2020-11-10	98.24	102.95	97.92	102.45	1369282
2020-11-11	102.68	102.68	99.82	100.74	1077297
2020-11-12	99.89	100.73	97.45	98.72	1243232
2020-11-13	99.43	102.74	99.24	102.16	958270
2020-11-16	103.57	103.66	100.90	101.28	1641787
2020-11-17	100.56	101.41	99.89	100.05	1159426
2020-11-18	100.61	100.83	95.83	96.17	1152365
2020-11-19	96.55	96.79	93.04	95.10	1375213
2020-11-20	95.21	96.46	94.36	95.67	1458136
2020-11-23	96.16	97.16	95.98	96.86	935384
2020-11-24	97.80	101.30	97.52	100.28	1490522
2020-11-25	100.42	100.42	98.36	98.79	795179
2020-11-27	98.72	99.01	96.64	96.82	307881
2020-11-30	96.85	97.26	95.27	95.89	2098186
2020-12-01	96.19	97.38	96.19	96.64	1030099
2020-12-02	96.50	97.11	94.32	96.19	1020371
2020-12-03	96.19	96.89	95.52	96.52	822885
2020-12-04	96.96	98.01	95.71	97.27	1123931
2020-12-07	96.88	98.25	96.88	97.25	769643
2020-12-08	97.02	98.25	96.78	97.59	705092
2020-12-09	97.67	98.08	96.90	97.75	706985
2020-12-10	97.90	98.33	96.90	98.17	857705
2020-12-11	98.21	99.27	97.90	99.07	1100930
2020-12-14	99.82	101.07	99.39	99.51	1074745
2020-12-15	100.09	102.26	99.83	101.68	1351362
2020-12-16	101.45	101.68	99.25	99.35	847694
2020-12-17	99.56	100.78	99.05	99.09	795537
2020-12-18	99.24	99.70	94.78	95.11	2442966
2020-12-21	94.12	95.14	91.35	92.02	1468139
2020-12-22	92.17	92.87	91.57	92.33	837856
2020-12-23	92.55	93.50	91.92	92.03	634687
2020-12-24	92.31	92.80	91.57	92.77	331721
2020-12-28	92.93	94.20	92.64	93.41	529445
2020-12-29	93.60	94.25	92.58	93.16	706584
2020-12-30	93.47	95.04	93.06	93.51	947086
2020-12-31	93.27	95.49	93.02	95.43	631518
2021-01-04	95.40	95.92	93.70	94.03	1106745
2021-01-05	94.27	94.36	92.00	92.61	861986
2021-01-06	93.07	94.10	92.48	93.71	810183
2021-01-07	93.72	93.78	89.39	89.77	994089
2021-01-08	90.00	90.23	88.33	89.26	1054351
2021-01-11	88.96	89.98	87.33	87.67	924693
2021-01-12	87.50	88.65	86.85	87.62	978398
2021-01-13	87.63	88.61	87.57	88.46	841278
2021-01-14	89.13	89.13	87.20	87.64	581227
2021-01-15	87.67	90.12	87.27	90.03	987219
2021-01-19	90.42	90.95	89.63	90.08	1399558
2021-01-20	90.31	91.53	89.65	90.09	1223469
2021-01-21	89.58	90.17	89.12	89.45	709767
2021-01-22	89.25	89.90	87.98	89.09	593787
2021-01-25	88.80	91.47	88.43	90.44	1333757
2021-01-26	90.78	91.57	89.82	90.95	849645
2021-01-27	90.34	92.00	90.30	90.83	1138183
2021-01-28	91.02	91.73	87.96	88.57	1797969
2021-01-29	88.05	90.08	87.69	89.00	3088829
2021-02-01	89.06	89.67	88.05	88.65	1069579
2021-02-02	88.90	90.37	87.96	88.66	757726
2021-02-03	88.75	89.18	86.71	87.05	1026389
2021-02-04	87.46	88.83	87.03	88.78	1370420
2021-02-05	89.19	89.46	88.50	89.05	696310
2021-02-08	89.19	89.81	88.59	89.08	886738
2021-02-09	89.14	89.63	88.28	89.60	666728
2021-02-10	90.17	92.13	89.85	91.85	1136335
2021-02-11	91.12	92.01	90.30	91.04	865537
2021-02-12	91.00	91.78	90.16	91.05	767144
2021-02-16	90.84	91.49	90.28	91.13	722159
2021-02-17	91.26	92.91	90.90	92.43	979277
2021-02-18	92.57	94.30	92.57	93.07	854250
2021-02-19	92.89	94.13	92.21	93.56	2129968
2021-02-22	90.00	90.98	88.59	89.41	2185496
2021-02-23	90.41	91.92	89.30	89.63	997212
2021-02-24	89.95	90.12	88.56	88.67	1002115
2021-02-25	88.88	90.25	88.08	88.23	927883
2021-02-26	88.38	88.63	84.59	84.61	1414087
2021-03-01	85.61	86.93	85.59	85.75	755136
2021-03-02	85.92	87.44	85.80	87.24	1057939
2021-03-03	87.76	89.46	86.95	88.45	1117914
2021-03-04	89.92	91.17	88.53	88.90	1376918
2021-03-05	88.93	92.64	88.93	91.71	1691615
2021-03-08	92.00	92.22	89.68	91.64	1078816
2021-03-09	90.15	91.35	89.26	89.34	920630
2021-03-10	89.86	91.10	89.06	90.81	881630
2021-03-11	90.12	90.70	89.51	89.88	684256
2021-03-12	90.72	91.97	90.29	91.42	762328
2021-03-15	91.99	93.29	91.61	93.19	749288
2021-03-16	92.84	94.05	92.69	93.80	993819
2021-03-17	93.86	94.55	92.33	92.43	786147
2021-03-18	92.24	93.80	91.64	93.53	779224
2021-03-19	93.53	94.90	92.86	94.09	1945837
2021-03-22	93.72	94.17	92.00	93.54	1026764
2021-03-23	93.00	94.48	92.87	94.18	750888
2021-03-24	94.35	96.40	93.93	95.85	847504
2021-03-25	96.34	97.43	95.22	97.08	746793
2021-03-26	97.13	97.31	95.43	97.24	654730
2021-03-29	97.27	98.86	97.07	98.85	973382
2021-03-30	98.49	99.23	97.49	98.89	931776
2021-03-31	98.24	99.25	96.95	98.85	1142806
2021-04-01	98.57	98.86	97.08	98.24	689220
2021-04-05	98.16	99.20	97.60	98.62	513658
2021-04-06	98.35	98.57	97.49	98.26	731602
2021-04-07	97.92	98.87	97.26	98.23	563523
2021-04-08	98.67	98.86	97.73	98.32	848385
2021-04-09	98.80	99.42	98.34	99.13	543230
2021-04-12	99.62	100.28	99.20	99.36	479283
2021-04-13	99.51	100.41	98.88	99.09	740180
2021-04-14	98.83	100.44	98.74	100.13	575300
2021-04-15	100.00	101.34	99.81	101.32	651548
2021-04-16	101.71	102.15	100.53	101.82	868440
2021-04-19	102.31	102.31	101.24	101.84	968981
2021-04-20	102.14	104.73	102.00	104.59	798184
2021-04-21	104.60	104.99	103.37	103.39	1141095
2021-04-22	103.39	103.94	103.14	103.40	474963
2021-04-23	103.77	104.26	103.13	103.35	374863
2021-04-26	103.55	103.55	101.92	102.41	591238
2021-04-27	102.50	102.50	101.30	101.48	530710
2021-04-28	101.59	102.03	100.24	100.30	851791
2021-04-29	101.20	102.26	100.65	102.18	1108879
2021-04-30	102.41	103.71	102.04	103.59	863686
2021-05-03	103.59	104.79	103.43	103.79	777891
2021-05-04	103.96	104.26	102.71	103.55	650732
2021-05-05	102.84	102.66	101.08	102.53	452056
2021-05-06	102.68	104.23	102.37	103.35	745413
2021-05-07	103.00	103.75	102.73	103.00	696717
2021-05-10	103.56	104.76	103.03	103.51	1023284
2021-05-11	103.92	104.18	100.68	101.31	718728
2021-05-12	101.71	101.73	99.15	99.25	835215
2021-05-13	98.74	101.18	98.32	100.61	549601
2021-05-14	100.85	101.64	100.17	100.46	668666
2021-05-17	100.32	100.56	98.49	98.51	849393
2021-05-18	97.93	99.57	97.42	99.14	938270
2021-05-19	99.19	99.29	97.60	98.11	655011
2021-05-20	97.88	99.00	97.82	97.70	530357
2021-05-21	98.09	98.73	96.84	98.18	1834116
2021-05-24	98.37	99.02	98.28	98.43	632512
2021-05-25	98.32	98.32	97.17	98.29	547612
2021-05-26	98.32	99.02	97.78	98.62	737886
2021-05-27	98.77	99.73	98.66	99.16	3236767
2021-05-28	99.44	99.77	98.89	99.17	636003
2021-06-01	99.42	99.49	98.79	99.44	625079
2021-06-02	99.75	101.38	99.47	100.47	792738
2021-06-03	100.25	101.53	100.19	101.19	611009
2021-06-04	101.51	101.67	100.54	100.71	565147
2021-06-07	100.92	101.12	100.42	100.97	619328
2021-06-08	101.15	101.22	99.91	100.29	611979
2021-06-09	100.47	101.22	99.80	101.15	644368
2021-06-10	101.27	101.70	100.97	101.22	523621
2021-06-11	101.35	101.79	100.73	101.79	575179
2021-06-14	101.76	101.84	100.70	101.10	755461
2021-06-15	100.93	101.56	100.67	100.96	696566
