DTE Historical Prices

Summary

Key Stock Metrics

103.06

(April 16, 2024)

52-Week Low

136.28

(March 4, 2025)

52-Week High

140.23

(April 21, 2022)

All-Time High

131.36

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	29.78	30.10	29.78	29.99	227300
1993-06-03	30.10	30.10	29.78	29.78	125400
1993-06-04	29.99	29.99	29.67	29.67	137400
1993-06-07	29.89	29.99	29.78	29.99	214400
1993-06-08	30.10	30.31	29.78	29.89	259200
1993-06-09	29.78	29.89	29.57	29.78	237700
1993-06-10	29.67	29.89	29.46	29.46	238400
1993-06-11	28.72	28.93	28.61	28.82	544600
1993-06-14	28.82	28.93	28.61	28.82	556300
1993-06-15	28.61	28.72	28.50	28.61	91000
1993-06-16	28.61	28.61	28.50	28.50	318200
1993-06-17	28.50	28.61	28.40	28.61	142600
1993-06-18	28.61	28.61	28.40	28.40	280000
1993-06-21	28.50	28.72	28.40	28.72	174100
1993-06-22	28.82	28.93	28.72	28.93	140700
1993-06-23	28.82	28.93	28.61	28.61	181400
1993-06-24	28.72	29.25	28.72	29.25	219500
1993-06-25	29.35	29.35	29.14	29.25	119400
1993-06-28	29.25	30.10	29.14	29.99	284400
1993-06-29	29.89	29.99	29.67	29.89	134200
1993-06-30	29.78	29.89	29.46	29.57	172800
1993-07-01	29.67	29.67	29.35	29.46	370500
1993-07-02	29.46	29.57	29.35	29.57	242900
1993-07-06	29.46	29.57	29.46	29.46	185500
1993-07-07	29.57	29.57	29.35	29.35	171400
1993-07-08	29.35	29.67	29.35	29.67	121800
1993-07-09	29.67	29.89	29.67	29.89	123600
1993-07-12	29.78	29.99	29.78	29.99	233500
1993-07-13	29.89	29.99	29.57	29.57	209200
1993-07-14	29.67	29.89	29.57	29.67	236000
1993-07-15	29.57	29.89	29.46	29.89	186200
1993-07-16	29.89	30.10	29.78	29.99	232100
1993-07-19	30.21	30.42	30.21	30.31	229600
1993-07-20	30.21	30.31	29.99	30.10	127800
1993-07-21	29.99	30.21	29.67	30.10	339100
1993-07-22	29.99	30.21	29.99	30.10	142100
1993-07-23	29.99	30.10	29.99	30.10	142600
1993-07-26	29.99	30.10	29.99	30.10	224100
1993-07-27	29.99	30.21	29.99	30.10	255400
1993-07-28	29.89	29.99	29.78	29.89	150200
1993-07-29	29.99	30.31	29.89	30.31	129500
1993-07-30	30.42	30.42	30.21	30.42	134600
1993-08-02	30.42	30.42	30.21	30.31	120800
1993-08-03	30.10	30.31	30.10	30.10	132100
1993-08-04	30.21	30.21	29.99	29.99	582600
1993-08-05	29.99	30.21	29.99	30.21	135600
1993-08-06	30.21	30.42	30.21	30.31	336600
1993-08-09	30.31	30.42	30.10	30.21	225900
1993-08-10	30.42	30.42	30.31	30.31	41800
1993-08-11	30.31	30.42	30.21	30.21	265500
1993-08-12	30.31	30.31	29.89	29.99	204400
1993-08-13	30.10	30.31	29.99	30.31	121100
1993-08-16	30.31	30.52	30.21	30.31	157400
1993-08-17	30.42	30.52	30.21	30.31	134500
1993-08-18	30.31	30.31	29.78	29.78	419400
1993-08-19	29.67	29.78	29.25	29.46	613000
1993-08-20	29.67	29.67	29.35	29.57	268600
1993-08-23	29.57	29.67	29.46	29.67	60400
1993-08-24	29.67	29.89	29.46	29.89	243200
1993-08-25	29.89	30.31	29.78	30.21	304500
1993-08-26	29.99	30.21	29.89	30.10	214300
1993-08-27	29.99	30.21	29.99	30.10	247800
1993-08-30	30.21	30.52	30.21	30.42	352900
1993-08-31	30.42	30.42	30.31	30.42	271300
1993-09-01	30.31	30.31	29.99	30.31	191600
1993-09-02	30.31	30.31	30.10	30.10	106400
1993-09-03	30.21	30.31	30.10	30.21	286800
1993-09-07	30.21	30.52	30.21	30.42	245100
1993-09-08	30.42	30.52	30.31	30.42	175000
1993-09-09	30.21	30.31	30.10	30.10	227500
1993-09-10	30.10	30.31	30.10	30.31	184100
1993-09-13	30.31	30.52	30.10	30.52	253700
1993-09-14	30.52	30.63	30.31	30.52	783600
1993-09-15	29.89	30.10	29.89	29.99	488600
1993-09-16	29.99	30.10	29.78	29.78	544600
1993-09-17	29.57	29.78	29.57	29.67	486000
1993-09-20	29.78	29.78	29.46	29.67	170400
1993-09-21	29.57	29.57	29.25	29.46	760400
1993-09-22	29.46	29.46	29.14	29.25	433000
1993-09-23	29.25	29.35	29.14	29.14	246500
1993-09-24	29.04	29.14	28.72	28.72	469400
1993-09-27	28.93	29.25	28.82	29.25	382000
1993-09-28	29.25	29.35	29.04	29.04	130000
1993-09-29	29.04	29.14	28.93	29.04	409900
1993-09-30	29.04	29.25	29.04	29.25	139800
1993-10-01	29.14	29.25	29.04	29.14	105700
1993-10-04	29.04	29.14	28.72	28.82	124200
1993-10-05	28.82	28.82	28.50	28.50	148600
1993-10-06	28.50	28.72	28.50	28.50	200300
1993-10-07	28.40	28.50	28.08	28.29	171700
1993-10-08	28.29	28.50	28.29	28.40	254600
1993-10-11	28.40	28.61	28.40	28.61	102400
1993-10-12	28.61	28.61	28.18	28.29	268500
1993-10-13	28.29	28.40	28.08	28.29	192100
1993-10-14	28.29	28.72	28.29	28.61	187300
1993-10-15	28.82	28.93	28.61	28.72	407200
1993-10-18	28.61	28.61	28.40	28.40	150700
1993-10-19	28.40	28.50	28.40	28.50	249100
1993-10-20	28.40	28.82	28.40	28.61	118000
1993-10-21	28.72	28.72	28.40	28.40	225500
1993-10-22	28.40	29.57	28.40	29.25	575200
1993-10-25	29.14	29.14	28.72	28.82	308700
1993-10-26	28.72	28.82	28.72	28.72	163700
1993-10-27	28.72	28.72	28.50	28.61	87500
1993-10-28	28.61	28.61	28.40	28.61	537300
1993-10-29	28.61	28.61	28.50	28.61	141600
1993-11-01	28.50	28.61	28.08	28.08	359000
1993-11-02	28.08	28.18	27.65	27.87	267900
1993-11-03	27.44	27.55	26.80	27.01	573100
1993-11-04	27.01	27.01	26.27	26.70	477900
1993-11-05	26.59	26.80	25.95	26.16	527700
1993-11-08	26.16	26.38	26.06	26.16	304100
1993-11-09	26.48	26.48	25.95	26.06	390700
1993-11-10	26.06	26.06	25.84	26.06	434900
1993-11-11	26.27	26.38	26.16	26.16	223200
1993-11-12	26.38	26.48	26.16	26.38	381500
1993-11-15	26.48	26.59	26.16	26.27	247900
1993-11-16	26.48	27.23	26.38	27.23	309600
1993-11-17	27.33	27.33	26.70	26.80	245900
1993-11-18	26.80	27.01	26.80	26.80	134600
1993-11-19	26.80	26.80	26.48	26.59	138800
1993-11-22	26.80	27.12	26.59	27.01	194700
1993-11-23	27.12	27.44	27.01	27.12	132500
1993-11-24	27.33	27.55	27.23	27.33	108600
1993-11-26	27.44	27.44	27.23	27.44	21600
1993-11-29	27.65	27.87	27.65	27.65	165100
1993-11-30	27.55	27.55	27.33	27.44	118700
1993-12-01	27.23	27.44	26.80	26.80	259600
1993-12-02	26.91	27.23	26.91	27.23	82400
1993-12-03	27.12	27.23	27.01	27.23	115500
1993-12-06	27.23	27.44	27.12	27.23	287600
1993-12-07	27.23	27.65	27.23	27.55	864700
1993-12-08	27.44	27.44	27.23	27.33	282700
1993-12-09	27.23	27.44	27.01	27.12	403900
1993-12-10	26.16	26.48	26.06	26.38	370100
1993-12-13	26.38	26.59	26.16	26.59	410500
1993-12-14	26.48	26.70	26.16	26.38	156600
1993-12-15	26.27	26.80	26.16	26.48	212800
1993-12-16	26.59	26.91	26.48	26.80	123000
1993-12-17	26.70	26.70	26.48	26.59	490100
1993-12-20	26.59	26.59	26.38	26.48	335300
1993-12-21	26.48	26.59	26.27	26.38	324200
1993-12-22	26.48	26.80	26.27	26.70	397800
1993-12-23	26.70	26.70	26.38	26.38	194100
1993-12-27	26.48	26.59	25.84	25.84	472400
1993-12-28	25.53	26.16	25.53	25.84	947700
1993-12-29	25.95	25.95	25.53	25.63	625400
1993-12-30	25.53	25.63	25.42	25.63	285000
1993-12-31	25.53	25.74	25.53	25.53	198500
1994-01-03	25.53	25.63	25.10	25.42	344500
1994-01-04	25.42	25.42	25.10	25.21	221200
1994-01-05	25.21	25.21	24.78	24.89	373700
1994-01-06	24.89	24.89	24.25	24.57	341700
1994-01-07	24.67	24.89	24.14	24.57	552200
1994-01-10	24.57	24.99	24.57	24.89	420400
1994-01-11	24.89	24.99	24.46	24.67	429900
1994-01-12	24.67	24.99	24.25	24.89	239100
1994-01-13	24.99	24.99	24.46	24.57	286300
1994-01-14	24.67	24.78	24.36	24.78	267300
1994-01-17	24.78	24.99	24.57	24.99	249600
1994-01-18	24.99	25.21	24.89	25.10	203300
1994-01-19	25.10	25.10	24.67	24.78	291900
1994-01-20	24.89	24.89	24.78	24.78	287600
1994-01-21	24.89	24.89	23.82	24.36	629800
1994-01-24	24.25	24.57	24.14	24.36	623800
1994-01-25	24.25	24.57	24.04	24.36	733400
1994-01-26	24.67	24.99	24.57	24.89	546300
1994-01-27	24.89	25.42	24.78	25.42	1099700
1994-01-28	25.63	25.74	25.31	25.31	746800
1994-01-31	25.31	25.53	25.21	25.21	272300
1994-02-01	25.31	25.31	24.78	24.89	355800
1994-02-02	24.67	25.21	24.57	24.99	740400
1994-02-03	24.89	24.99	24.78	24.89	200700
1994-02-04	24.78	24.89	24.57	24.57	278500
1994-02-07	24.46	24.57	24.36	24.46	436000
1994-02-08	24.46	24.46	24.14	24.25	297100
1994-02-09	24.36	24.57	24.25	24.57	189300
1994-02-10	24.46	24.57	24.25	24.25	612400
1994-02-11	24.25	24.67	24.14	24.67	150300
1994-02-14	24.57	24.67	24.14	24.25	208300
1994-02-15	24.36	24.67	24.36	24.57	114300
1994-02-16	24.57	24.67	24.14	24.25	135000
1994-02-17	24.36	24.36	23.93	24.04	386000
1994-02-18	23.82	23.93	23.40	23.40	439600
1994-02-22	23.72	24.25	23.50	23.82	341100
1994-02-23	23.93	23.93	23.61	23.93	288900
1994-02-24	23.93	24.04	23.72	23.72	634900
1994-02-25	23.82	24.04	23.72	23.82	182000
1994-02-28	23.93	24.36	23.93	23.93	848900
1994-03-01	23.82	23.93	23.61	23.82	363400
1994-03-02	23.82	24.04	23.72	23.93	1222200
1994-03-03	23.93	23.93	23.61	23.61	313500
1994-03-04	23.61	24.36	23.61	24.36	885500
1994-03-07	24.67	24.89	24.67	24.67	647700
1994-03-08	24.78	24.89	24.46	24.57	359000
1994-03-09	24.57	24.99	24.46	24.78	352300
1994-03-10	24.78	24.78	24.36	24.57	174800
1994-03-11	24.25	24.78	24.14	24.67	189800
1994-03-14	24.67	24.89	24.57	24.67	1528000
1994-03-15	24.14	24.14	23.82	23.82	545200
1994-03-16	23.82	23.93	23.40	23.82	454200
1994-03-17	23.61	23.82	23.50	23.61	1592300
1994-03-18	23.61	23.82	23.61	23.61	1708100
1994-03-21	23.40	23.61	23.29	23.50	237700
1994-03-22	23.50	23.93	23.40	23.82	353200
1994-03-23	23.93	24.04	23.50	23.50	270100
1994-03-24	23.61	23.61	22.97	23.08	331200
1994-03-25	23.08	23.29	22.87	23.08	405800
1994-03-28	23.19	23.40	22.97	23.40	434000
1994-03-29	23.29	23.29	22.97	23.19	184100
1994-03-30	22.97	23.08	22.76	22.76	175800
1994-03-31	22.87	22.87	22.12	22.55	218800
1994-04-04	22.33	22.76	22.23	22.33	173500
1994-04-05	22.44	23.19	22.33	23.08	807600
1994-04-06	22.97	22.97	22.65	22.76	438100
1994-04-07	22.76	22.87	22.55	22.76	285900
1994-04-08	22.33	22.33	21.70	22.23	421300
1994-04-11	22.23	22.23	21.91	22.02	622900
1994-04-12	22.02	22.02	21.70	21.80	464700
1994-04-13	21.80	22.12	21.80	22.02	121200
1994-04-14	21.91	22.33	21.91	22.23	145700
1994-04-15	22.12	22.33	21.91	22.02	249300
1994-04-18	22.12	22.23	21.91	22.02	169300
1994-04-19	22.02	22.33	22.02	22.23	199100
1994-04-20	22.23	22.97	22.23	22.76	286100
1994-04-21	22.87	23.08	22.76	22.87	274100
1994-04-22	22.97	23.08	22.55	22.55	393600
1994-04-25	22.55	22.97	22.55	22.76	167300
1994-04-26	22.76	22.76	22.33	22.65	199500
1994-04-28	22.65	22.65	22.23	22.44	211600
1994-04-29	22.33	22.97	22.33	22.97	617400
1994-05-02	22.97	22.97	22.65	22.76	226600
1994-05-03	22.76	22.87	22.55	22.87	253800
1994-05-04	22.87	22.87	22.33	22.44	154100
1994-05-05	22.55	22.55	22.33	22.44	112000
1994-05-06	22.23	22.23	21.91	21.91	198600
1994-05-09	21.80	21.91	21.16	21.38	374000
1994-05-10	21.70	21.80	21.06	21.59	431700
1994-05-11	21.48	21.59	21.06	21.16	367000
1994-05-12	21.16	21.27	20.85	21.06	245000
1994-05-13	20.95	21.06	20.74	21.06	151700
1994-05-16	20.85	21.06	20.63	20.74	285200
1994-05-17	20.63	21.38	20.63	21.27	206400
1994-05-18	21.48	21.48	21.06	21.48	272600
1994-05-19	21.48	21.70	21.38	21.48	109900
1994-05-20	21.48	21.59	21.27	21.38	175500
1994-05-23	21.48	21.59	21.16	21.16	145100
1994-05-24	21.27	21.38	20.95	21.16	430200
1994-05-25	21.27	21.59	21.16	21.48	170300
1994-05-26	21.70	22.23	21.59	22.12	342500
1994-05-27	22.02	22.12	21.91	22.12	110500
1994-05-31	22.02	22.02	21.27	21.91	85700
1994-06-01	21.91	22.33	21.80	22.33	338100
1994-06-02	22.33	22.44	22.23	22.44	270000
1994-06-03	22.44	22.55	22.33	22.55	157800
1994-06-06	22.55	22.65	22.44	22.44	121600
1994-06-07	22.55	22.55	22.33	22.44	608600
1994-06-08	22.55	22.65	22.44	22.55	194800
1994-06-09	22.55	22.65	22.55	22.65	78400
1994-06-10	22.65	22.65	22.44	22.55	334700
1994-06-13	22.55	22.65	22.44	22.65	331900
1994-06-14	22.65	22.76	22.55	22.76	289800
1994-06-15	22.12	22.23	22.12	22.12	1223300
1994-06-16	22.12	22.23	21.91	22.02	857500
1994-06-17	22.12	22.12	21.70	21.70	308900
1994-06-20	21.48	21.59	21.27	21.48	190500
1994-06-21	21.27	21.38	20.85	21.06	212800
1994-06-22	21.16	21.27	21.06	21.27	305400
1994-06-23	21.38	21.80	21.38	21.48	141600
1994-06-24	21.27	21.48	21.06	21.06	116900
1994-06-27	21.06	21.38	20.85	21.27	164500
1994-06-28	21.38	21.48	21.06	21.06	302500
1994-06-29	21.06	21.38	20.95	21.16	417200
1994-06-30	21.16	21.27	20.85	21.06	202100
1994-07-01	21.16	21.16	20.95	20.95	66600
1994-07-05	21.06	21.16	20.95	21.06	157600
1994-07-06	21.06	21.38	21.06	21.16	160300
1994-07-07	21.16	21.48	21.16	21.48	121700
1994-07-08	21.27	21.59	21.27	21.59	137800
1994-07-11	21.48	21.70	21.38	21.38	288700
1994-07-12	21.38	21.59	21.16	21.27	227400
1994-07-13	21.38	21.48	21.27	21.38	98600
1994-07-14	21.48	21.80	21.48	21.80	261700
1994-07-15	21.70	22.02	21.70	22.02	176600
1994-07-18	21.80	21.91	21.59	21.70	171900
1994-07-19	21.70	21.80	21.59	21.70	100400
1994-07-20	21.70	21.80	21.48	21.59	78400
1994-07-21	21.48	21.59	21.38	21.59	148400
1994-07-22	21.70	21.80	21.59	21.80	141100
1994-07-25	21.80	21.80	21.70	21.80	96300
1994-07-26	21.70	21.80	21.70	21.80	140100
1994-07-27	21.70	21.80	21.48	21.59	209500
1994-07-28	21.59	22.23	21.59	22.23	111800
1994-07-29	22.23	22.65	22.12	22.44	142000
1994-08-01	22.55	22.87	22.44	22.87	228400
1994-08-02	22.87	22.97	22.65	22.87	124400
1994-08-03	22.76	22.76	22.65	22.76	212000
1994-08-04	22.76	23.08	22.76	23.08	274200
1994-08-05	22.97	22.97	22.55	22.65	182300
1994-08-08	22.65	23.08	22.55	23.08	226300
1994-08-09	22.97	22.97	22.76	22.97	231100
1994-08-10	22.97	23.08	22.65	22.97	140600
1994-08-11	22.97	23.08	22.55	22.65	148600
1994-08-12	22.65	23.19	22.55	23.08	157500
1994-08-15	23.08	23.08	22.65	22.65	135800
1994-08-16	22.65	23.19	22.55	23.19	163300
1994-08-17	23.08	23.19	22.87	22.87	85100
1994-08-18	22.65	22.76	22.55	22.55	117500
1994-08-19	22.76	22.97	22.65	22.97	159700
1994-08-22	22.76	22.97	22.76	22.76	73800
1994-08-23	22.87	23.29	22.87	23.08	178500
1994-08-24	23.08	23.19	22.87	22.97	78300
1994-08-25	23.08	23.29	22.87	22.87	197900
1994-08-26	22.97	23.29	22.87	23.08	252600
1994-08-29	22.97	23.29	22.97	23.19	181100
1994-08-30	23.29	23.29	23.19	23.19	64000
1994-08-31	23.08	23.40	23.08	23.19	220100
1994-09-01	23.08	23.08	22.65	22.76	174100
1994-09-02	22.76	22.97	22.55	22.65	145700
1994-09-06	22.44	22.55	22.12	22.33	205500
1994-09-07	22.23	22.23	22.02	22.12	225400
1994-09-08	22.02	22.44	22.02	22.33	282200
1994-09-09	22.12	22.23	22.02	22.12	378200
1994-09-12	22.02	22.12	21.91	21.91	183100
1994-09-13	21.91	22.12	21.80	22.02	462500
1994-09-14	22.12	22.12	21.59	21.70	4096900
1994-09-15	21.27	21.27	21.06	21.27	583200
1994-09-16	21.06	21.16	20.85	20.85	1167200
1994-09-19	21.06	21.27	20.95	21.16	160500
1994-09-20	21.06	21.06	20.85	20.85	191100
1994-09-21	20.85	20.95	20.63	20.85	232500
1994-09-22	21.06	21.38	21.06	21.16	293900
1994-09-23	21.06	21.27	21.06	21.16	163700
1994-09-26	21.06	21.27	21.06	21.27	74900
1994-09-27	21.27	21.38	21.16	21.16	158100
1994-09-28	21.16	21.38	21.16	21.27	429200
1994-09-29	21.16	21.48	21.16	21.48	173100
1994-09-30	21.70	21.70	21.48	21.70	130200
1994-10-03	21.59	21.59	21.38	21.59	128300
1994-10-04	21.48	21.59	21.27	21.27	180400
1994-10-05	21.16	21.27	21.06	21.16	141600
1994-10-06	21.16	21.38	21.06	21.27	108300
1994-10-07	21.27	21.48	21.16	21.38	147200
1994-10-10	21.48	21.70	21.38	21.48	123500
1994-10-11	21.70	22.02	21.59	22.02	181300
1994-10-12	21.91	22.02	21.80	21.91	172000
1994-10-13	22.12	22.23	22.02	22.23	116600
1994-10-14	22.23	22.44	22.12	22.44	98300
1994-10-17	22.33	22.65	22.12	22.23	185400
1994-10-18	22.33	22.44	22.12	22.23	310300
1994-10-19	22.23	22.23	21.91	22.02	109600
1994-10-20	22.12	22.23	21.59	21.80	182600
1994-10-21	21.80	21.91	21.70	21.91	132800
1994-10-24	21.80	21.91	21.27	21.38	226700
1994-10-25	21.38	21.70	21.27	21.59	434100
1994-10-26	21.80	21.91	21.59	21.70	76300
1994-10-27	21.91	22.02	21.70	22.02	232600
1994-10-28	22.02	22.55	22.02	22.44	287000
1994-10-31	22.44	22.55	22.33	22.44	299000
1994-11-01	22.23	22.33	21.80	22.02	157300
1994-11-02	22.02	22.23	21.91	22.02	149200
1994-11-03	22.02	22.55	22.02	22.44	595100
1994-11-04	22.44	22.44	22.02	22.12	163900
1994-11-07	21.91	22.23	21.80	22.12	102200
1994-11-08	22.12	22.33	22.02	22.33	308500
1994-11-09	22.33	22.44	21.80	22.02	122400
1994-11-10	22.12	22.33	21.91	22.33	1290500
1994-11-11	22.23	22.33	22.12	22.12	960400
1994-11-14	22.23	22.23	22.12	22.23	100600
1994-11-15	22.02	22.23	22.02	22.02	109900
1994-11-16	22.02	22.23	22.02	22.23	116800
1994-11-17	22.23	22.23	21.80	21.80	87900
1994-11-18	21.91	22.12	21.80	22.02	565200
1994-11-21	22.02	22.23	21.80	21.80	85800
1994-11-22	21.70	22.12	21.59	21.91	266600
1994-11-23	21.70	22.55	21.59	22.55	400100
1994-11-25	22.55	22.65	22.33	22.44	99800
1994-11-28	22.33	22.87	22.12	22.87	397200
1994-11-29	22.87	23.08	22.65	22.97	313200
1994-11-30	22.97	22.97	22.65	22.76	151100
1994-12-01	22.55	22.55	22.33	22.33	111900
1994-12-02	22.33	22.87	22.33	22.87	120700
1994-12-05	22.76	23.29	22.76	23.19	174700
1994-12-06	23.19	23.40	23.08	23.29	243200
1994-12-07	23.19	23.29	22.87	22.87	121200
1994-12-08	22.87	23.19	22.65	22.76	436400
1994-12-09	22.76	22.97	22.55	22.97	732100
1994-12-12	22.97	23.40	22.97	23.29	1764400
1994-12-13	22.65	23.19	22.65	22.87	713600
1994-12-14	22.97	22.97	22.76	22.76	919700
1994-12-15	22.76	22.97	22.76	22.76	684100
1994-12-16	22.87	22.87	22.44	22.55	619500
1994-12-19	22.55	22.55	22.12	22.33	3041100
1994-12-20	22.23	22.44	22.12	22.33	185600
1994-12-21	22.44	22.55	22.33	22.44	750500
1994-12-22	22.55	22.65	22.44	22.55	197300
1994-12-23	22.65	22.65	22.44	22.55	594000
1994-12-27	22.65	22.65	22.44	22.55	96600
1994-12-28	22.55	22.65	22.44	22.55	167300
1994-12-29	22.55	22.55	22.33	22.33	79600
1994-12-30	22.33	22.44	22.12	22.23	141500
1995-01-03	22.23	22.33	21.91	22.23	297900
1995-01-04	22.23	22.55	22.23	22.44	248400
1995-01-05	22.33	22.44	22.23	22.33	74800
1995-01-06	22.44	22.76	22.33	22.76	173600
1995-01-09	22.76	22.76	22.55	22.55	88800
1995-01-10	22.65	23.08	22.55	22.76	666100
1995-01-11	22.97	22.97	22.55	22.65	333300
1995-01-12	22.65	22.76	22.65	22.76	99400
1995-01-13	22.87	23.08	22.87	22.87	107200
1995-01-16	23.08	23.50	22.97	23.29	218800
1995-01-17	23.29	23.29	23.19	23.19	202800
1995-01-18	23.08	23.19	22.97	23.08	255000
1995-01-19	22.97	23.19	22.97	22.97	127000
1995-01-20	23.08	23.19	22.87	23.19	211500
1995-01-23	23.08	23.61	22.97	23.50	177100
1995-01-24	23.50	23.72	23.40	23.61	191700
1995-01-25	23.72	23.82	23.61	23.72	95400
1995-01-26	23.72	23.82	23.50	23.61	456900
1995-01-27	23.61	23.61	23.50	23.61	332900
1995-01-30	23.50	23.61	23.40	23.50	427300
1995-01-31	23.72	24.04	23.61	23.82	233700
1995-02-01	24.04	24.04	23.61	23.61	700000
1995-02-02	23.72	23.82	23.61	23.82	665600
1995-02-03	24.14	24.67	24.14	24.46	511400
1995-02-06	24.46	24.46	24.36	24.36	140800
1995-02-07	24.57	24.57	24.36	24.57	258000
1995-02-08	24.67	24.78	24.57	24.57	226200
1995-02-09	24.57	24.67	23.93	24.14	364400
1995-02-10	24.14	24.14	23.82	24.04	206600
1995-02-13	24.04	24.14	23.93	24.04	154600
1995-02-14	24.14	24.57	24.14	24.57	245900
1995-02-15	24.57	24.78	24.46	24.78	242200
1995-02-16	24.89	24.89	24.67	24.78	188600
1995-02-17	24.78	24.89	24.67	24.78	224800
1995-02-21	24.78	24.99	24.78	24.78	304900
1995-02-22	24.89	24.99	24.78	24.99	134500
1995-02-23	24.99	25.21	24.67	24.67	779200
1995-02-24	24.78	24.78	24.36	24.36	164200
1995-02-27	24.46	24.46	24.14	24.36	228200
1995-02-28	24.36	24.46	24.25	24.36	116600
1995-03-01	24.25	24.36	24.14	24.14	663700
1995-03-02	24.14	24.36	23.82	23.82	419600
1995-03-03	23.82	23.82	23.72	23.82	263000
1995-03-06	23.72	23.82	23.50	23.50	198700
1995-03-07	23.50	23.72	23.40	23.61	574100
1995-03-08	23.72	23.82	23.50	23.50	286300
1995-03-09	23.50	23.72	23.50	23.61	116400
1995-03-10	23.72	24.04	23.61	24.04	130100
1995-03-13	24.04	24.04	23.72	23.93	73900
1995-03-14	23.93	24.04	23.93	23.93	136500
1995-03-15	23.82	23.93	23.61	23.72	228300
1995-03-16	23.08	23.40	23.08	23.19	692000
1995-03-17	23.19	23.19	22.76	23.08	1506000
1995-03-20	22.97	23.08	22.76	22.97	112800
1995-03-21	22.65	22.87	22.55	22.65	165600
1995-03-22	22.76	22.87	22.55	22.76	180100
1995-03-23	22.87	23.19	22.65	23.19	201600
1995-03-24	23.19	23.72	23.19	23.29	391400
1995-03-27	23.50	23.50	23.19	23.29	95800
1995-03-28	23.40	23.40	23.19	23.19	101400
1995-03-29	23.19	23.61	23.19	23.19	160500
1995-03-30	23.40	23.50	23.19	23.50	190000
1995-03-31	23.50	23.50	23.19	23.29	158800
1995-04-03	23.19	23.50	23.08	23.40	376900
1995-04-04	23.40	23.93	23.40	23.72	266500
1995-04-05	23.72	24.46	23.61	24.36	211000
1995-04-06	24.36	24.57	24.04	24.14	160200
1995-04-07	24.25	24.46	23.93	24.36	126700
1995-04-10	24.25	24.46	24.14	24.36	92200
1995-04-11	24.36	24.36	23.93	23.93	167600
1995-04-12	23.93	24.04	23.72	23.72	99700
1995-04-13	23.82	24.14	23.72	23.82	150000
1995-04-17	23.93	24.04	23.72	23.72	455500
1995-04-18	23.82	23.82	23.61	23.82	136400
1995-04-19	23.72	24.04	23.61	24.04	101100
1995-04-20	24.14	24.14	23.93	23.93	70700
1995-04-21	24.14	24.14	23.61	23.61	200700
1995-04-24	23.72	24.14	23.61	24.04	179300
1995-04-25	24.04	24.14	23.93	24.14	103400
1995-04-26	24.14	24.14	24.04	24.04	194200
1995-04-27	24.04	24.14	23.93	23.93	60500
1995-04-28	23.93	24.04	23.82	24.04	78400
1995-05-01	24.14	24.25	24.04	24.04	225000
1995-05-02	24.04	24.04	23.61	23.82	183000
1995-05-03	23.93	24.04	23.93	24.04	131800
1995-05-04	24.14	24.36	23.82	23.82	156500
1995-05-05	24.04	24.36	23.93	24.25	98500
1995-05-08	24.25	24.25	24.14	24.25	84300
1995-05-09	24.36	24.89	24.25	24.89	278900
1995-05-10	24.89	24.89	24.36	24.46	158800
1995-05-11	24.57	24.78	24.46	24.78	208900
1995-05-12	24.67	24.78	24.36	24.78	195600
1995-05-15	24.78	24.89	24.57	24.67	112700
1995-05-16	24.78	24.89	24.57	24.89	124800
1995-05-17	24.78	24.89	24.46	24.57	190200
1995-05-18	24.57	24.67	24.04	24.04	104600
1995-05-19	23.93	24.14	23.93	24.04	137200
1995-05-22	24.14	24.46	24.04	24.36	216300
1995-05-23	24.36	24.57	24.14	24.57	193400
1995-05-24	24.57	24.78	24.14	24.25	147800
1995-05-25	24.36	25.10	24.36	25.10	631100
1995-05-26	25.10	25.10	24.67	24.67	442900
1995-05-30	24.78	25.42	24.78	25.42	149300
1995-05-31	25.42	25.63	25.21	25.53	215600
1995-06-01	25.42	25.63	25.31	25.63	161000
1995-06-02	25.74	26.16	25.74	25.95	164400
1995-06-05	25.95	26.27	25.95	26.27	154000
1995-06-06	26.16	26.16	25.84	25.95	122500
1995-06-07	25.84	25.84	25.42	25.53	108600
1995-06-08	25.42	25.53	25.21	25.31	110200
1995-06-09	25.21	25.21	24.78	24.99	167200
1995-06-12	24.99	25.53	24.99	25.10	119900
1995-06-13	25.21	25.74	25.21	25.74	482600
1995-06-14	25.63	25.63	25.42	25.53	159000
1995-06-15	25.42	25.42	25.21	25.31	241700
1995-06-16	25.31	25.31	24.99	25.10	1352500
1995-06-19	24.57	24.67	24.36	24.57	533300
1995-06-20	24.67	24.67	24.46	24.46	723600
1995-06-21	24.57	24.89	24.25	24.89	296500
1995-06-22	25.10	25.53	25.10	25.53	362500
1995-06-23	25.42	25.42	25.10	25.42	162400
1995-06-26	25.42	25.42	24.99	24.99	95900
1995-06-27	24.99	25.31	24.89	25.10	185100
1995-06-28	25.21	25.42	25.10	25.42	100600
1995-06-29	25.42	25.42	25.10	25.10	114100
1995-06-30	25.21	25.31	24.89	25.10	169800
1995-07-03	24.99	25.10	24.89	25.10	34100
1995-07-05	24.89	25.21	24.78	24.89	115800
1995-07-06	24.89	25.31	24.67	25.31	245800
1995-07-07	25.10	25.21	24.89	24.99	108400
1995-07-10	24.99	25.10	24.89	25.10	109400
1995-07-11	25.10	25.10	24.67	24.99	201000
1995-07-12	24.78	24.99	24.67	24.89	742400
1995-07-13	24.89	24.99	24.67	24.78	166300
1995-07-14	24.67	24.78	24.57	24.78	126200
1995-07-17	24.78	24.99	24.78	24.99	195600
1995-07-18	24.99	24.99	24.57	24.78	142300
1995-07-19	24.67	24.67	24.04	24.57	357200
1995-07-20	24.46	24.78	24.46	24.57	313300
1995-07-21	24.57	24.57	24.46	24.46	114800
1995-07-24	24.57	24.67	24.46	24.57	288000
1995-07-25	24.57	24.99	24.46	24.89	333600
1995-07-26	24.89	24.89	24.67	24.78	103600
1995-07-27	24.89	25.21	24.78	25.21	338300
1995-07-28	25.21	25.21	24.99	25.10	164200
1995-07-31	25.10	25.10	24.89	25.10	839000
1995-08-01	25.10	25.10	24.89	24.99	30800
1995-08-02	25.10	25.10	24.78	24.78	142900
1995-08-03	24.57	24.78	24.46	24.78	71200
1995-08-04	24.78	24.89	24.57	24.89	180600
1995-08-07	24.99	25.10	24.89	24.99	47600
1995-08-08	25.10	25.10	24.99	24.99	45600
1995-08-09	24.99	25.10	24.99	24.99	91700
1995-08-10	25.10	25.10	24.99	24.99	148900
1995-08-11	24.99	25.10	24.89	25.10	109500
1995-08-14	25.10	25.21	24.99	25.21	200200
1995-08-15	25.31	25.42	25.10	25.31	249100
1995-08-16	25.21	25.63	25.21	25.63	234000
1995-08-17	25.63	25.63	25.31	25.42	89200
1995-08-18	25.53	25.53	25.42	25.53	109100
1995-08-21	25.53	25.84	25.42	25.84	105200
1995-08-22	25.84	25.84	25.74	25.74	570100
1995-08-23	25.84	25.84	25.53	25.53	194800
1995-08-24	25.53	25.95	25.31	25.74	251300
1995-08-25	25.74	26.16	25.74	25.95	118200
1995-08-28	25.95	26.06	25.95	26.06	242800
1995-08-29	26.06	26.06	25.84	26.06	101200
1995-08-30	26.06	26.16	25.95	26.16	326600
1995-08-31	26.06	26.27	26.06	26.16	105900
1995-09-01	26.16	26.22	26.06	26.16	120700
1995-09-05	26.27	26.38	26.16	26.27	123300
1995-09-06	26.27	26.38	26.06	26.16	340300
1995-09-07	26.16	26.16	25.84	25.95	134700
1995-09-08	25.95	25.95	25.74	25.95	370700
1995-09-11	25.95	26.06	25.74	25.95	171600
1995-09-12	26.06	26.27	25.95	26.27	97600
1995-09-13	26.16	26.27	26.16	26.16	568700
1995-09-14	26.27	26.48	26.16	26.48	262900
1995-09-15	26.48	26.48	26.27	26.38	310400
1995-09-18	26.27	26.38	26.16	26.38	1090000
1995-09-19	25.95	25.95	25.74	25.84	835200
1995-09-20	25.84	26.06	25.74	26.06	818800
1995-09-21	26.06	26.16	25.95	26.06	100000
1995-09-22	25.84	26.16	25.74	26.06	156900
1995-09-25	26.06	26.16	25.95	26.06	84600
1995-09-26	26.16	26.70	26.16	26.70	296400
1995-09-27	26.70	26.91	26.48	26.91	518700
1995-09-28	26.80	27.65	26.80	27.44	422500
1995-09-29	27.55	27.76	27.23	27.44	262800
1995-10-02	27.33	27.44	27.23	27.33	107900
1995-10-03	27.33	27.76	27.33	27.65	218800
1995-10-04	27.55	27.97	27.55	27.97	167700
1995-10-05	27.97	28.08	27.87	27.97	1323000
1995-10-06	27.97	27.97	27.55	27.87	890300
1995-10-09	27.76	27.76	27.33	27.76	186200
1995-10-10	27.65	28.08	27.65	27.97	396900
1995-10-11	28.08	28.08	27.76	27.97	185600
1995-10-12	27.97	27.97	27.76	27.87	107300
1995-10-13	27.97	28.08	27.65	27.87	688700
1995-10-16	27.76	27.87	27.44	27.76	145600
1995-10-17	27.97	28.08	27.76	27.97	132800
1995-10-18	28.08	28.29	27.87	28.18	197800
1995-10-19	28.18	28.50	28.18	28.50	282900
1995-10-20	28.50	28.82	28.40	28.72	306000
1995-10-23	28.61	28.93	28.61	28.82	168400
1995-10-24	28.82	28.93	28.61	28.93	228700
1995-10-25	28.93	29.14	28.82	29.14	117200
1995-10-26	29.04	29.14	28.72	28.93	206200
1995-10-27	28.93	28.93	28.29	28.72	222000
1995-10-30	28.72	28.93	28.72	28.93	254400
1995-10-31	28.93	29.04	28.72	28.72	151700
1995-11-01	28.72	29.04	28.72	28.93	168400
1995-11-02	28.93	29.14	28.93	29.04	109500
1995-11-03	29.04	29.14	28.72	28.93	246000
1995-11-06	28.72	28.72	28.50	28.50	295000
1995-11-07	28.61	28.61	28.18	28.29	232200
1995-11-08	28.40	28.61	28.29	28.61	276800
1995-11-09	28.61	28.72	28.18	28.61	155700