2021-06-16	101.19	101.51	100.10	100.57	887349
2021-06-17	100.65	101.35	100.01	100.30	688519
2021-06-18	99.61	99.67	97.67	97.88	2080983
2021-06-21	98.38	99.51	98.13	99.04	895086
2021-06-22	98.66	99.27	98.14	98.41	873345
2021-06-23	98.41	98.41	97.24	97.35	839869
2021-06-24	97.07	97.59	96.74	97.46	623450
2021-06-25	97.24	98.93	97.12	98.93	575460
2021-06-28	99.03	99.06	98.30	98.75	422435
2021-06-29	98.43	98.65	96.17	96.41	553276
2021-06-30	96.19	96.79	95.67	96.11	617602
2021-07-01	96.35	97.47	95.60	96.98	616925
2021-07-02	96.98	97.28	96.39	97.11	487012
2021-07-06	97.00	97.25	95.21	97.08	653151
2021-07-07	96.80	98.01	96.51	97.95	591840
2021-07-08	97.50	98.37	97.17	97.66	427138
2021-07-09	98.22	98.63	97.15	98.53	764734
2021-07-12	98.18	99.52	97.89	99.44	591671
2021-07-13	99.36	99.84	98.65	98.80	583961
2021-07-14	98.68	99.71	98.28	99.45	407380
2021-07-15	99.21	100.97	99.14	100.82	573180
2021-07-16	101.16	101.76	100.68	101.24	627925
2021-07-19	101.10	101.33	97.50	98.95	1052988
2021-07-20	99.32	100.27	98.67	99.49	928862
2021-07-21	99.64	100.17	98.17	98.25	729412
2021-07-22	97.87	98.65	97.50	97.66	475134
2021-07-23	98.00	99.55	97.74	99.45	447903
2021-07-26	99.26	99.73	99.07	99.52	490536
2021-07-27	99.44	101.40	99.09	101.10	400253
2021-07-28	101.24	101.26	99.45	100.35	494635
2021-07-29	100.52	100.65	99.11	100.19	392879
2021-07-30	100.31	100.85	98.22	98.59	1208538
2021-08-02	98.75	100.01	98.59	99.54	502730
2021-08-03	99.48	100.16	99.15	99.68	532595
2021-08-04	99.11	99.55	98.07	99.39	583910
2021-08-05	99.89	101.33	99.27	101.31	635721
2021-08-06	101.50	101.90	100.78	100.89	595213
2021-08-09	101.00	101.42	100.15	101.12	642734
2021-08-10	101.23	101.45	100.38	100.89	471433
2021-08-11	101.04	101.40	100.55	101.14	382310
2021-08-12	101.25	101.37	100.15	100.57	461942
2021-08-13	100.58	101.78	100.17	101.47	538289
2021-08-16	101.49	102.28	100.71	101.07	724028
2021-08-17	100.69	101.36	100.19	100.95	820626
2021-08-18	101.08	101.33	98.55	98.99	701466
2021-08-19	99.12	99.72	98.33	98.02	721828
2021-08-20	97.64	99.07	97.15	98.77	995541
2021-08-23	98.94	99.11	97.66	97.82	629347
2021-08-24	98.03	98.52	97.05	98.12	840121
2021-08-25	98.11	98.11	97.09	97.49	644054
2021-08-26	97.37	97.44	96.52	96.70	399140
2021-08-27	96.89	97.54	96.65	97.38	345376
2021-08-30	97.39	97.80	97.07	97.47	366505
2021-08-31	97.29	97.69	96.87	97.51	767267
2021-09-01	97.97	98.59	97.54	98.25	668367
2021-09-02	98.27	98.58	97.61	98.30	684143
2021-09-03	97.97	98.25	97.47	97.50	598542
2021-09-07	97.22	97.41	95.83	96.13	614783
2021-09-08	96.03	98.24	95.66	97.65	632285
2021-09-09	97.53	97.53	96.16	96.19	857030
2021-09-10	96.15	96.35	93.04	93.12	906455
2021-09-13	93.63	93.95	91.95	92.18	905640
2021-09-14	92.34	92.76	90.84	91.28	1030663
2021-09-15	91.09	91.61	89.25	89.56	763324
2021-09-16	89.46	90.36	89.04	89.76	627945
2021-09-17	89.41	89.99	89.07	89.09	1175329
2021-09-20	88.73	89.80	88.17	89.13	871630
2021-09-21	89.44	90.31	88.76	88.78	875415
2021-09-22	89.12	89.57	88.55	88.75	670548
2021-09-23	88.71	89.39	88.03	88.13	448248
2021-09-24	88.39	89.30	88.20	88.22	530635
2021-09-27	88.35	89.67	87.47	87.58	743736
2021-09-28	87.99	88.16	85.80	86.69	715773
2021-09-29	86.69	88.98	86.56	88.91	1005493
2021-09-30	89.11	89.37	87.93	88.20	1548966
2021-10-01	88.67	89.25	87.80	88.78	798405
2021-10-04	88.86	91.14	88.74	90.55	1013920
2021-10-05	90.70	90.78	89.74	90.01	811037
2021-10-06	89.55	90.23	88.44	90.16	1177121
2021-10-07	89.21	90.59	89.16	89.76	981745
2021-10-08	89.94	90.26	89.63	89.96	616278
2021-10-11	89.88	90.49	89.09	89.11	440466
2021-10-12	88.98	89.60	88.66	88.98	468099
2021-10-13	88.56	92.63	88.10	92.20	1628918
2021-10-14	92.49	94.00	92.36	93.94	1045458
2021-10-15	94.10	94.66	92.96	93.00	779724
2021-10-18	92.37	92.76	90.72	91.10	866035
2021-10-19	91.51	92.90	90.83	92.88	631207
2021-10-20	93.19	94.83	92.85	94.52	717357
2021-10-21	94.60	94.82	93.14	93.45	526277
2021-10-22	93.78	94.27	93.54	94.04	422035
2021-10-25	94.10	94.72	93.14	94.20	464323
2021-10-26	94.21	94.80	93.42	94.03	433556
2021-10-27	94.16	94.16	91.71	91.78	765490
2021-10-28	91.67	93.00	91.57	92.89	474878
2021-10-29	92.79	93.51	91.70	92.12	1357906
2021-11-01	91.86	93.20	91.43	93.04	472352
2021-11-02	93.57	93.84	92.26	93.79	666012
2021-11-03	93.79	94.75	92.71	93.36	755749
2021-11-04	93.36	94.08	92.73	93.63	665958
2021-11-05	94.22	95.07	93.74	93.99	469195
2021-11-08	93.95	94.07	92.06	92.97	481786
2021-11-09	92.93	93.64	92.83	93.14	677639
2021-11-10	93.41	94.70	93.26	94.07	684014
2021-11-11	95.32	96.15	94.12	94.77	787253
2021-11-12	95.29	95.77	94.52	95.43	809982
2021-11-15	95.87	96.28	95.12	96.21	972611
2021-11-16	96.15	96.15	94.44	94.57	892899
2021-11-17	94.38	94.38	93.05	93.85	809269
2021-11-18	93.52	93.94	92.06	92.61	793912
2021-11-19	93.00	95.39	92.69	94.90	3139785
2021-11-22	95.00	95.78	94.06	95.62	877459
2021-11-23	95.83	96.09	94.81	95.31	747725
2021-11-24	95.50	95.85	94.60	94.32	1044391
2021-11-26	93.69	93.96	92.71	93.38	483601
2021-11-29	93.82	94.26	92.81	93.80	932443
2021-11-30	92.99	92.99	90.24	90.32	2321614
2021-12-01	91.12	92.39	89.43	89.43	1268058
2021-12-02	89.50	91.58	88.96	90.68	1333283
2021-12-03	91.25	93.31	90.68	92.76	1356476
2021-12-06	93.73	95.16	93.40	94.56	1379824
2021-12-07	94.25	95.45	93.65	94.88	1601097
2021-12-08	94.85	95.19	93.38	94.41	3058504
2021-12-09	94.41	95.53	93.72	95.23	1721501
2021-12-10	95.56	96.15	94.99	95.74	1131514
2021-12-13	96.40	98.26	96.40	97.35	1567078
2021-12-14	97.38	98.35	96.86	97.14	1443157
2021-12-15	97.76	98.78	97.14	98.52	1309174
2021-12-16	98.41	100.58	98.11	100.35	1858907
2021-12-17	100.37	100.37	98.71	98.83	1651303
2021-12-20	97.91	99.38	97.41	99.33	667091
2021-12-21	99.84	100.29	98.70	99.46	995490
2021-12-22	99.18	102.19	99.07	102.12	1521879
2021-12-23	102.08	103.57	101.77	102.73	1112829
2021-12-27	102.94	104.22	102.78	104.06	1054442
2021-12-28	104.00	104.68	103.17	103.43	735019
2021-12-29	103.56	104.99	103.11	104.83	952071
2021-12-30	104.92	105.30	104.31	104.49	575064
2021-12-31	104.35	105.10	103.58	104.77	651584
2022-01-03	105.00	105.03	103.53	105.01	941611
2022-01-04	105.14	107.43	104.86	106.26	1174297
2022-01-05	106.29	107.66	106.26	106.60	855147
2022-01-06	107.09	107.44	105.46	105.77	916722
2022-01-07	105.54	105.86	104.84	105.29	1245919
2022-01-10	105.42	105.83	104.65	105.15	854973
2022-01-11	105.48	105.77	103.30	104.64	856272
2022-01-12	104.07	104.83	103.57	104.20	909728
2022-01-13	104.17	106.40	104.13	105.99	1721439
2022-01-14	105.69	106.27	104.57	106.05	1118728
2022-01-18	105.35	105.78	103.54	105.41	1121854
2022-01-19	105.67	107.49	105.31	105.34	965774
2022-01-20	105.34	105.79	104.38	105.02	1339250
2022-01-21	104.99	106.03	104.51	104.59	1350744
2022-01-24	104.60	105.28	99.82	102.32	1269969
2022-01-25	101.73	104.50	101.18	103.92	1566234
2022-01-26	103.74	105.34	102.76	103.65	1564563
2022-01-27	104.41	106.46	104.13	104.83	1259718
2022-01-28	104.57	106.17	103.58	106.11	1271633
2022-01-31	105.10	107.55	104.69	107.22	2251512
2022-02-01	107.28	107.30	105.34	106.28	1119346
2022-02-02	105.83	107.43	105.55	106.79	1104365
2022-02-03	106.77	107.13	105.58	106.78	964657
2022-02-04	105.99	106.81	104.70	105.76	951206
2022-02-07	105.80	106.44	104.80	105.94	871806
2022-02-08	106.25	107.00	105.86	106.57	1063186
2022-02-09	106.26	109.22	106.26	108.85	1203554
2022-02-10	108.05	108.35	105.42	105.95	940696
2022-02-11	106.08	107.82	105.57	106.68	859570
2022-02-14	106.88	107.17	104.53	105.98	1039985
2022-02-15	106.32	106.84	105.07	105.53	860254
2022-02-16	105.74	106.55	104.78	105.41	706391
2022-02-17	105.82	107.21	104.77	106.66	961944
2022-02-18	105.25	107.09	105.25	106.04	2331374
2022-02-22	105.99	107.35	105.62	106.26	1190048
2022-02-23	106.17	106.73	105.17	105.39	1539542
2022-02-24	104.80	105.25	102.30	104.75	2330523
2022-02-25	105.76	109.34	105.68	109.09	1311119
2022-02-28	108.04	110.38	108.04	109.81	2296529
2022-03-01	109.63	110.68	109.11	109.93	2193338
2022-03-02	110.00	111.79	109.46	111.14	1338666
2022-03-03	111.87	113.77	111.86	113.74	1162322
2022-03-04	113.33	116.26	112.49	116.15	1156391
2022-03-07	116.23	116.81	114.64	116.01	1539302
2022-03-08	116.37	116.37	113.40	113.40	1197952
2022-03-09	114.15	114.71	112.15	112.18	1096196
2022-03-10	111.34	113.70	111.28	113.29	798161
2022-03-11	113.31	114.43	112.38	113.74	1308283
2022-03-14	114.24	114.47	111.24	112.86	898612
2022-03-15	114.42	114.72	113.05	114.11	1193652
2022-03-16	113.85	114.48	111.73	114.35	1206587
2022-03-17	114.59	115.49	114.02	114.47	736996
2022-03-18	114.45	115.40	112.49	112.73	2273627
2022-03-21	113.00	115.28	112.92	115.24	726523
2022-03-22	115.67	116.00	113.75	114.16	756717
2022-03-23	114.39	115.03	112.63	114.31	673016
2022-03-24	114.61	115.89	114.25	115.67	792020
2022-03-25	116.32	118.59	115.95	118.52	905010
2022-03-28	118.47	118.47	117.13	117.79	1134803
2022-03-29	117.41	119.19	117.14	119.18	728699
2022-03-30	119.14	120.41	118.11	120.37	931962
2022-03-31	120.04	120.94	119.48	119.49	1157066
2022-04-01	119.56	121.46	118.82	121.41	994954
2022-04-04	120.75	120.83	118.16	119.18	1042414
2022-04-05	119.45	120.96	119.28	120.23	745867
2022-04-06	120.67	122.11	119.72	122.05	1013980
2022-04-07	121.99	121.99	119.27	120.86	1112773
2022-04-08	121.07	121.82	119.77	121.71	947874
2022-04-11	122.15	122.50	120.10	120.51	902203
2022-04-12	120.08	121.29	119.15	120.20	762250
2022-04-13	120.53	120.95	118.58	119.90	862097
2022-04-14	120.88	121.00	119.71	119.74	939172
2022-04-18	119.95	121.82	119.02	119.60	630032
2022-04-19	120.12	120.87	119.75	120.61	532431
2022-04-20	121.50	122.96	120.80	122.69	628269
2022-04-21	122.32	122.62	120.98	121.16	686177
2022-04-22	121.00	121.00	118.57	118.70	844130
2022-04-25	118.67	119.07	116.18	117.70	1052020
2022-04-26	117.88	118.85	116.93	117.05	874938
2022-04-27	117.23	118.25	115.42	116.06	797318
2022-04-28	116.73	117.58	115.80	116.81	819485
2022-04-29	116.48	116.48	113.01	113.40	2886916
2022-05-02	114.18	114.66	110.67	111.76	1086350
2022-05-03	112.24	114.56	111.96	112.61	915459
2022-05-04	113.26	115.31	113.10	115.31	994218
2022-05-05	115.29	117.50	113.93	115.04	1006623
2022-05-06	114.31	115.30	113.35	114.90	1356518
2022-05-09	114.54	114.75	113.02	113.63	1134418
2022-05-10	113.75	115.23	111.57	113.11	952643
2022-05-11	113.62	115.54	112.19	112.62	1064595
2022-05-12	112.66	113.38	111.07	112.09	1184916
2022-05-13	111.89	113.52	111.16	112.96	1086171
2022-05-16	113.58	114.30	112.76	113.16	1234024
2022-05-17	113.76	113.88	111.69	113.75	1040886
2022-05-18	114.37	114.37	111.60	111.85	1080394
2022-05-19	111.17	111.93	109.92	110.69	937773
2022-05-20	110.54	112.12	109.94	111.70	981351
2022-05-23	112.96	114.13	111.71	113.67	1294895
2022-05-24	114.17	116.44	113.55	116.03	937963
2022-05-25	115.90	116.79	115.42	115.92	1013634
2022-05-26	116.40	117.46	116.07	116.74	1083944
2022-05-27	116.51	117.65	115.84	117.64	909268
2022-05-31	116.49	116.49	115.10	116.31	2783182
2022-06-01	116.69	117.10	114.71	116.43	992980
2022-06-02	116.64	117.62	113.62	116.60	725010
2022-06-03	116.24	116.76	115.56	116.11	652407
2022-06-06	116.45	117.39	116.10	116.76	715563
2022-06-07	116.47	117.49	115.94	117.43	714779
2022-06-08	117.10	117.33	115.06	115.22	630506
2022-06-09	115.27	115.65	112.90	112.95	554365
2022-06-10	112.19	112.91	111.50	111.97	646034
2022-06-13	110.77	111.23	106.52	107.01	856502
2022-06-14	107.21	108.36	104.41	105.54	906703
2022-06-15	106.17	108.03	105.22	106.09	982495
2022-06-16	104.85	105.15	103.66	104.58	990758
2022-06-17	105.06	105.48	102.04	103.51	2207005
2022-06-21	103.67	105.98	103.50	105.47	839688
2022-06-22	104.24	106.37	104.24	105.66	627856
2022-06-23	106.23	107.30	106.21	107.04	669816
2022-06-24	107.65	109.67	107.41	109.24	723378
2022-06-27	108.93	110.97	108.89	110.75	511052
2022-06-28	111.05	112.17	110.47	110.65	521212
2022-06-29	110.82	111.33	110.09	110.90	726754
2022-06-30	110.12	112.68	110.10	112.10	829550
2022-07-01	112.52	115.40	111.97	115.15	799985
2022-07-05	114.64	114.86	108.96	110.61	838140
2022-07-06	111.02	113.62	110.44	113.00	643144
2022-07-07	113.61	113.75	112.30	112.34	673112
2022-07-08	112.70	112.84	111.66	112.05	585858
2022-07-11	111.71	112.97	111.27	112.12	673426
2022-07-12	111.27	112.62	111.11	111.85	519243
2022-07-13	110.97	112.00	110.30	111.08	565349
2022-07-14	109.41	111.33	109.41	110.92	748165
2022-07-15	112.18	112.29	110.49	111.90	1145521
2022-07-18	112.13	112.50	111.41	111.90	927678
2022-07-19	112.53	113.56	112.26	113.47	1029629
2022-07-20	113.56	114.03	111.50	111.70	1193510
2022-07-21	111.40	113.09	111.26	112.62	706438
2022-07-22	113.13	113.84	112.45	113.35	588687
2022-07-25	113.50	114.93	113.25	114.77	830539
2022-07-26	115.00	116.43	114.81	116.25	680658
2022-07-27	115.95	116.84	115.31	116.49	979273
2022-07-28	117.26	120.15	116.43	119.93	853752
2022-07-29	120.19	121.92	119.89	121.39	1185756
2022-08-01	120.98	121.45	119.96	121.17	1085927
2022-08-02	121.13	121.78	119.98	120.10	920412
2022-08-03	119.52	119.57	116.92	119.28	947556
2022-08-04	118.24	119.22	115.52	115.83	1105258
2022-08-05	115.45	115.62	113.07	113.89	1105990
2022-08-08	114.39	115.19	113.61	114.60	1474417