1995-11-10	28.40	28.50	28.08	28.29	326300
1995-11-13	28.29	28.29	27.97	28.08	690100
1995-11-14	28.08	28.08	27.76	27.97	183500
1995-11-15	27.87	27.97	27.76	27.97	245300
1995-11-16	28.08	28.08	27.65	27.87	390400
1995-11-17	27.97	27.97	27.87	27.97	282800
1995-11-20	27.97	27.97	27.65	27.87	126000
1995-11-21	27.76	27.87	27.76	27.76	207300
1995-11-22	27.76	27.87	27.55	27.76	87600
1995-11-24	27.55	27.76	27.55	27.76	51700
1995-11-27	27.76	27.87	27.65	27.76	497200
1995-11-28	27.87	27.97	27.76	27.97	234500
1995-11-29	28.08	28.18	28.08	28.18	211200
1995-11-30	28.18	28.18	27.76	27.76	325500
1995-12-01	27.87	28.08	27.87	27.97	184600
1995-12-04	28.08	28.40	28.08	28.29	177300
1995-12-05	28.29	28.82	28.29	28.61	235100
1995-12-06	28.72	29.25	28.72	29.14	762300
1995-12-07	28.72	28.72	28.50	28.61	175400
1995-12-08	28.82	29.04	28.72	28.93	205500
1995-12-11	28.72	29.14	28.72	28.93	562400
1995-12-12	28.93	29.04	28.82	29.04	2331600
1995-12-13	28.61	28.72	28.40	28.61	489400
1995-12-14	28.82	29.25	28.72	28.93	768800
1995-12-15	29.04	29.25	28.93	29.04	624600
1995-12-18	28.93	29.25	28.82	29.25	309600
1995-12-19	29.14	29.35	29.04	29.35	335500
1995-12-20	29.35	29.35	28.93	29.14	133300
1995-12-21	29.25	29.35	29.14	29.25	306400
1995-12-22	29.25	29.46	29.25	29.35	82200
1995-12-26	29.35	29.46	29.25	29.35	172900
1995-12-27	29.35	29.46	29.35	29.46	111900
1995-12-28	29.46	29.67	28.93	28.93	133100
1995-12-29	29.04	29.46	28.61	29.35	266500
1996-01-02	29.25	29.78	29.14	29.67	419600
1996-01-03	29.67	29.99	29.67	29.89	145500
1996-01-04	29.78	30.10	29.35	29.46	551500
1996-01-05	29.25	29.89	29.25	29.89	513900
1996-01-08	29.67	29.89	29.57	29.89	75500
1996-01-09	29.78	30.10	29.57	29.89	220000
1996-01-10	29.67	29.99	29.57	29.78	311900
1996-01-11	29.89	29.89	29.35	29.89	243600
1996-01-12	30.10	30.10	29.57	29.67	193400
1996-01-15	29.57	29.78	29.57	29.67	105000
1996-01-16	29.89	30.10	29.78	30.10	556000
1996-01-17	30.10	30.63	30.10	30.31	339200
1996-01-18	30.21	30.21	29.99	30.10	276400
1996-01-19	29.89	30.31	29.89	30.10	227800
1996-01-22	29.99	30.10	29.78	29.89	222000
1996-01-23	29.78	30.21	29.78	30.10	358200
1996-01-24	30.10	30.42	29.99	30.31	240900
1996-01-25	30.31	30.42	30.10	30.42	318300
1996-01-26	30.31	30.52	30.31	30.42	147900
1996-01-29	30.42	30.52	30.31	30.42	169400
1996-01-30	30.42	30.63	30.42	30.52	419200
1996-01-31	30.52	30.74	30.31	30.63	112100
1996-02-01	30.42	30.52	30.21	30.31	103000
1996-02-02	30.21	30.31	29.89	30.10	104900
1996-02-05	29.99	30.10	29.89	30.10	208500
1996-02-06	29.99	30.42	29.99	30.42	147800
1996-02-07	30.31	30.84	30.21	30.84	338100
1996-02-08	30.74	30.74	30.31	30.42	301800
1996-02-09	30.42	30.63	30.31	30.63	200100
1996-02-12	30.84	31.27	30.63	31.16	255300
1996-02-13	31.06	31.69	31.06	31.38	342000
1996-02-14	31.38	31.38	30.84	30.84	129400
1996-02-15	30.95	30.95	30.63	30.74	185100
1996-02-16	30.63	30.74	30.42	30.52	264800
1996-02-20	29.99	30.21	29.67	29.78	345100
1996-02-21	29.89	30.10	29.67	30.10	672800
1996-02-22	30.10	30.31	29.99	30.21	529700
1996-02-23	30.42	30.52	29.78	29.89	143700
1996-02-26	29.78	30.21	29.25	30.21	1104000
1996-02-27	30.10	30.42	29.99	30.42	715400
1996-02-28	30.52	30.74	30.52	30.63	540500
1996-02-29	30.52	30.63	30.31	30.31	221600
1996-03-01	30.52	30.52	29.89	30.42	319500
1996-03-04	30.42	30.63	30.31	30.42	175100
1996-03-05	30.21	30.42	30.10	30.21	221400
1996-03-06	30.10	30.10	29.78	29.89	211100
1996-03-07	29.78	30.21	29.57	30.21	502500
1996-03-08	29.99	29.99	29.57	29.78	839200
1996-03-11	29.35	30.10	29.14	29.67	228100
1996-03-12	29.46	29.46	28.61	29.04	487400
1996-03-13	29.04	29.14	28.61	28.72	368300
1996-03-14	28.72	28.82	28.72	28.72	216300
1996-03-15	28.61	28.61	28.18	28.40	254600
1996-03-18	28.61	29.14	28.61	29.04	1116800
1996-03-19	28.61	28.61	28.18	28.40	1776400
1996-03-20	28.50	28.72	28.40	28.72	1176100
1996-03-21	28.72	28.93	28.61	28.93	3145100
1996-03-22	29.04	29.04	28.82	28.82	204900
1996-03-25	29.04	29.25	29.04	29.14	207300
1996-03-26	29.04	29.14	28.93	29.14	130500
1996-03-27	29.14	29.46	28.93	28.93	201800
1996-03-28	28.93	29.14	28.93	28.93	147400
1996-03-29	29.14	29.14	28.61	28.61	349400
1996-04-01	28.72	29.14	28.61	28.93	345800
1996-04-02	29.04	29.04	28.61	28.72	415400
1996-04-03	28.61	28.82	28.50	28.82	305400
1996-04-04	28.72	28.72	28.61	28.61	124000
1996-04-08	28.40	28.40	27.12	27.65	362200
1996-04-09	27.65	27.76	27.44	27.55	423600
1996-04-10	27.55	27.65	26.91	26.91	406000
1996-04-11	26.91	27.01	26.38	27.01	780300
1996-04-12	27.23	27.65	27.12	27.33	283200
1996-04-15	27.33	27.33	27.01	27.33	248000
1996-04-16	27.23	27.44	27.12	27.33	204300
1996-04-17	27.23	27.33	27.12	27.23	584700
1996-04-18	27.12	27.23	26.91	26.91	179500
1996-04-19	26.91	27.23	26.91	27.12	264100
1996-04-22	27.23	27.33	27.01	27.12	168400
1996-04-23	27.01	27.01	26.80	26.91	196900
1996-04-24	26.70	26.91	26.70	26.80	302700
1996-04-25	26.70	26.91	26.38	26.70	155900
1996-04-26	26.80	26.80	26.48	26.59	83300
1996-04-29	26.48	26.70	26.38	26.59	216900
1996-04-30	26.59	26.80	26.38	26.38	377000
1996-05-01	26.38	26.59	26.38	26.59	401100
1996-05-02	26.38	26.48	26.06	26.06	524900
1996-05-03	26.16	26.16	25.53	25.63	700800
1996-05-06	25.74	25.74	25.10	25.42	1127400
1996-05-07	25.42	25.42	25.21	25.21	776000
1996-05-08	25.21	25.63	24.99	25.63	478100
1996-05-09	25.63	25.95	25.31	25.42	310200
1996-05-10	25.63	25.95	25.53	25.95	471700
1996-05-13	25.95	26.06	25.84	25.95	102200
1996-05-14	26.16	26.16	25.84	26.16	1001600
1996-05-15	26.16	26.16	25.74	25.95	453500
1996-05-16	25.74	25.74	25.53	25.53	225400
1996-05-17	25.74	25.74	25.21	25.21	1615600
1996-05-20	25.31	25.42	25.21	25.31	157500
1996-05-21	25.31	25.53	25.21	25.31	350200
1996-05-22	25.21	25.53	25.10	25.53	328000
1996-05-23	25.53	25.53	25.10	25.21	210000
1996-05-24	25.31	25.53	25.31	25.42	135600
1996-05-28	25.42	25.53	25.15	25.21	199600
1996-05-29	25.21	25.53	25.21	25.21	678100
1996-05-30	25.21	25.31	24.99	25.21	216800
1996-05-31	25.21	25.21	24.78	24.89	452400
1996-06-03	24.78	24.89	24.57	24.78	233000
1996-06-04	24.89	25.21	24.89	25.10	264400
1996-06-05	24.99	25.31	24.89	25.31	225100
1996-06-06	25.42	25.53	25.10	25.10	337500
1996-06-07	24.57	24.89	24.46	24.89	358500
1996-06-10	24.78	25.10	24.46	24.46	607000
1996-06-11	24.57	24.67	24.25	24.36	360600
1996-06-12	24.36	24.46	24.14	24.14	242100
1996-06-13	24.14	24.36	24.14	24.36	155500
1996-06-14	24.36	24.67	24.25	24.46	408200
1996-06-17	24.46	24.57	24.25	24.46	1192300
1996-06-18	23.93	24.14	23.93	24.04	746900
1996-06-19	24.04	24.04	23.82	23.93	889700
1996-06-20	24.04	24.14	23.93	24.04	3304100
1996-06-21	24.14	24.46	24.04	24.46	394200
1996-06-24	24.57	24.67	24.36	24.46	247300
1996-06-25	24.57	24.89	24.57	24.67	465500
1996-06-26	24.78	24.99	24.67	24.89	495100
1996-06-27	24.99	25.42	24.99	25.31	819000
1996-06-28	25.42	26.38	25.42	26.27	815200
1996-07-01	26.27	26.27	26.06	26.16	848900
1996-07-02	26.27	26.27	25.95	26.16	673100
1996-07-03	26.06	26.16	25.95	25.95	126500
1996-07-05	25.53	25.53	25.31	25.31	161800
1996-07-08	25.10	25.31	25.10	25.31	260000
1996-07-09	25.31	25.63	25.31	25.53	156200
1996-07-10	25.63	25.74	25.42	25.53	432700
1996-07-11	25.63	25.63	25.21	25.42	209600
1996-07-12	25.53	25.95	25.31	25.74	730800
1996-07-15	25.74	26.06	25.63	25.74	662600
1996-07-16	25.95	26.06	25.63	25.63	419800
1996-07-17	25.84	26.38	25.42	25.42	274100
1996-07-18	25.53	25.74	25.21	25.63	154900
1996-07-19	25.63	25.63	25.10	25.21	119100
1996-07-22	25.21	25.42	24.67	25.21	201500
1996-07-23	25.10	25.31	24.89	25.10	156300
1996-07-24	24.99	25.31	24.67	24.89	579000
1996-07-25	24.99	24.99	24.46	24.57	202300
1996-07-26	24.57	24.67	24.46	24.67	120800
1996-07-29	24.57	24.57	24.36	24.36	179300
1996-07-30	24.36	24.46	24.25	24.36	174600
1996-07-31	24.36	24.46	24.25	24.46	138700
1996-08-01	24.46	24.89	24.36	24.46	429000
1996-08-02	24.67	24.99	24.67	24.99	379400
1996-08-05	24.89	25.31	24.89	25.10	242600
1996-08-06	24.99	25.10	24.89	25.10	114000
1996-08-07	25.10	25.10	24.67	24.99	243800
1996-08-08	24.89	24.99	24.89	24.89	92600
1996-08-09	25.10	25.21	24.99	24.99	168400
1996-08-12	24.99	25.31	24.99	25.31	189700
1996-08-13	25.31	25.31	25.21	25.31	97700
1996-08-14	25.31	25.53	25.31	25.42	338000
1996-08-15	25.31	25.53	25.31	25.31	175300
1996-08-16	25.31	25.63	25.31	25.53	160100
1996-08-19	25.53	25.53	25.31	25.42	205900
1996-08-20	25.53	25.53	25.21	25.21	367300
1996-08-21	25.21	25.31	24.99	25.21	313400
1996-08-22	25.21	25.42	25.10	25.31	291600
1996-08-23	25.10	25.21	24.89	24.99	142000
1996-08-26	24.99	24.99	24.78	24.78	128100
1996-08-27	24.78	24.99	24.78	24.99	254800
1996-08-28	24.89	24.89	24.78	24.78	59400
1996-08-29	24.78	25.21	24.25	24.36	196200
1996-08-30	24.36	24.36	24.04	24.25	99100
1996-09-03	24.04	24.25	23.72	24.04	215000
1996-09-04	23.93	24.14	23.82	24.04	331100
1996-09-05	23.93	24.14	23.82	23.82	334400
1996-09-06	23.82	24.25	23.72	24.25	209100
1996-09-09	24.36	24.46	24.25	24.36	167900
1996-09-10	24.25	24.36	24.14	24.25	113600
1996-09-11	24.14	24.14	23.82	24.04	262400
1996-09-12	24.14	24.57	24.14	24.25	586300
1996-09-13	24.46	24.46	24.14	24.25	396800
1996-09-16	24.25	24.36	24.14	24.25	434200
1996-09-17	24.25	24.67	24.25	24.67	1414300
1996-09-18	24.14	24.25	23.82	23.93	544400
1996-09-19	24.04	24.04	23.82	24.04	757600
1996-09-20	24.14	24.25	24.14	24.14	2026100
1996-09-23	24.04	24.14	23.72	23.82	375900
1996-09-24	23.82	24.04	23.72	23.93	382200
1996-09-25	24.04	24.14	23.93	24.04	370600
1996-09-26	23.93	24.14	23.93	23.93	190700
1996-09-27	24.04	24.04	23.61	23.72	168800
1996-09-30	23.72	23.82	23.50	23.82	172400
1996-10-01	23.93	23.93	23.72	23.93	247200
1996-10-02	23.93	23.93	23.72	23.72	202000
1996-10-03	23.82	24.04	23.72	23.93	205900
1996-10-04	24.14	24.25	24.04	24.25	491200
1996-10-07	24.25	24.36	24.14	24.25	248800
1996-10-08	24.14	24.25	23.93	24.04	345100
1996-10-09	24.04	24.04	23.82	24.04	591200
1996-10-10	24.04	24.04	23.72	23.93	322900
1996-10-11	24.04	24.25	24.04	24.14	157300
1996-10-14	24.14	24.25	24.04	24.14	145100
1996-10-15	24.36	24.46	24.04	24.14	172500
1996-10-16	24.57	24.57	24.14	24.25	256400
1996-10-17	24.36	24.46	24.25	24.25	312300
1996-10-18	24.36	24.46	24.25	24.46	506000
1996-10-21	24.46	24.57	24.36	24.36	231500
1996-10-22	24.36	24.52	24.36	24.36	92700
1996-10-23	24.36	24.46	24.14	24.36	200300
1996-10-24	24.25	24.46	24.14	24.36	111100
1996-10-25	24.36	24.57	24.25	24.36	135700
1996-10-28	24.36	24.57	24.25	24.25	102800
1996-10-29	24.25	24.78	24.25	24.78	480300
1996-10-30	24.78	25.31	24.78	25.21	376100
1996-10-31	25.31	25.63	25.21	25.63	753400
1996-11-01	25.63	25.74	25.53	25.63	589000
1996-11-04	25.63	26.06	25.53	25.95	308200
1996-11-05	26.06	26.38	26.06	26.38	397100
1996-11-06	26.38	26.80	26.16	26.80	285100
1996-11-07	26.80	27.01	26.38	26.80	306400
1996-11-08	26.91	27.01	26.80	27.01	215100
1996-11-11	26.91	27.01	26.80	27.01	242000
1996-11-12	27.01	27.23	26.91	27.23	326400
1996-11-13	27.12	27.33	27.01	27.33	213500
1996-11-14	27.33	27.65	26.91	27.55	289200
1996-11-15	27.65	27.65	27.23	27.44	465500
1996-11-18	27.55	27.55	27.33	27.44	183600
1996-11-19	27.44	27.44	27.33	27.44	181400
1996-11-20	27.23	27.55	27.12	27.44	301900
1996-11-21	27.55	27.87	27.44	27.65	919500
1996-11-22	27.55	27.76	27.55	27.65	269500
1996-11-25	27.55	27.65	27.44	27.55	147500
1996-11-26	27.55	27.55	27.01	27.23	381600
1996-11-27	27.23	27.23	27.01	27.23	697500
1996-11-29	27.23	27.44	27.23	27.23	112100
1996-12-02	27.23	27.33	27.23	27.33	804300
1996-12-03	27.33	27.33	26.91	26.91	441500
1996-12-04	26.80	27.12	26.48	27.01	1030000
1996-12-05	27.12	27.23	27.01	27.23	235800
1996-12-06	27.01	27.23	26.91	27.23	610900
1996-12-09	27.23	27.23	27.01	27.23	409500
1996-12-10	27.23	27.33	27.01	27.33	415400
1996-12-11	27.01	27.23	26.80	27.23	1644600
1996-12-12	26.70	26.70	25.95	25.95	920500
1996-12-13	26.06	26.48	25.95	26.38	862300
1996-12-16	26.48	26.48	26.16	26.27	280500
1996-12-17	26.06	26.27	25.63	26.06	366400
1996-12-18	26.06	26.38	26.06	26.27	263400
1996-12-19	26.38	26.80	26.27	26.80	399100
1996-12-20	27.65	27.87	27.33	27.65	1104300
1996-12-23	27.55	27.65	27.44	27.65	174800
1996-12-24	27.55	27.76	27.44	27.76	68900
1996-12-26	27.76	27.87	27.65	27.87	109600
1996-12-27	27.87	28.08	27.76	28.08	167800
1996-12-30	28.08	28.18	27.76	27.87	289500
1996-12-31	27.76	27.81	27.55	27.55	117500
1997-01-02	27.65	27.76	27.55	27.65	334300
1997-01-03	27.65	27.65	27.44	27.55	185800
1997-01-06	27.55	27.55	27.01	27.12	202000
1997-01-07	27.01	27.44	26.59	27.44	315600
1997-01-08	27.55	27.65	26.91	27.23	150200
1997-01-09	27.33	27.55	27.01	27.01	274500
1997-01-10	26.70	27.01	26.27	27.01	310900
1997-01-13	26.91	27.12	26.80	27.12	361400
1997-01-14	27.23	27.55	27.23	27.44	256700
1997-01-15	27.33	27.44	27.23	27.23	269700
1997-01-16	27.12	27.12	26.70	27.01	435700
1997-01-17	26.80	27.23	26.70	27.12	559300
1997-01-20	27.12	27.33	27.01	27.01	329800
1997-01-21	26.91	27.23	26.80	27.23	288300
1997-01-22	27.23	27.44	27.01	27.44	267500
1997-01-23	27.44	27.97	27.33	27.76	332400
1997-01-24	27.55	27.55	27.23	27.23	321600
1997-01-27	27.23	27.55	27.01	27.01	300800
1997-01-28	27.33	27.33	26.80	26.91	381500
1997-01-29	26.80	27.01	26.80	26.80	339400
1997-01-30	27.01	27.01	26.70	26.91	419400
1997-01-31	26.91	27.12	26.59	26.70	430600
1997-02-03	26.70	26.80	26.48	26.70	199200
1997-02-04	26.70	26.80	26.59	26.80	74500
1997-02-05	26.91	26.91	26.38	26.48	148100
1997-02-06	26.38	26.48	26.38	26.48	103700
1997-02-07	26.70	26.70	26.16	26.59	174400
1997-02-10	26.70	26.80	26.48	26.48	91000
1997-02-11	26.59	26.80	26.48	26.80	196000
1997-02-12	26.70	26.80	26.38	26.59	500400
1997-02-13	26.70	26.70	26.38	26.59	440900
1997-02-14	26.59	26.59	26.27	26.27	161800
1997-02-18	26.27	26.38	26.16	26.27	138400
1997-02-19	26.16	26.16	25.74	25.84	281000
1997-02-20	25.95	26.06	25.84	26.06	141400
1997-02-21	25.95	25.95	25.74	25.84	192800
1997-02-24	25.74	25.95	25.74	25.84	116200
1997-02-25	25.95	26.06	25.84	25.95	251500
1997-02-26	25.84	26.06	25.63	25.95	441700
1997-02-27	25.95	26.06	25.84	26.06	148600
1997-02-28	25.84	26.06	25.63	25.74	233100
1997-03-03	25.63	25.74	25.42	25.42	294400
1997-03-04	25.21	25.21	24.67	24.78	870000
1997-03-05	24.67	24.67	24.46	24.67	505500
1997-03-06	24.57	24.67	24.25	24.36	640500
1997-03-07	24.46	24.57	24.36	24.46	251900
1997-03-10	24.46	24.57	24.25	24.46	277700
1997-03-11	24.36	24.57	24.25	24.25	166500
1997-03-12	24.25	24.36	24.14	24.14	370700
1997-03-13	24.14	24.25	23.93	24.20	275600
1997-03-14	24.14	24.36	24.14	24.25	200700
1997-03-17	24.04	24.25	24.04	24.25	3305100
1997-03-18	23.82	23.82	23.40	23.40	786100
1997-03-19	23.29	23.61	23.29	23.61	905800
1997-03-20	23.61	23.61	23.29	23.40	254200
1997-03-21	23.50	23.50	23.40	23.40	230000
1997-03-24	23.29	23.50	23.29	23.40	159400
1997-03-25	23.50	24.04	23.40	23.61	448200
1997-03-26	23.61	23.72	23.29	23.29	225700
1997-03-27	23.40	23.50	22.33	22.65	344900
1997-03-31	22.65	23.29	22.55	22.87	570200
1997-04-01	22.87	22.97	22.65	22.87	428300
1997-04-02	22.87	23.08	22.87	22.97	365200
1997-04-03	22.87	23.08	22.76	22.97	334400
1997-04-04	22.97	22.97	22.87	22.97	263700
1997-04-07	23.08	23.08	22.76	22.76	218600
1997-04-08	22.87	23.19	22.76	23.08	654200
1997-04-09	23.08	23.19	22.76	22.97	357900
1997-04-10	22.87	23.19	22.87	23.19	592000
1997-04-11	23.08	23.29	22.87	23.08	285000
1997-04-14	23.08	23.19	22.97	23.08	262100
1997-04-15	23.29	23.29	22.97	23.08	105900
1997-04-16	23.08	23.08	22.97	22.97	143900
1997-04-17	23.08	23.08	22.97	23.08	139800
1997-04-18	23.08	23.19	22.97	23.08	167300
1997-04-21	23.19	23.29	22.97	23.19	124900
1997-04-22	23.08	23.19	22.97	23.08	100900
1997-04-23	23.08	23.29	22.97	23.08	164900
1997-04-24	22.97	23.08	22.87	22.87	228900
1997-04-25	22.87	22.97	22.76	22.76	90800
1997-04-28	22.76	22.97	22.76	22.87	266700
1997-04-29	23.29	23.29	22.65	23.08	560400
1997-04-30	23.08	23.08	22.65	22.76	271500
1997-05-01	22.65	22.87	22.55	22.76	315200
1997-05-02	22.76	23.29	22.76	23.29	394800
1997-05-05	23.40	24.04	23.40	24.04	281100
1997-05-06	23.82	24.14	23.82	24.04	388000
1997-05-07	24.04	24.04	23.50	23.61	260400
1997-05-08	23.40	23.72	23.29	23.50	460500
1997-05-09	23.61	23.61	23.29	23.29	215100
1997-05-12	23.19	23.29	22.97	23.08	214600
1997-05-13	23.08	23.19	22.65	22.97	221000
1997-05-14	22.97	23.19	22.87	23.08	262300
1997-05-15	23.08	23.08	22.55	22.87	193300
1997-05-16	22.87	22.97	22.87	22.97	234000
1997-05-19	22.97	22.97	22.76	22.97	139700
1997-05-20	22.87	22.97	22.76	22.76	284700
1997-05-21	22.76	22.87	22.55	22.55	237700
1997-05-22	22.55	22.65	22.44	22.55	287200
1997-05-23	22.55	22.65	22.44	22.55	167900
1997-05-27	22.44	22.55	22.33	22.33	294700
1997-05-28	22.33	22.55	22.23	22.33	412300
1997-05-29	22.55	22.65	22.44	22.55	195600
1997-05-30	22.55	22.76	22.55	22.65	225000
1997-06-02	22.76	22.76	22.55	22.65	249100
1997-06-03	22.65	22.65	22.55	22.55	353200
1997-06-04	22.55	22.65	22.44	22.44	254300
1997-06-05	22.44	22.97	22.44	22.87	519800
1997-06-06	22.76	23.08	22.65	23.08	214200
1997-06-09	23.19	23.50	23.08	23.19	246500
1997-06-10	23.19	23.40	23.08	23.19	179100
1997-06-11	23.08	23.29	23.08	23.19	149500
1997-06-12	23.29	23.61	23.29	23.50	219200
1997-06-13	23.61	23.82	23.61	23.82	153700
1997-06-16	23.82	23.82	23.50	23.50	160300
1997-06-17	23.50	23.61	23.29	23.61	1283900
1997-06-18	23.08	23.19	22.87	23.08	1287700
1997-06-19	23.08	23.29	23.08	23.08	1123100
1997-06-20	23.08	23.19	23.08	23.08	355300
1997-06-23	22.87	23.08	22.76	22.87	306700
1997-06-24	22.87	23.08	22.76	23.03	210900
1997-06-25	22.92	22.97	22.55	22.65	361400
1997-06-26	22.71	22.92	22.71	22.76	368800
1997-06-27	22.87	22.97	22.71	22.92	290100
1997-06-30	22.97	23.56	22.97	23.50	603400
1997-07-01	23.50	23.61	23.40	23.40	286400
1997-07-02	23.45	23.88	23.40	23.77	408000
1997-07-03	23.98	24.30	23.98	24.20	241400
1997-07-07	24.14	24.25	24.04	24.09	332100
1997-07-08	24.04	24.46	23.98	24.41	286000
1997-07-09	24.57	24.62	24.20	24.25	232700
1997-07-10	24.30	25.10	24.30	24.99	556400
1997-07-11	24.99	25.15	24.94	25.05	363300
1997-07-14	24.99	25.15	24.89	24.94	229300
1997-07-15	25.10	25.15	24.99	25.15	237500
1997-07-16	25.37	25.42	25.10	25.10	168300
1997-07-17	25.10	25.21	24.78	24.89	355700
1997-07-18	24.89	24.89	24.67	24.67	275800
1997-07-21	24.67	24.78	24.46	24.62	146900
1997-07-22	24.62	24.94	24.62	24.83	277600
1997-07-23	24.89	24.94	24.46	24.46	248300
1997-07-24	24.57	24.89	24.46	24.89	244000
1997-07-25	24.89	24.99	24.83	24.94	344200
1997-07-28	24.94	24.94	24.67	24.67	316400
1997-07-29	24.89	25.10	24.67	25.10	235400
1997-07-30	24.94	25.26	24.89	25.26	139900
1997-07-31	25.21	25.47	25.21	25.42	184300
1997-08-01	25.37	25.47	24.94	25.31	182500
1997-08-04	25.21	25.31	24.94	25.10	139800
1997-08-05	24.94	25.15	24.89	25.10	118000
1997-08-06	25.15	25.42	25.05	25.31	189000
1997-08-07	25.10	25.37	25.10	25.21	217300
1997-08-08	24.99	24.99	24.41	24.62	213400
1997-08-11	24.78	25.31	24.67	25.26	255500
1997-08-12	25.31	25.74	25.31	25.58	424900
1997-08-13	25.79	25.79	25.58	25.68	508600
1997-08-14	25.63	25.84	25.37	25.47	674500
1997-08-15	25.31	25.47	25.10	25.37	221800
1997-08-18	25.31	25.31	24.94	25.31	416500
1997-08-19	25.31	25.37	25.05	25.31	238700
1997-08-20	25.31	25.31	25.10	25.21	460900
1997-08-21	25.10	25.26	24.99	25.15	455400
1997-08-22	24.52	25.37	24.52	25.37	305900
1997-08-25	25.53	25.63	25.26	25.37	217600
1997-08-26	25.37	25.47	25.31	25.47	166000
1997-08-27	25.37	25.68	25.26	25.53	285100
1997-08-28	25.42	25.53	25.21	25.31	147000
1997-08-29	25.31	25.42	25.15	25.31	163500
1997-09-02	25.31	25.90	25.21	25.90	334900
1997-09-03	25.95	26.06	25.90	25.95	407400
1997-09-04	25.95	26.64	25.95	26.64	1105800
1997-09-05	26.64	26.70	26.32	26.32	254400
1997-09-08	26.43	26.80	26.38	26.75	294600
1997-09-09	26.64	27.23	26.54	27.07	1036900
1997-09-10	27.07	27.39	26.91	26.96	383700
1997-09-11	26.91	26.91	26.48	26.70	733500
1997-09-12	26.80	27.12	26.59	27.12	199700
1997-09-15	27.17	27.49	27.07	27.28	256500
1997-09-16	27.49	27.97	27.49	27.87	840600
1997-09-17	27.81	27.81	27.49	27.55	2386000
1997-09-18	26.80	26.96	26.64	26.70	1903200
1997-09-19	26.70	26.85	26.64	26.80	359700
1997-09-22	26.80	27.01	26.75	26.96	148300
1997-09-23	26.96	26.96	26.59	26.64	138200
1997-09-24	26.59	26.70	26.43	26.43	375900
1997-09-25	26.38	26.43	26.06	26.27	282900
1997-09-26	26.16	26.16	26.00	26.06	263900
1997-09-29	25.84	26.00	25.79	25.90	231600
1997-09-30	25.68	26.06	25.58	25.90	270400
1997-10-01	26.00	26.00	25.68	25.95	810000
1997-10-02	25.95	26.11	25.79	26.11	161300
1997-10-03	26.32	26.43	25.79	26.06	267700
1997-10-06	26.11	26.27	25.95	26.00	215200
1997-10-07	26.06	26.27	26.06	26.22	220600
1997-10-08	26.11	26.16	25.58	25.63	193000
1997-10-09	25.42	25.58	25.15	25.53	186600
1997-10-10	25.31	25.53	25.26	25.47	731200
1997-10-13	25.53	25.74	25.37	25.47	345200
1997-10-14	25.53	25.53	25.42	25.53	371500
1997-10-15	25.42	25.53	25.26	25.47	221700
1997-10-16	25.53	25.53	25.42	25.47	178700
1997-10-17	25.26	25.47	25.15	25.37	241400
1997-10-20	25.37	25.63	25.26	25.42	381400
1997-10-21	25.53	25.63	25.42	25.63	858100
1997-10-22	25.68	25.79	25.42	25.74	589300
1997-10-23	25.90	25.90	25.26	25.37	303000
1997-10-24	25.53	25.63	25.31	25.53	232900
1997-10-27	25.37	25.53	24.46	24.46	189400
1997-10-28	24.25	25.42	23.88	25.37	291200
1997-10-29	25.31	25.53	24.83	25.42	339600
1997-10-30	25.21	25.84	25.21	25.79	844500
1997-10-31	25.95	26.38	25.68	26.16	439400
1997-11-03	26.32	26.32	25.95	26.27	322900
1997-11-04	26.11	26.48	26.11	26.43	595700
1997-11-05	26.43	26.54	26.32	26.48	460900
1997-11-06	26.38	26.70	25.95	26.00	785100
1997-11-07	25.95	26.11	25.68	26.00	446300
1997-11-10	26.00	26.16	25.95	26.00	538200
1997-11-11	26.00	26.00	25.74	25.90	98100
1997-11-12	25.79	26.06	25.74	25.95	188800
1997-11-13	25.95	26.27	25.79	26.16	539000
1997-11-14	26.16	26.22	25.95	26.11	253300
1997-11-17	26.32	26.70	26.22	26.54	177600
1997-11-18	26.70	26.85	26.54	26.70	375900
1997-11-19	26.75	26.80	26.59	26.70	253600
1997-11-20	26.80	27.33	26.75	27.17	377100
1997-11-21	27.17	27.33	27.07	27.33	353400
1997-11-24	27.07	27.55	27.07	27.49	418900
1997-11-25	27.55	28.08	27.55	27.87	388900
1997-11-26	27.87	27.97	27.81	27.92	221900
1997-11-28	27.97	28.08	27.92	27.92	99600
1997-12-01	28.02	28.61	27.92	28.61	303600
1997-12-02	28.56	28.56	28.02	28.13	711000
1997-12-03	28.24	28.24	27.55	27.65	222800
1997-12-04	27.81	27.81	27.49	27.60	117200
1997-12-05	27.39	27.44	27.17	27.23	529300
1997-12-08	27.17	27.23	27.07	27.23	598000
1997-12-09	27.17	27.17	26.91	27.07	203100
1997-12-10	27.17	27.44	27.07	27.12	486900
1997-12-11	27.17	27.23	26.96	27.12	466700
1997-12-12	27.33	27.60	27.23	27.55	652700
1997-12-15	27.76	28.34	27.71	28.34	338900
1997-12-16	28.56	28.61	28.34	28.45	2053400
1997-12-17	28.13	28.13	27.92	28.08	700400
1997-12-18	27.97	28.13	27.81	28.13	214200
1997-12-19	27.97	28.13	27.23	27.97	318400
1997-12-22	28.08	28.50	28.02	28.40	469100
1997-12-23	28.29	28.45	28.08	28.45	292200
1997-12-24	28.50	28.56	28.45	28.50	86700
1997-12-26	28.50	28.61	28.50	28.50	49200
1997-12-29	28.56	28.88	28.13	28.88	235800
1997-12-30	28.82	29.04	28.77	29.04	200400
1997-12-31	29.04	29.57	28.98	29.51	451200
1998-01-02	29.46	29.57	29.35	29.46	226100
1998-01-05	29.35	29.51	28.56	28.88	269900
1998-01-06	28.82	29.14	28.77	28.82	271800
1998-01-07	28.72	28.82	28.45	28.82	351800
1998-01-08	28.82	29.25	28.77	29.25	695400
1998-01-09	29.19	29.35	28.98	28.98	210500
1998-01-12	28.61	29.46	28.61	29.35	343100
1998-01-13	29.35	29.62	29.09	29.41	173900
1998-01-14	29.51	29.51	29.09	29.41	337200
1998-01-15	29.41	29.41	28.88	28.98	383900
1998-01-16	29.41	29.73	29.19	29.57	463700
1998-01-20	29.46	29.62	29.25	29.62	299400
1998-01-21	29.62	29.73	29.41	29.73	324300
1998-01-22	29.62	29.73	29.41	29.73	322100
1998-01-23	29.73	29.78	29.57	29.67	298400
1998-01-26	29.57	29.67	29.30	29.57	209400
1998-01-27	29.62	30.36	29.57	30.15	765800
1998-01-28	30.21	30.68	29.89	30.10	591500
1998-01-29	30.10	31.06	29.89	30.95	591600
1998-01-30	31.00	31.00	30.52	30.52	388400
1998-02-02	30.63	30.95	30.63	30.90	271300
1998-02-03	30.79	31.53	30.79	31.48	886000
1998-02-04	31.38	31.59	31.32	31.59	683600
1998-02-05	31.48	31.48	31.06	31.06	745600
1998-02-06	31.11	31.27	30.90	31.22	648700
1998-02-09	31.22	31.22	31.00	31.16	692100
1998-02-10	31.16	31.43	31.11	31.27	879000
1998-02-11	31.32	31.32	30.95	31.16	428000
1998-02-12	31.16	31.16	31.06	31.16	487500
1998-02-13	31.11	31.43	31.00	31.32	416800
1998-02-17	31.38	31.75	31.38	31.75	564900
1998-02-18	31.69	31.85	31.64	31.85	792100
1998-02-19	31.75	31.80	31.59	31.69	610800
1998-02-20	31.96	32.12	31.85	31.96	322900
1998-02-23	32.01	32.01	31.69	31.75	269200
1998-02-24	31.69	31.69	31.27	31.32	288300
1998-02-25	31.38	31.38	31.06	31.11	511400
1998-02-26	31.06	31.27	30.63	31.27	1135900
1998-02-27	31.11	31.27	31.00	31.27	720700
1998-03-02	31.27	31.53	31.16	31.48	329800
1998-03-03	31.43	31.48	31.16	31.22	285100
1998-03-04	31.22	31.32	31.06	31.27	442000
1998-03-05	31.06	31.16	30.90	30.95	386700
1998-03-06	30.95	31.48	30.95	31.22	429600
1998-03-09	31.00	31.75	31.00	31.75	901300
1998-03-10	31.75	32.23	31.69	32.07	370400
1998-03-11	32.01	32.28	31.85	32.23	669100
1998-03-12	32.12	32.28	32.12	32.28	643500
1998-03-13	32.33	32.86	32.33	32.44	361600
1998-03-16	32.33	32.65	32.12	32.60	712500
1998-03-17	32.54	32.60	32.49	32.60	2100000
1998-03-18	32.01	32.49	31.96	32.28	562900
1998-03-19	32.12	32.33	32.01	32.23	1111500
1998-03-20	32.23	33.08	32.12	32.92	482800
1998-03-23	32.92	33.02	32.65	32.92	332800
1998-03-24	32.86	33.18	32.86	33.18	457000
1998-03-25	33.13	33.40	33.13	33.40	498400
1998-03-26	33.45	33.56	33.13	33.18	509800
1998-03-27	33.13	33.13	32.54	32.86	263100
1998-03-30	32.70	33.29	32.70	33.13	451500
1998-03-31	33.18	33.71	33.13	33.45	353300
1998-04-01	33.45	33.45	33.13	33.29	211200
1998-04-02	33.45	33.82	33.29	33.77	235400
1998-04-03	33.82	34.25	33.77	34.25	650800
1998-04-06	34.19	34.19	34.03	34.19	507000
1998-04-07	34.14	34.25	34.03	34.19	626700
1998-04-08	34.14	34.14	33.87	33.98	321300
1998-04-09	33.98	34.03	33.82	34.03	228800
1998-04-13	34.25	34.25	33.77	33.98	500200
1998-04-14	33.93	34.19	33.77	34.19	319900
1998-04-15	34.35	34.73	34.25	34.67	663400
1998-04-16	34.78	34.78	34.30	34.51	486300
1998-04-17	34.57	34.78	34.35	34.62	302500
1998-04-20	34.41	34.62	34.19	34.25	243100
1998-04-21	34.03	34.14	33.61	33.82	299000
1998-04-22	33.61	33.71	33.45	33.56	289000
1998-04-23	33.18	33.24	32.76	33.13	323600
1998-04-24	32.97	33.45	32.70	32.81	415700
1998-04-27	32.54	32.54	32.07	32.33	480800
1998-04-28	32.76	32.76	32.23	32.28	493800
1998-04-29	32.33	32.65	32.12	32.33	554600
1998-04-30	32.65	33.40	32.49	33.34	421700
1998-05-01	33.56	33.82	33.08	33.34	357300
1998-05-04	33.56	33.66	33.40	33.66	220300
1998-05-05	33.61	33.61	33.18	33.24	314900
1998-05-06	33.18	33.40	33.18	33.24	117400
1998-05-07	33.18	33.40	32.92	33.40	494200
1998-05-08	33.40	33.98	33.34	33.87	409500
1998-05-11	33.77	34.09	33.45	33.66	278300
1998-05-12	33.61	33.93	33.29	33.87	167000
1998-05-13	33.66	33.87	33.29	33.87	184600
1998-05-14	33.82	34.03	33.45	33.61	222900
1998-05-15	33.66	34.03	33.24	33.29	287000
1998-05-18	33.29	33.61	33.29	33.61	125000
1998-05-19	33.50	33.50	33.08	33.18	145100
1998-05-20	33.18	33.18	32.76	33.08	159400
1998-05-21	33.24	33.24	32.76	32.81	337500
1998-05-22	32.81	32.92	32.76	32.92	106700
1998-05-26	33.13	33.18	32.49	32.49	184400
1998-05-27	32.54	32.70	32.23	32.39	347900
1998-05-28	32.28	32.86	32.23	32.81	137500
1998-05-29	32.60	33.82	32.39	33.66	453600
1998-06-01	33.45	35.10	33.45	34.57	451500
1998-06-02	34.35	34.51	34.25	34.35	484800
1998-06-03	34.35	34.78	34.25	34.67	327700
1998-06-04	34.67	34.78	34.46	34.51	275500
1998-06-05	34.57	34.62	34.30	34.62	181400
1998-06-08	34.62	34.83	34.51	34.73	296600
1998-06-09	34.78	34.78	34.62	34.62	139300
1998-06-10	34.67	35.68	34.62	35.42	601100
1998-06-11	35.26	35.63	34.99	35.63	281300
1998-06-12	35.63	35.74	35.10	35.42	182400
1998-06-15	35.20	35.58	35.20	35.26	165500
1998-06-16	35.47	35.47	34.94	35.04	231000
1998-06-17	34.88	34.88	34.46	34.88	1902000
1998-06-18	34.73	34.94	34.57	34.94	353200
1998-06-19	34.94	34.94	34.41	34.62	539200
1998-06-22	34.51	35.15	34.51	34.78	356600
1998-06-23	34.78	34.94	34.57	34.67	260600
1998-06-24	34.83	34.83	34.30	34.46	184300
1998-06-25	34.67	34.67	34.03	34.03	350900
1998-06-26	34.25	34.57	34.09	34.30	423000
1998-06-29	34.30	34.62	34.25	34.46	532500
1998-06-30	34.35	34.51	34.25	34.35	312400
1998-07-01	34.35	34.99	34.35	34.99	454200
1998-07-02	34.94	34.99	34.57	34.78	380600
1998-07-06	34.67	34.78	34.57	34.73	138500
1998-07-07	34.73	34.73	34.51	34.51	702700
1998-07-08	34.62	34.83	34.51	34.73	958000
1998-07-09	34.62	34.88	34.62	34.73	179000
1998-07-10	34.67	35.04	34.67	35.04	360600
1998-07-13	34.88	34.88	34.67	34.67	212900
1998-07-14	34.46	34.99	34.46	34.62	369800
1998-07-15	34.62	34.88	34.46	34.67	224800
1998-07-16	34.83	34.88	34.67	34.88	226000
1998-07-17	34.94	34.94	34.57	34.73	255700
1998-07-20	34.73	35.10	34.73	34.88	626300
1998-07-21	34.67	34.83	34.46	34.62	176500
1998-07-22	34.62	35.10	34.51	34.73	261400
1998-07-23	34.51	34.78	34.41	34.41	256400
1998-07-24	34.35	34.51	33.87	34.41	443800
1998-07-27	34.30	34.83	34.19	34.83	331900
1998-07-28	34.78	35.31	34.78	34.83	604100
1998-07-29	34.78	34.94	34.57	34.67	148600
1998-07-30	34.73	35.10	34.67	34.99	364000
1998-07-31	34.83	34.88	33.93	34.14	177800
1998-08-03	34.35	34.67	33.93	34.51	875300
1998-08-04	34.46	34.46	33.45	33.50	367600
1998-08-05	33.71	34.25	33.40	33.82	338800
1998-08-06	33.82	33.82	33.45	33.71	163800
1998-08-07	33.50	34.30	33.34	34.09	385900
1998-08-10	33.98	34.14	33.77	34.09	111700
1998-08-11	33.93	34.14	33.71	34.09	244900
1998-08-12	34.09	35.20	33.87	35.10	417200
1998-08-13	35.10	35.15	34.57	34.88	389100
1998-08-14	34.83	35.10	34.46	34.62	270300
1998-08-17	34.51	35.26	34.14	34.94	314100
1998-08-18	34.83	35.10	34.83	34.99	277200
1998-08-19	34.88	35.04	34.73	34.73	289800
1998-08-20	34.73	34.83	34.57	34.73	172400
1998-08-21	34.51	35.52	34.41	35.42	298000
1998-08-24	35.63	35.84	35.36	35.68	165600
1998-08-25	35.74	36.00	35.20	35.36	245400
1998-08-26	35.36	36.05	35.26	35.84	446400
1998-08-27	36.05	36.48	35.79	36.05	531300
1998-08-28	35.84	36.37	35.68	36.32	353700
1998-08-31	36.32	37.12	35.84	35.84	519000
1998-09-01	35.90	36.43	34.88	36.05	462100
1998-09-02	36.21	36.21	35.10	35.26	516100
1998-09-03	35.20	35.74	34.88	35.36	291500
1998-09-04	35.58	35.79	34.94	35.58	407600
1998-09-08	35.36	36.05	34.88	36.05	697700
1998-09-09	35.84	35.95	35.10	35.84	321200
1998-09-10	35.63	35.95	35.42	35.95	327300
1998-09-11	36.00	36.43	35.84	36.11	295100
1998-09-14	36.32	36.48	36.05	36.43	374500
1998-09-15	36.48	36.53	36.16	36.48	398900
1998-09-16	36.37	36.48	35.95	36.43	346900
1998-09-17	35.63	36.11	35.63	36.05	604000
1998-09-18	36.16	36.43	35.95	36.21	735300
1998-09-21	36.32	36.64	35.90	36.43	355400
1998-09-22	36.48	36.80	36.48	36.80	227300
1998-09-23	36.96	37.38	36.80	37.33	974300
1998-09-24	37.28	37.38	36.59	36.96	198300
1998-09-25	36.75	37.65	36.69	37.22	413600
1998-09-28	37.44	37.44	37.12	37.33	194300
1998-09-29	37.28	38.18	37.28	38.13	226600
1998-09-30	38.02	38.55	37.97	38.45	436100
1998-10-01	38.24	39.03	38.08	38.66	306900
1998-10-02	38.66	39.46	38.55	39.40	275100
1998-10-05	39.35	40.20	39.14	40.15	246200
1998-10-06	40.15	40.20	39.46	40.15	492200
1998-10-07	40.10	40.84	39.40	40.73	599500
1998-10-08	40.95	41.90	40.89	41.74	858400
1998-10-09	41.21	41.21	39.72	39.99	739200
1998-10-12	40.26	40.31	37.92	38.24	358400
1998-10-13	38.24	38.98	38.08	38.98	1281100
1998-10-14	39.56	39.94	38.87	38.87	609100
1998-10-15	38.77	39.88	38.24	39.83	433800
1998-10-16	40.68	40.68	38.45	38.45	414600
1998-10-19	38.45	38.93	37.97	38.18	330700
1998-10-20	38.02	38.18	37.22	37.44	533400
1998-10-21	37.44	37.54	36.96	37.33	378200
1998-10-22	37.22	37.76	36.69	37.28	364100
1998-10-23	37.12	37.17	36.16	36.43	262600
1998-10-26	36.27	36.64	36.05	36.16	263400
1998-10-27	36.16	36.43	35.63	35.90	648800
1998-10-28	35.84	36.80	35.84	36.05	524400
1998-10-29	36.11	36.37	35.42	36.11	337900
1998-10-30	36.21	36.37	35.95	36.37	278400
1998-11-02	36.48	36.75	36.16	36.43	591400
1998-11-03	36.59	37.28	36.53	36.80	505300
1998-11-04	36.91	37.49	36.85	37.28	441900
1998-11-05	37.28	37.54	37.07	37.28	163700
1998-11-06	37.12	37.38	37.07	37.17	107000
1998-11-09	37.12	37.12	36.59	36.75	398600
1998-11-10	36.75	37.54	36.75	37.12	544800
1998-11-11	37.07	37.12	36.43	36.48	169900
1998-11-12	36.37	37.07	36.27	36.96	320900
1998-11-13	36.80	37.38	36.75	37.22	149400
1998-11-16	37.28	37.65	37.28	37.54	504400
1998-11-17	37.70	38.13	37.54	37.54	249100
1998-11-18	37.60	38.24	37.60	37.92	333100
1998-11-19	37.92	37.92	37.49	37.76	166400
1998-11-20	37.97	38.29	37.92	38.18	320700
1998-11-23	38.08	38.39	37.86	38.24	220700
1998-11-24	38.24	38.50	38.18	38.18	369300
1998-11-25	37.97	38.71	37.97	38.45	140800
1998-11-27	38.29	38.45	38.18	38.29	200200
1998-11-30	38.13	38.13	37.12	37.12	588600
1998-12-01	36.91	37.49	36.80	37.44	386700
1998-12-02	37.22	37.44	37.17	37.38	283600
1998-12-03	37.17	37.17	36.80	36.96	675800
1998-12-04	37.01	37.22	36.53	37.07	1002100
1998-12-07	37.17	37.17	36.05	36.27	515900
1998-12-08	36.27	36.69	36.16	36.64	1069700
1998-12-09	36.53	36.69	36.32	36.37	295200
1998-12-10	36.37	36.48	35.90	35.95	236500
1998-12-11	36.05	36.37	35.84	36.21	351100
1998-12-14	36.16	36.16	35.26	35.31	444500
1998-12-15	35.36	35.95	35.36	35.84	198100
1998-12-16	35.79	36.00	35.63	35.90	495100
1998-12-17	35.74	36.27	35.63	36.05	2305600
1998-12-18	35.74	36.16	35.74	35.84	433800
1998-12-21	35.95	36.37	35.90	35.90	174800
1998-12-22	35.90	35.90	35.42	35.84	730400
1998-12-23	35.95	36.27	35.84	36.21	225300
1998-12-24	36.11	36.16	35.95	36.05	183800
1998-12-28	36.00	36.05	35.58	35.74	185100
1998-12-29	35.90	36.59	35.90	36.37	564100
1998-12-30	36.37	36.59	36.21	36.37	607000
1998-12-31	36.37	36.69	36.37	36.64	210000
1999-01-04	36.43	37.07	36.37	36.48	807100
1999-01-05	36.69	37.12	36.59	36.91	722700
1999-01-06	36.91	37.17	36.85	37.07	343600
1999-01-07	36.96	37.12	36.80	36.96	226600
1999-01-08	36.91	37.22	36.64	37.17	246000
1999-01-11	36.91	37.01	36.00	36.05	354000
1999-01-12	35.84	36.37	35.42	36.16	609900
1999-01-13	35.52	36.05	34.94	35.79	862100
1999-01-14	35.58	35.74	35.15	35.68	802900
1999-01-15	35.68	35.68	35.31	35.58	354200
1999-01-19	35.68	35.68	35.36	35.52	426000
1999-01-20	35.42	35.74	35.31	35.42	321800
1999-01-21	35.31	35.68	35.26	35.63	340400
1999-01-22	35.52	35.95	35.52	35.74	341900
1999-01-25	35.52	35.74	35.36	35.58	352000
1999-01-26	35.36	35.42	35.04	35.26	264900
1999-01-27	35.15	35.15	34.62	34.73	378800
1999-01-28	34.14	35.04	34.14	34.67	458500
1999-01-29	34.57	34.67	33.93	34.51	385900
1999-02-01	34.46	34.57	34.14	34.25	321800
1999-02-02	34.03	34.19	33.71	34.03	433300
1999-02-03	34.19	34.51	33.87	34.09	408200
1999-02-04	34.19	34.30	33.82	33.87	236100
1999-02-05	33.77	34.14	33.71	33.77	265400
1999-02-08	33.61	34.25	33.18	33.93	310300
1999-02-09	33.77	33.77	33.24	33.34	608600
1999-02-10	33.34	33.77	33.24	33.40	315800
1999-02-11	33.08	33.45	32.92	33.24	220100
1999-02-12	33.34	33.40	32.28	32.54	203300
1999-02-16	32.33	33.13	32.33	33.02	247700
1999-02-17	32.81	33.98	32.81	33.71	271300
1999-02-18	33.56	34.51	33.50	34.41	520400
1999-02-19	34.35	34.41	34.03	34.14	573600
1999-02-22	34.14	34.25	33.93	34.25	207400
1999-02-23	34.25	34.25	33.71	34.03	610900
1999-02-24	34.03	34.35	33.82	33.87	854900
1999-02-25	33.82	33.82	33.40	33.50	359000
1999-02-26	33.56	33.71	33.18	33.71	240500
1999-03-01	33.61	33.71	33.02	33.66	214700
1999-03-02	33.77	34.46	33.66	34.30	348100
1999-03-03	34.25	34.78	34.25	34.35	261600
1999-03-04	34.57	35.26	34.41	35.10	308200
1999-03-05	35.52	36.32	35.47	36.21	815800
1999-03-08	36.05	36.16	35.74	35.90	320200
1999-03-09	35.84	35.84	35.10	35.47	396100
1999-03-10	35.31	35.58	35.10	35.20	140500
1999-03-11	35.20	35.79	34.94	35.47	399200
1999-03-12	35.26	36.21	35.15	36.00	528500
1999-03-15	35.52	35.84	35.36	35.58	271300
1999-03-16	35.63	35.79	35.52	35.68	114300
1999-03-17	35.47	35.58	35.36	35.47	170600
1999-03-18	35.36	36.05	35.36	35.79	458600
1999-03-19	36.00	36.00	35.31	35.42	377100
1999-03-22	34.88	35.20	34.88	35.15	307600
1999-03-23	35.15	35.15	34.73	34.83	231400
1999-03-24	34.88	35.74	34.83	35.63	2073400
1999-03-25	35.36	35.47	34.99	35.42	1753800
1999-03-26	35.10	35.10	34.25	34.62	214900
1999-03-29	34.67	34.78	34.09	34.25	212000
1999-03-30	34.03	34.03	32.86	33.13	297400
1999-03-31	33.13	33.29	32.33	32.70	819200
1999-04-01	32.65	33.71	32.54	33.34	352200
1999-04-05	33.56	33.93	33.45	33.77	252400
1999-04-06	33.61	33.77	33.18	33.24	471500
1999-04-07	33.18	33.66	33.08	33.13	902400
1999-04-08	33.24	33.98	33.24	33.71	197800
1999-04-09	33.66	33.87	33.50	33.87	189700
1999-04-12	33.66	34.09	33.66	34.03	135300
1999-04-13	34.03	34.09	33.24	33.45	236600
1999-04-14	33.40	33.56	33.18	33.24	201800
1999-04-15	33.34	33.61	33.13	33.18	435700
1999-04-16	33.40	33.98	33.29	33.87	299000
1999-04-19	33.82	34.67	33.82	34.25	375600
1999-04-20	34.35	35.52	34.25	35.42	757600
1999-04-21	35.42	35.42	34.51	35.31	581200
1999-04-22	35.15	35.36	34.78	35.10	949700
1999-04-23	34.99	35.42	34.73	34.94	163700
1999-04-26	34.83	34.99	34.62	34.83	210900
1999-04-27	34.88	35.15	34.51	34.62	194900
1999-04-28	34.67	34.99	34.46	34.62	278300
1999-04-29	34.57	35.26	34.57	35.04	280200
1999-04-30	34.88	35.31	34.46	34.83	670400
1999-05-03	34.62	35.47	34.62	35.42	208500
1999-05-04	35.20	35.47	35.04	35.15	243000
1999-05-05	35.36	35.42	34.83	35.20	312400
1999-05-06	34.99	35.47	34.78	35.20	639900
1999-05-07	35.15	35.47	35.15	35.47	268100
1999-05-10	35.31	35.47	35.15	35.36	144800
1999-05-11	35.26	35.36	34.94	35.15	173500
1999-05-12	35.15	36.00	35.04	35.79	1720300
1999-05-13	35.84	36.53	35.74	36.48	212300
1999-05-14	36.27	36.27	35.63	35.79	183500
1999-05-17	35.63	36.32	35.52	36.27	125600
1999-05-18	36.16	36.27	35.90	36.05	162100
1999-05-19	36.27	36.59	36.00	36.53	181300
1999-05-20	36.32	36.64	36.11	36.43	249300
1999-05-21	36.21	37.01	36.21	36.69	120600
1999-05-24	36.48	37.22	36.37	36.91	128700
1999-05-25	36.91	37.44	36.91	37.22	224100
1999-05-26	37.17	37.38	36.96	37.38	228100
1999-05-27	37.28	37.28	36.43	36.64	272000
1999-05-28	36.59	37.38	36.59	37.22	133800
1999-06-01	37.01	37.01	36.27	36.43	438100
1999-06-02	36.21	36.48	36.21	36.27	217800
1999-06-03	36.16	36.59	36.16	36.43	137900
1999-06-04	36.43	36.75	36.43	36.69	117900
1999-06-07	36.59	36.96	36.59	36.75	149900
1999-06-08	36.53	36.69	36.48	36.69	177000
1999-06-09	36.59	36.85	36.53	36.80	325400
1999-06-10	36.59	36.75	35.95	36.16	169500
1999-06-11	36.00	36.59	35.95	36.59	376900
1999-06-14	36.59	37.12	36.53	36.69	315700
1999-06-15	36.80	37.22	36.75	37.12	504300
1999-06-16	37.44	38.02	37.38	37.70	325800
1999-06-17	36.96	37.22	36.80	37.01	1405200
1999-06-18	37.01	37.12	36.59	37.01	246100
1999-06-21	36.85	37.01	36.21	36.32	164300
1999-06-22	36.21	36.59	36.21	36.27	201800
1999-06-23	36.16	36.48	36.16	36.16	120800
1999-06-24	36.00	36.11	35.68	35.68	148200
1999-06-25	35.84	35.90	35.36	35.52	125500
1999-06-28	35.31	35.84	35.31	35.58	185200
1999-06-29	35.79	35.79	35.10	35.47	164000
1999-06-30	35.47	35.52	34.03	34.67	467800
1999-07-01	34.78	35.15	34.46	34.83	191800
1999-07-02	35.36	35.63	35.10	35.36	284400
1999-07-06	35.15	35.15	34.57	34.88	138400
1999-07-07	35.04	35.31	34.94	35.04	129600
1999-07-08	34.67	35.10	34.57	34.62	99000
1999-07-09	34.57	35.04	34.51	34.94	138900
1999-07-12	35.15	35.15	34.51	34.83	178700
1999-07-13	34.67	35.12	34.62	34.78	128400
1999-07-14	34.99	35.15	34.30	34.83	229000
1999-07-15	35.04	35.58	34.94	34.99	163600
1999-07-16	35.20	35.42	34.83	34.99	403300
1999-07-19	34.88	35.20	34.73	34.94	137000
1999-07-20	34.30	34.99	34.30	34.73	213500
1999-07-21	34.83	34.99	34.62	34.78	468100
1999-07-22	34.88	35.04	34.62	34.83	241300
1999-07-23	34.78	34.78	34.41	34.67	209900
1999-07-26	34.57	34.78	34.30	34.35	502200
1999-07-27	34.30	34.41	34.14	34.30	247600
1999-07-28	34.25	34.30	34.09	34.09	123400
1999-07-29	34.03	34.03	33.24	33.34	205000
1999-07-30	33.50	33.71	33.24	33.61	680800
1999-08-02	33.71	33.98	33.50	33.77	367900
1999-08-03	33.77	34.14	33.77	33.82	307700
1999-08-04	33.93	33.93	33.50	33.71	296100
1999-08-05	33.61	33.82	33.50	33.61	204800
1999-08-06	33.66	33.66	33.29	33.40	426500
1999-08-09	33.18	33.56	33.02	33.18	537100
1999-08-10	32.76	33.45	32.76	32.92	498800
1999-08-11	32.97	33.34	32.92	33.34	240900
1999-08-12	33.29	33.34	32.92	33.18	279300
1999-08-13	33.13	33.18	32.76	32.86	132300
1999-08-16	32.92	32.92	32.33	32.86	362700
1999-08-17	33.08	33.13	32.70	32.97	430200
1999-08-18	33.13	33.18	32.86	32.97	284500
1999-08-19	33.02	33.18	32.81	33.13	217700
1999-08-20	33.13	33.87	33.02	33.71	582200
1999-08-23	33.56	33.82	33.56	33.71	198800
1999-08-24	34.03	34.03	33.50	33.87	173100
1999-08-25	34.03	34.35	34.03	34.25	210400
1999-08-26	34.25	34.30	33.77	33.77	181100
1999-08-27	33.98	34.14	33.82	33.87	137700
1999-08-30	34.09	34.09	33.56	33.66	192000
1999-08-31	33.77	33.98	33.34	33.93	225700
1999-09-01	33.56	33.87	33.34	33.45	299700
1999-09-02	32.86	33.24	32.60	32.97	431100
1999-09-03	33.18	33.87	33.08	33.71	279500
1999-09-07	33.77	33.93	33.29	33.50	350500
1999-09-08	33.40	33.50	33.08	33.45	322900
1999-09-09	33.40	33.40	32.86	33.29	234700
1999-09-10	33.45	33.45	33.13	33.24	374300
1999-09-13	33.24	33.29	32.97	33.02	185600
1999-09-14	32.81	33.02	32.76	32.97	134500
1999-09-15	32.81	33.34	32.81	32.86	195100
1999-09-16	32.33	32.65	32.07	32.23	571400
1999-09-17	32.12	32.44	32.07	32.44	159900
1999-09-20	31.59	32.12	31.32	32.12	270100
1999-09-21	31.91	31.91	31.32	31.43	131200
1999-09-22	31.53	31.69	31.32	31.48	156700
1999-09-23	31.48	31.69	30.79	30.95	779400
1999-09-24	31.06	31.32	30.74	30.84	225400
1999-09-27	30.84	31.16	30.68	30.90	165000
1999-09-28	30.79	31.06	29.94	30.42	250600
1999-09-29	30.52	30.79	30.36	30.36	171600
1999-09-30	30.47	30.95	30.21	30.95	937400
1999-10-01	30.74	31.32	30.42	31.16	182900
1999-10-04	31.27	31.75	31.22	31.48	658100
1999-10-05	30.63	30.74	27.97	28.18	1919200
1999-10-06	28.72	28.72	27.65	28.50	1349700
1999-10-07	28.72	28.82	28.29	28.56	570000
1999-10-08	28.45	28.82	28.45	28.72	511500
1999-10-11	28.72	28.72	28.24	28.24	354500
1999-10-12	28.13	28.29	28.08	28.24	392000
1999-10-13	28.29	28.29	27.71	27.76	349100
1999-10-14	27.81	28.18	27.49	27.76	786100
1999-10-15	27.76	27.76	27.23	27.33	315100
1999-10-18	27.71	27.87	27.28	27.65	443300
1999-10-19	27.65	27.71	26.80	27.12	490600
1999-10-20	27.17	27.17	26.75	26.96	584900
1999-10-21	26.96	27.39	26.80	27.23	656200
1999-10-22	27.33	27.44	27.12	27.28	801800
1999-10-25	27.33	27.65	27.01	27.55	546300
1999-10-26	27.49	27.97	27.44	27.55	583800
1999-10-27	27.65	28.08	27.55	28.02	689000
1999-10-28	28.24	28.82	28.18	28.50	675700
1999-10-29	28.50	28.50	28.13	28.25	323400
1999-11-01	28.24	29.14	28.13	28.77	473100
1999-11-02	28.93	29.99	28.88	29.62	1033700
1999-11-03	29.73	29.73	29.30	29.62	526300
1999-11-04	29.78	29.78	28.82	29.04	427200
1999-11-05	29.41	29.67	29.19	29.62	465700
1999-11-08	29.46	29.67	29.30	29.62	247600
1999-11-09	29.46	29.57	28.93	28.93	1536900
1999-11-10	28.72	29.04	28.56	28.56	454400
1999-11-11	28.13	28.77	28.13	28.66	476300
1999-11-12	28.61	29.04	28.40	28.56	458000
1999-11-15	28.56	28.72	28.24	28.40	206500
1999-11-16	28.61	28.66	28.40	28.50	259600
1999-11-17	28.56	28.61	28.40	28.50	318300
1999-11-18	28.61	28.72	28.40	28.50	263500
1999-11-19	28.34	28.50	28.13	28.29	413600
1999-11-22	28.08	28.18	27.71	27.95	354600
1999-11-23	27.60	27.65	27.23	27.23	291200
1999-11-24	27.44	28.02	27.23	27.81	772900
1999-11-26	28.34	28.34	27.92	27.92	161400
1999-11-29	27.71	27.71	26.80	27.28	397800
1999-11-30	27.28	28.13	27.23	28.13	1157600
1999-12-01	28.08	28.13	27.65	27.76	618800
1999-12-02	27.81	28.13	27.81	28.02	108500
1999-12-03	28.24	28.72	28.24	28.45	212600
1999-12-06	28.29	28.50	28.13	28.40	473500
1999-12-07	28.40	28.72	28.40	28.50	741400
1999-12-08	28.45	28.56	28.40	28.48	419600
1999-12-09	28.45	28.61	28.40	28.45	616700
1999-12-10	28.45	28.45	27.76	27.76	450500
1999-12-13	27.97	27.97	27.44	27.49	490800
1999-12-14	27.55	27.60	27.23	27.55	385300
1999-12-15	27.55	27.81	27.33	27.49	6488600
1999-12-16	27.23	27.65	26.80	26.96	1359000
1999-12-17	26.80	27.12	26.70	26.85	450400
1999-12-20	26.80	27.23	26.64	26.85	327800
1999-12-21	27.12	27.60	26.80	27.39	904900
1999-12-22	27.28	27.39	26.64	26.85	379500
1999-12-23	26.96	27.39	26.85	27.28	169900
1999-12-27	27.23	27.49	26.91	26.91	330800
1999-12-28	26.85	27.28	26.85	27.01	95700
1999-12-29	26.91	27.01	26.54	26.54	120200
1999-12-30	26.75	26.85	26.59	26.70	236300
1999-12-31	27.01	27.01	26.43	26.91	183900
2000-01-03	26.70	26.70	25.42	25.58	572300
2000-01-04	25.15	25.63	25.15	25.63	561200
2000-01-05	25.79	26.75	25.79	26.43	378200
2000-01-06	26.38	26.70	26.11	26.32	288500
2000-01-07	26.38	26.59	26.27	26.59	567300
2000-01-10	27.17	27.33	26.64	26.75	632800
2000-01-11	26.64	26.75	26.38	26.75	359700
2000-01-12	26.64	27.17	26.59	26.85	1021700
2000-01-13	26.96	27.01	26.54	26.80	321400
2000-01-14	26.85	27.01	26.38	26.54	409900
2000-01-18	26.54	26.64	25.95	26.22	251200
2000-01-19	26.38	27.33	26.27	27.12	581500
2000-01-20	27.23	28.98	27.12	28.82	985800
2000-01-21	29.57	31.91	28.82	31.64	1231300
2000-01-24	33.18	35.15	31.80	31.96	1822600
2000-01-25	32.01	32.33	29.99	30.42	773400
2000-01-26	30.47	30.52	30.10	30.52	443300
2000-01-27	30.42	30.42	29.35	29.78	963600
2000-01-28	29.35	29.51	28.29	28.29	394300
2000-01-31	28.61	29.78	28.40	29.57	906000
2000-02-01	29.67	30.05	29.51	29.57	637000
2000-02-02	29.30	29.41	28.61	28.66	386000
2000-02-03	28.66	29.41	28.66	29.14	623600
2000-02-04	29.19	29.25	28.18	28.29	546600
2000-02-07	28.29	28.29	27.76	28.08	372800
2000-02-08	28.24	28.29	28.02	28.08	580600
2000-02-09	28.08	28.40	27.55	27.55	521800
2000-02-10	27.76	27.81	27.12	27.39	662500
2000-02-11	27.39	27.81	27.39	27.65	327200
2000-02-14	27.87	28.40	27.60	27.81	509800
2000-02-15	27.92	28.29	27.76	28.08	517600
2000-02-16	28.13	28.29	27.65	27.71	377800
2000-02-17	28.08	28.24	27.55	27.65	475400
2000-02-18	27.65	27.71	27.23	27.33	328000
2000-02-22	27.55	27.65	26.96	27.07	324800
2000-02-23	26.85	26.91	26.16	26.27	302100
2000-02-24	26.43	26.54	25.37	25.58	620100
2000-02-25	25.58	25.68	24.78	25.05	451100
2000-02-28	24.99	25.68	24.78	25.31	750600
2000-02-29	25.31	25.79	25.10	25.68	437900
2000-03-01	25.53	25.84	24.83	24.99	361500
2000-03-02	25.31	25.31	24.83	24.99	608500
2000-03-03	24.89	25.21	24.78	25.10	496600
2000-03-06	26.38	26.38	25.21	25.37	1142100
2000-03-07	25.37	25.90	24.99	24.99	833100
2000-03-08	24.94	25.53	24.78	25.31	572100
2000-03-09	25.31	25.74	25.26	25.74	878900
2000-03-10	25.95	26.54	25.84	26.16	843600
2000-03-13	25.53	26.43	25.47	26.00	896700
2000-03-14	26.00	26.32	25.31	25.53	1096300
2000-03-15	25.58	27.17	25.53	26.75	1075200
2000-03-16	26.00	27.49	25.95	27.12	2414700
2000-03-17	26.64	26.91	25.68	25.90	580200
2000-03-20	26.06	26.32	25.84	26.11	454200
2000-03-21	26.32	26.32	25.15	25.58	397800
2000-03-22	25.53	25.53	24.20	24.89	737400
2000-03-23	25.05	25.74	25.05	25.42	689300
2000-03-24	25.37	25.47	24.94	25.31	541900
2000-03-27	25.47	25.90	25.31	25.31	349600
2000-03-28	25.31	25.74	25.21	25.53	636600
2000-03-29	25.37	25.74	25.31	25.31	578300
2000-03-30	25.47	25.84	25.10	25.21	813400
2000-03-31	25.31	25.31	24.57	24.83	1806800
2000-04-03	24.78	24.99	24.57	24.94	564000
2000-04-04	24.89	25.47	24.73	25.21	805000
2000-04-05	25.21	25.90	25.05	25.31	637500
2000-04-06	25.53	25.53	24.73	25.21	535800
2000-04-07	24.94	25.26	24.73	25.05	348200
2000-04-10	24.94	25.68	24.89	25.63	417500
2000-04-11	25.63	26.00	25.37	25.37	376000
2000-04-12	25.26	26.11	25.26	25.37	805400
2000-04-13	25.42	25.84	25.21	25.63	553800
2000-04-14	25.42	25.84	24.67	25.05	618500
2000-04-17	24.62	25.42	24.46	24.89	1130200
2000-04-18	24.99	25.95	24.94	25.79	892200
2000-04-19	25.63	25.79	25.15	25.63	590800
2000-04-20	25.74	26.38	25.68	26.22	307600
2000-04-24	26.22	27.44	26.11	27.28	546700
2000-04-25	27.07	28.08	27.07	28.02	599900
2000-04-26	27.65	29.14	27.55	29.09	701400
2000-04-27	28.88	28.88	27.87	27.97	666100
2000-04-28	27.76	27.87	27.39	27.76	943100
2000-05-01	27.55	27.81	27.23	27.28	701800
2000-05-02	27.17	27.49	26.59	26.64	313400
2000-05-03	26.64	26.64	26.16	26.22	363200
2000-05-04	26.43	28.34	26.43	26.59	917000
2000-05-05	26.70	27.12	26.54	26.75	900700
2000-05-08	26.64	27.97	26.54	27.71	710000
2000-05-09	27.71	27.92	27.33	27.44	767700
2000-05-10	27.44	27.44	26.85	26.96	771800
2000-05-11	26.85	27.44	26.85	27.44	792500
2000-05-12	27.49	27.76	27.07	27.29	1046200
2000-05-15	27.55	28.40	27.55	28.40	1025000
2000-05-16	28.29	28.40	27.71	28.34	1260900
2000-05-17	28.13	28.18	27.23	27.87	673100
2000-05-18	27.92	28.77	27.76	28.72	507300
2000-05-19	28.50	28.82	28.29	28.66	309600
2000-05-22	28.66	28.82	28.18	28.24	432800
2000-05-23	28.66	28.66	27.39	27.92	507800
2000-05-24	27.92	28.77	27.87	28.05	799400
2000-05-25	27.87	28.82	27.23	28.82	569600
2000-05-26	28.40	29.67	28.34	29.41	709900
2000-05-30	29.25	29.89	28.88	29.09	779300
2000-05-31	29.14	29.67	29.04	29.41	429100
2000-06-01	29.35	29.94	29.35	29.83	510000
2000-06-02	29.78	30.42	29.04	30.05	646800
2000-06-05	30.10	30.10	28.93	28.93	496600
2000-06-06	28.93	29.89	28.72	29.78	509500
2000-06-07	29.57	29.94	29.35	29.57	364800
2000-06-08	29.41	29.51	28.93	29.30	281300
2000-06-09	29.41	30.15	29.41	30.05	225500
2000-06-12	30.26	30.58	30.15	30.26	272800
2000-06-13	30.15	30.58	30.05	30.26	224000
2000-06-14	30.26	30.31	29.04	29.35	508700
2000-06-15	29.19	29.99	29.19	29.78	1498700
2000-06-16	29.09	29.51	28.93	29.14	1816600
2000-06-19	28.98	29.78	28.29	28.40	539400
2000-06-20	28.50	28.61	27.97	28.34	430600
2000-06-21	28.40	28.66	28.18	28.29	207600
2000-06-22	28.13	28.18	27.60	27.87	296500
2000-06-23	27.65	28.24	27.44	27.65	479200
2000-06-26	27.81	27.97	27.49	27.81	237600
2000-06-27	27.97	28.02	27.07	27.17	416100
2000-06-28	27.17	27.65	26.59	27.57	403000
2000-06-29	27.33	27.60	26.91	26.96	502800
2000-06-30	26.75	27.97	25.79	26.00	1005400
2000-07-03	26.00	26.64	26.00	26.64	607700
2000-07-05	26.85	27.23	26.16	26.27	319800
2000-07-06	26.38	26.75	25.90	26.59	404500
2000-07-07	26.59	26.91	26.48	26.80	219600
2000-07-10	26.64	27.17	26.54	26.91	286100
2000-07-11	26.96	27.07	26.54	27.01	188400
2000-07-12	26.80	27.01	26.70	26.80	170900
2000-07-13	26.91	27.12	26.64	27.07	218100
2000-07-14	27.17	27.39	26.85	26.96	394100
2000-07-17	26.80	27.17	26.80	26.96	246200
2000-07-18	27.17	27.44	26.85	27.12	331700
2000-07-19	27.28	27.76	27.12	27.44	378800
2000-07-20	27.55	27.65	27.33	27.65	252200
2000-07-21	27.65	27.81	27.39	27.44	280100
2000-07-24	27.33	27.49	27.01	27.28	302300
2000-07-25	27.44	27.65	27.01	27.17	266400
2000-07-26	27.01	27.17	26.64	26.99	374700
2000-07-27	27.17	27.76	26.64	26.85	494200
2000-07-28	27.01	27.17	26.70	26.91	441700
2000-07-31	27.01	27.33	26.48	26.80	363900
2000-08-01	26.70	27.81	26.64	27.60	429700
2000-08-02	27.39	27.92	27.33	27.71	312400
2000-08-03	27.81	28.29	27.76	27.83	224400
2000-08-04	27.76	28.08	27.01	27.92	390900
2000-08-07	27.92	28.82	27.76	28.73	871800
2000-08-08	28.93	28.98	28.61	28.88	632300
2000-08-09	28.66	29.04	28.50	28.77	573800
2000-08-10	28.98	29.25	28.82	29.21	542400
2000-08-11	29.30	29.78	29.19	29.42	299200
2000-08-14	29.51	29.83	28.88	29.73	426500
2000-08-15	29.62	30.21	29.46	29.83	449000
2000-08-16	30.15	30.74	30.05	30.10	556500
2000-08-17	30.31	30.36	29.89	29.99	187900
2000-08-18	30.21	30.52	29.94	30.21	308200
2000-08-21	30.15	30.15	29.62	29.99	151100
2000-08-22	29.83	29.94	29.46	29.46	205100
2000-08-23	29.25	29.46	28.82	28.88	897100
2000-08-24	29.09	29.14	28.61	28.72	345300
2000-08-25	28.93	28.93	27.97	28.56	351900
2000-08-28	28.45	29.30	28.40	29.19	428800
2000-08-29	28.98	29.25	28.77	29.09	245300
2000-08-30	29.04	29.51	28.93	29.35	240400
2000-08-31	29.35	29.78	29.35	29.57	258500
2000-09-01	29.62	29.78	29.30	29.46	145400
2000-09-05	29.46	30.36	29.41	30.36	559500
2000-09-06	30.15	31.00	30.15	30.90	311400
2000-09-07	30.79	31.27	30.36	31.22	979600
2000-09-08	31.27	32.49	31.11	32.47	628100
2000-09-11	32.28	33.24	32.17	32.70	559800
2000-09-12	32.54	33.29	31.80	33.29	856300
2000-09-13	33.29	34.25	33.29	33.29	631500
2000-09-14	33.18	33.34	32.28	32.49	526500
2000-09-15	32.33	33.93	32.33	33.25	888500
2000-09-18	32.81	33.13	32.49	32.81	375000
2000-09-19	32.60	32.65	30.84	31.22	441400
2000-09-20	31.43	31.43	30.58	31.22	2118500
2000-09-21	30.74	31.43	30.52	31.06	1860000
2000-09-22	30.95	31.75	30.68	31.27	482000
2000-09-25	30.79	31.69	30.74	31.59	295400
2000-09-26	31.48	32.07	31.38	31.64	413500
2000-09-27	31.80	32.12	30.79	31.97	420000
2000-09-28	31.75	32.33	31.69	32.01	418100
2000-09-29	31.80	32.65	31.64	32.56	488700
2000-10-02	32.01	32.76	31.43	32.60	483000
2000-10-03	32.60	32.81	31.69	31.91	527000
2000-10-04	31.91	32.49	30.74	31.27	596800
2000-10-05	31.22	31.80	30.42	30.63	339500
2000-10-06	30.84	31.38	30.52	30.63	297900
2000-10-09	30.42	30.95	30.21	30.42	306700
2000-10-10	30.63	31.22	30.42	30.74	357600
2000-10-11	30.84	31.48	30.42	31.00	376800
2000-10-12	30.79	31.69	30.05	31.32	431100
2000-10-13	31.48	31.85	31.06	31.27	414000
2000-10-16	31.32	31.75	31.16	31.38	258700
2000-10-17	31.48	31.91	31.00	31.32	305600
2000-10-18	31.53	31.80	30.47	30.68	611000