2022-08-09	115.43	115.80	114.69	115.28	988742
2022-08-10	115.59	116.04	114.26	114.47	2173292
2022-08-11	114.23	115.86	114.10	115.27	2238687
2022-08-12	115.91	116.99	115.40	116.95	1578112
2022-08-15	116.94	117.78	116.21	117.39	1789493
2022-08-16	117.47	117.87	116.59	117.58	759258
2022-08-17	117.44	118.24	116.54	117.66	966229
2022-08-18	117.91	118.31	117.47	117.40	604885
2022-08-19	117.41	118.41	117.03	118.01	811990
2022-08-22	117.71	117.71	116.02	116.15	604423
2022-08-23	116.29	116.51	115.33	116.22	836068
2022-08-24	116.65	116.90	115.86	116.72	631616
2022-08-25	116.94	117.69	116.50	117.58	519376
2022-08-26	117.62	117.81	115.87	115.99	801641
2022-08-29	115.75	117.14	115.19	116.36	656351
2022-08-30	116.66	116.66	114.07	114.43	626196
2022-08-31	114.75	114.86	113.34	113.38	938221
2022-09-01	113.45	115.13	112.89	114.78	715941
2022-09-02	115.17	116.49	114.22	114.55	883378
2022-09-06	114.67	116.18	113.90	114.21	564435
2022-09-07	114.72	117.71	114.72	117.64	671525
2022-09-08	117.39	118.03	116.60	117.95	914353
2022-09-09	118.45	118.74	117.40	118.09	654629
2022-09-12	118.59	119.86	117.99	119.44	611820
2022-09-13	118.36	118.85	115.88	116.46	787717
2022-09-14	116.38	117.72	116.38	117.03	962251
2022-09-15	116.75	116.75	113.97	114.12	948465
2022-09-16	114.20	114.42	113.22	114.01	1302367
2022-09-19	113.46	115.24	113.27	115.22	717515
2022-09-20	114.38	114.38	112.45	113.51	602718
2022-09-21	114.30	115.38	112.62	112.63	807548
2022-09-22	112.51	114.13	111.40	113.33	786624
2022-09-23	112.25	112.25	110.34	111.53	987145
2022-09-26	111.12	112.20	108.49	109.17	805774
2022-09-27	109.81	109.81	107.08	107.57	822501
2022-09-28	108.89	109.66	107.39	109.06	523781
2022-09-29	108.41	108.86	104.60	104.66	640477
2022-09-30	104.92	105.50	101.57	101.85	1019139
2022-10-03	103.54	105.93	103.05	105.01	817444
2022-10-04	105.19	106.49	104.83	106.41	940614
2022-10-05	105.42	105.42	103.23	104.11	521194
2022-10-06	103.65	103.80	100.68	100.81	859252
2022-10-07	100.65	100.80	98.84	99.39	856562
2022-10-10	99.73	100.98	99.50	99.88	1035162
2022-10-11	99.50	103.41	99.50	102.20	1159914
2022-10-12	101.72	101.98	99.23	99.26	779847
2022-10-13	98.18	101.82	97.71	101.46	755273
2022-10-14	101.90	102.54	97.85	98.11	951890
2022-10-17	99.30	100.80	98.99	99.63	1091125
2022-10-18	100.69	102.21	100.69	101.75	776520
2022-10-19	102.00	102.89	101.11	102.04	831490
2022-10-20	102.00	102.00	100.02	100.11	685233
2022-10-21	100.25	102.41	99.46	101.74	740043
2022-10-24	102.38	102.90	100.76	101.35	715874
2022-10-25	101.32	103.47	100.95	103.32	712021
2022-10-26	103.60	104.45	102.92	103.42	780911
2022-10-27	104.12	105.51	104.12	104.69	637432
2022-10-28	105.10	107.22	105.10	107.11	493346
2022-10-31	107.11	107.50	105.80	106.55	1107594
2022-11-01	106.90	107.13	104.93	106.27	739213
2022-11-02	105.67	108.34	105.32	105.55	748334
2022-11-03	103.97	105.33	102.72	104.74	865269
2022-11-04	105.03	106.18	104.21	106.03	560463
2022-11-07	106.14	106.40	102.60	103.97	667624
2022-11-08	104.54	105.41	103.64	104.64	652237
2022-11-09	104.17	105.20	102.86	103.15	876697
2022-11-10	108.79	112.20	106.65	111.80	1692963
2022-11-11	112.16	112.16	109.03	110.69	1076125
2022-11-14	111.25	112.28	110.24	110.53	688934
2022-11-15	111.38	111.60	110.05	111.58	909584
2022-11-16	111.43	112.96	111.43	112.30	716252
2022-11-17	111.24	111.84	109.82	111.16	680797
2022-11-18	112.34	115.27	112.34	115.05	1034389
2022-11-21	114.48	116.37	114.48	115.79	1061769
2022-11-22	116.29	117.61	115.73	117.51	808482
2022-11-23	117.49	118.61	116.99	117.84	1054948
2022-11-25	118.33	119.24	118.27	119.16	365895
2022-11-28	118.53	118.53	116.05	118.07	1249044
2022-11-29	117.47	118.76	117.04	118.64	898019
2022-11-30	118.67	120.49	118.42	120.20	2773474
2022-12-01	120.96	121.02	116.81	117.49	1230638
2022-12-02	116.35	116.80	115.05	116.54	968374
2022-12-05	115.58	115.87	114.66	115.86	677149
2022-12-06	115.88	117.58	115.88	117.44	958369
2022-12-07	117.16	118.27	116.84	117.41	1070045
2022-12-08	117.41	117.85	116.91	117.50	916832
2022-12-09	117.00	118.50	115.65	117.67	2023386
2022-12-12	118.08	119.06	116.82	119.00	1480912
2022-12-13	120.53	121.08	117.92	118.53	1747961
2022-12-14	119.00	120.65	117.75	118.34	742149
2022-12-15	117.71	118.11	115.93	116.86	721406
2022-12-16	115.41	115.95	113.01	114.77	1713653
2022-12-19	114.64	115.19	112.94	113.48	733721
2022-12-20	112.96	113.94	112.56	113.07	613296
2022-12-21	113.77	114.91	113.61	114.58	547974
2022-12-22	114.35	114.35	111.59	114.03	527643
2022-12-23	114.03	115.12	112.58	115.10	512434
2022-12-27	115.33	115.95	114.45	115.58	960144
2022-12-28	115.35	116.44	115.01	115.07	834779
2022-12-29	115.71	115.94	113.86	114.49	815231
2022-12-30	114.57	114.57	111.34	112.07	588877
2023-01-03	112.34	112.91	110.21	111.20	1039972
2023-01-04	111.47	112.59	111.30	111.94	755156
2023-01-05	110.98	111.30	108.73	108.87	768072
2023-01-06	110.00	112.89	109.70	112.53	820694
2023-01-09	112.62	114.45	112.24	113.79	834840
2023-01-10	113.68	114.38	113.04	114.30	698807
2023-01-11	114.72	117.11	114.30	116.73	644014
2023-01-12	117.07	117.70	116.15	116.38	585816
2023-01-13	116.02	116.02	114.39	114.74	633605
2023-01-17	115.06	116.20	113.55	113.95	689593
2023-01-18	114.06	114.14	111.19	111.62	594984
2023-01-19	110.87	112.39	110.87	112.04	812133
2023-01-20	112.50	113.07	110.85	113.00	592822
2023-01-23	112.94	114.44	112.16	113.52	581386
2023-01-24	114.35	115.10	112.10	114.85	511561
2023-01-25	114.18	115.24	113.54	115.14	566336
2023-01-26	115.22	116.36	114.63	115.48	519574
2023-01-27	115.48	116.58	114.87	115.95	585001
2023-01-30	115.67	117.12	115.33	115.53	681471
2023-01-31	116.18	117.80	114.98	117.54	1145294
2023-02-01	117.00	119.94	116.98	118.97	1098563
2023-02-02	119.35	121.44	118.70	119.55	1299766
2023-02-03	118.92	119.54	115.39	117.19	1130376
2023-02-06	117.24	117.89	115.89	117.64	648967
2023-02-07	117.12	117.36	115.42	116.90	797723
2023-02-08	117.61	118.46	114.84	116.45	971169
2023-02-09	116.45	117.50	114.51	114.60	716188
2023-02-10	114.55	116.27	114.42	116.25	682573
2023-02-13	116.26	117.02	115.93	116.81	578659
2023-02-14	116.83	117.29	115.08	115.77	551820
2023-02-15	114.90	116.95	114.42	116.17	754359
2023-02-16	114.66	116.14	113.38	115.69	809709
2023-02-17	115.96	117.89	115.66	117.11	1223005
2023-02-21	116.60	117.07	115.95	116.05	824571
2023-02-22	115.82	117.01	115.35	115.64	761686
2023-02-23	116.11	116.78	115.40	116.15	541081
2023-02-24	114.81	116.16	114.23	115.75	515388
2023-02-27	116.10	116.97	114.42	114.90	493003
2023-02-28	114.30	115.23	112.76	112.81	1069296