2000-10-19	30.47	31.27	30.15	31.11	481200
2000-10-20	31.32	31.59	30.84	31.06	544100
2000-10-23	30.90	31.69	30.90	31.16	590000
2000-10-24	31.38	31.48	30.58	30.95	348700
2000-10-25	31.06	31.32	30.36	30.52	233000
2000-10-26	30.63	30.63	29.89	30.15	247200
2000-10-27	30.15	31.00	29.73	30.52	321200
2000-10-30	30.52	31.00	30.47	30.90	470700
2000-10-31	30.95	31.11	30.42	30.74	508100
2000-11-01	30.90	31.75	30.84	31.53	818500
2000-11-02	31.48	31.69	30.90	31.16	350700
2000-11-03	31.06	31.80	30.79	31.80	802100
2000-11-06	31.59	32.28	30.10	30.47	1051000
2000-11-07	30.47	30.84	30.47	30.74	466800
2000-11-08	30.63	31.00	30.42	30.68	465300
2000-11-09	30.68	31.00	30.21	30.90	572000
2000-11-10	30.90	31.59	30.79	31.06	464100
2000-11-13	31.22	31.43	30.95	31.38	751900
2000-11-14	31.16	31.32	30.63	30.68	517500
2000-11-15	30.79	31.22	30.52	31.16	492700
2000-11-16	31.27	31.69	31.22	31.64	435400
2000-11-17	31.69	32.01	31.43	31.80	473300
2000-11-20	31.96	32.33	31.64	31.96	290000
2000-11-21	32.01	32.01	31.27	31.75	292700
2000-11-22	31.96	32.07	31.43	31.53	414100
2000-11-24	31.38	31.80	30.90	31.59	150600
2000-11-27	31.43	31.64	30.68	31.48	482300
2000-11-28	31.48	32.07	31.48	31.75	420800
2000-11-29	31.75	32.33	31.64	32.12	423400
2000-11-30	32.12	32.49	32.01	32.28	930000
2000-12-01	32.12	32.49	31.85	32.33	290900
2000-12-04	32.33	32.97	32.07	32.39	407900
2000-12-05	32.54	32.54	31.59	31.80	606700
2000-12-06	31.75	32.01	31.27	31.43	902600
2000-12-07	31.64	31.69	31.16	31.48	579000
2000-12-08	31.32	31.32	30.63	30.79	323500
2000-12-11	31.00	31.00	30.31	30.68	431600
2000-12-12	30.79	30.84	30.36	30.58	502500
2000-12-13	30.68	31.27	30.31	31.11	378000
2000-12-14	31.22	31.27	30.79	31.00	344200
2000-12-15	31.22	31.64	30.90	31.38	749600
2000-12-18	31.38	31.91	31.38	31.91	865900
2000-12-19	31.96	32.28	31.80	31.91	1576500
2000-12-20	31.43	32.17	31.27	32.01	1846900
2000-12-21	32.33	32.33	31.59	32.12	6563400
2000-12-22	32.07	32.70	31.80	32.70	524200
2000-12-26	32.70	33.40	32.54	33.34	373700
2000-12-27	33.40	33.45	32.86	33.13	593600
2000-12-28	33.24	33.34	32.76	33.13	418800
2000-12-29	33.13	33.40	32.81	33.13	451900
2001-01-02	32.92	32.97	32.28	32.54	535900
2001-01-03	32.76	33.08	31.27	31.48	1344300
2001-01-04	31.22	31.27	29.21	29.67	1089400
2001-01-05	29.67	30.36	29.35	30.21	1045200
2001-01-08	30.26	30.90	30.15	30.79	855600
2001-01-09	30.63	31.16	30.47	31.16	1143800
2001-01-10	31.38	31.43	30.84	31.06	667100
2001-01-11	31.06	31.06	28.72	28.82	1128900
2001-01-12	29.14	29.57	28.77	29.35	1064200
2001-01-16	29.57	29.57	28.18	28.72	793400
2001-01-17	28.88	29.41	28.56	28.77	594300
2001-01-18	28.98	29.67	28.93	29.57	818200
2001-01-19	29.57	30.05	29.09	29.62	949500
2001-01-22	29.62	31.06	29.46	30.95	845400
2001-01-23	30.90	31.48	30.58	31.06	890300
2001-01-24	31.06	31.69	31.06	31.38	399100
2001-01-25	31.59	31.80	31.06	31.16	507800
2001-01-26	31.48	31.48	29.83	30.52	726600
2001-01-29	30.52	31.47	30.50	30.57	388800
2001-01-30	30.78	31.21	30.26	30.98	505400
2001-01-31	30.77	30.77	29.89	30.03	1041600
2001-02-01	30.38	30.61	29.48	29.86	815000
2001-02-02	30.03	30.16	29.51	29.58	552700
2001-02-05	29.61	30.34	29.61	29.76	993800
2001-02-06	29.98	30.59	29.57	30.09	1231900
2001-02-07	30.42	31.63	30.42	31.49	2974100
2001-02-08	31.40	32.67	31.40	32.30	1966700
2001-02-09	32.30	32.73	31.91	32.65	2087900
2001-02-12	32.72	33.29	31.99	32.36	695700
2001-02-13	32.36	32.71	32.01	32.08	911600
2001-02-14	32.08	32.09	31.06	31.37	1266200
2001-02-15	31.34	31.41	30.63	30.65	1149900
2001-02-16	30.86	31.27	30.38	30.63	1482500
2001-02-20	30.91	31.07	30.61	30.69	567000
2001-02-21	31.31	31.62	30.72	30.78	582600
2001-02-22	31.00	31.27	30.42	30.46	854100
2001-02-23	30.50	30.93	29.74	29.95	762100
2001-02-26	30.16	31.13	29.93	30.13	452600
2001-02-27	30.13	30.70	30.00	30.35	397800
2001-02-28	30.46	31.48	30.21	30.66	2700700
2001-03-01	31.48	32.25	31.14	31.78	3056600
2001-03-02	31.91	32.63	31.82	32.45	1333400
2001-03-05	32.45	32.89	32.45	32.83	1171900
2001-03-06	32.77	33.17	32.77	32.89	909400
2001-03-07	32.89	33.40	32.80	33.00	1237900
2001-03-08	33.17	33.53	33.01	33.52	722200
2001-03-09	33.53	33.53	32.94	32.99	565000
2001-03-12	32.68	33.27	32.68	32.80	738700
2001-03-13	32.80	33.68	32.80	33.26	1215100
2001-03-14	33.01	33.22	32.75	32.75	1057200
2001-03-15	32.76	33.44	32.46	33.22	1139800
2001-03-16	32.76	33.61	32.76	32.99	990300
2001-03-19	33.00	33.34	33.00	33.23	778100
2001-03-20	32.71	33.25	32.54	32.64	638100
2001-03-21	32.46	33.39	32.46	32.62	503200
2001-03-22	32.62	32.76	31.23	31.95	1912500
2001-03-23	31.78	32.12	31.31	32.01	1362900
2001-03-26	32.01	33.07	31.95	33.07	1280400
2001-03-27	33.07	33.86	33.05	33.48	1694200
2001-03-28	33.28	33.82	32.52	33.44	989000
2001-03-29	33.28	33.59	32.83	33.53	633100
2001-03-30	33.74	34.20	33.64	33.86	802000
2001-04-02	33.86	34.67	33.86	34.54	1513900
2001-04-03	34.42	35.12	33.92	35.03	1371800
2001-04-04	34.94	35.85	34.71	35.72	1497400
2001-04-05	36.12	36.12	35.27	35.99	1354700
2001-04-06	35.78	36.12	35.05	35.46	2363500
2001-04-09	35.86	36.34	35.69	36.01	940200
2001-04-10	36.34	37.06	36.34	36.96	885500
2001-04-11	36.80	36.80	35.78	36.02	890700
2001-04-12	35.93	36.12	35.33	35.77	624800
2001-04-16	35.86	36.93	35.78	36.93	927700
2001-04-17	36.93	37.35	36.40	36.54	756800
2001-04-18	36.54	36.93	35.57	36.68	1130200
2001-04-19	36.68	37.01	35.48	35.48	794600
2001-04-20	35.48	35.91	34.93	35.52	764300
2001-04-23	35.52	35.84	34.95	35.71	450300
2001-04-24	35.92	36.15	35.54	35.95	555500
2001-04-25	36.16	36.33	35.52	36.04	615100
2001-04-26	36.03	36.78	36.03	36.37	708200
2001-04-27	36.38	36.43	35.78	35.99	479200
2001-04-30	35.99	36.07	35.61	35.67	642500
2001-05-01	35.84	36.10	35.62	35.99	481500
2001-05-02	35.99	35.99	34.94	35.16	583200
2001-05-03	35.27	35.35	34.50	34.97	337700
2001-05-04	34.88	35.49	34.71	35.49	601800
2001-05-07	35.49	35.82	35.46	35.68	515500
2001-05-08	35.89	35.89	35.31	35.48	649800
2001-05-09	35.48	36.50	35.48	36.08	1032400
2001-05-10	36.16	36.25	35.82	36.14	460400
2001-05-11	36.29	36.37	35.96	36.23	308000
2001-05-14	36.32	36.83	35.95	35.96	763900
2001-05-15	36.16	36.16	35.74	35.86	565300
2001-05-16	35.86	36.33	35.79	36.30	528700
2001-05-17	36.30	36.63	36.16	36.55	532700
2001-05-18	36.55	36.92	36.50	36.92	396600
2001-05-21	36.92	37.47	36.65	37.47	446000
2001-05-22	37.47	37.65	37.18	37.51	574300
2001-05-23	37.52	38.25	37.48	38.04	652900
2001-05-24	37.86	38.16	37.49	37.78	1079600
2001-05-25	37.78	37.78	37.08	37.14	633200
2001-05-29	36.93	37.52	36.93	37.14	483100
2001-05-30	37.15	37.62	36.62	36.91	1463900
2001-05-31	37.01	38.24	37.01	38.05	2905300
2001-06-01	37.96	38.16	37.65	38.06	1309600
2001-06-04	38.03	38.14	37.61	37.70	689300
2001-06-05	37.72	37.86	37.22	37.74	372300
2001-06-06	37.56	37.56	36.76	37.18	1331800
2001-06-07	37.18	37.27	36.84	37.05	1265000
2001-06-08	37.22	37.44	37.05	37.35	1690600
2001-06-11	37.42	38.17	37.36	38.12	1139300
2001-06-12	38.25	38.83	38.16	38.77	1088400
2001-06-13	38.84	38.97	37.88	38.01	862000
2001-06-14	37.86	37.86	37.18	37.20	869000
2001-06-15	36.76	38.56	36.76	38.41	1645000
2001-06-18	38.41	39.39	38.29	38.63	661300
2001-06-19	38.42	39.39	38.42	39.39	585000
2001-06-20	39.45	40.10	39.45	39.66	681200
2001-06-21	39.21	39.36	37.97	38.42	709200
2001-06-22	38.42	39.01	37.93	38.60	500200
2001-06-25	38.60	38.60	38.05	38.31	465600
2001-06-26	38.42	39.16	37.88	39.11	614500
2001-06-27	39.01	39.55	38.59	39.24	279500
2001-06-28	39.03	39.73	38.97	39.14	313600
2001-06-29	39.18	39.67	39.05	39.51	996000
2001-07-02	39.51	40.02	39.32	39.59	589800
2001-07-03	39.44	39.72	39.27	39.56	342800
2001-07-05	39.56	39.96	39.23	39.72	635800
2001-07-06	39.82	39.82	39.10	39.27	867600
2001-07-09	39.22	39.82	39.14	39.37	678600
2001-07-10	39.22	39.44	39.05	39.38	558200
2001-07-11	39.14	39.48	38.63	38.93	796000
2001-07-12	38.54	38.71	38.25	38.42	381800
2001-07-13	38.42	38.42	37.48	37.76	523400
2001-07-16	37.76	37.99	37.57	37.82	661200
2001-07-17	37.82	37.96	37.18	37.39	312500
2001-07-18	37.35	37.56	37.01	37.30	316200
2001-07-19	37.39	37.56	37.01	37.39	404600
2001-07-20	37.52	37.61	36.84	37.01	344600
2001-07-23	37.05	37.10	35.95	36.17	716000
2001-07-24	36.38	36.46	35.82	36.12	1225200
2001-07-25	36.12	36.50	35.74	36.37	1283000
2001-07-26	36.37	36.50	35.72	36.14	1956700
2001-07-27	36.35	36.46	35.14	36.16	531400
2001-07-30	36.20	36.42	35.35	36.37	354200
2001-07-31	36.25	36.70	35.57	35.95	297500
2001-08-01	36.14	36.65	35.86	36.58	572500
2001-08-02	36.88	37.29	36.49	37.29	488600
2001-08-03	37.29	37.69	36.77	37.59	607500
2001-08-06	37.59	37.59	36.60	36.93	481400
2001-08-07	36.97	37.38	36.69	36.92	650800
2001-08-08	36.76	37.02	35.83	35.96	433700
2001-08-09	35.74	36.20	35.73	36.09	355700
2001-08-10	36.25	36.30	35.44	36.10	466700
2001-08-13	36.25	36.80	35.82	36.08	325600
2001-08-14	36.14	36.34	35.74	36.00	333400
2001-08-15	36.03	36.37	35.78	35.96	471200
2001-08-16	35.96	36.46	35.77	36.28	446600
2001-08-17	36.25	36.59	35.99	36.03	307600
2001-08-20	36.12	36.51	36.12	36.40	228300
2001-08-21	36.19	36.84	36.19	36.75	392900
2001-08-22	36.54	37.69	36.50	37.34	763000
2001-08-23	37.12	37.59	36.97	37.24	353800
2001-08-24	37.10	37.51	37.01	37.44	175100
2001-08-27	37.44	37.75	37.35	37.45	339300
2001-08-28	37.35	37.39	37.02	37.03	539900
2001-08-29	37.14	37.48	36.88	37.20	293500
2001-08-30	37.18	37.44	36.89	36.93	230500
2001-08-31	36.93	37.21	36.65	36.83	186400
2001-09-04	36.62	37.37	36.62	37.11	203200
2001-09-05	36.97	37.08	36.76	36.88	361300
2001-09-06	36.93	37.34	36.61	37.24	333600
2001-09-07	37.03	37.69	36.88	37.42	387400
2001-09-10	37.42	37.42	36.93	36.93	350800
2001-09-17	36.71	37.28	36.59	36.81	625800
2001-09-18	36.81	37.24	36.46	37.09	313500
2001-09-19	36.88	37.39	36.67	36.93	995400
2001-09-20	35.78	37.23	35.78	36.76	2915300
2001-09-21	36.37	37.74	36.17	36.42	848200
2001-09-24	36.42	36.59	35.67	35.82	570600
2001-09-25	36.03	36.12	35.51	35.87	579400
2001-09-26	35.88	35.99	35.23	35.65	794200
2001-09-27	35.44	36.16	35.18	35.67	492100
2001-09-28	35.52	36.63	35.48	36.63	541000
2001-10-01	36.50	36.89	36.25	36.74	381800
2001-10-02	36.70	37.52	36.59	37.52	430600
2001-10-03	37.52	38.18	37.44	38.16	565000
2001-10-04	38.16	38.28	37.51	38.12	419700
2001-10-05	38.27	38.29	37.86	38.28	385600
2001-10-08	37.90	37.98	37.48	37.75	395600
2001-10-09	37.85	37.85	37.01	37.20	257900
2001-10-10	37.18	37.24	36.67	37.23	289400
2001-10-11	37.15	37.42	36.94	36.95	444400
2001-10-12	36.78	37.14	36.51	37.03	268100
2001-10-15	36.88	37.06	36.44	36.63	400800
2001-10-16	36.64	37.27	36.64	37.22	365200
2001-10-17	37.22	37.43	37.01	37.08	264100
2001-10-18	36.87	37.01	36.13	36.18	433200
2001-10-19	35.99	37.08	35.99	36.80	189600
2001-10-22	36.59	36.65	35.95	36.14	401400
2001-10-23	36.14	36.14	35.64	35.88	488200
2001-10-24	35.88	36.03	35.34	35.76	472400
2001-10-25	35.57	36.20	35.57	35.88	326400
2001-10-26	35.74	35.78	35.34	35.55	303800
2001-10-29	35.18	35.82	34.46	35.62	493100
2001-10-30	35.18	35.48	35.03	35.28	356300
2001-10-31	35.06	35.71	34.97	35.47	567200
2001-11-01	35.27	35.56	34.72	34.88	639100
2001-11-02	34.84	34.84	34.20	34.54	1312100
2001-11-05	34.63	35.48	34.60	35.33	420700
2001-11-06	35.11	35.65	34.94	35.42	478700
2001-11-07	35.23	35.57	35.05	35.39	561200
2001-11-08	35.47	36.25	35.47	35.74	374300
2001-11-09	35.91	36.03	35.35	35.72	249900
2001-11-12	35.52	35.60	35.05	35.34	284200
2001-11-13	35.34	35.72	34.88	35.65	340900
2001-11-14	35.69	35.70	35.00	35.18	317400
2001-11-15	35.18	35.31	34.68	34.92	542700
2001-11-16	34.92	35.26	34.73	34.94	380100
2001-11-19	34.95	35.03	34.50	35.01	464300
2001-11-20	35.10	35.82	35.05	35.69	530300
2001-11-21	35.70	35.70	35.10	35.27	486800
2001-11-23	35.27	35.52	35.10	35.43	137700
2001-11-26	35.44	35.61	35.17	35.28	214100
2001-11-27	35.28	35.69	35.14	35.38	247300
2001-11-28	35.39	35.40	34.96	35.12	572800
2001-11-29	35.12	35.48	34.94	35.23	520700
2001-11-30	35.23	35.40	35.09	35.14	349400
2001-12-03	35.01	35.29	34.72	35.22	783200
2001-12-04	35.01	35.14	34.71	34.97	857600
2001-12-05	35.04	35.25	34.84	34.98	399400
2001-12-06	34.88	34.88	34.38	34.59	604100
2001-12-07	34.46	35.06	34.46	34.89	618800
2001-12-10	34.89	34.97	34.54	34.61	391600
2001-12-11	34.63	34.72	33.97	34.09	348700
2001-12-12	34.09	34.71	33.95	34.66	633000
2001-12-13	34.66	35.06	34.63	34.77	358100
2001-12-14	34.56	34.87	34.25	34.68	252500
2001-12-17	34.68	34.77	34.41	34.54	271700
2001-12-18	34.54	34.96	34.54	34.90	394700
2001-12-19	34.84	35.80	34.76	35.68	547900
2001-12-20	35.73	35.73	35.19	35.50	624200
2001-12-21	35.23	35.30	34.99	35.00	1644200
2001-12-24	34.95	35.31	34.94	35.18	4422100
2001-12-26	35.20	35.57	35.19	35.23	359900
2001-12-27	35.31	35.72	34.89	35.69	353300
2001-12-28	35.91	35.91	35.05	35.67	386700
2001-12-31	35.61	35.98	35.44	35.68	218100
2002-01-02	35.77	36.18	34.99	36.05	442400
2002-01-03	35.99	36.12	35.57	35.85	291900
2002-01-04	36.19	36.19	35.18	35.56	698800
2002-01-07	35.29	35.42	35.11	35.29	685100
2002-01-08	35.07	35.12	34.37	34.62	603700
2002-01-09	34.57	34.97	34.27	34.72	570500
2002-01-10	34.37	35.00	34.37	34.93	552000
2002-01-11	34.94	35.31	34.86	34.90	479600
2002-01-14	34.73	35.40	34.73	35.24	487000
2002-01-15	35.40	35.82	35.33	35.74	404500
2002-01-16	35.86	36.16	35.60	35.72	366700
2002-01-17	35.72	35.84	35.31	35.45	287400
2002-01-18	35.40	35.65	35.31	35.51	271700
2002-01-22	35.50	35.52	34.77	34.84	400400
2002-01-23	34.67	34.95	34.46	34.86	287100
2002-01-24	34.67	35.39	34.67	35.04	279000
2002-01-25	34.97	35.11	34.85	35.01	232500
2002-01-28	34.88	35.00	34.79	34.90	155900
2002-01-29	35.24	35.24	34.28	34.33	439100
2002-01-30	34.20	34.38	33.74	34.36	244900
2002-01-31	34.19	34.88	34.03	34.88	457300
2002-02-01	34.80	34.97	34.71	34.94	174800
2002-02-04	34.94	35.14	34.60	34.88	374600
2002-02-05	34.84	34.96	34.49	34.55	497900
2002-02-06	34.36	34.67	34.34	34.46	443400
2002-02-07	34.80	35.01	34.65	34.88	417100
2002-02-08	34.86	35.15	34.50	34.74	726400
2002-02-11	34.46	35.03	34.26	34.92	419800
2002-02-12	34.95	35.45	34.94	35.21	417500
2002-02-13	35.10	35.39	34.97	35.19	214900
2002-02-14	35.18	35.42	35.00	35.34	293100
2002-02-15	35.35	35.45	35.19	35.24	301500
2002-02-19	35.14	35.34	34.95	35.13	405300
2002-02-20	35.14	35.23	34.71	35.09	704700
2002-02-21	35.08	35.40	34.89	34.94	357700
2002-02-22	34.84	35.18	34.66	35.01	549600
2002-02-25	34.84	35.16	34.72	34.88	416300
2002-02-26	34.84	35.32	34.84	35.25	285200
2002-02-27	35.22	35.65	35.12	35.37	299600
2002-02-28	35.37	35.57	35.24	35.24	257600
2002-03-01	35.24	35.95	35.24	35.90	305200
2002-03-04	35.90	36.39	35.90	36.36	290400
2002-03-05	36.20	36.93	36.17	36.92	393600
2002-03-06	36.92	37.34	36.50	37.32	451000
2002-03-07	37.32	37.56	37.10	37.52	389100
2002-03-08	37.56	37.70	37.12	37.51	312600
2002-03-11	37.42	37.69	37.17	37.55	307100
2002-03-12	37.44	37.56	37.02	37.26	340100
2002-03-13	37.05	37.31	36.88	37.00	315700
2002-03-14	37.01	37.28	36.80	36.94	292800
2002-03-15	36.94	37.15	36.90	37.08	624800
2002-03-18	36.71	37.13	36.42	37.04	424500
2002-03-19	37.27	37.68	37.23	37.55	665900
2002-03-20	37.56	37.78	37.18	37.52	418700
2002-03-21	37.22	38.03	37.11	37.98	896400
2002-03-22	37.95	38.24	37.68	37.89	325800
2002-03-25	37.72	38.24	37.29	37.83	380000
2002-03-26	37.85	38.14	37.67	38.08	353700
2002-03-27	37.96	38.42	37.81	38.38	330700
2002-03-28	38.29	38.93	38.29	38.71	384700
2002-04-01	38.46	38.82	38.37	38.62	340300
2002-04-02	38.62	38.84	38.41	38.76	358200
2002-04-03	38.67	38.91	38.48	38.80	319100
2002-04-04	38.71	39.11	38.03	38.58	457900
2002-04-05	38.46	38.71	38.16	38.26	226600
2002-04-08	37.86	38.37	37.86	38.24	329300
2002-04-09	38.15	38.15	37.85	37.88	312500
2002-04-10	37.78	38.39	37.78	38.38	438100
2002-04-11	38.38	38.63	37.88	37.89	276600
2002-04-12	37.91	38.12	37.68	38.10	257900
2002-04-15	37.86	37.89	37.65	37.74	469100
2002-04-16	38.08	38.54	38.01	38.53	580300
2002-04-17	38.52	38.88	38.46	38.78	299700
2002-04-18	38.80	39.05	38.61	39.02	322700
2002-04-19	38.93	39.21	38.71	39.21	268100
2002-04-22	39.04	39.30	38.81	38.97	283200
2002-04-23	38.88	39.90	38.84	39.55	364300
2002-04-24	39.73	40.33	39.48	40.04	751700
2002-04-25	39.86	39.87	38.79	38.85	676900
2002-04-26	38.92	39.10	38.08	38.51	596500
2002-04-29	38.49	38.81	38.14	38.25	590000
2002-04-30	38.42	38.87	38.29	38.58	657100
2002-05-01	38.41	38.76	38.33	38.60	403200
2002-05-02	38.70	39.14	38.23	39.11	422700
2002-05-03	39.12	39.27	38.62	39.03	300200
2002-05-06	39.03	39.03	38.65	38.66	210200
2002-05-07	38.63	38.63	38.14	38.30	262600
2002-05-08	38.40	38.51	37.92	38.29	1023400
2002-05-09	38.29	38.36	37.91	38.04	691700
2002-05-10	38.50	38.71	37.71	37.82	877500
2002-05-13	37.67	37.91	37.49	37.89	1317700
2002-05-14	38.06	38.63	37.62	38.61	645800
2002-05-15	38.42	38.50	38.25	38.39	915200
2002-05-16	38.39	39.05	38.39	38.54	1643900
2002-05-17	38.54	38.88	37.63	38.52	797300
2002-05-20	38.52	39.32	38.49	39.28	532500
2002-05-21	39.28	40.02	39.10	39.73	486900
2002-05-22	39.69	40.59	39.69	40.57	548100
2002-05-23	40.25	40.50	39.91	40.20	798400
2002-05-24	40.20	40.23	39.31	39.91	524200
2002-05-28	39.74	39.96	39.48	39.76	402600
2002-05-29	39.61	39.71	39.11	39.56	433900
2002-05-30	39.56	39.99	39.51	39.90	644400
2002-05-31	39.90	40.16	39.66	39.82	444000
2002-06-03	39.82	39.86	38.95	39.06	453500
2002-06-04	38.89	39.56	38.89	39.31	413200
2002-06-05	39.32	39.32	38.37	38.42	539200
2002-06-06	38.42	38.53	37.50	37.51	557100
2002-06-07	37.51	37.79	37.35	37.65	521200
2002-06-10	37.65	38.04	37.48	37.85	286900
2002-06-11	37.95	39.07	37.95	38.36	927900
2002-06-12	38.16	39.05	38.16	38.78	546800
2002-06-13	38.64	39.65	38.59	39.03	553200
2002-06-14	37.39	37.59	36.91	37.01	1462100
2002-06-17	37.02	37.11	36.33	36.42	1520400
2002-06-18	36.57	37.20	36.46	36.87	1132900
2002-06-19	36.71	37.14	36.29	37.14	2158800
2002-06-20	37.27	37.84	37.25	37.56	3404200
2002-06-21	37.44	38.37	37.44	38.37	1659300
2002-06-24	38.08	38.24	37.71	37.88	1050500
2002-06-25	37.78	37.99	37.31	37.39	1298900
2002-06-26	36.80	37.18	36.42	36.80	1384300
2002-06-27	36.97	37.27	36.50	37.05	677800
2002-06-28	36.59	37.98	36.59	37.98	753600
2002-07-01	37.74	37.91	37.31	37.42	663500
2002-07-02	36.93	37.10	36.45	36.54	892300
2002-07-03	36.59	36.80	35.99	36.33	550900
2002-07-05	36.37	36.59	35.95	36.54	267700
2002-07-08	36.50	36.59	36.03	36.28	305400
2002-07-09	36.16	36.42	34.66	34.84	725300
2002-07-10	34.90	34.90	33.44	33.68	946300
2002-07-11	33.64	34.65	33.34	34.59	835000
2002-07-12	34.66	34.66	33.02	33.40	667600
2002-07-15	33.17	34.47	30.89	34.33	1404900
2002-07-16	34.12	34.28	33.09	33.40	1077800
2002-07-17	34.03	34.08	32.84	33.03	781100
2002-07-18	33.10	33.10	31.88	31.88	566700
2002-07-19	30.85	31.88	29.98	30.60	842200
2002-07-22	30.97	31.40	29.88	30.72	1002200
2002-07-23	30.72	31.10	28.59	29.01	1332000
2002-07-24	28.50	31.40	28.12	31.31	1291600
2002-07-25	31.23	32.50	30.72	32.34	1417300
2002-07-26	32.26	32.60	31.28	31.84	588600
2002-07-29	31.82	32.72	31.74	32.69	611700
2002-07-30	32.70	34.20	32.52	34.10	921000
2002-07-31	34.10	35.05	33.02	34.85	855100
2002-08-01	34.85	35.31	33.86	34.27	651100
2002-08-02	34.27	34.83	33.74	34.26	574500
2002-08-05	34.54	35.35	34.37	34.70	920300
2002-08-06	35.00	35.93	35.00	35.52	773100
2002-08-07	35.64	35.94	35.19	35.94	560300
2002-08-08	35.94	36.29	35.17	36.26	494400
2002-08-09	36.26	36.45	35.68	35.74	580400
2002-08-12	35.40	36.16	35.31	35.78	870300
2002-08-13	35.78	36.03	35.18	35.20	683500
2002-08-14	35.20	36.20	35.01	36.19	468500
2002-08-15	36.19	36.77	35.94	36.12	422300
2002-08-16	35.99	36.03	35.38	35.60	412900
2002-08-19	35.60	36.20	35.35	36.20	285800
2002-08-20	36.20	36.40	35.48	36.00	638300
2002-08-21	36.12	37.34	35.96	37.31	563100
2002-08-22	37.31	37.82	36.99	37.72	384000
2002-08-23	37.51	37.64	36.88	36.99	265400
2002-08-26	37.10	37.60	37.10	37.51	401600
2002-08-27	37.68	37.74	36.93	36.93	395800
2002-08-28	36.67	36.82	36.12	36.57	431400
2002-08-29	36.33	36.47	35.90	36.35	347400
2002-08-30	36.35	36.79	35.91	36.51	439100
2002-09-03	36.09	36.20	35.13	35.68	607500
2002-09-04	35.68	35.82	34.83	35.75	527100
2002-09-05	35.61	35.91	35.35	35.52	497800
2002-09-06	36.15	36.33	35.52	36.26	633200
2002-09-09	36.08	36.15	35.28	35.80	563800
2002-09-10	35.77	35.77	34.54	34.76	674300
2002-09-11	34.69	35.53	34.69	35.40	476900
2002-09-12	35.40	35.40	34.80	34.88	744500
2002-09-13	34.88	35.65	34.72	35.51	790900
2002-09-16	35.14	35.31	34.67	35.31	623300
2002-09-17	35.57	35.67	34.53	34.54	717600
2002-09-18	34.13	35.74	34.06	35.23	1045400
2002-09-19	35.14	35.36	34.62	34.92	642100
2002-09-20	34.93	34.93	33.74	34.44	1045800
2002-09-23	33.99	34.55	33.92	34.49	953300
2002-09-24	34.00	34.01	32.72	33.05	1201500
2002-09-25	33.09	34.14	32.91	33.82	770400
2002-09-26	33.99	34.96	33.91	34.83	520000
2002-09-27	34.61	35.05	33.95	34.05	498200
2002-09-30	33.95	34.85	33.46	34.63	743000
2002-10-01	34.93	35.73	34.42	35.61	895900
2002-10-02	35.57	36.16	35.27	35.56	690600
2002-10-03	35.57	36.25	35.57	35.92	1147500
2002-10-04	35.93	35.93	34.43	34.79	1145800
2002-10-07	35.18	36.09	34.94	35.47	689000
2002-10-08	35.47	36.48	33.74	35.71	1644700
2002-10-09	35.72	35.72	33.16	33.18	1513900
2002-10-10	33.35	36.02	32.50	35.68	1136400
2002-10-11	35.69	36.16	34.72	35.44	858700
2002-10-14	35.45	35.82	34.03	35.80	784300
2002-10-15	36.33	36.88	35.83	36.14	1067100
2002-10-16	36.03	36.11	34.20	34.20	1229600
2002-10-17	34.67	35.45	34.25	35.44	612500
2002-10-18	35.27	35.72	34.37	35.33	644300
2002-10-21	35.34	36.66	35.17	36.55	990900
2002-10-22	36.08	37.04	35.34	35.67	746000
2002-10-23	35.57	36.93	35.57	36.74	677200
2002-10-24	36.82	37.83	36.38	37.16	795100
2002-10-25	37.17	37.69	36.83	37.56	488500
2002-10-28	37.75	38.71	37.75	38.51	840900
2002-10-29	38.52	38.83	37.49	38.00	748100
2002-10-30	38.12	38.73	37.85	38.73	727600
2002-10-31	39.14	39.14	38.13	38.36	734200
2002-11-01	38.42	38.59	38.21	38.46	673200
2002-11-04	39.73	39.73	38.93	39.45	1036700
2002-11-05	39.62	39.62	39.16	39.45	698700
2002-11-06	39.48	39.90	39.29	39.68	965900
2002-11-07	39.49	39.49	37.74	38.34	1038500
2002-11-08	38.35	38.42	37.29	37.29	772200
2002-11-11	37.30	37.65	36.82	37.52	500100
2002-11-12	37.59	37.91	36.61	36.94	1145400
2002-11-13	36.94	37.54	36.94	37.30	805600
2002-11-14	37.65	38.14	37.65	37.92	511100
2002-11-15	37.92	38.49	37.92	38.49	570800
2002-11-18	38.49	38.73	37.62	37.67	751400
2002-11-19	37.68	37.90	37.34	37.56	705800
2002-11-20	37.61	37.85	37.21	37.61	912100
2002-11-21	37.61	37.88	37.14	37.39	679200
2002-11-22	37.39	38.80	37.27	38.65	623900
2002-11-25	38.53	39.18	38.23	38.90	636400
2002-11-26	38.91	38.91	37.92	37.96	571500
2002-11-27	38.02	38.29	37.88	38.08	351300
2002-11-29	37.91	37.97	37.61	37.72	277200
2002-12-02	37.89	37.90	37.17	37.39	464100
2002-12-03	37.39	38.12	37.39	37.74	538800
2002-12-04	37.82	38.37	37.44	37.44	732100
2002-12-05	37.78	37.96	37.01	37.20	594300
2002-12-06	36.62	37.01	36.60	36.97	1046800
2002-12-09	36.84	37.78	36.84	37.55	668600
2002-12-10	37.68	37.85	37.35	37.81	516900
2002-12-11	37.81	38.12	37.45	37.94	454200
2002-12-12	38.11	38.31	37.78	38.18	453300
2002-12-13	38.03	38.87	38.03	38.65	691000
2002-12-16	38.76	39.31	38.71	39.31	883200
2002-12-17	39.31	39.56	39.25	39.42	507000
2002-12-18	39.27	39.73	39.27	39.43	562600
2002-12-19	39.14	39.27	38.87	38.92	889200
2002-12-20	39.35	39.73	39.21	39.58	707000
2002-12-23	39.44	39.68	38.93	38.97	555400
2002-12-24	38.76	39.19	38.76	38.98	152200
2002-12-26	39.05	39.40	38.99	39.10	337600
2002-12-27	39.10	39.26	38.50	38.60	340400
2002-12-30	38.63	39.69	38.54	39.62	771900
2002-12-31	39.40	39.65	39.18	39.48	517800
2003-01-02	39.56	39.97	39.39	39.97	366400
2003-01-03	39.98	40.42	39.69	39.96	923500
2003-01-06	40.74	42.12	40.63	41.93	1786300
2003-01-07	41.94	42.12	40.59	40.78	1303000
2003-01-08	40.59	41.01	40.42	40.98	819000
2003-01-09	40.71	40.71	39.73	39.83	1310400
2003-01-10	39.33	39.50	38.93	39.33	1176700
2003-01-13	39.33	39.33	38.69	38.75	1184100
2003-01-14	39.14	39.47	38.63	39.47	748700
2003-01-15	39.48	39.99	39.14	39.22	700300
2003-01-16	39.22	39.45	38.74	38.77	798200
2003-01-17	38.84	38.91	38.36	38.65	517300
2003-01-21	38.71	39.01	38.11	38.12	357200
2003-01-22	37.95	38.57	37.64	38.20	572700
2003-01-23	38.29	38.69	38.25	38.37	496800
2003-01-24	38.38	38.38	37.46	37.46	573900
2003-01-27	36.91	37.21	35.91	35.92	1044200
2003-01-28	36.25	36.82	36.23	36.62	903500
2003-01-29	36.58	36.73	36.14	36.50	671200
2003-01-30	36.52	36.52	35.82	35.82	741400
2003-01-31	35.74	35.97	35.56	35.67	1305800
2003-02-03	35.79	36.23	35.75	36.16	911500
2003-02-04	35.79	35.97	35.57	35.74	630100
2003-02-05	35.74	36.07	35.57	35.57	720900
2003-02-06	35.58	35.99	35.57	35.69	595300
2003-02-07	36.08	36.08	35.18	35.23	914000
2003-02-10	35.55	35.65	35.23	35.53	665300
2003-02-11	35.49	35.57	34.48	34.48	774900
2003-02-12	34.59	34.74	33.66	33.92	1223800
2003-02-13	33.75	34.69	33.40	34.43	997100
2003-02-14	34.47	35.05	34.43	35.05	929000
2003-02-18	35.22	35.57	35.03	35.51	494400
2003-02-19	35.95	35.97	35.63	35.83	1107200
2003-02-20	35.69	36.25	35.61	35.72	806000
2003-02-21	35.91	36.37	35.70	35.70	559200
2003-02-24	35.82	35.91	35.40	35.40	506200
2003-02-25	35.40	36.03	35.08	35.85	999000
2003-02-26	35.85	35.85	34.94	35.10	748200
2003-02-27	35.21	35.52	35.03	35.18	693700
2003-02-28	35.31	35.40	35.11	35.26	587000
2003-03-03	35.47	35.65	35.21	35.49	549100
2003-03-04	35.49	35.57	35.17	35.22	393600
2003-03-05	34.99	35.31	34.88	35.31	560900
2003-03-06	35.18	35.27	34.67	35.21	882700
2003-03-07	35.22	35.57	34.98	35.52	1023300
2003-03-10	35.57	35.57	35.04	35.18	918000
2003-03-11	35.25	35.57	34.93	35.00	791800
2003-03-12	35.00	35.23	34.42	34.84	944100
2003-03-13	35.05	35.18	34.69	35.18	702600
2003-03-14	35.25	35.40	34.98	35.23	791800
2003-03-17	35.14	35.71	35.12	35.66	861600
2003-03-18	35.61	35.82	35.38	35.69	1169600
2003-03-19	34.97	34.97	34.55	34.81	1901700
2003-03-20	33.61	34.01	32.89	33.23	3052600
2003-03-21	33.45	33.92	33.29	33.92	1301500
2003-03-24	33.92	33.92	33.12	33.18	891400
2003-03-25	33.25	33.44	33.04	33.21	912600
2003-03-26	33.25	33.54	33.12	33.34	611100
2003-03-27	33.25	33.34	32.90	33.25	665200
2003-03-28	33.18	33.31	33.00	33.07	422500
2003-03-31	32.93	33.22	32.77	32.89	533300
2003-04-01	33.01	33.24	32.83	33.22	465800
2003-04-02	33.35	33.58	33.15	33.17	575500
2003-04-03	33.17	33.47	33.12	33.20	751900
2003-04-04	33.44	33.87	33.29	33.75	503000
2003-04-07	34.43	34.48	33.37	33.55	772900
2003-04-08	33.63	33.82	33.31	33.51	552400
2003-04-09	33.73	33.94	33.57	33.73	1035300
2003-04-10	33.94	34.03	33.32	33.62	714300
2003-04-11	33.62	33.69	32.97	32.97	1006500
2003-04-14	33.04	33.25	32.91	33.01	736700
2003-04-15	33.04	33.55	32.94	33.54	786900
2003-04-16	33.74	33.91	33.23	33.35	494100
2003-04-17	33.27	33.42	33.22	33.38	356700
2003-04-21	33.43	33.48	33.18	33.18	476100
2003-04-22	33.18	33.46	33.01	33.38	570400
2003-04-23	33.34	33.94	33.24	33.82	558200
2003-04-24	33.78	34.54	33.72	34.22	710600
2003-04-25	34.28	34.37	33.83	34.18	571700
2003-04-28	34.18	34.79	34.18	34.64	545000
2003-04-29	34.67	34.73	34.43	34.61	729100
2003-04-30	34.61	34.67	34.26	34.31	735800
2003-05-01	34.31	34.34	33.61	33.68	644600
2003-05-02	33.77	33.93	32.81	32.98	1913000
2003-05-05	32.99	33.29	32.77	33.25	1034600
2003-05-06	33.25	33.57	33.12	33.29	633900
2003-05-07	33.21	33.54	33.01	33.18	1149100
2003-05-08	33.01	33.56	33.01	33.31	792100
2003-05-09	33.40	33.60	33.26	33.59	741500
2003-05-12	33.57	33.60	33.18	33.52	667100
2003-05-13	33.61	33.88	33.53	33.76	677600
2003-05-14	33.74	33.84	33.63	33.80	736100
2003-05-15	33.89	34.03	33.47	34.00	667300
2003-05-16	34.37	34.97	34.24	34.83	805300
2003-05-19	34.63	34.66	34.02	34.02	484600
2003-05-20	34.03	34.76	34.03	34.55	822100
2003-05-21	34.51	34.88	34.45	34.66	922400
2003-05-22	34.79	36.33	34.74	36.25	2173700
2003-05-23	36.25	37.97	36.16	37.61	1844400
2003-05-27	37.48	38.25	37.36	38.14	1393800
2003-05-28	37.96	38.10	37.54	37.66	824600
2003-05-29	37.62	37.81	36.51	37.01	1359600
2003-05-30	36.80	37.20	36.61	36.87	1024000
2003-06-02	36.87	37.10	36.71	36.89	793300
2003-06-03	36.87	37.28	36.70	37.07	610800
2003-06-04	37.07	37.79	37.06	37.56	742700
2003-06-05	37.22	37.32	36.99	37.13	984800
2003-06-06	37.13	37.21	36.51	36.55	1088200
2003-06-09	36.25	36.44	35.95	36.27	826100
2003-06-10	36.27	36.46	36.10	36.16	709700
2003-06-11	36.17	36.17	34.03	35.00	3370700
2003-06-12	34.88	35.51	34.29	35.49	1703400
2003-06-13	35.35	35.46	34.85	34.88	716400
2003-06-16	34.85	35.09	34.67	34.77	1132800
2003-06-17	34.78	34.78	34.41	34.44	1381300
2003-06-18	34.42	34.71	34.39	34.63	2016200
2003-06-19	34.33	34.55	34.05	34.05	1031900
2003-06-20	34.19	34.20	34.01	34.10	1036700
2003-06-23	34.03	34.03	33.57	33.91	745900
2003-06-24	33.65	33.83	33.21	33.44	988700
2003-06-25	33.57	34.05	33.51	33.61	735400
2003-06-26	33.69	34.02	33.52	33.86	694900
2003-06-27	33.82	33.82	33.19	33.19	743200
2003-06-30	33.19	33.27	32.79	32.88	914700
2003-07-01	32.84	32.97	32.46	32.56	1375800
2003-07-02	32.75	33.00	32.59	32.96	707000
2003-07-03	32.80	33.09	32.74	32.96	440600
2003-07-07	33.01	33.17	32.73	32.80	653000
2003-07-08	32.76	32.84	32.53	32.76	725500
2003-07-09	32.67	32.95	32.49	32.51	522200
2003-07-10	32.55	32.55	31.79	31.91	949600
2003-07-11	32.05	32.15	31.54	31.77	931500
2003-07-14	31.96	32.33	31.81	31.82	613600
2003-07-15	31.99	31.99	31.40	31.50	859200
2003-07-16	31.67	31.67	30.92	31.15	798800
2003-07-17	31.10	31.71	30.96	31.60	826700
2003-07-18	31.86	32.28	31.80	32.08	980600
2003-07-21	31.95	32.06	31.23	31.30	564700
2003-07-22	31.43	32.00	31.40	31.94	851500
2003-07-23	32.04	32.15	31.61	31.85	459000
2003-07-24	31.85	32.34	31.71	31.78	696600
2003-07-25	31.78	32.03	31.61	31.69	544900
2003-07-28	31.69	31.74	31.18	31.35	922600
2003-07-29	31.35	31.50	30.80	31.04	772100
2003-07-30	31.04	31.09	30.52	30.64	738200
2003-07-31	30.64	30.84	30.38	30.38	1500700
2003-08-01	29.78	29.99	29.69	29.81	1166000
2003-08-04	29.91	30.03	29.47	29.75	694200
2003-08-05	29.57	29.86	29.36	29.39	617600
2003-08-06	29.34	29.95	29.10	29.61	538800
2003-08-07	29.66	29.98	29.64	29.94	444800
2003-08-08	29.98	30.24	29.83	30.22	575200
2003-08-11	30.12	30.26	29.61	29.84	697500
2003-08-12	29.84	29.85	29.41	29.84	729300
2003-08-13	29.92	29.95	29.48	29.54	692800
2003-08-14	29.53	29.54	29.36	29.40	541100
2003-08-15	29.33	29.64	28.93	29.54	1072800
2003-08-18	29.54	29.82	29.44	29.52	413900
2003-08-19	29.35	29.58	29.34	29.48	698400
2003-08-20	29.57	29.75	29.48	29.58	633800
2003-08-21	29.61	29.87	29.50	29.75	575300
2003-08-22	29.87	29.92	29.46	29.46	411300
2003-08-25	29.58	29.79	29.58	29.58	319300
2003-08-26	29.58	29.72	29.50	29.65	538300
2003-08-27	29.64	29.71	29.57	29.57	396300
2003-08-28	29.57	29.66	29.50	29.65	472800
2003-08-29	29.65	29.71	29.55	29.70	377000
2003-09-02	29.66	30.11	29.58	30.08	754900
2003-09-03	30.21	30.46	30.17	30.31	533300
2003-09-04	30.35	30.62	30.28	30.37	590800
2003-09-05	30.21	30.21	29.84	30.16	995300
2003-09-08	30.33	31.12	30.22	31.11	912900
2003-09-09	31.11	31.34	30.80	30.83	714800
2003-09-10	30.89	31.74	30.86	31.52	1724800
2003-09-11	31.52	31.77	31.23	31.29	826800
2003-09-12	31.44	31.66	31.27	31.65	579600
2003-09-15	31.59	31.69	31.31	31.42	774100
2003-09-16	31.49	31.52	31.28	31.40	579300
2003-09-17	30.89	30.92	30.53	30.70	1640000
2003-09-18	30.34	30.44	30.18	30.28	1149000
2003-09-19	30.12	30.62	30.10	30.59	749100
2003-09-22	30.40	30.47	30.10	30.13	773000
2003-09-23	30.26	30.37	30.20	30.21	546000
2003-09-24	30.25	30.99	30.25	30.50	1419500
2003-09-25	30.50	30.85	30.43	30.80	942700
2003-09-26	30.80	31.79	30.80	31.43	1791000
2003-09-29	31.48	32.04	31.48	31.95	1142000
2003-09-30	31.95	31.95	31.38	31.39	1145500
2003-10-01	31.39	31.79	31.28	31.69	950400
2003-10-02	31.69	32.16	31.49	32.14	764000
2003-10-03	32.28	32.49	32.03	32.08	1031500
2003-10-06	32.03	32.10	31.78	31.91	543500
2003-10-07	31.71	31.75	31.18	31.30	1084100
2003-10-08	31.30	31.38	30.85	30.97	678800
2003-10-09	31.07	31.23	30.78	30.84	625000
2003-10-10	30.84	30.84	30.47	30.48	512900
2003-10-13	30.55	30.72	30.37	30.49	417900
2003-10-14	30.56	30.71	30.40	30.71	766800
2003-10-15	31.23	31.23	30.17	30.29	801200
2003-10-16	30.42	30.49	30.21	30.36	628100
2003-10-17	30.38	30.48	30.18	30.45	690700
2003-10-20	30.39	30.89	30.31	30.89	752600
2003-10-21	30.73	30.75	30.41	30.47	556600
2003-10-22	31.18	31.52	30.74	31.26	1621000
2003-10-23	31.18	31.26	30.73	31.25	500700
2003-10-24	30.95	31.25	30.95	31.23	476500
2003-10-27	31.16	31.28	31.02	31.06	612700
2003-10-28	31.00	31.45	31.00	31.45	837200
2003-10-29	31.23	31.88	31.18	31.72	1171900
2003-10-30	31.76	31.77	31.23	31.30	1265400
2003-10-31	31.44	31.65	31.31	31.38	815000
2003-11-03	31.32	31.62	31.27	31.44	565900
2003-11-04	31.35	31.36	30.67	30.68	1017400
2003-11-05	30.63	30.79	30.29	30.50	636500
2003-11-06	30.42	30.56	30.25	30.37	625200
2003-11-07	30.50	30.61	29.88	30.16	1379300
2003-11-10	30.21	30.38	29.96	30.28	604000
2003-11-11	30.16	30.55	30.16	30.34	410800
2003-11-12	30.34	30.63	30.28	30.49	702400
2003-11-13	30.38	30.79	30.38	30.78	597100
2003-11-14	30.61	31.02	30.61	30.86	670400
2003-11-17	30.90	31.14	30.84	30.96	1734300
2003-11-18	31.14	31.39	30.94	30.95	1299800
2003-11-19	30.88	31.27	30.84	31.21	900700
2003-11-20	30.93	31.22	30.72	30.72	619900
2003-11-21	30.72	30.98	30.55	30.94	542100
2003-11-24	30.94	31.31	30.89	31.28	778800
2003-11-25	31.37	31.80	31.31	31.78	744900
2003-11-26	31.82	32.03	31.82	31.91	633600
2003-11-28	31.91	32.09	31.84	32.09	228400
2003-12-01	32.09	32.25	31.93	32.15	543900
2003-12-02	32.16	32.18	31.92	31.97	538700
2003-12-03	32.03	32.24	31.81	31.82	424600
2003-12-04	31.86	31.94	31.69	31.86	508800
2003-12-05	31.86	32.03	31.77	31.88	508100
2003-12-08	31.81	32.33	31.81	32.29	593000
2003-12-09	32.29	32.29	31.92	31.94	679600
2003-12-10	31.95	32.31	31.95	32.12	493100
2003-12-11	32.25	32.36	32.02	32.32	633600
2003-12-12	32.27	33.09	32.12	33.00	2979000
2003-12-15	33.31	33.62	33.18	33.24	1888200
2003-12-16	33.27	33.40	33.09	33.17	1094000
2003-12-17	33.18	33.18	32.86	33.12	929100
2003-12-18	32.84	32.84	32.47	32.77	1067000
2003-12-19	32.83	32.84	32.42	32.68	1224800
2003-12-22	32.63	32.76	32.50	32.76	948000
2003-12-23	32.84	33.12	32.84	33.12	938500
2003-12-24	33.01	33.08	32.89	32.97	272600
2003-12-26	32.97	33.14	32.93	33.06	232400
2003-12-29	33.06	33.69	33.05	33.62	1246600
2003-12-30	33.62	33.82	33.62	33.78	876500
2003-12-31	33.71	33.83	33.46	33.52	594800
2004-01-02	33.52	33.82	33.52	33.60	668400
2004-01-05	33.78	33.80	33.16	33.42	705100
2004-01-06	33.35	33.42	33.13	33.28	449800
2004-01-07	33.11	33.23	32.89	33.14	613600
2004-01-08	32.94	33.18	32.92	33.12	475400
2004-01-09	33.12	33.12	32.85	32.93	419900
2004-01-12	32.84	32.85	32.60	32.61	656800
2004-01-13	32.71	32.84	32.59	32.79	593500
2004-01-14	32.93	33.22	32.81	33.15	630400
2004-01-15	33.06	33.14	32.88	32.91	836200
2004-01-16	32.87	32.91	32.56	32.56	872100
2004-01-20	32.66	32.87	32.57	32.85	674300
2004-01-21	33.01	33.77	32.97	33.57	956800
2004-01-22	33.65	34.03	33.65	33.80	780700
2004-01-23	33.80	33.82	33.30	33.34	671400
2004-01-26	33.34	33.42	32.91	32.95	643800
2004-01-27	32.95	33.10	32.93	32.94	586100
2004-01-28	32.89	33.50	32.89	33.39	1698700
2004-01-29	33.36	33.58	33.30	33.39	1367500
2004-01-30	33.23	33.50	33.14	33.27	814200
2004-02-02	33.27	33.34	33.10	33.11	877100
2004-02-03	32.97	33.23	32.77	33.12	1001200
2004-02-04	32.81	32.96	32.53	32.63	692200
2004-02-05	32.52	32.66	32.26	32.39	1101000
2004-02-06	32.37	33.30	32.36	33.27	1495700
2004-02-09	33.35	33.71	33.35	33.69	747100
2004-02-10	33.72	34.02	33.59	33.87	825800
2004-02-11	33.75	34.04	33.53	33.86	796800
2004-02-12	33.86	33.89	33.49	33.52	743900
2004-02-13	33.46	33.72	33.31	33.34	532100
2004-02-17	33.46	33.63	33.40	33.53	469600
2004-02-18	33.51	33.97	33.48	33.93	778700
2004-02-19	34.03	34.70	33.83	33.95	1241600
2004-02-20	34.20	34.29	33.74	33.82	1350800
2004-02-23	33.78	34.03	33.77	33.83	494700
2004-02-24	33.74	33.85	33.61	33.74	502000
2004-02-25	33.74	34.05	33.69	33.99	665700
2004-02-26	33.95	34.12	33.91	33.99	629200
2004-02-27	33.99	34.47	33.97	34.43	1583800
2004-03-01	34.63	34.66	34.25	34.40	716100
2004-03-02	34.42	34.66	34.25	34.25	888400
2004-03-03	34.25	34.48	34.16	34.26	1152200
2004-03-04	34.36	34.72	34.36	34.59	719600
2004-03-05	34.59	35.57	34.53	35.52	1126700
2004-03-08	35.44	35.76	35.40	35.52	1313900
2004-03-09	35.51	35.59	35.33	35.48	664700
2004-03-10	35.57	35.98	35.38	35.40	1022400
2004-03-11	35.40	35.55	34.97	34.98	689600
2004-03-12	34.98	35.42	34.94	35.21	821000
2004-03-15	35.29	35.38	35.07	35.31	758800
2004-03-16	35.34	35.67	35.31	35.51	1266800
2004-03-17	35.57	35.87	35.57	35.68	810600
2004-03-18	35.35	35.50	34.88	35.01	1771900
2004-03-19	35.01	35.08	34.77	34.79	590500
2004-03-22	34.83	34.97	34.30	34.44	539800
2004-03-23	34.46	34.74	34.36	34.38	685200
2004-03-24	34.37	34.48	34.25	34.33	475700
2004-03-25	34.35	34.43	34.25	34.35	615600
2004-03-26	34.39	34.61	34.37	34.54	542700
2004-03-29	34.55	34.87	34.44	34.78	540200
2004-03-30	34.81	35.05	34.64	35.05	448300
2004-03-31	35.05	35.08	34.88	35.01	471700
2004-04-01	34.97	35.38	34.96	35.31	398200
2004-04-02	35.38	35.38	35.00	35.16	460000
2004-04-05	35.25	35.28	35.00	35.26	497200
2004-04-06	35.14	35.33	35.10	35.33	377800
2004-04-07	35.24	35.24	34.80	34.84	443600
2004-04-08	34.85	35.05	34.57	34.63	400900
2004-04-12	34.90	34.90	33.74	34.00	807200
2004-04-13	33.95	33.96	32.97	33.40	922700
2004-04-14	33.31	33.37	32.85	33.23	619000
2004-04-15	33.48	33.62	32.97	33.07	883100
2004-04-16	33.40	33.59	33.14	33.51	887700
2004-04-19	33.51	33.51	33.31	33.40	702500
2004-04-20	33.40	33.62	33.27	33.27	778300
2004-04-21	33.27	33.29	32.99	32.99	1384000
2004-04-22	33.00	33.47	32.80	33.32	993000
2004-04-23	33.29	33.40	33.14	33.34	674500
2004-04-26	33.35	33.60	33.32	33.55	633500
2004-04-27	33.63	33.70	33.28	33.40	545000
2004-04-28	33.40	33.57	33.15	33.34	718500
2004-04-29	33.42	33.53	32.88	33.03	823300
2004-04-30	33.12	33.32	33.06	33.20	621500
2004-05-03	33.18	33.58	33.03	33.45	534200
2004-05-04	33.45	33.74	33.23	33.44	572800
2004-05-05	33.57	33.77	33.47	33.63	529200
2004-05-06	33.64	34.03	33.31	33.79	808200
2004-05-07	33.59	33.65	33.00	33.23	1155000
2004-05-10	33.18	33.18	32.32	32.49	1124000
2004-05-11	32.76	32.80	32.33	32.54	660100
2004-05-12	32.53	32.72	32.23	32.61	624700
2004-05-13	32.59	32.89	32.43	32.83	583900
2004-05-14	32.80	33.35	32.80	33.18	442000
2004-05-17	33.04	33.12	32.73	32.80	477500
2004-05-18	32.93	33.11	32.72	32.72	366900
2004-05-19	32.93	33.16	32.68	32.76	554100
2004-05-20	32.76	32.97	32.72	32.78	534400
2004-05-21	32.87	32.92	32.65	32.80	342000
2004-05-24	32.97	33.14	32.85	33.12	331600
2004-05-25	33.12	33.57	32.88	33.51	487900
2004-05-26	33.35	33.91	33.26	33.59	752100
2004-05-27	33.80	34.10	33.77	34.03	1008800
2004-05-28	34.12	34.25	34.03	34.21	636300
2004-06-01	34.21	34.21	33.97	34.01	457300
2004-06-02	34.06	34.25	33.86	34.09	415100
2004-06-03	34.09	34.09	33.70	33.77	477700
2004-06-04	33.81	33.94	33.62	33.74	428100
2004-06-07	33.74	34.14	33.74	34.14	345100
2004-06-08	34.09	34.14	33.91	34.13	515900
2004-06-09	34.13	34.20	33.86	33.94	429400
2004-06-10	33.90	34.19	33.90	34.14	581700
2004-06-14	34.15	34.15	33.91	34.03	455600
2004-06-15	34.20	34.45	33.98	34.03	633900
2004-06-16	34.16	34.43	34.12	34.39	965200
2004-06-17	34.09	34.33	33.95	34.16	2160600
2004-06-18	34.17	34.56	34.17	34.43	1086200
2004-06-21	34.53	34.70	34.43	34.60	572100
2004-06-22	34.54	34.77	34.45	34.57	548000
2004-06-23	34.61	34.66	34.43	34.61	489700
2004-06-24	34.52	34.71	34.49	34.49	354800
2004-06-25	34.59	34.59	34.25	34.34	375300
2004-06-28	34.51	34.88	34.43	34.55	447800
2004-06-29	34.61	34.64	34.12	34.18	486600
2004-06-30	34.20	34.54	33.79	34.49	602500
2004-07-01	34.40	34.52	34.03	34.31	583700
2004-07-02	34.33	34.73	34.33	34.73	459600
2004-07-06	34.71	34.88	34.65	34.71	950900
2004-07-07	34.46	34.83	34.26	34.64	752000
2004-07-08	34.64	34.64	34.37	34.43	973600
2004-07-09	34.43	34.54	34.37	34.46	630600
2004-07-12	34.46	34.53	34.37	34.42	583600
2004-07-13	34.41	34.51	34.31	34.35	463100
2004-07-14	34.35	34.57	34.23	34.48	448300
2004-07-15	34.48	34.77	34.37	34.69	492300
2004-07-16	34.88	35.07	34.81	35.00	499000
2004-07-19	34.94	35.29	34.92	35.12	436200
2004-07-20	35.18	35.31	35.00	35.05	641500
2004-07-21	35.27	35.27	34.51	34.51	554300
2004-07-22	34.52	34.59	33.99	34.09	601400
2004-07-23	34.09	34.16	33.85	33.97	547500
2004-07-26	34.00	34.14	33.63	33.78	677800
2004-07-27	33.91	33.98	33.45	33.63	467500
2004-07-28	33.63	33.82	33.51	33.65	738600
2004-07-29	33.74	34.09	33.68	33.78	596400
2004-07-30	33.79	34.18	33.79	34.18	656200
2004-08-02	34.18	34.36	34.02	34.28	549400
2004-08-03	34.29	34.43	34.14	34.30	1039300
2004-08-04	34.30	34.52	34.08	34.42	444500
2004-08-05	34.42	34.48	33.97	34.06	451400
2004-08-06	34.06	34.47	34.01	34.07	1426900
2004-08-09	34.08	34.37	33.99	34.23	575200
2004-08-10	34.33	34.36	34.04	34.14	376000
2004-08-11	34.14	34.14	33.80	33.88	900300
2004-08-12	33.95	33.95	33.65	33.66	618500
2004-08-13	33.74	33.74	33.51	33.66	506000
2004-08-16	33.72	33.96	33.70	33.92	444400
2004-08-17	34.03	34.08	33.90	34.00	419600
2004-08-18	34.02	34.42	34.02	34.42	477800
2004-08-19	34.42	34.42	34.12	34.16	425000
2004-08-20	34.16	34.23	34.00	34.09	433300
2004-08-23	33.99	34.20	33.97	34.10	419200
2004-08-24	34.25	34.54	34.12	34.49	747300
2004-08-25	34.57	34.82	34.52	34.79	427200
2004-08-26	34.80	34.86	34.49	34.67	475400
2004-08-27	34.79	34.79	34.58	34.73	518500
2004-08-30	34.69	34.82	34.60	34.72	435500
2004-08-31	34.74	35.16	34.72	35.16	588400
2004-09-01	35.24	35.31	34.98	35.23	540000
2004-09-02	35.27	35.32	35.14	35.29	268800
2004-09-03	35.30	35.37	35.05	35.11	429500
2004-09-07	35.29	35.43	35.20	35.43	423200
2004-09-08	35.48	35.48	34.93	34.97	659900
2004-09-09	35.05	35.18	34.70	34.77	574100
2004-09-10	34.88	35.00	34.65	34.97	437300
2004-09-13	35.04	35.06	34.86	35.06	536500
2004-09-14	35.17	35.18	34.73	34.82	698800
2004-09-15	34.91	35.00	34.55	34.65	405300
2004-09-16	34.82	35.18	34.77	35.11	625000
2004-09-17	35.14	35.15	34.98	35.00	941000
2004-09-20	34.90	35.07	34.89	35.02	336200
2004-09-21	35.08	35.17	34.98	35.11	470300
2004-09-22	35.09	35.11	34.83	35.00	412300
2004-09-23	35.04	35.08	34.74	34.74	404200
2004-09-24	35.27	35.61	35.01	35.26	951000
2004-09-27	35.26	35.44	35.08	35.35	471200
2004-09-28	35.46	35.74	35.45	35.61	582600
2004-09-29	35.61	35.74	35.35	35.72	482200
2004-09-30	35.75	35.91	35.57	35.90	668700
2004-10-01	35.92	35.92	35.75	35.85	603200
2004-10-04	35.99	36.14	35.80	35.95	490200
2004-10-05	36.02	36.03	35.91	35.95	487500
2004-10-06	35.99	36.18	35.84	36.16	453500
2004-10-07	36.03	36.16	35.67	35.70	529700
2004-10-08	35.78	35.96	35.74	35.93	301800
2004-10-11	35.93	36.03	35.75	35.82	243400
2004-10-12	35.89	36.28	35.82	36.15	501200
2004-10-13	36.26	36.37	35.45	35.60	472800
2004-10-14	35.74	35.74	35.48	35.68	367400
2004-10-15	35.88	36.06	35.71	35.85	678200
2004-10-18	36.02	36.06	35.43	35.46	489100
2004-10-19	35.63	35.77	35.26	35.40	390500
2004-10-20	35.49	35.56	35.31	35.53	554600
2004-10-21	35.58	35.91	35.40	35.78	562300
2004-10-22	35.92	35.94	35.60	35.68	397900
2004-10-25	35.83	35.95	35.61	35.81	560800
2004-10-26	35.93	36.25	35.74	36.25	693700
2004-10-27	36.20	36.20	35.77	35.81	631700
2004-10-28	35.82	35.93	35.49	35.79	639700
2004-10-29	35.87	36.96	35.82	36.34	617600
2004-11-01	36.40	36.67	36.36	36.66	649200
2004-11-02	36.67	36.72	36.22	36.25	647200
2004-11-03	36.59	37.05	36.59	37.05	707200
2004-11-04	37.22	37.80	37.13	37.77	632200
2004-11-05	37.10	37.67	36.14	36.96	1309200
2004-11-08	37.16	37.43	37.05	37.39	399500
2004-11-09	37.39	37.43	36.81	37.05	826900
2004-11-10	37.13	37.38	36.88	37.19	480700
2004-11-11	37.22	37.41	36.93	37.41	640900
2004-11-12	37.31	38.08	37.27	38.05	645800
2004-11-15	37.99	38.08	37.66	37.93	494600
2004-11-16	37.93	38.00	37.69	37.74	426700
2004-11-17	38.25	38.29	37.06	37.78	753900
2004-11-18	38.15	38.25	37.94	38.10	419100
2004-11-19	38.25	38.25	37.45	37.75	540900
2004-11-22	37.67	38.00	37.67	37.77	1246200
2004-11-23	37.78	38.03	37.61	38.03	1349600
2004-11-24	38.59	38.71	38.41	38.48	999100
2004-11-26	38.33	38.65	38.28	38.54	144600
2004-11-29	38.55	38.60	37.72	37.72	580900
2004-11-30	37.85	37.85	37.31	37.34	532100
2004-12-01	37.52	37.59	36.67	36.70	1222200
2004-12-02	36.71	36.83	36.34	36.59	956300
2004-12-03	36.68	37.06	36.67	36.98	978300
2004-12-06	36.92	37.39	36.75	37.31	547900
2004-12-07	37.52	37.55	37.17	37.36	888800
2004-12-08	37.52	37.53	37.08	37.17	575200
2004-12-09	37.23	37.36	36.94	37.13	525000
2004-12-10	37.69	37.69	36.80	37.04	582700
2004-12-13	37.31	37.58	37.28	37.54	719800
2004-12-14	37.64	37.68	37.27	37.41	726800
2004-12-15	37.51	38.08	37.44	38.07	951200
2004-12-16	37.84	37.85	37.48	37.57	1132200
2004-12-17	36.59	37.17	36.52	37.17	2071200
2004-12-20	37.44	37.44	36.80	36.84	646000
2004-12-21	37.14	37.14	36.72	37.01	652800
2004-12-22	37.01	37.21	36.73	36.80	625900
2004-12-23	36.93	37.00	36.63	36.72	518700
2004-12-27	36.79	36.79	36.22	36.24	502700
2004-12-28	36.16	36.27	35.96	36.20	431200
2004-12-29	36.35	36.55	36.24	36.53	455500
2004-12-30	36.57	36.77	36.42	36.69	377200
2004-12-31	36.81	36.93	36.63	36.70	384500
2005-01-03	36.87	36.97	36.31	36.38	793500
2005-01-04	36.59	36.65	36.35	36.37	608400
2005-01-05	36.51	36.54	36.08	36.16	739900
2005-01-06	36.20	36.45	36.14	36.31	585300
2005-01-07	36.57	36.75	36.14	36.34	511700
2005-01-10	36.46	36.69	36.31	36.60	538200
2005-01-11	36.66	36.66	36.25	36.37	474600
2005-01-12	36.54	36.54	36.09	36.30	379700
2005-01-13	36.43	36.71	36.37	36.47	725500
2005-01-14	36.50	36.84	36.29	36.81	703700
2005-01-18	36.87	37.24	36.76	37.22	867500
2005-01-19	37.35	37.44	37.05	37.09	404100
2005-01-20	37.10	37.14	36.82	37.01	457300
2005-01-21	37.17	37.20	36.65	36.69	344400
2005-01-24	36.87	36.87	36.47	36.59	733000
2005-01-25	36.80	36.89	36.25	36.39	669900
2005-01-26	36.59	36.80	36.47	36.74	568600
2005-01-27	36.82	37.07	36.76	36.92	387600
2005-01-28	37.01	37.01	36.43	36.67	687300
2005-01-31	36.88	37.28	36.80	37.28	514500
2005-02-01	37.38	37.48	37.24	37.39	528400
2005-02-02	37.49	37.62	37.20	37.41	467100
2005-02-03	37.41	37.52	37.21	37.44	324300
2005-02-04	37.61	37.96	37.42	37.96	565300
2005-02-07	37.96	38.02	37.80	37.98	417000
2005-02-08	37.98	38.09	37.91	38.09	344000
2005-02-09	38.08	38.23	37.96	38.05	493800
2005-02-10	38.25	38.25	37.93	38.08	407400
2005-02-11	38.08	38.14	37.73	38.14	567500
2005-02-14	38.15	38.29	38.02	38.04	588400
2005-02-15	38.12	38.19	37.91	37.98	559200
2005-02-16	37.95	38.27	37.75	38.27	343900
2005-02-17	38.27	38.33	38.00	38.04	529500
2005-02-18	38.09	38.09	37.63	37.64	484500
2005-02-22	37.68	37.68	36.77	36.77	819500
2005-02-23	36.93	37.25	36.86	36.92	878600
2005-02-24	36.97	37.01	36.60	36.96	806200
2005-02-25	36.99	37.63	36.78	37.35	994300
2005-02-28	37.51	37.65	37.17	37.62	1015300
2005-03-01	37.69	38.25	37.66	38.25	1071000
2005-03-02	38.25	38.46	38.20	38.42	980600
2005-03-03	38.49	38.61	38.34	38.54	652300
2005-03-04	38.67	39.09	38.59	38.96	575400
2005-03-07	39.09	39.51	38.98	39.45	806200
2005-03-08	39.28	39.32	38.99	39.14	497000
2005-03-09	39.14	39.14	38.56	38.68	651200
2005-03-10	38.88	39.39	38.76	39.39	898300
2005-03-11	39.39	39.82	38.91	39.05	654700
2005-03-14	39.10	39.78	39.09	39.70	630100
2005-03-15	39.87	39.98	39.38	39.46	634300
2005-03-16	39.47	39.82	39.11	39.33	1049500
2005-03-17	39.10	39.14	38.58	38.84	660600
2005-03-18	38.85	38.88	38.33	38.66	655300
2005-03-21	38.75	38.82	38.36	38.57	403400
2005-03-22	38.57	38.62	37.69	37.78	683200
2005-03-23	37.61	37.90	36.90	37.84	986500
2005-03-24	37.79	38.28	37.78	37.99	482700
2005-03-28	38.09	38.32	37.98	38.14	427300
2005-03-29	38.18	38.27	37.85	37.96	964400
2005-03-30	37.96	38.50	37.96	38.50	656000
2005-03-31	38.50	38.82	38.50	38.70	651100
2005-04-01	38.98	39.08	38.44	38.68	560100
2005-04-04	38.54	38.95	38.30	38.94	554000
2005-04-05	39.01	39.21	38.88	39.00	562600
2005-04-06	39.14	39.31	38.98	39.09	464500
2005-04-07	39.00	39.32	38.84	39.15	422800
2005-04-08	39.10	39.25	38.95	39.06	509000
2005-04-11	39.06	39.31	38.99	39.18	527700
2005-04-12	39.18	39.43	38.93	39.30	685300
2005-04-13	39.30	39.46	39.12	39.35	756000
2005-04-14	39.35	39.36	38.83	38.90	635000
2005-04-15	38.94	38.95	38.19	38.22	751000
2005-04-18	38.19	38.47	37.82	38.39	810500
2005-04-19	38.39	38.48	38.08	38.48	714400
2005-04-20	38.40	38.40	37.78	37.79	824400
2005-04-21	37.96	38.33	37.79	38.20	710200
2005-04-22	38.08	38.63	37.95	38.57	1114000
2005-04-25	38.64	39.22	38.64	38.93	898400
2005-04-26	38.83	38.98	38.56	38.57	490900
2005-04-27	38.54	39.39	38.30	39.14	760200
2005-04-28	38.80	39.05	38.40	38.65	783300
2005-04-29	38.68	39.18	38.57	39.10	709900
2005-05-02	39.18	39.47	39.09	39.34	587900
2005-05-03	39.20	39.45	39.02	39.16	648900
2005-05-04	39.22	39.31	38.93	39.13	720900
2005-05-05	39.10	39.36	38.95	39.22	592000
2005-05-06	39.22	39.47	39.09	39.37	462800
2005-05-09	39.45	39.81	39.00	39.81	542500
2005-05-10	39.81	39.81	39.36	39.56	501200
2005-05-11	39.48	39.65	39.23	39.48	349400
2005-05-12	39.45	39.63	39.21	39.37	661200
2005-05-13	39.41	39.45	38.09	38.64	841200
2005-05-16	38.64	39.45	38.42	39.39	787600
2005-05-17	39.22	39.54	39.13	39.42	562000
2005-05-18	39.56	39.56	39.21	39.21	708700
2005-05-19	39.22	39.42	39.15	39.31	467100
2005-05-20	39.35	39.46	39.14	39.46	446700
2005-05-23	39.50	39.52	39.14	39.45	485800
2005-05-24	39.46	39.49	39.17	39.41	545200
2005-05-25	39.27	39.56	39.10	39.45	542800
2005-05-26	39.52	39.73	39.42	39.71	423300
2005-05-27	39.65	39.99	39.57	39.96	289600
2005-05-31	39.85	40.59	39.76	40.45	909100
2005-06-01	40.40	41.03	40.37	40.67	862800
2005-06-02	40.29	40.44	40.07	40.26	818300
2005-06-03	40.13	40.36	39.97	40.22	583700
2005-06-06	40.09	40.27	40.00	40.22	412400
2005-06-07	40.30	40.70	40.22	40.25	397800
2005-06-08	40.30	40.59	40.23	40.41	346900
2005-06-09	40.35	40.41	40.12	40.37	534700
2005-06-10	40.37	40.51	40.25	40.42	439000
2005-06-13	40.31	40.74	40.18	40.54	506100
2005-06-14	40.48	40.84	40.48	40.70	472800
2005-06-15	40.70	40.76	40.33	40.45	480700
2005-06-16	40.03	40.05	39.66	39.96	517700
2005-06-17	39.99	40.18	39.86	40.06	860800
2005-06-20	40.00	40.09	39.81	40.00	585900
2005-06-21	39.96	40.06	39.71	39.84	691800
2005-06-22	40.02	40.06	39.84	39.90	595700
2005-06-23	39.87	40.00	39.75	39.90	578700
2005-06-24	39.82	40.11	39.38	39.45	596200
2005-06-27	39.36	39.71	39.27	39.61	399000
2005-06-28	39.52	39.84	39.51	39.84	893600
2005-06-29	39.73	40.06	39.58	39.83	393300
2005-06-30	39.76	40.19	39.70	39.79	546500
2005-07-01	39.87	40.10	39.78	40.05	432700
2005-07-05	39.99	40.52	39.92	40.37	454300
2005-07-06	40.37	40.60	40.29	40.42	919700
2005-07-07	40.01	40.62	39.69	40.59	493300
2005-07-08	40.59	40.94	40.42	40.93	428000
2005-07-11	40.93	41.03	40.66	40.82	404400
2005-07-12	40.83	40.94	40.54	40.70	397100
2005-07-13	40.67	40.74	40.53	40.68	599300
2005-07-14	40.88	40.96	40.19	40.31	629200
2005-07-15	40.42	40.70	40.32	40.57	761000
2005-07-18	40.66	40.71	40.43	40.44	337300
2005-07-19	40.53	40.66	40.42	40.47	355600
2005-07-20	40.50	40.69	40.30	40.54	529800
2005-07-21	40.44	40.59	39.94	40.11	488600
2005-07-22	40.18	40.49	40.12	40.49	399500
2005-07-25	40.43	40.72	40.31	40.40	382900
2005-07-26	40.45	40.50	40.14	40.25	459000
2005-07-27	40.29	40.46	40.19	40.25	437600
2005-07-28	40.31	40.64	40.12	40.63	606500
2005-07-29	40.42	40.50	39.96	39.99	1062100
2005-08-01	39.96	40.10	39.45	39.47	710000
2005-08-02	39.56	39.82	39.50	39.61	666900
2005-08-03	39.61	40.32	39.52	40.04	997800
2005-08-04	40.05	40.10	39.56	39.73	482300
2005-08-05	39.73	39.74	38.94	39.13	577100
2005-08-08	38.97	39.26	38.15	38.25	1070000
2005-08-09	39.06	39.06	38.31	38.59	919600
2005-08-10	38.88	39.12	38.29	38.53	508200
2005-08-11	38.59	38.80	38.39	38.79	609700
2005-08-12	38.78	38.99	38.48	38.73	381100
2005-08-15	38.73	38.93	38.55	38.70	406800
2005-08-16	38.78	38.80	37.98	38.01	452000
2005-08-17	37.78	38.18	37.53	37.96	640600
2005-08-18	38.03	38.38	37.94	38.29	749000
2005-08-19	38.36	38.53	38.26	38.29	382900
2005-08-22	38.27	38.68	38.23	38.67	479100
2005-08-23	38.67	38.92	38.65	38.83	426100
2005-08-24	38.80	39.05	38.56	38.63	465500
2005-08-25	38.63	38.79	38.54	38.78	460300
2005-08-26	38.77	38.89	38.63	38.68	503500
2005-08-29	38.47	38.91	38.32	38.88	413200
2005-08-30	38.79	38.97	38.32	38.67	378600
2005-08-31	38.60	38.95	38.53	38.94	832600
2005-09-01	38.85	39.73	38.81	39.59	912900
2005-09-02	39.59	39.75	39.20	39.33	397100
2005-09-06	39.39	39.88	39.39	39.79	508800
2005-09-07	39.76	39.85	39.54	39.66	567800
2005-09-08	39.65	39.65	39.28	39.35	582600
2005-09-09	39.33	39.95	39.33	39.73	570800
2005-09-12	39.68	39.90	39.56	39.75	493600
2005-09-13	39.82	39.93	39.53	39.55	652600
2005-09-14	39.62	39.72	39.31	39.50	639500
2005-09-15	39.18	39.37	39.10	39.21	589100
2005-09-16	39.32	39.44	39.10	39.35	1260200
2005-09-19	39.22	39.45	38.87	38.97	622400
2005-09-20	38.99	39.21	38.48	38.71	790200
2005-09-21	38.63	38.85	38.21	38.32	764300
2005-09-22	38.29	38.54	37.97	38.27	779600
2005-09-23	38.29	38.45	38.12	38.42	781200
2005-09-26	38.56	38.68	38.39	38.44	706800
2005-09-27	38.53	38.88	38.42	38.67	888900
2005-09-28	38.71	38.98	38.43	38.77	844900
2005-09-29	38.72	39.22	38.54	39.07	948900
2005-09-30	39.16	39.32	38.79	39.02	903400
2005-10-03	39.05	39.69	39.04	39.56	737800