2023-03-01	111.84	112.31	109.98	110.54	709400
2023-03-02	110.26	111.49	109.61	111.49	544804
2023-03-03	111.86	112.77	110.38	112.73	565286
2023-03-06	112.75	113.96	112.63	113.40	573052
2023-03-07	113.69	114.13	110.82	111.20	588741
2023-03-08	111.27	112.90	111.05	112.39	606510
2023-03-09	112.68	112.95	110.42	110.53	961440
2023-03-10	110.82	111.27	108.17	109.16	948881
2023-03-13	109.03	113.00	108.93	110.53	1112686
2023-03-14	111.51	113.10	110.99	112.05	722268
2023-03-15	111.81	114.75	111.25	113.78	1096771
2023-03-16	113.45	115.93	113.26	114.34	1074616
2023-03-17	116.33	116.33	113.55	114.69	2777132
2023-03-20	114.80	115.85	114.51	114.88	1022315
2023-03-21	114.92	115.42	109.13	110.21	1473354
2023-03-22	110.25	110.84	107.27	107.29	877564
2023-03-23	107.00	108.01	105.78	106.52	896334
2023-03-24	106.78	109.42	106.23	109.38	945280
2023-03-27	110.01	110.96	109.55	110.25	533493
2023-03-28	110.00	111.10	109.56	110.06	584169
2023-03-29	110.64	111.91	110.61	111.53	576952
2023-03-30	111.63	112.44	111.27	111.94	690380
2023-03-31	112.35	112.42	110.76	112.36	1245457
2023-04-03	111.97	112.76	110.90	111.11	645485
2023-04-04	111.24	112.09	110.47	111.15	839872
2023-04-05	111.47	115.33	111.47	114.84	907032
2023-04-06	115.49	115.78	113.89	115.42	903633
2023-04-10	114.72	116.18	114.00	116.07	962529
2023-04-11	116.07	117.25	116.05	116.37	783224
2023-04-12	116.64	117.84	115.36	115.90	863025
2023-04-13	115.41	115.41	112.10	114.34	923521
2023-04-14	113.61	114.29	112.43	113.04	905452
2023-04-17	113.37	114.32	112.92	114.10	883751
2023-04-18	113.66	114.09	112.32	113.60	840627
2023-04-19	114.06	114.97	113.78	114.74	743051
2023-04-20	115.23	115.93	114.27	115.77	813277
2023-04-21	116.56	116.74	115.07	115.38	472107
2023-04-24	115.51	116.26	115.01	116.22	470721
2023-04-25	116.11	116.80	115.95	116.27	632496
2023-04-26	115.69	116.17	113.82	113.85	806515
2023-04-27	114.07	115.01	112.68	114.94	790589
2023-04-28	114.56	115.15	113.42	114.14	675921
2023-05-01	114.00	115.78	113.84	114.55	707592
2023-05-02	114.61	114.95	111.71	112.30	706921
2023-05-03	112.97	114.79	112.87	112.91	731024
2023-05-04	111.10	118.19	111.10	117.96	1864683
2023-05-05	117.42	118.63	117.20	117.56	1169195
2023-05-08	116.74	118.02	116.38	117.86	836980
2023-05-09	117.28	119.11	116.78	118.50	1449625
2023-05-10	119.34	119.72	117.85	119.31	1046123
2023-05-11	119.39	119.39	117.57	118.10	806521
2023-05-12	119.00	119.40	117.91	119.15	933625
2023-05-15	119.20	119.70	117.07	117.59	786121
2023-05-16	117.79	118.19	115.81	115.99	677753
2023-05-17	116.21	116.82	115.55	116.78	822687
2023-05-18	115.80	116.93	114.79	115.37	842037
2023-05-19	116.06	117.27	115.76	116.56	949433
2023-05-22	116.62	117.55	116.15	116.37	715862
2023-05-23	115.99	117.30	115.50	116.40	593175
2023-05-24	116.10	116.99	115.68	116.41	776349
2023-05-25	116.41	116.87	113.99	114.84	713193
2023-05-26	114.75	114.94	112.62	113.70	885658
2023-05-30	113.70	115.28	113.70	114.43	792020
2023-05-31	114.92	116.37	114.91	115.28	6839739
2023-06-01	115.11	115.20	110.79	112.07	1393254
2023-06-02	111.24	114.70	111.24	114.52	1205154
2023-06-05	114.74	116.31	114.30	114.52	782977
2023-06-06	115.49	116.11	114.14	115.17	706107
2023-06-07	115.65	117.59	114.36	117.14	653791
2023-06-08	116.79	117.60	116.51	117.50	765025
2023-06-09	117.70	118.05	117.00	117.33	544600
2023-06-12	117.50	117.76	116.42	117.50	791311
2023-06-13	116.81	117.80	116.60	117.57	671142
2023-06-14	117.44	118.10	116.72	117.07	949014
2023-06-15	117.50	117.89	116.72	117.49	887537
2023-06-16	117.65	118.78	116.94	117.00	1510715
2023-06-20	116.56	117.25	115.86	115.91	701230
2023-06-21	115.95	118.08	114.78	117.58	610388
2023-06-22	117.93	118.08	115.61	115.95	505986
2023-06-23	116.57	117.20	114.30	114.42	865117
2023-06-26	115.03	116.95	114.77	116.35	590561
2023-06-27	116.43	117.35	116.16	117.19	530643
2023-06-28	117.24	117.24	115.15	115.26	756277
2023-06-29	114.85	115.99	114.63	115.70	827141
2023-06-30	116.00	116.77	115.11	116.34	520925
2023-07-03	115.83	117.51	115.83	117.30	260185
2023-07-05	117.15	119.63	117.10	118.59	793988
2023-07-06	117.72	118.19	116.68	117.54	535951
2023-07-07	116.96	117.89	116.15	117.31	694267
2023-07-10	117.31	117.72	117.00	117.58	818938
2023-07-11	117.82	118.51	117.23	118.48	621329
2023-07-12	118.99	120.74	118.93	120.37	573120
2023-07-13	120.32	120.54	119.80	120.39	551453
2023-07-14	120.16	120.16	118.73	119.44	576157
2023-07-17	119.39	120.36	118.24	119.69	696702
2023-07-18	119.83	120.97	118.26	119.35	733642
2023-07-19	119.90	121.20	119.72	121.17	597000
2023-07-20	118.86	122.22	118.86	122.18	791448
2023-07-21	122.57	123.98	122.04	123.28	622714
2023-07-24	123.30	123.60	121.90	123.17	638940
2023-07-25	123.24	124.32	122.85	123.85	545206
2023-07-26	123.83	125.28	123.79	124.41	511211
2023-07-27	124.19	124.73	122.09	122.26	697302
2023-07-28	123.26	123.47	121.60	122.10	526880
2023-07-31	122.67	122.87	121.06	121.71	1574185
2023-08-01	121.56	122.59	120.85	121.06	810046
2023-08-02	120.08	122.65	119.85	121.48	1383328
2023-08-03	122.69	122.84	117.69	118.34	1123559
2023-08-04	118.51	120.02	116.95	117.27	1208372
2023-08-07	117.27	118.42	116.96	117.99	1025888
2023-08-08	118.03	118.42	116.06	117.14	936207
2023-08-09	116.69	118.29	116.12	117.48	617271
2023-08-10	117.46	118.46	116.62	116.96	446032
2023-08-11	116.86	117.60	116.45	117.46	556351
2023-08-14	117.56	117.56	115.41	116.25	527852
2023-08-15	115.80	115.80	114.52	114.70	585166
2023-08-16	114.90	115.99	114.60	115.66	418449
2023-08-17	115.48	117.77	115.48	115.94	848806
2023-08-18	115.50	117.34	115.50	116.96	665912
2023-08-21	117.20	117.32	115.51	116.74	490977
2023-08-22	116.75	117.59	116.24	117.01	516653
2023-08-23	117.46	117.74	115.95	116.51	692275
2023-08-24	116.06	117.88	115.86	116.40	587084
2023-08-25	117.01	118.06	116.65	117.70	788599
2023-08-28	117.39	117.73	116.27	116.81	500257
2023-08-29	116.64	117.29	115.71	117.25	553102
2023-08-30	117.14	117.93	116.72	117.36	439762
2023-08-31	117.55	117.91	115.93	115.95	873041
2023-09-01	116.36	117.14	114.77	115.47	494490
2023-09-05	115.05	116.04	112.02	112.22	909294
2023-09-06	112.17	112.56	111.57	112.27	725687
2023-09-07	113.21	114.56	112.25	114.03	683274
2023-09-08	114.41	114.97	113.84	114.18	556937
2023-09-11	113.84	114.62	113.49	113.93	616543
2023-09-12	113.94	114.20	113.05	113.88	801938
2023-09-13	114.12	116.25	114.12	115.26	714197
2023-09-14	115.84	116.57	115.76	116.36	678370
2023-09-15	116.06	116.48	114.66	115.01	2483402
2023-09-18	114.94	115.51	114.43	114.50	690205
2023-09-19	114.48	114.96	113.88	114.09	587330