2005-10-04	39.56	39.68	39.06	39.08	564200
2005-10-05	39.05	39.30	38.15	38.16	882000
2005-10-06	38.16	38.40	37.26	37.79	818000
2005-10-07	37.87	38.27	37.73	37.93	517600
2005-10-10	37.87	37.88	37.23	37.34	433300
2005-10-11	37.39	37.60	36.99	36.99	485500
2005-10-12	36.99	37.34	36.42	36.64	520200
2005-10-13	36.42	36.59	35.92	36.20	772400
2005-10-14	36.46	36.58	35.91	36.42	680800
2005-10-17	36.45	36.99	36.36	36.48	841900
2005-10-18	36.48	36.48	35.93	36.09	897400
2005-10-19	36.05	36.15	35.22	36.15	1234400
2005-10-20	36.05	36.14	35.42	35.61	846900
2005-10-21	35.61	35.87	35.45	35.57	860300
2005-10-24	35.58	36.24	35.57	36.15	614500
2005-10-25	36.05	36.50	35.94	36.40	569800
2005-10-26	36.24	36.54	35.89	36.04	639400
2005-10-27	36.14	36.30	35.66	35.71	516600
2005-10-28	35.75	36.37	35.63	36.37	447200
2005-10-31	36.54	36.94	36.45	36.76	742300
2005-11-01	36.71	36.80	36.31	36.38	817000
2005-11-02	36.48	36.71	36.14	36.71	743000
2005-11-03	36.81	37.00	36.20	36.41	984900
2005-11-04	36.81	36.99	36.17	36.35	731300
2005-11-07	36.37	36.46	35.91	36.13	763500
2005-11-08	36.03	36.47	35.83	36.33	629700
2005-11-09	36.30	37.22	36.13	36.99	931400
2005-11-10	36.96	37.10	36.31	37.06	702200
2005-11-11	37.06	37.06	36.63	36.93	672400
2005-11-14	36.77	36.94	36.42	36.50	510000
2005-11-15	36.45	36.72	36.33	36.60	491100
2005-11-16	36.60	36.94	36.59	36.73	597500
2005-11-17	36.73	37.08	36.71	36.96	792400
2005-11-18	37.27	37.28	36.59	37.05	906300
2005-11-21	36.96	37.25	36.96	37.18	282800
2005-11-22	37.01	37.32	36.83	37.28	429500
2005-11-23	37.22	37.75	37.17	37.59	440800
2005-11-25	37.52	37.81	37.50	37.72	111900
2005-11-28	37.72	37.79	37.44	37.55	318300
2005-11-29	37.69	37.98	37.46	37.54	710100
2005-11-30	37.45	37.61	37.10	37.13	647800
2005-12-01	37.22	37.74	37.21	37.45	756000
2005-12-02	37.31	37.32	37.09	37.21	450100
2005-12-05	37.21	37.34	36.84	37.21	569400
2005-12-06	37.31	37.39	36.88	36.92	636800
2005-12-07	36.92	37.12	36.64	36.77	530100
2005-12-08	36.77	37.16	36.64	36.94	532900
2005-12-09	36.88	37.35	36.88	37.27	412600
2005-12-12	37.30	37.39	36.81	36.97	396800
2005-12-13	36.90	37.28	36.90	37.19	679400
2005-12-14	37.26	37.70	37.23	37.69	691600
2005-12-15	37.25	37.66	37.05	37.48	696300
2005-12-16	37.67	37.78	37.52	37.61	948700
2005-12-19	37.54	37.59	37.11	37.16	483700
2005-12-20	37.22	37.35	37.16	37.28	434000
2005-12-21	37.39	37.52	36.94	37.01	390000
2005-12-22	37.17	37.35	36.95	37.14	346100
2005-12-23	37.07	37.37	37.07	37.11	252300
2005-12-27	37.11	37.36	37.03	37.15	341400
2005-12-28	37.22	37.34	36.80	37.00	367200
2005-12-29	37.00	37.23	36.85	36.90	458900
2005-12-30	36.69	36.82	36.56	36.75	519500
2006-01-03	36.77	37.22	36.44	37.20	621400
2006-01-04	37.14	37.19	36.47	37.11	798100
2006-01-05	36.94	37.18	36.72	36.79	383500
2006-01-06	37.00	37.19	36.81	37.18	407300
2006-01-09	37.11	37.18	36.77	37.15	548200
2006-01-10	36.93	37.08	36.77	37.07	449400
2006-01-11	37.10	37.16	36.82	37.08	587600
2006-01-12	36.97	37.44	36.86	37.13	1039600
2006-01-13	37.13	37.35	37.01	37.32	542700
2006-01-17	37.26	37.63	37.19	37.51	790900
2006-01-18	37.44	37.58	37.22	37.42	752200
2006-01-19	37.43	37.52	37.20	37.32	544200
2006-01-20	37.20	37.38	36.80	36.90	572700
2006-01-23	36.80	37.06	36.63	36.80	396200
2006-01-24	36.80	37.44	36.76	37.39	1009100
2006-01-25	37.39	37.48	36.11	36.38	1231900
2006-01-26	36.50	36.67	36.08	36.22	686700
2006-01-27	36.23	36.67	36.12	36.14	573200
2006-01-30	36.08	36.15	35.91	35.96	529600
2006-01-31	35.88	36.11	35.80	35.91	564700
2006-02-01	35.91	36.17	35.90	36.02	774400
2006-02-02	35.91	35.98	35.34	35.51	828700
2006-02-03	35.31	35.48	35.03	35.03	672900
2006-02-06	34.97	35.77	34.94	35.76	999400
2006-02-07	35.69	35.87	35.60	35.82	746300
2006-02-08	35.81	35.86	35.57	35.77	1141600
2006-02-09	35.75	36.03	35.69	35.73	692400
2006-02-10	35.72	35.92	35.69	35.78	917800
2006-02-13	35.74	35.97	35.66	35.93	450700
2006-02-14	35.93	35.96	35.57	35.90	659100
2006-02-15	35.86	36.02	35.61	35.72	767200
2006-02-16	35.74	36.31	35.69	36.29	532600
2006-02-17	36.29	36.60	36.14	36.48	977100
2006-02-21	36.57	36.88	36.37	36.46	843000
2006-02-22	36.54	36.82	36.51	36.78	617000
2006-02-23	36.70	36.97	36.52	36.92	771300
2006-02-24	36.84	36.96	36.76	36.95	671000
2006-02-27	37.05	37.27	36.85	37.25	762700
2006-02-28	37.18	37.24	36.65	36.84	888600
2006-03-01	36.80	36.88	36.47	36.65	548300
2006-03-02	36.29	36.64	36.14	36.61	679900
2006-03-03	36.46	36.63	36.23	36.57	671900
2006-03-06	36.57	36.57	35.93	36.17	1829800
2006-03-07	36.17	36.71	35.85	36.02	524700
2006-03-08	35.93	36.30	35.61	35.95	687000
2006-03-09	35.91	36.05	35.71	35.77	1077100
2006-03-10	35.99	36.10	35.76	35.92	842900
2006-03-13	35.91	36.32	35.81	36.22	665900
2006-03-14	36.18	36.41	36.03	36.39	613500
2006-03-15	36.33	36.78	36.31	36.75	730700
2006-03-16	36.35	36.60	36.21	36.35	1012100
2006-03-17	36.50	36.53	36.30	36.49	774400
2006-03-20	36.48	36.49	35.81	35.95	581000
2006-03-21	35.97	35.97	35.64	35.70	521100
2006-03-22	35.72	35.86	35.57	35.80	453300
2006-03-23	35.69	35.80	35.52	35.65	583600
2006-03-24	35.57	35.61	35.16	35.21	1087200
2006-03-27	35.14	35.23	34.85	34.88	749400
2006-03-28	34.88	34.99	34.56	34.75	907300
2006-03-29	34.87	35.05	34.63	34.98	852700
2006-03-30	34.90	35.02	34.37	34.64	715300
2006-03-31	34.64	34.81	34.03	34.11	1099300
2006-04-03	34.46	35.00	34.35	34.73	1081900
2006-04-04	34.80	35.08	34.38	35.02	744300
2006-04-05	34.94	35.41	34.82	35.40	769600
2006-04-06	35.35	35.35	34.83	35.17	862600
2006-04-07	35.17	35.17	34.26	34.47	923100
2006-04-10	34.64	34.64	34.03	34.08	686300
2006-04-11	34.20	34.29	33.52	33.70	983800
2006-04-12	33.79	33.98	33.54	33.97	835200
2006-04-13	33.97	34.01	33.62	33.75	513100
2006-04-17	33.82	33.98	33.68	33.80	886900
2006-04-18	33.80	33.99	33.32	33.94	1559500
2006-04-19	33.94	34.10	33.41	33.80	1075300
2006-04-20	33.79	34.21	33.67	34.21	1032900
2006-04-21	34.40	34.62	34.26	34.48	974400
2006-04-24	34.50	34.90	34.33	34.84	809400
2006-04-25	34.76	34.79	34.11	34.27	830100
2006-04-26	34.27	34.53	33.91	34.17	687800
2006-04-27	34.17	35.05	33.82	34.92	1101300
2006-04-28	34.88	34.88	34.53	34.70	628900
2006-05-01	34.79	34.88	34.07	34.15	900100
2006-05-02	34.37	34.51	34.27	34.48	535700
2006-05-03	34.48	34.57	34.14	34.34	496200
2006-05-04	34.33	34.60	34.31	34.51	379100
2006-05-05	34.71	34.90	34.34	34.77	597300
2006-05-08	34.77	34.98	34.70	34.89	553500
2006-05-09	34.98	34.98	34.34	34.39	852200
2006-05-10	34.46	34.75	34.42	34.55	696000
2006-05-11	34.52	34.59	34.03	34.33	704500
2006-05-12	34.33	34.42	33.77	33.78	548300
2006-05-15	33.82	34.29	33.75	34.02	734500
2006-05-16	34.06	34.16	33.63	33.68	438900
2006-05-17	33.52	33.81	32.99	33.18	747100
2006-05-18	33.18	33.63	33.09	33.31	631500
2006-05-19	33.48	33.81	33.09	33.68	1012000
2006-05-22	33.68	34.32	33.54	34.19	1124900
2006-05-23	34.19	34.32	33.51	33.55	703100
2006-05-24	33.55	33.88	33.18	33.81	818800
2006-05-25	34.06	34.25	33.80	34.24	630700
2006-05-26	34.37	34.39	34.14	34.38	535500
2006-05-30	34.20	34.31	33.87	33.91	737200
2006-05-31	33.94	34.65	33.94	34.39	768000
2006-06-01	34.37	34.63	34.25	34.62	728800
2006-06-02	34.71	34.96	34.50	34.87	642300
2006-06-05	34.87	34.94	34.54	34.59	551500
2006-06-06	34.71	34.71	33.97	34.32	712000
2006-06-07	34.41	34.94	34.36	34.63	789200
2006-06-08	34.73	35.17	34.59	35.01	892900
2006-06-09	34.93	35.29	34.88	35.23	992600
2006-06-12	35.31	35.66	35.17	35.47	718200
2006-06-13	35.52	35.59	35.14	35.17	988500
2006-06-14	35.17	35.24	34.83	35.01	879400
2006-06-15	34.57	34.85	34.33	34.61	950800
2006-06-16	34.54	34.90	34.50	34.67	609400
2006-06-19	34.74	34.75	34.08	34.23	734800
2006-06-20	34.25	34.30	33.99	34.20	841300
2006-06-21	34.08	34.31	33.92	33.97	935000
2006-06-22	33.94	33.94	33.69	33.84	1002200
2006-06-23	33.84	33.97	33.61	33.75	812100
2006-06-26	33.75	33.99	33.71	33.88	618300
2006-06-27	33.92	34.04	33.72	33.83	581000
2006-06-28	33.93	34.03	33.74	33.98	535800
2006-06-29	34.20	34.63	34.03	34.54	831500
2006-06-30	34.57	34.69	34.33	34.66	903400
2006-07-03	34.66	34.87	34.54	34.85	321100
2006-07-05	34.61	34.83	34.58	34.69	553200
2006-07-06	34.76	34.77	34.54	34.72	361400
2006-07-07	34.72	35.23	34.59	35.04	650900
2006-07-10	35.21	35.37	34.97	35.29	465300
2006-07-11	35.32	35.50	35.23	35.45	380600
2006-07-12	35.52	35.52	35.11	35.23	642700
2006-07-13	35.23	35.61	35.23	35.42	991200
2006-07-14	35.35	35.51	35.05	35.17	464800
2006-07-17	35.20	35.62	35.17	35.31	598000
2006-07-18	35.48	35.48	35.11	35.30	738500
2006-07-19	35.47	35.81	35.34	35.54	806300
2006-07-20	35.48	35.97	35.45	35.83	630600
2006-07-21	36.03	36.37	35.80	36.28	754000
2006-07-24	36.27	36.54	36.25	36.29	834700
2006-07-25	36.32	36.66	36.21	36.60	642600
2006-07-26	36.59	36.78	36.43	36.77	895500
2006-07-27	36.92	37.12	36.20	36.25	1200300
2006-07-28	35.74	36.25	35.59	35.86	1828700
2006-07-31	35.91	36.27	35.86	36.01	1336200
2006-08-01	36.02	36.15	35.74	36.14	1189800
2006-08-02	36.14	36.37	35.88	36.00	889400
2006-08-03	36.00	36.13	35.45	35.51	524600
2006-08-04	35.76	35.92	35.45	35.81	671600
2006-08-07	35.70	35.84	35.02	35.11	456600
2006-08-08	35.17	35.54	35.14	35.35	649800
2006-08-09	35.55	35.66	35.34	35.37	555400
2006-08-10	35.40	35.45	35.09	35.35	531900
2006-08-11	35.25	35.27	35.10	35.11	264700
2006-08-14	35.40	35.40	35.03	35.09	799400
2006-08-15	35.23	35.23	34.88	35.03	862200
2006-08-16	35.21	35.21	34.71	34.77	604900
2006-08-17	34.72	34.80	34.41	34.65	529500
2006-08-18	34.85	35.07	34.71	34.93	437800
2006-08-21	34.95	35.17	34.88	34.92	374200
2006-08-22	34.94	35.02	34.84	34.93	401400
2006-08-23	34.97	35.03	34.47	34.50	310000
2006-08-24	34.61	34.83	34.48	34.82	381500
2006-08-25	34.83	34.87	34.63	34.75	323200
2006-08-28	34.82	35.36	34.72	35.33	568800
2006-08-29	35.34	35.63	35.17	35.57	876200
2006-08-30	35.65	35.65	35.18	35.19	1062100
2006-08-31	35.23	35.57	35.21	35.51	626900
2006-09-01	35.61	35.69	35.20	35.23	699400
2006-09-05	35.20	35.23	34.72	34.90	631600
2006-09-06	34.90	34.90	34.54	34.67	603700
2006-09-07	34.76	35.08	34.58	35.08	1688400
2006-09-08	35.07	35.22	35.00	35.03	1179600
2006-09-11	35.05	35.18	34.87	34.88	677200
2006-09-12	35.14	35.14	34.87	35.03	1322000
2006-09-13	35.05	35.52	34.88	35.45	1675400
2006-09-14	35.09	35.31	34.76	34.82	948300
2006-09-15	35.01	35.14	34.90	35.01	810200
2006-09-18	34.97	35.01	34.43	34.50	885600
2006-09-19	34.44	34.68	34.44	34.45	699300
2006-09-20	34.46	34.73	34.40	34.58	607400
2006-09-21	34.49	34.64	34.30	34.49	748600
2006-09-22	34.33	34.44	34.26	34.34	544700
2006-09-25	34.54	34.99	34.32	34.79	743000
2006-09-26	35.00	35.00	34.55	34.77	305600
2006-09-27	34.79	35.44	34.60	35.40	874600
2006-09-28	35.48	35.52	35.11	35.51	785400
2006-09-29	35.48	35.59	35.26	35.32	896500
2006-10-02	35.32	35.79	35.20	35.65	999600
2006-10-03	35.59	35.81	35.33	35.63	899000
2006-10-04	35.50	36.06	35.43	36.05	1295000
2006-10-05	35.97	36.14	35.79	35.96	636500
2006-10-06	35.95	36.00	35.57	35.67	542500
2006-10-09	35.65	35.75	35.45	35.71	292200
2006-10-10	35.75	35.81	35.58	35.75	360600
2006-10-11	35.77	36.54	35.77	36.44	1159300
2006-10-12	36.54	36.81	36.28	36.77	1240500
2006-10-13	36.90	36.90	36.48	36.75	827200
2006-10-16	36.94	37.00	36.73	36.91	724900
2006-10-17	36.99	37.60	36.94	37.59	1924000
2006-10-18	37.59	38.53	37.58	38.47	1688900
2006-10-19	38.47	38.54	38.25	38.50	1202000
2006-10-20	38.50	38.67	38.32	38.53	1614200
2006-10-23	38.53	38.66	38.14	38.54	1009300
2006-10-24	38.54	38.71	38.29	38.71	1046600
2006-10-25	38.70	39.11	38.65	38.95	798200
2006-10-26	38.71	38.82	38.41	38.49	892700
2006-10-27	38.46	38.55	38.40	38.43	558300
2006-10-30	38.54	38.63	38.37	38.50	446000
2006-10-31	38.54	38.67	38.33	38.65	799200
2006-11-01	38.92	39.28	38.76	39.11	961700
2006-11-02	39.16	39.27	38.83	39.12	1404100
2006-11-03	39.12	39.16	38.84	38.89	812900
2006-11-06	39.01	39.24	38.88	39.17	599100
2006-11-07	39.17	39.37	38.82	39.11	1360400
2006-11-08	39.12	39.33	38.97	39.21	1009400
2006-11-09	39.21	39.21	38.87	38.91	859200
2006-11-10	38.93	39.30	38.80	39.28	689400
2006-11-13	39.29	39.36	39.06	39.20	433900
2006-11-14	39.30	39.35	39.03	39.16	904400
2006-11-15	39.12	39.56	39.11	39.49	1110500
2006-11-16	39.57	39.96	39.52	39.83	769300
2006-11-17	39.86	40.20	39.82	39.95	1445200
2006-11-20	39.85	40.02	39.79	39.83	566700
2006-11-21	39.84	39.91	39.69	39.86	663100
2006-11-22	39.68	40.00	39.65	39.99	636900
2006-11-24	39.86	39.95	39.77	39.77	255800
2006-11-27	39.79	39.80	39.55	39.58	596100
2006-11-28	39.59	39.79	39.43	39.65	791100
2006-11-29	39.62	39.96	39.61	39.90	884600
2006-11-30	39.89	40.16	39.78	40.07	1076000
2006-12-01	40.07	40.30	39.97	40.25	928700
2006-12-04	40.25	40.76	40.25	40.65	644900
2006-12-05	40.65	40.70	40.50	40.64	614300
2006-12-06	40.65	40.66	40.46	40.50	514400
2006-12-07	40.61	40.64	40.16	40.24	547300
2006-12-08	40.32	40.57	40.05	40.18	597100
2006-12-11	40.33	40.73	40.20	40.70	891700
2006-12-12	40.73	41.37	40.72	41.34	1271600
2006-12-13	41.48	41.63	41.30	41.48	930900
2006-12-14	41.22	41.62	41.11	41.50	2139400
2006-12-15	41.61	41.62	41.23	41.45	977600
2006-12-18	41.41	41.50	40.99	41.04	802000
2006-12-19	41.02	41.40	40.84	41.27	731800
2006-12-20	41.31	41.48	41.15	41.16	653800
2006-12-21	41.11	41.32	41.04	41.16	650400
2006-12-22	41.31	41.31	41.03	41.10	560200
2006-12-26	41.16	41.56	41.11	41.51	446400
2006-12-27	41.62	41.90	41.62	41.85	621600
2006-12-28	41.84	41.87	41.33	41.36	502500
2006-12-29	41.36	41.44	41.00	41.19	622800
2007-01-03	41.29	42.05	41.24	41.86	1184400
2007-01-04	41.71	41.95	41.44	41.50	581500
2007-01-05	41.39	41.44	40.30	40.56	1100600
2007-01-08	40.43	40.66	40.19	40.39	633800
2007-01-09	40.39	40.46	40.07	40.20	994800
2007-01-10	40.22	40.28	39.88	40.13	752400
2007-01-11	40.22	40.30	39.68	39.80	1199900
2007-01-12	39.68	39.92	39.05	39.10	1373100
2007-01-16	38.97	39.66	38.41	39.39	882100
2007-01-17	39.56	39.56	39.10	39.45	706200
2007-01-18	39.45	39.51	39.16	39.19	691400
2007-01-19	39.22	39.31	38.93	39.18	678200
2007-01-22	39.10	39.14	38.90	39.05	634200
2007-01-23	39.05	39.24	38.97	39.05	900500
2007-01-24	38.93	39.74	38.93	39.59	1248600
2007-01-25	39.59	39.61	39.19	39.22	738200
2007-01-26	39.33	39.42	39.05	39.17	1027600
2007-01-29	39.22	39.56	39.16	39.31	1025700
2007-01-30	39.43	39.51	39.29	39.40	912900
2007-01-31	39.44	39.65	39.13	39.45	961500
2007-02-01	39.50	39.85	39.48	39.73	1097400
2007-02-02	39.74	40.11	39.74	39.94	966700
2007-02-05	39.94	40.10	39.73	40.07	1035600
2007-02-06	40.07	40.36	40.07	40.18	1215800
2007-02-07	40.12	40.29	40.07	40.19	452500
2007-02-08	40.07	40.35	40.07	40.35	751600
2007-02-09	40.41	40.58	40.09	40.26	1195100
2007-02-12	40.19	40.30	39.76	39.77	1112346
2007-02-13	40.25	40.99	40.14	40.84	3482484
2007-02-14	40.84	41.34	40.84	41.11	1655852
2007-02-15	41.10	41.21	40.81	40.91	866900
2007-02-16	40.71	41.00	40.47	40.83	1080400
2007-02-20	40.87	40.92	40.73	40.83	1004200
2007-02-21	40.83	40.86	40.39	40.66	1290000
2007-02-22	40.78	40.87	40.57	40.64	1179100
2007-02-23	40.68	40.80	40.53	40.63	566100
2007-02-26	41.18	41.43	40.68	40.75	1087400
2007-02-27	40.82	40.84	39.47	39.68	1268300
2007-02-28	39.68	39.88	39.16	39.39	2097700
2007-03-01	39.40	39.88	39.05	39.79	1462278
2007-03-02	40.20	40.37	39.65	39.68	1650100
2007-03-05	39.39	39.56	38.99	38.99	974500
2007-03-06	39.04	39.53	38.90	39.50	943300
2007-03-07	39.44	39.79	39.21	39.40	1376900
2007-03-08	39.56	39.69	39.27	39.33	866500
2007-03-09	39.44	39.73	39.25	39.55	715800
2007-03-12	39.42	39.67	39.37	39.56	1044600
2007-03-13	39.45	39.87	39.15	39.24	1653200
2007-03-14	39.34	39.59	38.84	39.41	1936400
2007-03-15	38.96	39.85	38.86	39.55	1609405
2007-03-16	39.65	39.85	39.33	39.40	1256900
2007-03-19	39.62	39.89	39.37	39.84	909989
2007-03-20	39.72	40.40	39.57	40.39	861400
2007-03-21	40.29	40.84	39.90	40.67	1389540
2007-03-22	40.59	40.70	40.24	40.38	1055600
2007-03-23	40.49	40.67	40.12	40.63	983600
2007-03-26	40.58	40.85	40.33	40.85	1333400
2007-03-27	40.75	40.90	40.48	40.70	1029500
2007-03-28	40.48	41.31	40.47	40.97	1622250
2007-03-29	41.10	41.29	40.76	40.99	1036946
2007-03-30	40.93	41.05	40.35	40.76	1961000
2007-04-02	40.67	41.61	40.67	41.46	1410900
2007-04-03	41.48	41.63	41.23	41.39	966900
2007-04-04	41.48	41.56	41.05	41.14	1250017
2007-04-05	41.03	41.37	40.99	41.19	654300
2007-04-09	41.19	41.39	41.19	41.33	443800
2007-04-10	41.20	41.63	41.16	41.62	509600
2007-04-11	41.54	41.73	41.36	41.51	890500
2007-04-12	41.45	41.72	41.38	41.69	889200
2007-04-13	41.78	41.79	41.37	41.44	1143292
2007-04-16	41.47	41.70	41.28	41.68	938000
2007-04-17	42.18	42.18	41.49	41.90	686500
2007-04-18	41.68	41.96	41.59	41.77	634400
2007-04-19	42.18	42.37	41.43	41.46	828700
2007-04-20	41.78	42.31	41.50	42.28	1371200
2007-04-23	42.16	42.55	42.16	42.40	770597
2007-04-24	42.32	42.71	42.16	42.64	865900
2007-04-25	43.10	43.85	43.04	43.77	1870300
2007-04-26	43.76	44.09	43.76	43.78	1536215
2007-04-27	43.65	43.73	43.27	43.38	1107390
2007-04-30	43.31	43.47	43.04	43.04	928800
2007-05-01	43.06	43.84	43.06	43.64	1889900
2007-05-02	43.49	43.87	43.24	43.69	1202300
2007-05-03	43.69	44.19	43.35	43.82	1162700
2007-05-04	43.81	44.01	43.60	43.73	757300
2007-05-07	43.72	44.39	43.70	44.05	876887
2007-05-08	44.03	44.17	43.83	44.13	1431700
2007-05-09	44.11	44.28	43.98	44.18	1297300
2007-05-10	44.07	44.19	43.99	44.05	1704400
2007-05-11	44.19	44.29	44.01	44.24	1492600
2007-05-14	44.30	44.91	44.21	44.75	1129650
2007-05-15	44.89	45.33	44.73	44.78	866900
2007-05-16	44.86	45.04	44.71	44.92	747491
2007-05-17	44.67	45.01	44.67	44.92	776900
2007-05-18	44.98	45.05	44.81	45.03	631070
2007-05-21	45.18	45.93	45.14	45.72	1346300
2007-05-22	45.77	46.58	45.72	46.12	2066400
2007-05-23	46.07	46.39	45.52	45.54	1905900
2007-05-24	45.27	45.43	44.49	44.52	1281778
2007-05-25	44.62	45.01	43.88	44.42	1229650
2007-05-29	44.50	45.06	44.45	44.48	869300
2007-05-30	44.31	44.97	44.25	44.91	1332200
2007-05-31	44.91	45.15	44.71	44.99	1632240
2007-06-01	45.21	45.46	44.65	44.85	1423300
2007-06-04	44.69	44.97	44.31	44.63	1359400
2007-06-05	44.64	44.84	44.40	44.58	3076400
2007-06-06	44.59	44.64	43.71	43.73	3702892
2007-06-07	43.73	43.73	41.97	41.97	3407344
2007-06-08	41.94	42.72	41.78	42.59	1787812
2007-06-11	42.59	43.63	42.59	43.19	2070000
2007-06-12	43.03	43.19	42.39	42.53	1046500
2007-06-13	42.87	43.65	42.84	43.60	1297000
2007-06-14	43.22	43.54	42.88	43.38	1390400
2007-06-15	43.58	44.06	43.47	43.72	1073500
2007-06-18	43.78	43.88	43.19	43.19	638400
2007-06-19	43.33	43.48	42.92	43.30	803700
2007-06-20	43.31	43.48	42.14	42.16	1586300
2007-06-21	42.07	42.56	41.90	42.10	1438974
2007-06-22	42.09	42.09	41.04	41.23	1852700
2007-06-25	41.08	42.00	41.04	41.32	1335800
2007-06-26	41.32	41.77	40.80	40.81	2548000
2007-06-27	40.42	41.37	40.18	41.31	1919300
2007-06-28	41.33	41.60	41.00	41.03	1303600
2007-06-29	41.10	41.49	40.60	41.03	1947863
2007-07-02	41.15	41.47	40.54	41.44	1800700
2007-07-03	41.52	42.24	41.40	41.77	1086200
2007-07-05	41.70	41.99	41.23	41.68	1261822
2007-07-06	41.44	41.61	41.02	41.37	1121700
2007-07-09	41.57	41.83	41.39	41.63	894600
2007-07-10	41.32	41.69	41.06	41.06	1246700
2007-07-11	41.10	41.79	41.09	41.79	1491300
2007-07-12	41.79	43.11	41.55	43.11	1919791
2007-07-13	43.01	43.55	42.83	43.31	1286714
2007-07-16	43.31	43.61	42.75	42.82	1026348
2007-07-17	43.07	43.08	42.58	42.62	907700
2007-07-18	41.90	42.98	41.90	42.91	1305490
2007-07-19	42.86	43.73	42.77	43.68	1129002
2007-07-20	43.73	43.99	43.23	43.30	1367961
2007-07-23	43.36	44.02	43.26	43.57	788500
2007-07-24	43.39	43.75	42.03	42.12	1571100
2007-07-25	42.37	42.70	41.34	42.31	1959500
2007-07-26	42.24	42.36	40.84	41.37	2221300
2007-07-27	41.37	41.56	39.44	39.44	3494600
2007-07-30	39.33	40.43	39.15	40.27	2156700
2007-07-31	40.42	40.97	39.46	39.46	2104200
2007-08-01	39.35	41.07	39.34	41.03	1857939
2007-08-02	41.05	41.53	40.55	40.94	1487100
2007-08-03	40.99	41.31	39.29	39.33	2048100
2007-08-06	39.64	41.21	39.13	41.21	1326500
2007-08-07	40.84	42.16	40.60	41.82	1615600
2007-08-08	41.98	42.99	41.55	42.45	2193500
2007-08-09	41.68	42.41	41.01	41.06	1858600
2007-08-10	40.42	41.56	39.82	40.87	1675102
2007-08-13	41.11	42.55	40.95	41.85	1487300
2007-08-14	41.36	41.87	40.43	40.43	1899700
2007-08-15	40.25	41.08	39.57	39.61	1182700
2007-08-16	39.31	40.13	38.51	39.80	1932141
2007-08-17	41.07	41.27	39.29	40.58	2000300
2007-08-20	40.48	40.58	39.62	40.39	1441900
2007-08-21	40.03	41.27	40.02	40.89	1447000
2007-08-22	41.16	41.24	40.66	41.07	717000
2007-08-23	41.31	41.40	40.76	41.03	675700
2007-08-24	41.10	41.74	40.74	41.74	692100
2007-08-27	41.48	41.53	40.37	40.46	1160987
2007-08-28	39.78	40.48	39.60	39.65	1289100
2007-08-29	40.02	40.97	39.90	40.94	964200
2007-08-30	40.63	41.05	40.27	40.52	643000
2007-08-31	40.88	41.00	40.26	40.68	778100
2007-09-04	40.82	41.56	40.75	41.30	752300
2007-09-05	41.27	41.42	40.84	41.16	1317800
2007-09-06	41.22	41.38	40.74	41.25	888900
2007-09-07	40.07	41.03	40.07	40.61	1145200
2007-09-10	40.82	41.04	40.23	40.60	805400
2007-09-11	40.76	40.93	40.52	40.91	969100
2007-09-12	40.88	41.27	40.88	41.08	1470200
2007-09-13	41.40	41.55	41.01	41.16	778000
2007-09-14	41.05	41.59	41.03	41.49	779488
2007-09-17	40.84	41.17	40.53	41.02	1083100
2007-09-18	41.31	41.70	40.79	41.70	1386700
2007-09-19	41.85	42.25	41.62	42.15	1035000
2007-09-20	42.15	42.15	41.45	41.62	736900
2007-09-21	42.08	42.25	41.59	41.88	1386400
2007-09-24	41.67	42.24	41.62	41.86	1453489
2007-09-25	41.73	42.38	41.61	41.84	998000
2007-09-26	42.16	42.36	41.69	42.21	805800
2007-09-27	42.53	42.53	41.70	42.19	934800
2007-09-28	42.20	42.20	41.08	41.22	1001700
2007-10-01	41.47	41.90	41.33	41.76	874900
2007-10-02	41.84	41.97	41.43	41.59	559000
2007-10-03	41.38	41.50	40.78	41.22	721600
2007-10-04	41.42	41.69	41.18	41.67	561800
2007-10-05	41.69	42.03	41.44	41.64	609300
2007-10-08	41.52	42.01	41.50	41.67	349200
2007-10-09	41.72	42.65	41.58	42.58	1537200
2007-10-10	42.53	42.72	42.31	42.52	1306700
2007-10-11	43.04	43.38	42.71	42.87	1163300
2007-10-12	43.08	43.55	42.87	42.99	1311800
2007-10-15	42.93	43.24	41.90	42.27	773400
2007-10-16	42.45	42.47	41.79	41.92	748161
2007-10-17	42.24	42.33	41.18	41.49	1039600
2007-10-18	41.23	41.63	41.22	41.50	737900
2007-10-19	41.50	41.57	40.44	40.44	1677000
2007-10-22	40.20	40.99	40.03	40.91	725300
2007-10-23	41.35	41.35	40.15	40.45	1064200
2007-10-24	40.38	41.00	40.20	40.81	1014800
2007-10-25	40.84	41.41	40.70	41.31	818500
2007-10-26	41.44	41.68	41.14	41.67	874000
2007-10-29	41.76	42.25	41.67	41.79	720900
2007-10-30	41.68	42.41	41.68	41.81	885400
2007-10-31	41.98	42.49	41.78	42.20	961700
2007-11-01	41.99	42.27	41.34	41.45	987000
2007-11-02	41.58	42.54	41.00	41.68	1780400
2007-11-05	42.54	42.54	40.91	41.67	1118287
2007-11-06	41.96	41.96	40.90	41.44	791800
2007-11-07	40.93	41.18	40.09	40.09	1404603
2007-11-08	39.96	41.33	39.95	41.32	1639228
2007-11-09	40.76	41.42	40.51	40.70	1620400
2007-11-12	40.32	40.92	40.32	40.47	2154615
2007-11-13	40.47	41.01	40.22	41.01	2084500
2007-11-14	41.10	41.22	40.70	40.76	1367000
2007-11-15	40.87	41.13	40.28	40.78	1780100
2007-11-16	41.07	41.42	40.63	41.27	1179400
2007-11-19	40.93	41.50	40.70	41.22	1381547
2007-11-20	41.21	41.90	41.01	41.82	1566760
2007-11-21	41.39	42.08	41.39	41.48	1450534
2007-11-23	41.67	41.67	41.02	41.49	372601
2007-11-26	41.40	42.16	41.18	41.30	1245780
2007-11-27	41.43	41.88	41.01	41.35	1298647
2007-11-28	41.49	41.90	41.24	41.44	2046900
2007-11-29	41.39	41.68	40.97	41.25	1229300
2007-11-30	41.66	41.79	41.35	41.73	1674489
2007-12-03	41.55	42.30	41.55	42.19	1248693
2007-12-04	41.94	42.47	41.69	42.47	1677124
2007-12-05	42.57	43.22	42.42	43.22	1311100
2007-12-06	43.21	43.39	42.70	43.39	1049455
2007-12-07	43.38	43.52	42.64	42.97	1419472
2007-12-10	43.00	43.21	42.78	43.07	1155970
2007-12-11	43.22	43.31	42.03	42.13	1469640
2007-12-12	42.98	42.98	41.11	41.45	2651388
2007-12-13	41.00	41.39	40.63	41.32	2197200
2007-12-14	40.39	40.51	39.78	39.81	2354711
2007-12-17	39.72	39.93	38.92	39.10	2199035
2007-12-18	39.14	39.45	38.87	39.04	1943600
2007-12-19	39.14	39.31	38.82	39.01	1477963
2007-12-20	39.22	39.22	38.29	38.73	1357900
2007-12-21	38.93	39.01	38.20	38.44	2344916
2007-12-24	38.55	38.80	38.48	38.63	546750
2007-12-26	38.46	38.66	38.25	38.36	883151
2007-12-27	38.36	38.66	37.74	37.74	976835
2007-12-28	37.79	38.24	37.59	38.01	1102450
2007-12-31	37.79	38.20	37.40	37.40	1481348
2008-01-02	37.41	37.82	37.34	37.48	2183000
2008-01-03	37.67	37.68	36.88	36.91	1545600
2008-01-04	36.67	37.09	36.59	36.59	1126600
2008-01-07	36.88	37.17	36.68	37.06	1804820
2008-01-08	37.22	37.43	36.91	36.97	1583750
2008-01-09	36.68	37.62	36.68	37.62	2449250
2008-01-10	37.41	38.26	37.39	37.87	2205600
2008-01-11	37.60	37.99	37.48	37.69	1818945
2008-01-14	37.92	38.58	37.71	38.48	2626600
2008-01-15	38.08	38.48	37.62	37.66	1967300
2008-01-16	37.78	38.23	37.59	37.75	1906600
2008-01-17	37.79	37.94	36.58	36.67	1791935
2008-01-18	36.99	37.19	36.14	36.33	2272958
2008-01-22	34.71	35.86	34.71	35.36	2564957
2008-01-23	35.39	37.25	35.12	37.19	4142619
2008-01-24	36.99	37.14	35.52	35.65	2445946
2008-01-25	35.97	36.11	35.13	35.28	1189943
2008-01-28	35.44	36.04	35.28	35.71	1583786
2008-01-29	36.03	36.31	35.55	35.64	1411846
2008-01-30	36.21	36.65	35.57	35.63	1780340
2008-01-31	35.35	36.56	35.15	36.30	2558234
2008-02-01	36.37	37.18	36.25	37.09	1355800
2008-02-04	37.06	37.64	36.93	37.35	1085774
2008-02-05	36.83	36.98	36.05	36.12	1105095
2008-02-06	36.43	36.82	36.22	36.26	849713
2008-02-07	36.04	36.16	35.17	35.54	1634320
2008-02-08	35.28	35.69	35.14	35.62	906900
2008-02-11	35.68	35.82	35.40	35.64	774619
2008-02-12	35.74	36.00	35.57	35.89	701200
2008-02-13	35.97	36.31	35.44	35.51	878399
2008-02-14	35.57	35.98	35.04	35.23	722510
2008-02-15	35.23	35.65	34.91	35.54	1196900
2008-02-19	35.95	36.33	35.74	36.08	1338800
2008-02-20	35.69	36.15	35.57	36.08	879671
2008-02-21	36.00	36.24	35.04	36.24	1604744
2008-02-22	36.33	36.34	35.08	35.47	1409131
2008-02-25	35.65	35.75	35.31	35.56	1456918
2008-02-26	35.50	35.85	35.36	35.78	1120801
2008-02-27	35.63	35.97	35.00	35.05	1401919
2008-02-28	34.88	35.30	34.83	35.23	1775449
2008-02-29	35.33	35.33	33.71	33.87	1467985
2008-03-03	33.90	34.27	33.63	34.20	1001691
2008-03-04	34.04	34.76	34.04	34.64	1355646
2008-03-05	34.80	34.80	34.18	34.60	1111776
2008-03-06	34.48	34.54	33.63	33.65	1159240
2008-03-07	33.59	33.78	33.17	33.63	1212800
2008-03-10	33.61	33.82	33.17	33.57	1602300
2008-03-11	34.26	34.68	33.79	34.68	1611004
2008-03-12	34.94	34.94	34.09	34.09	1203919
2008-03-13	33.99	34.02	33.39	33.86	1095208
2008-03-14	34.29	34.29	33.02	33.41	1156573
2008-03-17	32.74	33.34	32.22	33.00	1294913
2008-03-18	33.19	33.64	32.97	33.61	1012146
2008-03-19	33.97	34.14	33.03	33.03	872150
2008-03-20	33.07	33.54	32.69	33.36	871570
2008-03-24	33.44	33.51	32.89	33.19	626577
2008-03-25	33.14	33.23	32.83	33.06	1005815
2008-03-26	32.95	33.33	32.92	33.07	620237
2008-03-27	33.47	33.61	33.15	33.29	1153406
2008-03-28	33.57	33.57	32.81	32.94	1166220
2008-03-31	32.94	33.17	32.56	33.09	1812711
2008-04-01	33.16	33.94	33.14	33.84	1151600
2008-04-02	33.86	34.43	33.82	34.20	828147
2008-04-03	34.06	34.38	33.77	34.22	784742
2008-04-04	34.27	35.14	34.16	34.54	932205
2008-04-07	34.78	34.78	34.32	34.43	823050
2008-04-08	34.20	34.47	33.94	34.03	1060887
2008-04-09	34.11	34.38	33.99	34.20	545100
2008-04-10	34.46	34.53	34.19	34.41	1269155
2008-04-11	34.07	34.87	34.07	34.60	1127236
2008-04-14	34.66	34.98	34.55	34.95	766740
2008-04-15	34.96	35.50	34.96	35.35	1328704
2008-04-16	35.58	36.04	35.27	36.04	790809
2008-04-17	35.86	36.22	35.76	35.99	841198
2008-04-18	36.44	36.53	35.90	36.22	665054
2008-04-21	36.14	36.20	35.58	35.65	832317
2008-04-22	35.48	35.55	35.10	35.27	907984
2008-04-23	35.69	35.69	35.16	35.30	694545
2008-04-24	35.56	35.56	34.91	34.95	1602326
2008-04-25	35.16	35.32	34.80	34.92	745676
2008-04-28	34.88	35.27	34.76	34.82	714130
2008-04-29	34.87	35.02	34.46	34.51	780165
2008-04-30	34.55	34.88	34.26	34.30	1106217
2008-05-01	35.73	35.73	34.74	35.26	1435316
2008-05-02	35.51	35.63	35.18	35.18	1167683
2008-05-05	35.00	35.52	34.94	35.50	974561
2008-05-06	35.51	35.97	35.10	35.80	1031176
2008-05-07	35.96	36.17	35.63	35.85	1282767
2008-05-08	35.98	36.38	35.78	36.08	973445
2008-05-09	35.94	36.37	35.73	36.15	811294
2008-05-12	36.32	36.58	36.19	36.46	785170
2008-05-13	36.52	36.62	36.20	36.51	639656
2008-05-14	36.72	37.19	36.51	37.15	915273
2008-05-15	36.96	37.34	36.82	37.24	776729
2008-05-16	37.21	37.35	37.01	37.29	713528
2008-05-19	37.24	37.87	37.24	37.69	1198648
2008-05-20	37.43	37.67	37.22	37.28	872811
2008-05-21	37.33	37.79	37.03	37.15	1197416
2008-05-22	36.94	37.58	36.94	37.56	676955
2008-05-23	37.39	37.39	36.89	37.01	991370
2008-05-27	37.10	37.28	36.97	37.22	1294101
2008-05-28	37.24	37.65	37.14	37.64	983562
2008-05-29	37.45	38.08	37.39	37.88	893994
2008-05-30	37.97	38.14	37.45	37.64	1901573
2008-06-02	37.48	37.63	36.86	37.05	1212776
2008-06-03	37.32	37.48	37.05	37.33	1709585
2008-06-04	37.18	38.00	37.18	37.87	1103624
2008-06-05	37.69	38.13	37.51	37.91	1124209
2008-06-06	37.74	37.93	37.02	37.05	996808
2008-06-09	36.94	37.82	36.94	37.74	764682
2008-06-10	37.41	37.87	37.32	37.79	673574
2008-06-11	37.65	37.76	37.11	37.34	1193248
2008-06-12	37.20	37.21	36.50	37.04	1351749
2008-06-13	36.95	37.68	36.71	37.53	768080
2008-06-16	37.45	37.45	36.81	37.19	684899
2008-06-17	37.27	37.63	37.25	37.47	1126180
2008-06-18	37.47	37.68	37.15	37.25	572165
2008-06-19	36.98	37.51	36.97	37.31	802003
2008-06-20	37.11	37.45	36.58	36.58	876953
2008-06-23	36.77	37.30	36.64	36.77	669273
2008-06-24	36.60	36.82	36.37	36.61	750132
2008-06-25	36.48	37.41	36.48	37.17	741486
2008-06-26	36.91	37.10	35.97	35.98	1060649
2008-06-27	35.97	36.29	35.27	35.27	1101550
2008-06-30	35.33	36.33	35.32	36.11	1328036
2008-07-01	35.79	36.65	35.62	36.43	1985535
2008-07-02	35.45	37.38	35.28	36.76	2055822
2008-07-03	36.99	37.34	36.24	36.34	815820
2008-07-07	36.42	37.12	36.25	36.48	1611250
2008-07-08	36.41	37.23	36.25	37.22	1490246
2008-07-09	37.17	38.26	37.16	37.80	1866767
2008-07-10	37.88	38.23	37.62	37.76	1504299
2008-07-11	37.48	37.66	37.06	37.19	1303583
2008-07-14	37.56	37.57	36.55	36.70	1013848
2008-07-15	36.46	36.90	36.13	36.60	1780253
2008-07-16	36.68	36.87	35.75	35.98	1476318
2008-07-17	36.14	36.19	35.23	35.53	1478040
2008-07-18	35.50	36.21	35.31	35.67	1230080
2008-07-21	35.67	36.09	35.53	35.91	718486
2008-07-22	35.66	36.31	35.63	35.74	822639
2008-07-23	35.74	35.91	34.85	35.12	1113319
2008-07-24	35.11	35.40	34.85	35.16	1245047
2008-07-25	35.30	35.47	34.88	34.91	774955
2008-07-28	34.90	35.12	34.60	34.88	1150201
2008-07-29	34.75	35.00	34.59	34.94	849231
2008-07-30	34.85	35.50	34.85	35.35	1230258
2008-07-31	35.00	35.22	34.31	34.87	2258598
2008-08-01	34.92	35.05	33.86	33.87	1366633
2008-08-04	33.69	34.03	33.62	33.77	1383855
2008-08-05	33.95	34.83	33.62	34.83	1374614
2008-08-06	34.71	35.05	34.47	34.60	1388521
2008-08-07	34.51	34.78	34.03	34.20	2189779
2008-08-08	34.37	34.90	34.11	34.87	915468
2008-08-11	34.87	35.51	34.48	35.18	1461370
2008-08-12	34.90	35.34	34.85	35.07	777957
2008-08-13	35.09	35.45	34.86	35.27	608445
2008-08-14	35.14	35.34	34.62	35.11	552003
2008-08-15	35.19	36.58	35.05	35.48	703673
2008-08-18	35.62	36.08	35.58	35.99	889669
2008-08-19	35.90	36.16	35.43	35.90	703204
2008-08-20	35.92	35.97	35.52	35.78	797715
2008-08-21	35.39	35.97	35.39	35.80	575208
2008-08-22	35.95	36.24	35.86	36.15	422131
2008-08-25	36.04	36.14	35.51	35.61	701507
2008-08-26	35.57	35.77	35.36	35.67	636451
2008-08-27	35.68	36.27	35.54	36.14	656631
2008-08-28	36.29	36.35	36.06	36.32	1763532
2008-08-29	36.23	36.46	35.83	35.87	595036
2008-09-02	35.85	36.46	35.43	35.57	850468
2008-09-03	35.55	35.57	35.18	35.47	877209
2008-09-04	35.35	35.59	35.14	35.42	961850
2008-09-05	35.23	35.34	34.77	35.26	993928
2008-09-08	35.57	36.68	35.55	36.68	1000418
2008-09-09	36.75	37.38	36.37	36.73	1783329
2008-09-10	36.82	37.32	36.67	37.03	1410902
2008-09-11	36.53	37.16	36.07	36.94	1291310
2008-09-12	36.78	37.35	36.64	37.13	758236
2008-09-15	36.42	37.39	36.29	36.59	1164402
2008-09-16	36.41	36.56	35.44	36.29	2476576
2008-09-17	35.79	36.12	34.95	34.97	1644764
2008-09-18	35.17	36.00	34.83	35.78	2303108
2008-09-19	36.01	37.60	34.69	36.02	2488593
2008-09-22	35.99	35.99	34.96	35.17	912481
2008-09-23	35.17	35.55	34.53	34.55	983748
2008-09-24	34.53	34.93	34.19	34.74	822240
2008-09-25	34.97	35.37	34.74	34.97	1302275
2008-09-26	34.66	34.97	34.14	34.69	1341176
2008-09-29	34.34	34.46	33.21	33.53	2538033
2008-09-30	34.13	34.14	33.00	34.14	1331972
2008-10-01	33.87	34.82	33.65	34.64	1009801
2008-10-02	33.12	34.81	33.12	34.03	1213871
2008-10-03	34.43	34.64	33.22	33.54	1841045
2008-10-06	33.12	33.56	30.95	31.93	1298053
2008-10-07	32.20	32.65	30.75	30.76	1547438
2008-10-08	30.63	30.93	29.50	29.87	1954438
2008-10-09	29.81	30.03	27.23	27.23	2016174
2008-10-10	26.38	27.13	23.67	25.88	3371967
2008-10-13	27.19	28.84	25.95	28.80	1587651
2008-10-14	30.26	30.61	28.31	29.36	3298225
2008-10-15	29.28	29.56	27.07	27.60	2306024
2008-10-16	27.91	28.85	26.60	28.68	2219338
2008-10-17	28.14	30.09	27.56	28.66	1484533
2008-10-20	28.92	31.05	28.41	30.88	1800424
2008-10-21	30.64	31.18	29.31	29.61	1018856
2008-10-22	29.01	29.62	27.75	28.49	1334901
2008-10-23	28.72	30.23	27.67	28.85	2095136
2008-10-24	27.22	28.79	26.80	28.09	1403401
2008-10-27	27.69	28.72	27.23	27.54	1469100
2008-10-28	28.23	31.35	27.52	31.12	1600436
2008-10-29	30.89	31.12	29.13	29.68	1283554
2008-10-30	30.70	31.23	29.80	31.12	1090568
2008-10-31	31.06	31.40	29.75	30.03	1946239
2008-11-03	30.21	32.56	29.78	32.35	2261556
2008-11-04	33.00	33.00	32.09	32.43	1779828
2008-11-05	30.84	31.87	30.84	31.41	1548528
2008-11-06	31.14	31.49	29.87	30.22	1285045
2008-11-07	30.26	32.41	30.26	32.26	1400729
2008-11-10	32.73	32.76	30.60	31.02	1211397
2008-11-11	30.59	31.44	29.99	30.69	1256439
2008-11-12	30.07	30.37	29.61	29.82	974224
2008-11-13	30.03	32.23	29.51	32.23	1684334
2008-11-14	31.76	32.75	30.83	31.29	933222
2008-11-17	30.91	31.61	30.27	30.83	1099746
2008-11-18	30.70	31.35	29.85	30.89	1188580
2008-11-19	30.81	31.68	29.95	29.95	1031679
2008-11-20	29.67	30.32	28.12	28.59	1670701
2008-11-21	29.23	31.27	28.50	31.25	1701066
2008-11-24	31.75	31.80	30.25	30.50	1476960
2008-11-25	31.11	31.80	30.05	30.76	1672398
2008-11-26	30.11	30.95	30.04	30.94	1046674
2008-11-28	30.63	31.67	30.63	31.64	458560
2008-12-01	31.36	31.36	29.71	29.73	928725
2008-12-02	29.95	30.50	29.51	30.33	831216
2008-12-03	29.80	30.72	29.59	30.69	862036
2008-12-04	30.36	30.64	28.10	28.60	1286353
2008-12-05	28.30	29.22	27.57	29.05	1231567
2008-12-08	29.66	29.93	29.04	29.45	1252272
2008-12-09	29.24	30.16	29.24	29.45	1171350
2008-12-10	29.94	30.44	29.55	29.92	950892
2008-12-11	29.12	29.86	29.00	29.28	1342076
2008-12-12	28.99	29.35	28.41	29.30	1277397
2008-12-15	29.29	29.51	28.55	28.95	999919
2008-12-16	29.05	30.03	29.03	30.03	1102250
2008-12-17	29.36	29.92	29.25	29.38	876965
2008-12-18	29.52	30.15	29.25	29.50	938923
2008-12-19	30.36	30.53	29.53	29.60	1946673
2008-12-22	29.38	30.04	29.28	29.78	1275187
2008-12-23	30.24	30.24	29.21	29.64	1242722
2008-12-24	29.65	30.16	29.56	29.77	289053
2008-12-26	29.87	30.12	29.74	29.93	280618
2008-12-29	29.95	30.17	29.72	30.16	667245
2008-12-30	30.16	30.45	29.88	30.45	885291
2008-12-31	30.41	30.53	30.11	30.35	899697
2009-01-02	30.74	30.95	30.25	30.81	694831
2009-01-05	30.67	31.26	30.38	31.12	1484453
2009-01-06	31.28	31.57	30.68	30.84	1695012
2009-01-07	30.63	30.88	30.15	30.38	1165803
2009-01-08	30.36	30.46	30.09	30.46	1085430
2009-01-09	30.61	30.67	30.09	30.29	830549
2009-01-12	30.33	30.63	30.21	30.42	1166009
2009-01-13	30.36	30.41	29.35	29.55	1101961
2009-01-14	29.32	29.32	28.62	29.06	932623
2009-01-15	28.93	29.18	28.66	29.18	1132366
2009-01-16	29.37	29.90	29.19	29.57	1230272
2009-01-20	29.39	29.75	28.90	29.02	1380447
2009-01-21	29.41	29.41	28.50	29.16	1349165
2009-01-22	28.80	29.43	28.76	29.18	1181367
2009-01-23	28.80	28.89	28.18	28.69	1262202
2009-01-26	28.80	29.63	28.76	29.33	922291
2009-01-27	29.40	30.19	29.24	30.04	1091528
2009-01-28	30.37	30.41	29.86	30.21	914583
2009-01-29	29.89	30.58	29.58	29.72	873398
2009-01-30	29.64	30.20	29.18	29.35	1423761
2009-02-02	29.11	29.60	28.89	29.40	876479
2009-02-03	29.46	29.52	29.12	29.25	1069712
2009-02-04	29.43	29.53	29.06	29.37	1219544
2009-02-05	29.24	29.65	28.85	29.52	1265618
2009-02-06	29.42	30.00	29.18	29.75	1217691
2009-02-09	29.70	29.72	29.22	29.68	973829
2009-02-10	29.48	29.68	28.37	28.49	1293822
2009-02-11	28.46	28.71	28.01	28.25	1357341
2009-02-12	28.07	28.13	27.29	27.89	1653696
2009-02-13	27.89	28.14	27.63	27.76	803734
2009-02-17	27.43	27.43	26.15	26.15	1433251
2009-02-18	26.33	26.33	25.76	25.98	1619726
2009-02-19	26.16	26.23	25.57	25.67	1044406
2009-02-20	25.64	25.64	24.63	24.99	1758444
2009-02-23	25.24	25.48	24.19	24.42	1684957
2009-02-24	23.95	25.04	23.80	24.86	2353395
2009-02-25	24.70	24.84	23.97	24.25	2190320
2009-02-26	24.41	24.56	23.48	23.57	1485263
2009-02-27	23.24	23.41	22.75	22.78	2695540
2009-03-02	22.39	22.62	21.53	21.58	2187552
2009-03-03	21.63	21.86	20.45	20.48	2172238
2009-03-04	20.74	21.40	20.28	21.11	2277207
2009-03-05	20.71	20.93	19.84	20.11	2098684
2009-03-06	20.26	20.74	19.88	20.46	1600201
2009-03-09	20.21	20.47	19.94	20.09	1359103
2009-03-10	20.41	20.91	20.22	20.81	1934389
2009-03-11	20.80	21.69	20.80	21.59	2342583
2009-03-12	21.37	21.57	20.90	21.49	1719283
2009-03-13	21.43	21.85	21.43	21.73	1692208
2009-03-16	21.87	22.63	21.87	22.11	1690893
2009-03-17	22.17	22.24	21.73	22.14	1454747
2009-03-18	21.96	23.05	21.80	22.90	1673823
2009-03-19	23.10	23.31	22.69	23.23	1449893
2009-03-20	23.36	23.71	23.08	23.14	1434745
2009-03-23	23.45	24.34	23.34	24.34	1189619
2009-03-24	24.11	24.35	23.58	23.80	1153756
2009-03-25	23.93	24.50	23.64	24.09	1447719
2009-03-26	24.24	24.36	23.73	24.36	1130030
2009-03-27	24.10	24.22	23.92	24.05	914458
2009-03-30	23.68	23.76	23.14	23.51	1091919
2009-03-31	23.70	23.96	23.39	23.57	1514280
2009-04-01	23.31	23.70	23.25	23.65	1414730
2009-04-02	24.06	24.33	23.58	24.11	1197332
2009-04-03	24.16	24.33	23.93	24.28	864292
2009-04-06	24.02	24.54	24.02	24.40	1125979
2009-04-07	24.08	24.32	23.93	23.98	980368
2009-04-08	23.98	24.40	23.87	24.33	1043739
2009-04-09	24.92	24.93	24.27	24.56	1016956
2009-04-13	24.48	24.53	24.15	24.36	823094
2009-04-14	24.12	24.16	23.74	24.09	1385017
2009-04-15	24.10	24.51	23.98	24.50	1017546
2009-04-16	24.70	25.06	24.42	24.66	859022
2009-04-17	24.67	24.89	24.54	24.71	835702
2009-04-20	24.42	24.84	24.24	24.53	794363
2009-04-21	24.48	24.84	24.14	24.18	1262431
2009-04-22	24.12	24.26	23.75	23.87	1339319
2009-04-23	23.87	23.92	23.54	23.76	1309446
2009-04-24	23.90	23.96	23.49	23.78	931929
2009-04-27	23.54	24.31	23.53	24.09	1088776
2009-04-28	23.95	24.25	23.76	23.92	851240
2009-04-29	23.87	24.44	23.82	24.33	783275
2009-04-30	25.10	26.00	24.67	25.16	2305884
2009-05-01	25.20	25.93	25.10	25.93	956190
2009-05-04	25.98	26.19	25.63	25.87	882232
2009-05-05	25.64	26.31	25.64	26.21	1243113
2009-05-06	26.35	26.60	26.10	26.33	1768632
2009-05-07	26.59	26.71	26.35	26.62	1156555
2009-05-08	26.97	27.47	26.79	26.93	1580277
2009-05-11	26.65	26.84	26.38	26.45	1248991
2009-05-12	26.55	26.62	26.15	26.44	1242650
2009-05-13	26.11	26.40	25.56	25.61	1116878
2009-05-14	25.70	25.85	25.24	25.46	1119478
2009-05-15	25.49	25.50	24.82	25.05	1264862
2009-05-18	25.34	25.57	24.83	25.24	898934
2009-05-19	25.24	25.77	25.18	25.58	733858
2009-05-20	25.76	25.86	25.09	25.13	1118214
2009-05-21	24.81	24.95	24.55	24.69	737733
2009-05-22	24.70	25.08	24.60	24.79	532751
2009-05-26	24.68	25.63	24.59	25.63	1040645
2009-05-27	25.59	25.64	24.88	24.96	857543
2009-05-28	25.20	25.87	25.04	25.73	1227799
2009-05-29	25.93	25.93	25.39	25.74	1301827
2009-06-01	25.98	26.92	25.97	26.85	1061042
2009-06-02	26.84	26.91	26.52	26.61	1592386
2009-06-03	26.65	26.68	26.15	26.33	1185579
2009-06-04	26.48	26.73	26.36	26.59	1009807
2009-06-05	26.73	27.04	26.43	26.81	1396891
2009-06-08	26.86	26.95	26.28	26.56	1050759
2009-06-09	26.61	26.69	26.04	26.29	1001923
2009-06-10	26.38	26.66	26.27	26.66	1225225
2009-06-11	26.36	27.04	26.21	26.83	1320852
2009-06-12	26.63	27.31	26.50	27.19	908450
2009-06-15	26.97	27.07	26.39	26.58	931129
2009-06-16	26.58	26.72	26.27	26.52	1062067
2009-06-17	26.48	27.00	26.38	26.67	1368975
2009-06-18	26.67	27.23	26.21	27.16	1042861
2009-06-19	27.33	27.38	26.61	26.63	1405989
2009-06-22	26.43	26.94	26.43	26.74	1455516
2009-06-23	26.80	26.80	26.12	26.23	969144
2009-06-24	26.33	26.70	26.24	26.50	947291
2009-06-25	26.42	27.18	26.25	27.13	857018
2009-06-26	27.11	27.30	26.85	27.19	815200
2009-06-29	27.24	27.59	27.11	27.58	851101
2009-06-30	27.52	27.52	26.90	27.23	1214160
2009-07-01	27.33	27.70	27.22	27.67	684121
2009-07-02	27.41	27.41	26.16	26.16	812449
2009-07-06	26.38	27.48	26.27	27.41	1435468
2009-07-07	27.51	27.51	26.64	26.68	1004480
2009-07-08	26.95	27.00	26.37	26.57	937394
2009-07-09	26.64	26.75	26.23	26.58	700238
2009-07-10	26.49	26.54	26.03	26.26	1221423
2009-07-13	26.32	26.81	26.16	26.79	919599
2009-07-14	26.88	27.10	26.55	27.10	772555
2009-07-15	27.32	27.75	27.20	27.72	1273294
2009-07-16	27.66	27.97	27.34	27.85	898215
2009-07-17	27.84	27.87	27.46	27.75	776165
2009-07-20	27.95	27.95	27.53	27.89	512240
2009-07-21	28.22	28.22	27.85	28.15	551729
2009-07-22	28.10	28.35	27.96	28.12	577834
2009-07-23	28.09	29.01	27.98	28.95	980632
2009-07-24	28.93	29.53	28.93	29.52	631184
2009-07-27	29.52	29.77	29.42	29.74	593488
2009-07-28	29.62	29.66	29.19	29.46	884667
2009-07-29	29.24	29.57	28.90	29.20	976864
2009-07-30	29.44	29.98	29.24	29.85	769265
2009-07-31	29.99	30.25	29.12	29.32	1425709
2009-08-03	29.30	29.64	28.95	29.13	829887
2009-08-04	29.04	29.30	28.95	29.12	576742
2009-08-05	29.18	29.26	28.68	28.85	724103
2009-08-06	29.01	29.01	28.63	28.78	638524
2009-08-07	29.01	29.41	28.78	29.29	663127
2009-08-10	29.25	29.25	28.82	29.13	585913
2009-08-11	29.11	29.12	28.88	29.03	601358
2009-08-12	28.95	29.23	28.78	28.98	852595
2009-08-13	28.84	29.06	28.70	28.88	645163
2009-08-14	28.79	29.17	28.67	29.02	704908
2009-08-17	28.85	29.29	28.53	28.90	796841
2009-08-18	28.89	29.01	28.72	28.93	534347
2009-08-19	28.76	29.65	28.72	29.53	990359
2009-08-20	29.60	29.65	29.20	29.59	697550
2009-08-21	29.78	30.09	29.58	30.07	853514
2009-08-24	30.31	30.31	29.86	30.08	687139
2009-08-25	30.10	30.38	29.94	30.14	703186
2009-08-26	30.12	30.27	29.92	30.12	659559
2009-08-27	30.01	30.17	29.86	29.97	585786
2009-08-28	30.05	30.18	29.62	29.82	637377
2009-08-31	29.71	29.83	29.54	29.59	777358
2009-09-01	29.56	29.92	29.26	29.29	880121
2009-09-02	29.18	29.39	28.90	29.08	886978
2009-09-03	29.30	29.47	29.04	29.46	851953
2009-09-04	29.55	29.68	29.29	29.68	553879
2009-09-08	29.83	29.88	29.65	29.74	675073
2009-09-09	29.77	30.09	29.71	29.81	1014822
2009-09-10	29.95	30.09	29.60	30.05	914116
2009-09-11	30.08	30.11	29.78	29.88	683419
2009-09-14	29.92	30.44	29.86	30.40	1161483
2009-09-15	30.41	30.57	30.27	30.54	1918591
2009-09-16	30.72	31.02	30.45	30.97	1129686
2009-09-17	30.38	30.76	29.89	30.07	1257230
2009-09-18	30.16	30.34	29.86	29.99	1364144
2009-09-21	29.92	29.98	29.74	29.92	673536
2009-09-22	29.98	30.15	29.51	29.52	955960
2009-09-23	29.62	30.34	29.60	29.76	1253509
2009-09-24	29.92	30.09	29.74	29.88	862142
2009-09-25	29.86	30.06	29.78	29.81	463646
2009-09-28	29.85	30.27	29.85	30.14	354580
2009-09-29	30.15	30.34	29.98	30.27	577086
2009-09-30	30.26	30.29	29.81	29.90	934525
2009-10-01	30.03	30.03	29.54	29.58	1054341
2009-10-02	29.44	29.57	28.93	28.96	902640
2009-10-05	29.19	29.21	28.72	29.12	980404
2009-10-06	29.15	29.41	28.93	29.41	1097616
2009-10-07	29.32	29.60	29.21	29.59	688447
2009-10-08	29.72	29.81	29.52	29.68	634903
2009-10-09	29.73	29.88	29.52	29.88	632227
2009-10-12	29.94	30.39	29.91	30.21	808773
2009-10-13	30.25	30.40	30.03	30.36	1377497
2009-10-14	30.52	30.63	30.24	30.60	1213010
2009-10-15	30.59	30.96	30.42	30.91	1082159
2009-10-16	30.57	31.26	30.57	31.08	1345220
2009-10-19	31.11	32.76	30.87	32.25	4057703
2009-10-20	32.54	32.90	32.20	32.89	3700622
2009-10-21	32.85	33.24	32.42	32.84	2109546
2009-10-22	32.84	32.98	32.45	32.85	1156771
2009-10-23	32.96	33.05	32.13	32.20	953064
2009-10-26	32.23	32.61	31.79	31.95	1340158
2009-10-27	32.03	32.61	32.03	32.27	1209041
2009-10-28	32.31	32.32	31.84	32.00	1285633
2009-10-29	32.09	32.77	31.74	32.74	1820878
2009-10-30	32.68	32.68	31.39	31.46	2508788
2009-11-02	31.58	31.72	31.18	31.52	1335553
2009-11-03	31.42	32.02	31.32	31.98	1595269
2009-11-04	32.08	32.66	31.93	32.10	1521205
2009-11-05	32.22	32.83	32.22	32.79	1132572
2009-11-06	32.65	32.93	32.44	32.62	1117288
2009-11-09	32.76	33.39	32.74	33.34	1715109
2009-11-10	33.26	33.56	33.16	33.43	1072567
2009-11-11	33.60	33.81	33.46	33.62	1010041
2009-11-12	33.45	34.07	33.43	33.57	1771956
2009-11-13	33.69	33.86	33.46	33.76	1504043
2009-11-16	33.93	34.24	33.84	34.20	1351645
2009-11-17	34.29	34.48	34.15	34.21	1174013
2009-11-18	34.18	34.63	34.11	34.26	1698023
2009-11-19	34.03	34.17	33.68	33.91	1258957
2009-11-20	33.78	33.97	33.65	33.76	1640707
2009-11-23	33.94	34.41	33.94	34.15	795861
2009-11-24	34.27	34.37	33.99	34.26	1128007
2009-11-25	34.31	34.66	34.21	34.54	1306005
2009-11-27	34.02	34.35	33.63	33.89	456953
2009-11-30	33.86	34.23	33.85	34.13	1023305
2009-12-01	34.43	34.92	34.43	34.88	1330446
2009-12-02	34.90	35.68	34.68	35.63	2219219
2009-12-03	35.69	36.20	35.57	35.84	1367693
2009-12-04	36.24	36.25	35.44	35.88	1592068
2009-12-07	35.97	36.49	35.81	36.28	1432821
2009-12-08	36.15	36.30	35.74	36.25	1059482
2009-12-09	36.19	36.46	36.06	36.37	1076694
2009-12-10	36.50	36.95	36.36	36.77	897021
2009-12-11	36.79	37.49	36.65	37.39	1172469
2009-12-14	37.67	37.73	37.39	37.58	901963
2009-12-15	37.51	37.51	37.05	37.39	1135846
2009-12-16	37.58	37.58	37.09	37.28	1602227
2009-12-17	36.75	36.75	36.10	36.14	1887174
2009-12-18	36.21	36.60	36.00	36.57	1626737
2009-12-21	36.79	36.90	36.71	36.84	1196153
2009-12-22	36.84	37.04	36.72	36.90	1132238
2009-12-23	36.84	37.40	36.84	37.38	976028
2009-12-24	37.39	37.95	37.39	37.92	387327
2009-12-28	37.94	38.18	37.79	37.98	501870
2009-12-29	38.08	38.25	37.91	37.95	711539
2009-12-30	37.85	37.97	37.59	37.74	738091
2009-12-31	37.78	37.99	37.09	37.09	767298
2010-01-04	37.35	37.62	36.96	37.05	1421559
2010-01-05	36.94	37.26	36.37	36.63	2127126
2010-01-06	36.63	37.10	36.60	36.78	1531727
2010-01-07	36.77	36.85	36.25	36.44	1210184
2010-01-08	36.32	36.78	36.12	36.72	948728
2010-01-11	36.95	37.25	36.62	37.24	1229787
2010-01-12	37.09	37.47	36.85	37.21	2342769
2010-01-13	37.41	37.59	37.26	37.54	1119521
2010-01-14	37.56	37.74	37.29	37.68	1010968
2010-01-15	37.59	37.59	36.95	37.38	1350503
2010-01-19	37.47	37.79	37.39	37.72	1124112
2010-01-20	37.30	37.48	36.88	37.34	1507993
2010-01-21	37.25	37.58	36.31	36.46	2047204
2010-01-22	36.42	36.48	35.74	35.79	2046836
2010-01-25	36.14	36.53	35.66	36.30	1676680
2010-01-26	36.08	36.88	36.08	36.62	1629560
2010-01-27	36.53	36.53	35.95	36.37	1079522
2010-01-28	36.42	36.44	35.95	36.08	1075150
2010-01-29	36.25	36.39	35.76	35.77	1304873
2010-02-01	35.93	36.25	35.58	36.25	1048307
2010-02-02	36.21	36.63	35.80	36.61	811999
2010-02-03	36.54	36.62	36.17	36.31	533037
2010-02-04	36.07	36.22	35.52	35.52	1295796
2010-02-05	35.46	35.62	35.10	35.55	2090964
2010-02-08	35.60	35.74	35.25	35.31	1257217
2010-02-09	35.71	36.23	35.38	35.74	1315608
2010-02-10	35.76	35.97	35.42	35.69	1080612
2010-02-11	35.57	36.02	35.15	36.02	886227
2010-02-12	35.72	35.84	35.40	35.69	1109321
2010-02-16	36.00	36.65	35.93	36.65	824117
2010-02-17	36.83	36.84	36.37	36.48	934448
2010-02-18	36.35	37.11	36.35	37.09	1161015
2010-02-19	36.95	38.20	36.95	37.95	2801284
2010-02-22	38.02	38.28	37.84	37.96	1266944
2010-02-23	37.82	37.96	37.34	37.43	1860485
2010-02-24	37.55	37.72	37.07	37.66	1238330
2010-02-25	37.32	37.43	36.75	37.39	1286877
2010-02-26	37.39	37.52	36.88	36.94	1239993
2010-03-01	37.19	37.75	37.15	37.70	1320892
2010-03-02	37.89	38.10	37.83	37.99	964722
2010-03-03	38.14	38.48	37.91	37.94	1410855
2010-03-04	38.08	38.14	37.71	38.03	999474
2010-03-05	38.19	38.41	38.01	38.32	1073038
2010-03-08	38.27	38.37	38.10	38.15	1158033
2010-03-09	37.96	38.28	37.87	38.24	1566802
2010-03-10	38.21	38.25	37.76	38.13	1342670
2010-03-11	38.05	38.21	37.92	38.21	654802
2010-03-12	38.36	38.41	37.88	38.18	742621
2010-03-15	38.08	38.36	38.05	38.34	994685
2010-03-16	38.35	38.82	38.26	38.81	926846
2010-03-17	38.92	39.08	38.65	38.99	1270044
2010-03-18	38.47	38.54	38.31	38.41	1164274
2010-03-19	38.43	38.59	38.08	38.37	1348590
2010-03-22	38.22	38.36	38.07	38.25	789104
2010-03-23	38.24	38.56	38.09	38.53	1044301
2010-03-24	38.45	38.56	38.26	38.32	1797992
2010-03-25	38.48	38.55	37.97	38.02	1176525
2010-03-26	38.03	38.32	37.79	38.03	1124283
2010-03-29	38.19	38.61	38.12	38.61	732058
2010-03-30	38.58	38.75	38.39	38.46	1110859
2010-03-31	38.35	38.37	37.79	37.95	1536738
2010-04-01	38.03	38.73	38.03	38.61	786761
2010-04-05	38.68	38.93	38.53	38.93	677514
2010-04-06	38.73	39.56	38.30	39.55	936018
2010-04-07	39.55	39.62	39.03	39.24	622472
2010-04-08	39.20	39.21	38.88	39.04	782822
2010-04-09	39.13	39.25	38.72	39.24	688891
2010-04-12	39.39	39.54	39.26	39.35	638334
2010-04-13	39.34	39.35	38.88	39.16	539287
2010-04-14	39.17	39.17	38.78	39.13	1010664
2010-04-15	39.13	39.44	38.82	39.24	1135328
2010-04-16	39.18	39.32	38.46	38.83	1515587
2010-04-19	38.71	39.21	38.71	39.05	1250771
2010-04-20	39.28	39.39	39.11	39.32	880548
2010-04-21	39.32	39.91	39.30	39.84	1357565
2010-04-22	39.68	40.27	39.51	40.21	1227784
2010-04-23	40.25	40.82	40.00	40.78	1147635
2010-04-26	40.69	40.82	40.42	40.46	874611
2010-04-27	40.26	40.57	39.75	39.88	1159641
2010-04-28	40.17	41.26	40.00	41.09	1908194
2010-04-29	41.22	41.51	40.85	40.90	1534326
2010-04-30	41.01	41.50	40.84	40.99	1530324
2010-05-03	41.10	41.73	40.96	41.62	1292384
2010-05-04	41.14	41.38	40.78	40.96	1735235
2010-05-05	40.79	41.04	40.34	40.53	1375013
2010-05-06	40.39	40.56	36.59	39.61	2440847
2010-05-07	39.58	39.89	38.71	38.88	2631416
2010-05-10	40.21	40.49	39.69	40.33	1399629
2010-05-11	39.97	41.10	39.85	40.60	1074072
2010-05-12	40.64	40.99	40.39	40.80	954723
2010-05-13	40.68	41.22	40.50	40.66	1346148
2010-05-14	40.45	40.73	40.04	40.25	1631106
2010-05-17	40.25	40.65	39.79	40.50	1095511
2010-05-18	40.89	41.06	40.07	40.13	1553413
2010-05-19	39.86	40.12	39.27	39.56	870917
2010-05-20	38.72	39.27	38.29	38.37	1863628
2010-05-21	37.85	38.62	37.60	38.62	1979784
2010-05-24	38.23	38.74	38.08	38.17	877113
2010-05-25	37.39	38.09	36.83	38.07	2041310
2010-05-26	38.25	38.61	37.79	37.90	1614177
2010-05-27	38.53	38.75	38.18	38.71	829229
2010-05-28	38.74	39.14	38.63	38.72	961759
2010-06-01	38.48	38.96	38.21	38.21	1140799
2010-06-02	38.46	38.87	38.04	38.82	2239258
2010-06-03	39.00	39.16	38.60	39.05	1342138
2010-06-04	38.36	38.56	37.65	37.79	1542566
2010-06-07	37.81	38.30	37.43	37.82	1628529
2010-06-08	37.92	38.43	37.57	38.35	1861046
2010-06-09	38.53	39.00	38.22	38.39	2056032
2010-06-10	38.84	39.33	38.77	39.26	1388175
2010-06-11	38.94	39.29	38.60	39.22	1464650
2010-06-14	39.56	39.90	39.49	39.56	884322
2010-06-15	39.99	40.68	39.80	40.64	1434956
2010-06-16	40.46	41.38	40.45	41.04	1370708
2010-06-17	40.61	41.19	40.36	41.14	1862626
2010-06-18	41.24	41.24	40.92	41.14	1602947
2010-06-21	41.45	41.53	40.65	40.87	677413
2010-06-22	40.93	41.00	39.86	40.00	879838
2010-06-23	39.96	40.14	39.39	39.57	1093329
2010-06-24	39.48	40.07	39.40	39.58	1111120
2010-06-25	39.56	39.86	39.08	39.59	1054318
2010-06-28	39.60	39.96	39.30	39.81	652217
2010-06-29	39.42	39.46	38.67	38.82	1117974
2010-06-30	38.83	39.35	38.59	38.81	1993414
2010-07-01	38.68	38.98	38.23	38.36	1357228
2010-07-02	38.45	38.92	38.34	38.69	1251189
2010-07-06	38.88	39.36	38.71	39.07	1076781
2010-07-07	39.22	40.30	39.02	40.29	1422378
2010-07-08	40.52	40.63	40.18	40.33	1108199
2010-07-09	40.29	40.65	40.07	40.61	957881
2010-07-12	40.45	40.77	40.25	40.56	564468
2010-07-13	40.84	41.14	40.65	40.93	923920
2010-07-14	40.80	40.86	40.40	40.77	1245513
2010-07-15	40.83	41.14	40.51	41.04	1074508
2010-07-16	40.93	40.95	40.02	40.10	1364785
2010-07-19	40.11	40.69	39.88	40.57	718295
2010-07-20	39.89	40.65	39.66	40.64	1600842
2010-07-21	40.73	40.73	39.59	39.85	1377610
2010-07-22	40.07	40.70	40.01	40.59	1020320
2010-07-23	40.60	40.92	40.28	40.89	802669
2010-07-26	41.01	41.17	40.76	41.17	1127226
2010-07-27	41.27	41.69	41.07	41.67	2743754
2010-07-28	41.52	41.67	41.22	41.41	1144964
2010-07-29	41.65	41.74	40.70	40.98	1064286
2010-07-30	38.80	40.19	38.80	39.28	3387750
2010-08-02	39.64	39.94	39.14	39.58	2019422
2010-08-03	39.39	39.57	39.25	39.38	1485083
2010-08-04	39.45	39.62	39.13	39.52	1550078
2010-08-05	39.39	39.85	39.28	39.81	1100556
2010-08-06	39.64	39.96	39.32	39.85	1552024
2010-08-09	39.95	40.72	39.90	40.27	1197726
2010-08-10	40.01	40.42	39.68	40.22	1651311
2010-08-11	39.82	39.82	39.28	39.33	1201908
2010-08-12	38.43	39.63	38.43	39.29	1280609
2010-08-13	39.09	39.70	39.05	39.32	798732
2010-08-16	39.12	39.55	38.80	39.49	1192315
2010-08-17	39.77	39.86	39.53	39.66	2066710
2010-08-18	39.71	39.72	39.21	39.51	2150174
2010-08-19	39.42	39.45	38.71	39.02	1219723
2010-08-20	38.66	39.14	38.53	39.06	956094
2010-08-23	39.15	39.63	39.09	39.28	729833
2010-08-24	38.92	39.56	38.83	39.27	1061472
2010-08-25	39.03	39.41	38.72	39.28	2230584