2023-09-20	114.60	115.21	113.89	114.16	448092
2023-09-21	114.20	114.20	111.59	111.64	615253
2023-09-22	111.41	111.71	110.53	110.85	731470
2023-09-25	110.51	110.91	109.86	110.48	772109
2023-09-26	110.19	110.34	106.75	106.98	1189560
2023-09-27	106.87	107.68	106.39	106.46	1388196
2023-09-28	107.13	107.13	105.57	105.91	1393506
2023-09-29	106.92	107.27	105.38	105.93	1028807
2023-10-02	105.46	105.58	101.88	102.76	1422279
2023-10-03	102.02	104.91	101.00	104.34	1392461
2023-10-04	105.08	106.37	103.70	106.31	1560625
2023-10-05	106.39	107.98	105.27	107.44	1311231
2023-10-06	106.33	108.78	105.59	108.55	1216746
2023-10-09	108.64	109.88	108.64	109.69	656199
2023-10-10	109.69	111.37	109.49	110.80	763217
2023-10-11	110.95	111.88	110.57	111.79	916322
2023-10-12	112.00	112.74	110.37	111.12	696454
2023-10-13	112.01	112.89	111.45	111.98	764516
2023-10-16	112.65	113.01	111.44	112.25	948844
2023-10-17	111.03	113.46	111.03	112.73	620623
2023-10-18	112.38	112.64	111.33	111.88	922506
2023-10-19	111.44	112.11	109.78	110.10	799436
2023-10-20	110.86	111.40	108.72	108.78	839995
2023-10-23	107.66	109.11	107.46	107.79	585412
2023-10-24	108.62	109.08	108.03	108.67	509281
2023-10-25	108.10	109.18	107.87	108.35	975215
2023-10-26	108.47	110.00	108.32	108.76	790399
2023-10-27	108.50	109.09	105.45	106.12	846789
2023-10-30	106.57	107.24	105.52	106.44	712519
2023-10-31	106.93	108.11	106.70	107.66	1380638
2023-11-01	107.91	109.64	107.04	108.67	1167009
2023-11-02	108.56	112.21	108.56	111.38	951402
2023-11-03	112.72	113.68	111.46	111.49	761966
2023-11-06	111.04	111.76	110.44	110.70	812687
2023-11-07	110.61	110.90	109.68	109.86	644243
2023-11-08	109.16	109.38	107.82	109.27	1217229
2023-11-09	112.08	114.99	110.97	111.29	1556612
2023-11-10	112.02	112.31	110.52	111.41	910143
2023-11-13	111.48	111.60	110.40	111.12	747820
2023-11-14	113.10	114.30	112.76	114.14	934513
2023-11-15	113.49	115.03	112.73	113.53	1282924
2023-11-16	115.06	115.73	113.70	114.05	1099295
2023-11-17	114.65	114.74	113.34	113.90	1112018
2023-11-20	113.24	113.50	111.98	112.92	1214645
2023-11-21	112.51	112.94	110.50	111.60	1313393
2023-11-22	112.08	113.30	111.32	112.25	1452134
2023-11-24	112.31	112.37	111.33	112.00	732396
2023-11-27	112.01	113.11	111.30	112.64	1319242
2023-11-28	112.65	113.80	112.18	112.50	1151025
2023-11-29	112.47	112.75	111.60	112.05	1329727
2023-11-30	112.56	113.88	111.17	113.81	10055828
2023-12-01	113.93	114.62	112.95	113.85	1687285
2023-12-04	113.31	115.29	113.09	114.92	1363275
2023-12-05	115.05	115.33	113.28	113.88	1046046
2023-12-06	114.10	114.74	113.62	114.73	932063
2023-12-07	114.87	115.13	114.19	114.53	864832
2023-12-08	114.45	114.48	112.96	113.46	885521
2023-12-11	113.33	113.60	112.31	113.32	878214
2023-12-12	113.52	114.06	112.52	113.70	894666
2023-12-13	113.78	117.12	113.03	116.85	1900450
2023-12-14	117.40	118.27	115.23	115.39	1317948
2023-12-15	115.00	115.03	113.98	114.82	2470507
2023-12-18	114.97	115.47	113.72	114.28	918925
2023-12-19	114.57	115.18	114.18	115.15	787760
2023-12-20	114.89	115.49	113.13	113.16	588544
2023-12-21	113.49	114.66	113.03	113.75	436323
2023-12-22	114.28	115.67	114.05	114.91	375086
2023-12-26	114.74	116.28	114.45	115.81	602739
2023-12-27	115.95	116.12	115.49	115.92	437582
2023-12-28	115.94	116.74	115.71	116.08	436252
2023-12-29	115.59	116.23	115.17	115.90	429847
2024-01-02	115.67	117.33	115.67	116.93	882307
2024-01-03	117.11	118.69	117.04	118.02	1093481
2024-01-04	118.28	118.75	117.49	117.60	550612
2024-01-05	117.36	118.44	117.02	117.98	628157
2024-01-08	118.23	118.92	117.38	118.85	492622
2024-01-09	118.48	118.81	117.72	118.36	594274
2024-01-10	118.52	118.78	117.66	118.04	627573
2024-01-11	117.76	117.76	115.24	115.39	623367
2024-01-12	116.17	116.63	115.47	115.79	509430
2024-01-16	115.15	115.88	113.76	114.08	692476
2024-01-17	113.51	114.47	111.80	112.74	854462
2024-01-18	112.47	112.51	111.16	112.43	1126989
2024-01-19	113.30	113.50	112.15	113.08	1169938
2024-01-22	113.27	113.87	112.44	113.14	685876
2024-01-23	111.65	113.28	111.65	112.70	752299
2024-01-24	113.38	113.47	110.72	110.89	831917
2024-01-25	111.39	114.03	111.34	113.92	1102005
2024-01-26	114.29	114.49	113.42	113.70	799660
2024-01-29	113.76	114.50	113.30	114.26	572886
2024-01-30	113.91	114.96	113.56	114.51	525394
2024-01-31	115.54	115.90	113.19	113.94	1123090
2024-02-01	114.04	115.82	113.31	115.79	638620
2024-02-02	114.66	115.04	112.65	113.77	774717
2024-02-05	112.71	113.06	111.23	111.78	780260
2024-02-06	111.50	111.96	110.84	111.81	1171841
2024-02-07	113.26	113.26	110.64	111.93	1227501
2024-02-08	111.46	113.04	111.35	112.93	819192
2024-02-09	112.59	113.51	112.59	113.11	745088
2024-02-12	113.26	114.30	112.98	114.00	918513
2024-02-13	113.65	113.75	110.46	111.75	633587
2024-02-14	111.80	113.29	111.54	112.98	700652
2024-02-15	113.29	114.59	113.29	114.27	719071
2024-02-16	113.65	114.51	113.30	113.95	1012070
2024-02-20	114.07	115.66	113.55	113.69	843317
2024-02-21	114.03	114.99	113.69	114.69	831880
2024-02-22	113.67	114.61	113.03	113.39	922128
2024-02-23	113.39	114.03	112.74	112.76	733077
2024-02-26	112.53	112.53	111.02	111.62	682541
2024-02-27	112.05	112.62	111.52	112.53	498206
2024-02-28	112.46	113.27	111.85	112.46	619462
2024-02-29	113.11	113.56	112.62	112.91	1189123
2024-03-01	112.62	113.23	111.26	112.73	578275
2024-03-04	112.32	115.02	112.32	114.68	980975
2024-03-05	115.05	115.43	113.72	114.46	1395521
2024-03-06	115.04	115.65	114.40	115.20	1120122
2024-03-07	116.11	116.62	115.18	115.59	796991
2024-03-08	116.06	116.63	115.30	115.82	999668
2024-03-11	116.04	117.14	115.50	117.00	845153
2024-03-12	116.58	117.16	115.78	116.52	1264711
2024-03-13	117.12	117.24	115.81	116.23	1051115
2024-03-14	116.80	116.80	114.52	114.90	1289300
2024-03-15	114.00	115.92	113.82	114.55	2832286
2024-03-18	114.76	116.44	114.30	115.41	861445
2024-03-19	115.89	116.68	115.33	115.78	805795
2024-03-20	115.35	116.53	115.26	116.50	979178
2024-03-21	116.67	117.18	116.10	116.83	473812
2024-03-22	117.63	117.90	116.34	116.57	538347
2024-03-25	116.90	116.98	115.64	116.10	466489
2024-03-26	116.05	116.20	114.75	115.25	514276
2024-03-27	115.93	118.30	115.54	118.26	833597
2024-03-28	118.06	119.05	117.89	118.87	1265443
2024-04-01	119.05	119.36	117.48	117.85	650753
2024-04-02	117.52	119.10	117.52	117.77	674974
2024-04-03	117.60	117.87	116.33	116.97	628565
2024-04-04	117.96	117.96	115.16	116.13	768654
2024-04-05	115.58	116.41	115.01	116.23	525717
2024-04-08	116.40	116.96	115.95	116.33	676043
2024-04-09	116.75	117.26	116.21	116.64	558696
2024-04-10	114.88	115.24	113.71	115.08	627482
2024-04-11	115.91	115.91	113.93	114.38	793078
2024-04-12	114.21	115.49	113.23	113.99	668373
2024-04-15	114.70	115.21	112.58	113.06	904242
2024-04-16	112.73	112.84	110.97	112.33	973119
2024-04-17	113.02	114.95	112.79	114.56	687741
2024-04-18	114.95	115.08	114.03	114.57	563701
2024-04-19	115.03	117.26	115.03	117.20	1108359
2024-04-22	116.97	118.46	116.39	118.08	603823
2024-04-23	117.85	118.85	117.59	117.67	657470
2024-04-24	116.69	118.70	116.15	118.66	728010
2024-04-25	118.48	118.75	117.03	118.17	523268
2024-04-26	118.32	118.48	116.92	116.93	733068
2024-04-29	117.28	118.64	117.28	118.64	618760
2024-04-30	118.10	118.66	117.01	117.90	784026
2024-05-01	118.20	119.90	117.67	118.66	498525
2024-05-02	119.08	119.58	118.40	119.05	529745
2024-05-03	119.71	119.88	118.30	119.32	608234
2024-05-06	119.58	119.79	118.75	119.45	478755
2024-05-07	120.00	120.52	119.20	120.34	747848
2024-05-08	120.31	120.79	119.60	120.59	991614
2024-05-09	119.26	121.48	117.61	119.69	1878021
2024-05-10	119.71	119.78	116.86	117.18	3140268
2024-05-13	117.66	118.27	116.14	116.33	1282740
2024-05-14	117.75	117.75	116.56	117.25	1217671
2024-05-15	118.50	118.59	117.53	117.81	1274072
2024-05-16	118.00	119.45	117.74	118.56	1339075
2024-05-17	118.75	118.77	117.98	118.64	1703609
2024-05-20	118.50	118.95	118.09	118.28	646044
2024-05-21	118.32	118.95	117.74	118.50	957170
2024-05-22	117.93	118.39	116.89	117.19	1200346
2024-05-23	116.56	116.56	113.85	113.19	1351051
2024-05-24	113.51	114.17	112.19	112.61	797165
2024-05-28	112.80	113.67	111.98	112.04	1227250
2024-05-29	111.30	112.08	110.97	111.34	1165937
2024-05-30	111.83	112.62	111.48	112.59	1306616
2024-05-31	113.09	116.11	112.85	115.92	1985411
2024-06-03	115.92	116.58	115.33	115.51	892538
2024-06-04	114.92	116.40	114.24	115.89	880333
2024-06-05	115.49	115.62	114.39	115.01	1087071
2024-06-06	114.76	115.51	114.34	115.45	1125266
2024-06-07	114.35	115.56	114.35	114.78	1073171
2024-06-10	114.69	115.59	114.45	115.48	1060641
2024-06-11	115.00	115.80	114.47	115.75	1098490
2024-06-12	117.27	117.75	115.50	116.18	1185659
2024-06-13	116.06	116.58	115.25	116.17	1537561
2024-06-14	115.49	116.30	115.21	116.15	818916
2024-06-17	115.69	117.05	115.31	116.29	800881
2024-06-18	116.22	117.35	115.91	117.00	699056
2024-06-20	116.81	118.38	116.70	117.18	735640
2024-06-21	117.02	117.91	116.23	116.29	1456966
2024-06-24	115.97	118.37	115.97	118.02	821906
2024-06-25	117.96	118.35	115.97	116.53	1214781
2024-06-26	115.35	116.32	114.69	116.11	931869
2024-06-27	116.25	116.85	114.52	116.55	644626
2024-06-28	117.01	117.05	115.58	116.65	1452574
2024-07-01	116.92	117.30	115.75	115.98	853420
2024-07-02	116.03	116.55	115.61	116.52	806352
2024-07-03	116.53	117.01	115.16	115.16	403055
2024-07-05	115.28	115.86	114.23	114.62	1429173
2024-07-08	114.71	115.07	113.59	114.08	867600
2024-07-09	113.65	114.99	113.46	114.77	942089
2024-07-10	115.27	117.07	114.65	117.01	803222
2024-07-11	118.02	120.28	117.78	119.87	940878
2024-07-12	120.58	121.84	120.13	120.94	816031
2024-07-15	120.32	121.26	119.90	120.83	588458
2024-07-16	121.36	122.48	120.76	122.34	697481
2024-07-17	122.84	125.38	122.53	124.65	794670
2024-07-18	124.02	125.08	123.16	123.22	1169182
2024-07-19	123.98	123.98	121.81	122.95	1031875
2024-07-22	123.08	124.04	122.70	123.51	925266
2024-07-23	123.51	125.15	122.87	124.54	629498
2024-07-24	125.03	125.99	124.75	125.90	837752
2024-07-25	126.50	127.90	124.71	124.93	900421
2024-07-26	125.54	126.36	125.25	126.16	504438
2024-07-29	126.48	127.41	125.57	127.04	620366
2024-07-30	126.82	128.49	126.01	128.22	1105064
2024-07-31	128.34	128.73	127.35	127.88	1809368
2024-08-01	128.48	130.28	127.70	130.08	813546
2024-08-02	132.07	132.24	127.96	129.99	678785
2024-08-05	130.86	131.60	127.00	127.26	1203917
2024-08-06	127.12	129.15	126.93	127.52	1054520
2024-08-07	128.11	129.36	127.13	128.10	1097844
2024-08-08	127.70	128.45	126.08	126.95	1237181
2024-08-09	127.29	128.25	126.18	128.05	674463
2024-08-12	128.29	129.06	128.02	128.64	591079
2024-08-13	129.22	129.28	128.32	128.80	461110
2024-08-14	128.48	129.35	128.01	128.66	725456
2024-08-15	128.08	129.73	127.43	129.03	846672
2024-08-16	129.34	129.62	128.40	129.21	876019
2024-08-19	129.14	130.00	128.88	129.41	653741
2024-08-20	129.31	129.97	128.99	129.26	478309
2024-08-21	129.27	130.08	128.93	129.59	648614
2024-08-22	129.67	130.33	129.18	129.72	433086
2024-08-23	130.11	130.49	129.57	129.29	507888
2024-08-26	129.76	131.00	129.54	130.19	656908
2024-08-27	129.96	130.34	129.27	129.31	430826
2024-08-28	129.58	130.64	128.98	129.09	652159
2024-08-29	129.25	129.47	128.12	129.39	503343
2024-08-30	129.36	131.07	128.96	130.74	872069
2024-09-03	130.81	133.01	130.67	131.85	1029531
2024-09-04	132.27	133.27	131.20	132.20	822601
2024-09-05	133.31	133.46	131.18	131.42	631547
2024-09-06	131.74	132.32	130.66	130.80	879197
2024-09-09	131.12	134.02	130.88	133.80	1656760
2024-09-10	134.25	136.33	134.25	136.20	1656890
2024-09-11	135.70	136.10	132.58	134.78	927788
2024-09-12	134.44	135.07	133.86	134.77	795645
2024-09-13	135.18	136.97	133.90	136.97	887215
2024-09-16	137.39	138.56	137.02	138.27	762467
2024-09-17	138.00	138.78	137.79	138.15	740330
2024-09-18	138.07	138.59	136.09	136.53	629335
2024-09-19	136.24	136.87	134.95	136.25	1021649
2024-09-20	137.42	137.42	135.37	136.56	2146553
2024-09-23	136.96	137.49	136.49	137.35	732578
2024-09-24	136.34	138.48	136.03	136.48	698114
2024-09-25	137.47	137.47	136.14	136.58	761541
2024-09-26	136.46	137.97	136.07	136.77	527553
2024-09-27	137.19	138.42	137.00	137.78	729002
2024-09-30	138.18	138.93	137.30	138.71	648601
2024-10-01	138.79	139.63	137.83	138.98	771025
2024-10-02	137.95	139.32	137.53	139.12	620427
2024-10-03	139.22	139.33	138.06	139.22	744237
2024-10-04	138.32	140.04	138.09	139.84	674240
2024-10-07	139.29	139.61	136.66	137.66	953298
2024-10-08	138.33	139.18	137.70	138.23	897790
2024-10-09	138.01	139.12	137.50	138.04	676619
2024-10-10	137.93	139.07	137.74	138.20	581505
2024-10-11	138.73	139.65	138.71	139.36	490166
2024-10-14	139.40	140.57	139.15	140.28	484462
2024-10-15	141.06	142.85	140.91	142.00	529901
2024-10-16	142.55	144.18	142.43	143.94	446159
2024-10-17	144.02	144.32	142.45	143.76	675935
2024-10-18	143.88	143.88	142.38	143.26	779021
2024-10-21	143.76	143.76	141.71	142.21	649533
2024-10-22	141.66	142.20	140.77	141.92	841902
2024-10-23	141.89	143.32	141.67	143.11	684308
2024-10-24	143.43	143.79	142.26	142.67	587463
2024-10-25	143.20	143.20	140.54	140.72	682076
2024-10-28	141.27	142.00	140.89	141.49	591145
2024-10-29	140.69	141.13	140.05	140.45	787225
2024-10-30	141.00	141.55	139.22	139.62	540330
2024-10-31	139.44	140.75	138.57	138.78	1099899
2024-11-01	138.96	139.27	137.91	138.40	851964
2024-11-04	137.76	138.94	137.17	137.67	864533
2024-11-05	137.48	137.98	136.67	137.98	893287
2024-11-06	138.95	139.94	136.65	138.88	1132458
2024-11-07	139.92	144.51	138.98	141.44	1344836
2024-11-08	142.54	145.27	141.80	144.19	801744
2024-11-11	144.89	146.92	144.48	146.11	1080251
2024-11-12	146.44	148.39	146.08	146.82	714753
2024-11-13	147.69	147.74	146.37	146.51	831353
2024-11-14	146.83	146.83	144.18	144.34	616951
2024-11-15	144.35	146.09	143.76	144.89	1553550
2024-11-18	145.33	147.78	145.07	146.97	1209919
2024-11-19	146.50	146.86	145.09	146.78	880711
2024-11-20	146.16	147.36	146.08	147.22	720704
2024-11-21	147.99	150.38	147.22	150.26	697220
2024-11-22	150.74	151.24	149.95	149.18	538310
2024-11-25	150.26	151.17	149.47	150.18	1828387
2024-11-26	150.68	150.73	149.58	150.33	603772
2024-11-27	151.44	152.65	151.03	151.43	935359
2024-11-29	151.75	151.76	150.79	151.32	367233
2024-12-02	151.22	151.22	148.42	148.56	862202
2024-12-03	149.53	149.68	145.91	146.03	1000107
2024-12-04	145.26	145.78	143.49	144.00	902337
2024-12-05	143.59	145.09	143.00	143.04	616603
2024-12-06	143.04	144.07	141.56	141.96	673062
2024-12-09	141.80	142.28	140.74	141.05	583445
2024-12-10	140.61	141.93	139.17	141.11	903879
2024-12-11	141.37	141.65	139.67	140.03	791973
2024-12-12	140.79	141.21	139.83	140.22	647875
2024-12-13	140.84	141.24	139.79	140.58	612103
2024-12-16	140.76	141.68	140.27	140.45	680137
2024-12-17	139.67	141.43	138.31	141.38	960542
2024-12-18	141.38	143.17	136.31	136.41	1376152
2024-12-19	136.12	139.67	136.05	137.97	1139329
2024-12-20	137.61	140.45	137.61	139.69	2109658
2024-12-23	139.00	139.68	137.67	139.20	870146
2024-12-24	139.28	140.12	138.94	140.06	215674
2024-12-26	139.84	140.28	138.91	140.00	336821
2024-12-27	139.03	140.54	138.70	139.36	387172
2024-12-30	138.67	139.48	137.66	138.93	567652
2024-12-31	139.46	139.89	138.52	139.27	474174
2025-01-02	140.48	140.48	137.36	138.29	567238
2025-01-03	138.27	139.36	137.78	138.79	791326
2025-01-06	138.41	138.85	136.16	136.51	946520
2025-01-07	136.51	137.99	136.38	136.63	611946
2025-01-08	136.57	139.71	136.57	139.52	954913
2025-01-10	138.32	138.94	136.77	137.04	779826
2025-01-13	137.35	138.52	136.64	138.26	785227
2025-01-14	138.67	141.25	138.62	140.72	1050005
2025-01-15	142.34	142.72	140.42	141.08	1223851
2025-01-16	140.98	144.99	140.98	144.94	673871
2025-01-17	144.69	145.98	144.49	145.37	1045950
2025-01-21	146.31	147.70	145.35	145.46	1251912
2025-01-22	144.64	145.51	141.51	141.69	818196
2025-01-23	142.44	142.99	139.03	139.56	1247338
2025-01-24	138.84	140.07	138.77	139.51	898319
2025-01-27	140.69	142.91	138.90	142.84	1116252
2025-01-28	142.51	142.62	140.56	141.46	683108
2025-01-29	141.47	142.44	140.66	141.03	802187
2025-01-30	142.82	143.21	141.67	142.71	654255
2025-01-31	142.40	143.03	141.34	142.51	1240839
2025-02-03	142.04	143.78	140.69	143.40	831144
2025-02-04	142.17	143.15	141.57	142.40	1060784
2025-02-05	143.90	146.43	142.94	145.06	1298981
2025-02-06	144.88	145.13	142.36	143.12	857115
2025-02-07	143.12	143.83	142.01	142.50	660083
2025-02-10	142.73	143.17	140.85	142.28	835951
2025-02-11	141.70	145.14	141.52	145.07	578158
2025-02-12	143.47	146.39	143.08	146.34	897415
2025-02-13	146.38	148.21	145.92	147.98	1148165
2025-02-14	148.24	148.84	146.46	146.51	745598
2025-02-18	146.49	148.65	145.61	148.06	987708
2025-02-19	148.12	149.25	147.35	148.60	808281
2025-02-20	146.74	148.51	146.25	147.62	602325
2025-02-21	147.66	150.26	147.52	149.90	1057686
2025-02-24	150.94	151.37	148.93	149.37	1036810
2025-02-25	149.00	151.03	149.00	150.39	936144
2025-02-26	150.14	150.63	149.00	149.99	816744
2025-02-27	149.46	150.85	148.69	149.64	962385
2025-02-28	151.21	152.35	150.33	152.13	1071730
2025-03-03	151.88	154.04	151.70	153.63	790779
2025-03-04	153.76	154.55	149.31	149.75	1069733
2025-03-05	148.50	149.68	147.69	148.15	724105
2025-03-06	147.90	148.04	145.16	146.35	1089947
2025-03-07	146.26	149.40	146.09	148.60	1315556
2025-03-10	148.67	152.99	147.91	149.92	926698
2025-03-11	149.85	150.31	148.11	148.66	1017582
2025-03-12	147.80	148.25	146.25	147.16	644411
2025-03-13	147.26	148.53	146.21	147.03	811100
2025-03-14	146.99	150.33	146.66	149.89	795675
2025-03-17	149.94	152.44	149.80	151.48	936377
2025-03-18	150.65	151.15	149.47	150.56	645440
2025-03-19	150.47	151.10	149.37	150.75	702389
2025-03-20	150.84	151.39	149.87	150.82	1062275
2025-03-21	150.37	152.04	147.90	148.63	1938428
2025-03-24	148.00	150.52	148.00	149.64	694286
2025-03-25	149.40	149.63	147.32	148.34	875833
2025-03-26	148.38	150.83	148.20	150.16	633995
2025-03-27	151.02	151.95	150.28	150.94	661578
2025-03-28	152.27	153.40	151.60	152.46	858334
2025-03-31	153.23	155.26	153.23	154.58	1116279
2025-04-01	154.43	155.27	152.99	154.94	770863
2025-04-02	154.75	155.62	153.60	155.21	718622
2025-04-03	155.59	157.62	155.07	155.29	1159139
2025-04-04	154.48	156.00	147.07	147.81	1431819
2025-04-07	144.58	149.16	141.59	145.06	2060803
2025-04-08	148.37	150.37	145.43	146.85	1874934
2025-04-09	145.14	150.93	142.54	148.89	1471644
2025-04-10	149.00	151.78	146.29	149.29	1170489
2025-04-11	148.94	152.46	147.33	151.48	926195
2025-04-14	152.22	155.79	151.31	154.98	1002317
2025-04-15	155.76	157.53	154.84	156.27	1439371
2025-04-16	157.05	157.75	155.39	156.31	1481883
2025-04-17	156.30	159.20	156.30	157.54	904424
2025-04-21	156.78	156.93	154.43	156.54	1765686
2025-04-22	157.89	161.49	157.51	160.11	1602305
2025-04-23	160.62	161.47	157.88	159.59	1790298
2025-04-24	159.39	160.06	158.17	159.67	1498236
2025-04-25	159.09	159.66	157.01	158.14	1245883
2025-04-28	157.45	158.83	156.16	158.73	1147661
2025-04-29	158.38	160.08	157.89	159.69	650893
2025-04-30	160.01	161.05	156.63	160.63	1640203
2025-05-01	160.76	161.67	159.17	160.18	1219529
2025-05-02	160.84	161.65	159.66	161.50	662995
2025-05-05	161.37	161.54	159.35	161.40	1107513
2025-05-06	161.50	162.90	161.19	161.96	1042685
2025-05-07	161.24	163.47	161.22	162.66	1332374
2025-05-08	166.00	167.45	160.83	161.25	1841888
2025-05-09	161.48	161.65	157.81	159.72	838129

Explore More About ATO

Coins representing dividend payouts and trends

ATO Dividend History

Discover Atmos Energy Corp'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

ATO Stock Split History

Discover Atmos Energy Corp'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

ATO Historical Prices

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

Web Analytics