2010-08-26	39.34	39.68	39.15	39.26	1059920
2010-08-27	39.45	40.20	39.11	40.10	1143049
2010-08-30	39.96	40.23	39.62	39.67	745733
2010-08-31	39.59	40.03	39.27	39.86	1462025
2010-09-01	40.15	40.81	40.07	40.70	1746243
2010-09-02	40.84	40.84	40.13	40.36	1031409
2010-09-03	40.60	40.66	40.16	40.45	962510
2010-09-07	40.16	40.33	39.90	40.14	3323415
2010-09-08	40.19	40.29	39.80	39.95	3158852
2010-09-09	40.25	40.29	39.97	40.07	892459
2010-09-10	40.01	40.47	39.71	40.39	1607800
2010-09-13	40.63	40.81	40.31	40.70	1265549
2010-09-14	40.62	41.17	40.51	41.05	1509897
2010-09-15	40.75	41.20	40.75	41.00	1783274
2010-09-16	40.46	40.46	39.57	39.73	1610274
2010-09-17	39.93	40.04	39.33	39.40	2211018
2010-09-20	39.40	39.74	39.37	39.61	1474212
2010-09-21	39.66	39.73	38.93	39.13	2638894
2010-09-22	38.98	39.53	38.97	39.24	1378008
2010-09-23	39.07	39.17	38.64	38.69	1165245
2010-09-24	38.93	39.31	38.87	39.00	1095499
2010-09-27	39.08	39.26	38.78	39.15	1164703
2010-09-28	39.18	39.22	38.71	39.12	1364171
2010-09-29	38.99	39.34	38.92	39.28	1232091
2010-09-30	39.48	39.63	38.94	39.08	1311860
2010-10-01	39.33	39.72	39.07	39.55	1810685
2010-10-04	39.50	39.75	39.28	39.43	1104530
2010-10-05	39.74	40.02	39.54	40.00	1426441
2010-10-06	40.01	40.21	39.73	39.87	965186
2010-10-07	40.02	40.13	39.75	39.85	914261
2010-10-08	39.93	40.25	39.85	40.18	1057866
2010-10-11	40.15	40.55	40.15	40.36	722781
2010-10-12	40.31	40.31	39.85	39.97	860821
2010-10-13	40.22	40.28	40.01	40.07	1290462
2010-10-14	40.07	40.29	39.75	39.89	592202
2010-10-15	40.21	40.24	39.81	40.08	2084218
2010-10-18	40.02	40.39	40.02	40.22	609860
2010-10-19	39.86	40.36	39.73	39.90	978302
2010-10-20	39.92	40.50	39.82	40.23	717399
2010-10-21	40.36	40.49	39.74	39.98	558883
2010-10-22	40.12	40.19	39.65	39.93	881382
2010-10-25	40.13	40.26	39.80	39.84	841262
2010-10-26	39.69	40.07	39.63	40.03	843612
2010-10-27	39.90	40.06	39.55	40.04	662632
2010-10-28	40.18	40.35	39.85	40.20	818118
2010-10-29	39.90	39.96	39.57	39.79	1057362
2010-11-01	39.87	40.19	38.61	38.86	1344024
2010-11-02	39.15	39.45	39.05	39.40	1039052
2010-11-03	39.36	39.57	39.11	39.43	782420
2010-11-04	39.71	40.11	39.64	40.07	824588
2010-11-05	40.08	40.18	39.78	39.85	543698
2010-11-08	39.68	39.83	39.15	39.55	643949
2010-11-09	39.57	39.89	39.24	39.39	1007572
2010-11-10	39.36	39.38	39.00	39.11	883279
2010-11-11	38.93	39.24	38.93	39.20	757128
2010-11-12	39.01	39.07	38.72	38.89	668671
2010-11-15	38.94	39.22	38.90	38.90	713459
2010-11-16	38.80	38.89	38.11	38.38	907308
2010-11-17	38.42	38.60	38.20	38.26	631685
2010-11-18	38.58	38.61	38.29	38.55	600889
2010-11-19	38.60	39.14	38.51	38.89	1707619
2010-11-22	38.72	39.06	38.62	39.04	910938
2010-11-23	38.79	38.82	38.32	38.41	1194203
2010-11-24	38.66	38.70	38.41	38.61	657087
2010-11-26	38.42	38.65	38.14	38.37	705773
2010-11-29	38.10	38.13	37.67	38.13	1142960
2010-11-30	37.83	38.19	37.74	37.91	3475062
2010-12-01	38.26	38.70	38.24	38.63	3109791
2010-12-02	38.52	38.82	38.30	38.74	3036878
2010-12-03	38.60	38.79	38.36	38.78	637723
2010-12-06	38.71	38.84	38.54	38.54	1728211
2010-12-07	38.80	39.25	38.59	38.68	1137673
2010-12-08	38.65	38.85	38.47	38.52	966536
2010-12-09	38.65	38.97	38.53	38.86	785490
2010-12-10	38.97	39.29	38.93	39.23	794246
2010-12-13	39.41	39.45	38.93	39.32	1025410
2010-12-14	39.45	39.64	39.23	39.28	745203
2010-12-15	39.28	39.36	38.59	38.64	1356667
2010-12-16	38.64	38.89	38.49	38.81	946937
2010-12-17	38.67	38.71	38.24	38.60	1776967
2010-12-20	38.77	38.93	38.53	38.81	851494
2010-12-21	38.93	39.03	38.66	38.74	796694
2010-12-22	38.40	38.63	38.24	38.62	555733
2010-12-23	38.63	38.81	38.56	38.70	510185
2010-12-27	38.66	38.67	38.34	38.36	699908
2010-12-28	38.48	38.48	38.25	38.43	532609
2010-12-29	38.37	38.56	38.32	38.48	495982
2010-12-30	38.41	38.75	38.41	38.61	760380
2010-12-31	38.61	38.73	38.44	38.56	827131
2011-01-03	38.76	38.90	38.56	38.77	780806
2011-01-04	38.88	39.07	38.58	38.99	876875
2011-01-05	38.88	39.13	38.79	39.00	1086537
2011-01-06	38.92	38.92	38.43	38.86	1246672
2011-01-07	38.93	39.44	38.81	39.43	1484926
2011-01-10	39.25	39.36	38.99	39.26	1471236
2011-01-11	39.33	39.73	39.28	39.51	1441979
2011-01-12	39.77	39.85	39.56	39.70	636071
2011-01-13	39.65	39.89	39.58	39.75	1069228
2011-01-14	39.73	39.95	39.63	39.86	965657
2011-01-18	40.02	40.02	39.66	39.91	1019486
2011-01-19	39.93	39.94	39.53	39.62	683367
2011-01-20	39.62	39.99	39.59	39.78	820725
2011-01-21	39.96	39.99	39.57	39.58	2000853
2011-01-24	39.65	39.91	39.57	39.90	689589
2011-01-25	39.86	39.96	39.63	39.90	693173
2011-01-26	39.93	40.13	39.56	39.59	719642
2011-01-27	39.64	40.11	39.56	40.00	739917
2011-01-28	40.00	40.09	39.26	39.33	753780
2011-01-31	39.35	39.62	39.33	39.36	864525
2011-02-01	39.62	39.69	39.43	39.68	600092
2011-02-02	39.50	39.54	39.26	39.33	847503
2011-02-03	39.24	39.52	39.16	39.45	568156
2011-02-04	39.41	39.52	39.19	39.39	720196
2011-02-07	39.44	39.66	39.32	39.42	723214
2011-02-08	39.48	39.71	39.41	39.52	1187648
2011-02-09	39.46	40.29	39.39	39.97	1293505
2011-02-10	39.83	40.17	39.72	39.90	769586
2011-02-11	39.79	40.01	39.63	39.94	801862
2011-02-14	39.86	39.93	39.48	39.68	614802
2011-02-15	39.52	39.91	39.51	39.77	553116
2011-02-16	39.81	39.99	39.61	39.73	659859
2011-02-17	39.65	39.99	39.65	39.86	610463
2011-02-18	39.90	40.28	39.86	40.10	906242
2011-02-22	39.72	40.08	39.48	39.52	1291723
2011-02-23	39.54	39.82	39.53	39.62	1035337
2011-02-24	39.68	39.87	39.55	39.67	1157823
2011-02-25	39.76	40.00	39.58	39.97	787517
2011-02-28	40.02	40.46	39.87	40.06	954146
2011-03-01	40.19	40.42	39.62	39.69	951964
2011-03-02	39.72	39.97	39.50	39.95	963159
2011-03-03	40.15	40.60	39.96	40.48	2959719
2011-03-04	40.42	40.60	40.13	40.60	3457285
2011-03-07	40.65	41.10	40.65	40.92	3632829
2011-03-08	41.05	41.50	40.96	41.44	2058837
2011-03-09	41.29	41.90	41.27	41.84	1795748
2011-03-10	41.59	42.00	41.27	41.28	1726761
2011-03-11	41.45	41.74	41.26	41.68	1150840
2011-03-14	41.35	41.44	40.86	41.24	1596789
2011-03-15	40.54	41.10	40.51	40.99	3505038
2011-03-16	41.00	41.08	40.45	40.56	2835996
2011-03-17	40.47	40.63	40.00	40.20	1538305
2011-03-18	40.53	40.59	39.86	40.02	1655206
2011-03-21	40.36	40.60	40.21	40.59	1062335
2011-03-22	40.58	40.70	40.33	40.43	978157
2011-03-23	40.41	40.59	40.14	40.39	963986
2011-03-24	40.63	40.75	40.25	40.58	716490
2011-03-25	40.59	40.87	40.43	40.65	629973
2011-03-28	40.76	41.09	40.42	40.42	809488
2011-03-29	40.47	40.97	40.41	40.93	1031408
2011-03-30	41.04	41.79	41.04	41.68	1480087
2011-03-31	41.68	41.93	41.37	41.66	1228625
2011-04-01	41.79	42.05	41.79	42.00	905303
2011-04-04	42.05	42.09	41.88	42.01	662473
2011-04-05	41.90	42.27	41.90	42.11	1079616
2011-04-06	42.19	42.50	42.16	42.24	841773
2011-04-07	42.22	42.32	42.00	42.12	907575
2011-04-08	42.19	42.30	41.52	41.87	753807
2011-04-11	41.95	42.05	41.31	41.46	857432
2011-04-12	41.37	41.51	40.99	41.14	736947
2011-04-13	41.23	41.51	41.17	41.25	1018519
2011-04-14	41.04	41.25	40.89	41.16	925290
2011-04-15	41.33	42.10	41.29	41.98	1096186
2011-04-18	41.64	41.97	41.38	41.52	844844
2011-04-19	41.60	41.69	41.41	41.44	585410
2011-04-20	41.81	42.17	41.75	42.03	703456
2011-04-21	42.08	42.16	41.85	42.09	526167
2011-04-25	42.14	42.14	41.73	42.04	807267
2011-04-26	42.07	42.21	41.04	41.58	2392321
2011-04-27	41.69	42.33	41.57	42.22	1084286
2011-04-28	42.13	42.54	42.11	42.51	1156980
2011-04-29	42.47	43.04	42.37	42.99	1235924
2011-05-02	43.07	43.54	43.07	43.47	1431234
2011-05-03	43.39	43.95	43.23	43.78	2432174
2011-05-04	43.54	43.84	43.36	43.79	1390392
2011-05-05	43.64	43.65	43.07	43.26	969892
2011-05-06	43.96	43.97	43.32	43.53	754987
2011-05-09	43.44	43.64	43.16	43.55	1038335
2011-05-10	43.70	44.38	43.64	44.24	1121496
2011-05-11	44.16	44.41	43.96	44.19	1685185
2011-05-12	44.12	44.70	44.07	44.63	729811
2011-05-13	44.63	44.86	44.35	44.70	950229
2011-05-16	44.49	44.91	44.22	44.29	849646
2011-05-17	44.27	44.61	43.99	44.35	957218
2011-05-18	44.36	44.36	43.77	43.97	1084465
2011-05-19	44.07	44.21	43.92	44.17	794061
2011-05-20	44.07	44.38	43.87	44.16	883738
2011-05-23	43.79	44.15	43.74	43.79	956297
2011-05-24	43.78	44.09	43.70	43.83	837194
2011-05-25	43.64	43.69	43.22	43.50	1036624
2011-05-26	43.38	43.49	43.06	43.43	841817
2011-05-27	43.61	43.72	43.33	43.50	527663
2011-05-31	43.89	43.97	43.53	43.92	1371949
2011-06-01	43.75	43.89	43.27	43.27	756294
2011-06-02	43.28	43.29	42.71	43.15	854266
2011-06-03	42.54	43.00	42.46	42.76	536552
2011-06-06	42.75	42.75	42.36	42.54	509865
2011-06-07	42.61	42.89	42.50	42.51	685635
2011-06-08	42.40	42.62	42.04	42.36	1088506
2011-06-09	42.30	42.41	41.98	42.18	982838
2011-06-10	42.08	42.24	41.96	41.98	905845
2011-06-13	42.01	42.46	41.86	42.26	741926
2011-06-14	42.50	42.67	42.27	42.37	1075772
2011-06-15	42.17	42.50	41.90	42.05	1093045
2011-06-16	41.64	41.76	41.39	41.71	1276986
2011-06-17	41.93	42.10	41.76	41.90	1230222
2011-06-20	41.74	41.97	41.42	41.90	850973
2011-06-21	42.04	42.53	41.86	42.28	1077615
2011-06-22	42.07	42.17	41.82	41.88	782068
2011-06-23	41.51	41.58	41.12	41.43	965870
2011-06-24	41.55	41.99	41.50	41.73	1183700
2011-06-27	41.72	42.17	41.72	42.10	687930
2011-06-28	42.13	42.58	42.07	42.31	748351
2011-06-29	42.47	42.59	42.30	42.53	739982
2011-06-30	42.57	42.64	42.31	42.56	554344
2011-07-01	42.65	43.27	42.60	43.22	735301
2011-07-05	43.22	43.38	42.98	43.06	751751
2011-07-06	42.85	43.14	42.74	42.97	631478
2011-07-07	43.29	43.29	42.95	43.09	559673
2011-07-08	42.71	42.94	42.61	42.86	564364
2011-07-11	42.44	42.52	42.20	42.30	600661
2011-07-12	42.28	42.85	42.24	42.55	750805
2011-07-13	42.76	42.84	42.29	42.36	749313
2011-07-14	42.45	42.69	42.31	42.42	1172332
2011-07-15	42.69	42.86	42.31	42.82	1305709
2011-07-18	42.81	42.81	42.09	42.36	908045
2011-07-19	42.42	42.63	42.07	42.58	803666
2011-07-20	42.61	43.05	42.49	42.98	746785
2011-07-21	43.19	44.10	43.04	43.97	1170502
2011-07-22	43.72	43.93	43.51	43.59	642673
2011-07-25	43.24	43.77	43.18	43.63	581091
2011-07-26	43.69	43.69	43.33	43.46	544568
2011-07-27	43.40	43.46	43.04	43.15	751267
2011-07-28	43.61	43.94	42.89	43.29	1125298
2011-07-29	42.98	43.10	42.31	42.41	1176841
2011-08-01	42.80	42.87	41.76	41.97	1249913
2011-08-02	41.79	41.86	41.18	41.18	1130399
2011-08-03	41.17	41.29	40.65	41.25	1278431
2011-08-04	40.87	41.16	40.07	40.07	1753648
2011-08-05	40.43	40.62	39.31	40.10	2443199
2011-08-08	39.32	39.82	37.31	37.46	2256065
2011-08-09	37.71	39.04	36.77	39.00	4094749
2011-08-10	38.35	39.41	38.17	38.43	2504441
2011-08-11	38.55	40.76	38.42	40.32	2006977
2011-08-12	40.49	40.71	39.73	39.95	1544467
2011-08-15	40.19	41.21	40.15	41.15	1381545
2011-08-16	40.81	41.15	40.53	41.04	1285858
2011-08-17	41.21	41.75	41.10	41.22	1083779
2011-08-18	40.55	40.87	40.19	40.64	1909648
2011-08-19	40.31	40.81	40.14	40.42	1547770
2011-08-22	40.93	41.04	40.11	40.21	1514167
2011-08-23	40.36	41.64	40.13	41.64	2220940
2011-08-24	41.69	42.54	41.51	42.48	1474458
2011-08-25	42.58	42.58	41.61	42.00	1581442
2011-08-26	41.74	42.24	40.91	42.01	1185107
2011-08-29	42.47	42.78	42.27	42.76	697424
2011-08-30	42.65	42.91	42.45	42.68	1555924
2011-08-31	42.79	43.21	42.69	43.02	1018597
2011-09-01	43.16	43.23	42.47	42.53	1078600
2011-09-02	42.22	42.53	41.94	42.24	1004938
2011-09-06	41.33	41.64	40.88	41.58	1183868
2011-09-07	41.94	42.17	41.72	42.13	974306
2011-09-08	42.03	42.58	41.93	42.03	1784789
2011-09-09	41.72	41.79	40.98	41.24	1867254
2011-09-12	40.99	41.86	40.89	41.85	4217119
2011-09-13	41.99	42.19	41.56	42.15	1370861
2011-09-14	42.28	42.64	41.82	42.22	1423470
2011-09-15	42.00	42.62	41.64	42.62	2211699
2011-09-16	42.69	43.29	42.69	43.02	1455347
2011-09-19	42.38	42.98	42.38	42.83	1103708
2011-09-20	43.05	44.24	42.98	43.38	1437010
2011-09-21	43.32	43.32	42.12	42.12	1390488
2011-09-22	41.04	41.57	40.69	40.95	1753212
2011-09-23	40.89	41.45	40.89	41.24	1476719
2011-09-26	41.66	41.84	41.17	41.79	1992089
2011-09-27	42.06	42.51	41.83	42.01	1221529
2011-09-28	41.98	42.29	41.24	41.32	1198933
2011-09-29	41.87	42.24	41.53	42.07	989638
2011-09-30	41.77	42.35	41.70	41.71	1191079
2011-10-03	41.71	42.21	40.89	40.89	1377303
2011-10-04	40.59	41.49	40.02	41.44	3049123
2011-10-05	41.44	41.65	40.83	41.61	1369308
2011-10-06	41.52	42.44	41.38	42.41	1040418
2011-10-07	42.63	42.83	42.23	42.47	1408365
2011-10-10	43.02	43.41	42.81	43.41	796011
2011-10-11	43.10	43.24	42.70	43.00	944479
2011-10-12	43.18	43.19	42.56	42.60	1026847
2011-10-13	42.49	42.86	42.16	42.81	1145981
2011-10-14	43.24	43.27	42.84	43.04	930462
2011-10-17	42.99	43.29	42.92	42.96	1203043
2011-10-18	43.06	43.52	42.53	43.25	1097146
2011-10-19	43.30	43.91	43.17	43.33	848123
2011-10-20	43.44	43.84	43.36	43.67	1463396
2011-10-21	44.11	44.24	43.75	44.15	1079742
2011-10-24	44.20	44.39	43.83	44.22	959520
2011-10-25	44.06	44.07	43.43	43.50	814687
2011-10-26	43.67	43.79	43.13	43.39	1040152
2011-10-27	44.76	44.77	44.01	44.30	1146265
2011-10-28	44.44	44.58	43.96	44.50	1073176
2011-10-31	44.24	44.94	44.06	44.34	1476838
2011-11-01	43.37	43.96	43.04	43.14	1222290
2011-11-02	43.83	44.58	43.83	44.15	1368714
2011-11-03	44.30	44.71	43.98	44.41	2052149
2011-11-04	44.36	44.80	43.86	44.35	1349396
2011-11-07	44.18	44.35	43.79	44.24	977862
2011-11-08	44.45	44.54	44.00	44.49	1220061
2011-11-09	43.85	43.86	43.21	43.30	1639379
2011-11-10	43.65	43.81	43.18	43.55	1043166
2011-11-11	43.95	44.47	43.93	44.47	824036
2011-11-14	44.37	44.37	43.84	43.95	868077
2011-11-15	43.98	44.56	43.80	44.44	940612
2011-11-16	44.12	44.28	43.63	43.65	1108914
2011-11-17	43.63	43.84	42.92	43.33	952910
2011-11-18	43.44	43.72	43.21	43.57	708559
2011-11-21	43.14	43.28	42.68	43.10	1213424
2011-11-22	42.99	43.04	42.42	42.58	946359
2011-11-23	42.32	42.32	41.74	41.97	977714
2011-11-25	41.94	42.43	41.93	42.06	402429
2011-11-28	42.80	43.16	42.54	42.76	773335
2011-11-29	42.95	43.53	42.87	43.34	572694
2011-11-30	44.33	44.82	44.18	44.80	1123447
2011-12-01	44.79	45.09	44.52	44.78	693497
2011-12-02	44.98	45.05	43.90	43.98	1154144
2011-12-05	44.43	44.72	44.13	44.51	1059595
2011-12-06	44.63	45.07	44.52	44.75	1104486
2011-12-07	44.62	44.71	44.18	44.49	1058141
2011-12-08	44.41	44.41	43.69	43.78	1124655
2011-12-09	43.94	44.52	43.94	44.40	1037778
2011-12-12	44.24	44.41	43.75	44.18	3630120
2011-12-13	44.37	44.75	44.07	44.24	1030924
2011-12-14	44.25	44.47	43.83	44.01	1338596
2011-12-15	43.95	44.05	43.67	43.83	1374976
2011-12-16	43.96	44.26	43.65	43.77	1428875
2011-12-19	44.29	44.54	44.13	44.44	1706735
2011-12-20	44.76	45.67	44.75	45.60	1218102
2011-12-21	45.66	46.27	45.66	46.16	956058
2011-12-22	46.21	46.26	45.92	46.12	778270
2011-12-23	46.33	46.79	46.28	46.54	546574
2011-12-27	46.54	46.92	46.35	46.84	438783
2011-12-28	46.92	46.98	46.41	46.49	567698
2011-12-29	46.64	46.88	46.55	46.81	629376
2011-12-30	46.98	47.03	46.33	46.33	901625
2012-01-03	46.75	46.83	45.71	45.84	1080438
2012-01-04	45.84	46.05	45.52	45.61	813704
2012-01-05	45.58	46.09	45.32	45.94	940713
2012-01-06	45.95	45.96	45.44	45.54	689634
2012-01-09	45.67	45.72	45.33	45.54	545512
2012-01-10	45.95	46.03	45.61	45.74	866486
2012-01-11	45.68	45.82	45.48	45.59	628319
2012-01-12	45.61	45.82	45.49	45.59	563846
2012-01-13	45.40	45.57	45.08	45.50	696638
2012-01-17	45.85	46.01	45.43	45.58	744279
2012-01-18	45.61	45.61	45.21	45.55	659062
2012-01-19	45.51	45.56	44.91	45.09	756244
2012-01-20	45.15	45.63	45.09	45.63	765426
2012-01-23	45.61	45.82	45.15	45.32	874947
2012-01-24	45.16	45.33	44.90	45.06	553273
2012-01-25	44.94	46.03	44.64	46.00	922219
2012-01-26	46.03	46.36	45.84	46.24	869513
2012-01-27	46.16	46.16	45.38	45.61	959971
2012-01-30	45.38	45.49	45.07	45.23	754455
2012-01-31	45.46	45.59	45.13	45.27	827097
2012-02-01	45.44	45.61	45.31	45.48	714818
2012-02-02	45.53	45.71	45.34	45.56	432917
2012-02-03	45.88	46.06	45.50	45.70	655218
2012-02-06	45.45	45.57	45.13	45.24	582710
2012-02-07	45.23	46.35	45.15	46.27	1285460
2012-02-08	46.26	46.42	46.04	46.39	649462
2012-02-09	46.37	46.40	45.94	46.17	537507
2012-02-10	45.99	46.15	45.78	45.90	603849
2012-02-13	46.07	46.18	45.61	45.71	805987
2012-02-14	45.70	45.79	45.14	45.43	1033027
2012-02-15	45.44	45.56	44.89	45.27	1296414
2012-02-16	45.51	46.18	45.51	45.95	1375819
2012-02-17	46.10	46.46	46.04	46.20	1099690
2012-02-21	46.25	46.45	46.07	46.24	847838
2012-02-22	46.35	46.46	46.04	46.27	1092277
2012-02-23	46.33	46.75	46.15	46.64	1008837
2012-02-24	46.65	46.85	46.52	46.67	670475
2012-02-27	46.49	46.56	46.13	46.22	1690357
2012-02-28	46.41	46.52	46.06	46.28	821186
2012-02-29	46.23	46.32	45.67	45.94	981670
2012-03-01	46.03	46.44	45.88	46.29	914156
2012-03-02	46.25	46.38	46.02	46.24	668712
2012-03-05	46.12	46.35	45.72	46.25	583766
2012-03-06	46.03	46.10	45.73	45.84	885774
2012-03-07	45.83	46.22	45.59	46.19	936662
2012-03-08	46.37	46.84	46.26	46.82	2953836
2012-03-09	46.82	47.17	46.65	47.12	2568137
2012-03-12	47.15	47.64	47.15	47.55	2461844
2012-03-13	47.65	48.06	47.55	48.04	1273828
2012-03-14	48.05	48.09	46.96	47.02	1760794
2012-03-15	46.73	46.73	46.11	46.56	1019617
2012-03-16	46.55	46.89	46.31	46.83	1653816
2012-03-19	46.84	46.96	46.44	46.52	994374
2012-03-20	46.37	46.64	46.29	46.44	685434
2012-03-21	46.44	46.57	46.14	46.14	806084
2012-03-22	46.00	46.16	45.84	46.10	1274157
2012-03-23	46.19	46.56	46.16	46.51	1392432
2012-03-26	47.02	47.25	46.93	47.17	2093236
2012-03-27	47.16	47.32	46.97	47.09	1220691
2012-03-28	47.10	47.26	46.43	46.64	908572
2012-03-29	46.47	46.75	46.22	46.68	1442984
2012-03-30	46.88	47.09	46.66	46.82	1223029
2012-04-02	46.84	47.31	46.73	46.97	1305132
2012-04-03	47.04	47.16	46.64	46.98	1400445
2012-04-04	46.67	47.07	46.63	46.96	894304
2012-04-05	46.80	46.82	46.46	46.61	627743
2012-04-09	46.22	46.52	46.17	46.35	982466
2012-04-10	46.21	46.24	45.71	45.80	1291523
2012-04-11	46.15	46.15	45.84	46.05	1055470
2012-04-12	46.03	46.44	45.69	46.39	755434
2012-04-13	46.26	46.66	46.16	46.16	1493685
2012-04-16	46.36	46.92	46.27	46.81	961410
2012-04-17	47.07	47.16	46.56	47.10	704121
2012-04-18	46.87	47.09	46.72	46.91	864042
2012-04-19	46.92	46.92	46.40	46.56	1004561
2012-04-20	46.71	47.35	46.58	47.19	1253787
2012-04-23	46.91	47.07	46.71	47.03	891342
2012-04-24	47.13	47.66	47.09	47.63	860023
2012-04-25	47.85	48.01	47.52	47.85	839126
2012-04-26	47.82	48.16	47.53	48.10	900076
2012-04-27	48.07	48.20	47.51	47.99	833072
2012-04-30	47.99	48.31	47.83	47.97	1057231
2012-05-01	48.06	48.50	47.72	48.33	877342
2012-05-02	48.21	48.21	47.77	47.91	740012
2012-05-03	47.78	48.27	47.69	47.78	664931
2012-05-04	47.57	48.02	47.38	47.44	1007415
2012-05-07	47.40	47.53	47.12	47.21	862153
2012-05-08	46.99	47.55	46.94	47.38	924965
2012-05-09	46.99	47.43	46.96	47.29	1158963
2012-05-10	47.55	48.06	47.47	47.94	807838
2012-05-11	47.82	48.19	47.69	47.94	446930
2012-05-14	47.52	48.01	47.49	47.89	831452
2012-05-15	48.07	48.12	47.29	47.51	1170859
2012-05-16	47.55	47.69	47.33	47.55	548547
2012-05-17	47.65	47.65	46.83	46.86	961185
2012-05-18	46.99	47.26	46.75	46.85	921683
2012-05-21	46.91	47.44	46.80	47.42	786035
2012-05-22	47.54	47.94	47.39	47.78	773376
2012-05-23	47.62	47.93	47.27	47.56	881059
2012-05-24	47.60	48.04	47.54	48.03	737092
2012-05-25	48.03	48.33	48.00	48.12	533440
2012-05-29	48.37	48.37	47.98	48.36	387480
2012-05-30	48.17	48.43	47.78	47.86	527521
2012-05-31	47.84	48.82	47.79	48.35	1346210
2012-06-01	47.89	48.29	47.82	47.95	601013
2012-06-04	47.95	48.35	47.80	48.33	859576
2012-06-05	48.17	48.92	48.02	48.63	696388
2012-06-06	48.81	49.15	48.56	49.15	670684
2012-06-07	49.35	49.37	48.96	49.00	2445926
2012-06-08	48.82	49.40	48.82	49.34	2482873
2012-06-11	49.58	49.94	49.43	49.47	2441828
2012-06-12	49.71	49.90	49.37	49.89	869910
2012-06-13	49.77	50.19	49.61	50.00	1026328
2012-06-14	50.02	50.67	49.93	50.60	1090881
2012-06-15	50.91	51.26	50.78	51.13	1536950
2012-06-18	50.69	51.07	50.46	51.00	876394
2012-06-19	50.96	51.17	50.53	50.59	771684
2012-06-20	50.72	50.72	50.11	50.27	799420
2012-06-21	50.49	50.79	49.71	49.76	831920
2012-06-22	49.84	50.00	49.66	49.71	865901
2012-06-25	49.41	49.59	49.20	49.48	543220
2012-06-26	49.60	49.74	49.28	49.49	625198
2012-06-27	49.69	50.07	49.61	49.90	628499
2012-06-28	49.60	50.24	49.52	50.22	652062
2012-06-29	50.87	50.92	50.16	50.48	881109
2012-07-02	50.01	51.03	50.01	50.52	1340065
2012-07-03	50.51	50.69	50.42	50.67	377565
2012-07-05	50.49	50.84	50.36	50.36	716246
2012-07-06	50.11	50.50	50.01	50.40	541999
2012-07-09	50.35	50.46	49.86	50.17	667585
2012-07-10	50.20	50.43	50.09	50.19	490632
2012-07-11	50.23	50.43	50.00	50.28	713506
2012-07-12	50.23	50.56	50.06	50.40	480447
2012-07-13	50.53	51.21	50.42	51.04	719686
2012-07-16	51.04	51.52	50.91	51.26	856347
2012-07-17	51.38	51.71	51.19	51.56	763366
2012-07-18	51.54	51.79	51.49	51.78	444976
2012-07-19	51.79	51.88	51.16	51.63	778689
2012-07-20	51.48	52.11	51.43	51.93	703563
2012-07-23	51.09	51.67	51.08	51.20	701589
2012-07-24	51.05	51.18	50.29	50.51	1097517
2012-07-25	50.66	50.93	50.26	50.48	592293
2012-07-26	51.10	51.52	50.90	51.15	996488
2012-07-27	52.20	52.82	51.80	52.03	1170502
2012-07-30	52.03	52.94	52.03	52.46	842863
2012-07-31	52.49	52.72	52.17	52.22	1078241
2012-08-01	52.27	52.07	52.07	52.07	21766
2012-08-02	51.72	52.23	51.41	51.85	791268
2012-08-03	52.51	52.57	52.00	52.45	795997
2012-08-06	52.62	52.91	52.20	52.28	594083
2012-08-07	52.51	52.54	51.71	51.73	726669
2012-08-08	51.72	51.80	51.37	51.65	525608
2012-08-09	51.63	51.64	51.10	51.24	512879
2012-08-10	51.22	51.55	51.08	51.48	598544
2012-08-13	51.37	51.43	51.13	51.23	592467
2012-08-14	51.33	51.56	50.95	51.06	708224
2012-08-15	51.05	51.31	50.84	51.26	693921
2012-08-16	51.34	51.42	51.05	51.38	767435
2012-08-17	51.58	51.58	51.09	51.50	837803
2012-08-20	51.45	51.51	51.18	51.43	555058
2012-08-21	51.56	51.57	50.92	50.93	646084
2012-08-22	50.85	51.06	50.59	50.62	443804
2012-08-23	50.56	50.58	49.74	49.80	763376
2012-08-24	49.73	50.06	49.65	49.98	1015821
2012-08-27	49.98	50.28	49.92	50.18	473402
2012-08-28	50.23	50.27	49.93	50.17	424707
2012-08-29	50.11	50.25	49.93	50.08	417886
2012-08-30	49.96	50.02	49.71	49.84	396517
2012-08-31	49.98	50.00	49.54	49.69	1930327
2012-09-04	49.86	50.58	49.71	50.56	2313903
2012-09-05	50.51	50.69	50.22	50.29	676880
2012-09-06	50.55	50.84	50.45	50.79	431139
2012-09-07	50.79	50.88	50.51	50.62	440880
2012-09-10	50.78	50.78	50.57	50.61	355667
2012-09-11	50.72	50.92	50.58	50.72	742805
2012-09-12	50.77	50.77	50.30	50.40	1004820
2012-09-13	49.93	50.45	49.83	50.43	759278
2012-09-14	50.34	50.64	49.87	50.04	767392
2012-09-17	50.01	50.22	49.62	49.79	721863
2012-09-18	49.79	49.85	49.40	49.74	937994
2012-09-19	49.74	49.96	49.66	49.83	644836
2012-09-20	49.72	50.12	49.65	50.01	588866
2012-09-21	50.13	50.13	49.80	50.04	1080009
2012-09-24	50.02	50.71	49.95	50.67	515568
2012-09-25	50.72	51.13	50.49	50.80	796091
2012-09-26	50.92	51.82	50.88	51.05	769710
2012-09-27	51.14	51.14	50.56	50.85	966414
2012-09-28	50.79	51.13	50.48	51.00	1039676
2012-10-01	50.99	51.19	50.60	50.63	526954
2012-10-02	50.74	51.03	50.63	50.88	487761
2012-10-03	50.98	51.26	50.89	51.25	701393
2012-10-04	51.42	51.87	51.32	51.54	355221
2012-10-05	51.69	51.97	51.54	51.62	473047
2012-10-08	51.60	51.81	51.39	51.63	233806
2012-10-09	51.53	51.80	51.45	51.66	232590
2012-10-10	51.75	51.91	51.39	51.55	632896
2012-10-11	51.83	51.93	51.50	51.70	753976
2012-10-12	51.85	51.85	51.26	51.37	447661
2012-10-15	51.48	51.74	51.16	51.71	530916
2012-10-16	51.83	52.12	51.62	51.85	450712
2012-10-17	51.95	52.49	51.95	52.40	541972
2012-10-18	52.38	52.68	52.34	52.49	575119
2012-10-19	52.42	52.73	52.05	52.25	564689
2012-10-22	52.26	52.45	52.00	52.37	580835
2012-10-23	52.04	52.19	51.41	51.68	787981
2012-10-24	52.01	52.46	51.83	51.92	749053
2012-10-25	52.09	52.43	51.72	52.41	619209
2012-10-26	52.42	52.61	52.05	52.46	670516
2012-10-31	52.58	53.17	52.58	52.84	561484
2012-11-01	52.92	53.02	52.35	52.43	656801
2012-11-02	52.61	52.83	52.09	52.14	461509
2012-11-05	52.01	52.02	51.37	51.38	754538
2012-11-06	51.49	52.06	51.46	51.70	686809
2012-11-07	51.43	51.53	50.11	50.59	891656
2012-11-08	50.58	51.14	50.35	50.46	623456
2012-11-09	50.28	50.81	50.27	50.36	547522
2012-11-12	50.33	50.43	49.63	49.83	463097
2012-11-13	49.63	50.42	49.60	50.16	887150
2012-11-14	50.27	50.37	49.85	50.00	947030
2012-11-15	49.97	50.38	49.52	49.89	831948
2012-11-16	49.94	50.49	49.64	50.46	851310
2012-11-19	50.73	50.82	50.07	50.35	779584
2012-11-20	50.38	50.52	49.91	50.45	675277
2012-11-21	50.53	50.54	49.73	50.22	761736
2012-11-23	50.23	50.34	49.81	50.10	334990
2012-11-26	50.00	50.83	49.97	50.43	591347
2012-11-27	50.43	50.82	50.31	50.42	512898
2012-11-28	50.42	50.79	50.21	50.69	514809
2012-11-29	50.79	50.97	50.50	50.96	524174
2012-11-30	51.43	51.64	50.98	51.54	905373
2012-12-03	51.48	51.69	50.91	51.54	690747
2012-12-04	51.57	51.88	51.43	51.47	900578
2012-12-05	51.50	52.67	51.48	52.39	908212
2012-12-06	52.48	52.59	51.94	52.07	735107
2012-12-07	52.04	52.29	51.81	51.94	976216
2012-12-10	51.87	52.14	51.71	52.03	873611
2012-12-11	52.10	52.28	51.94	52.15	711754
2012-12-12	52.15	52.75	52.02	52.37	946355
2012-12-13	52.23	52.31	51.69	51.85	658509
2012-12-14	51.79	52.05	51.50	51.52	909555
2012-12-17	51.21	52.09	51.09	52.08	902813
2012-12-18	52.08	52.37	51.84	52.17	834966
2012-12-19	52.25	52.25	51.76	51.82	394979
2012-12-20	51.88	52.13	51.70	52.05	542572
2012-12-21	51.61	52.14	51.25	52.01	1885822
2012-12-24	51.94	52.00	51.55	51.86	191561
2012-12-26	51.91	52.03	51.22	51.29	436024
2012-12-27	51.21	51.48	50.54	51.12	587137
2012-12-28	50.96	51.28	50.52	50.55	965437
2012-12-31	50.38	51.12	50.08	51.09	916314
2013-01-02	51.76	52.31	51.47	52.31	662616
2013-01-03	52.28	52.55	52.06	52.27	548056
2013-01-04	52.27	52.56	52.11	52.45	581730
2013-01-07	52.23	52.37	51.78	51.86	409726
2013-01-08	51.83	52.06	51.61	51.66	728834
2013-01-09	51.68	51.72	51.33	51.72	679500
2013-01-10	52.03	52.31	51.74	52.25	624918
2013-01-11	52.22	52.38	52.09	52.29	349264
2013-01-14	52.22	52.40	52.08	52.17	344137
2013-01-15	52.11	52.20	51.78	52.18	547326
2013-01-16	52.05	52.33	51.83	51.91	391559
2013-01-17	52.05	52.38	51.95	52.14	417090
2013-01-18	52.25	52.68	52.07	52.67	708295
2013-01-22	52.64	53.31	52.59	53.31	497493
2013-01-23	53.18	53.18	52.80	53.04	623565
2013-01-24	53.15	53.59	53.08	53.18	405104
2013-01-25	53.29	53.42	52.85	53.39	385795
2013-01-28	53.55	53.55	52.85	53.14	385993
2013-01-29	53.15	53.48	53.05	53.48	623681
2013-01-30	53.48	53.97	53.35	53.92	636677
2013-01-31	53.87	54.01	53.65	53.87	631721
2013-02-01	54.02	54.45	53.91	54.43	561597
2013-02-04	54.32	54.32	54.06	54.15	406167
2013-02-05	54.32	54.69	54.25	54.34	680705
2013-02-06	54.20	54.53	53.90	54.49	558622
2013-02-07	54.35	54.82	54.15	54.59	537420
2013-02-08	54.67	54.69	54.27	54.69	480522
2013-02-11	54.63	54.90	54.62	54.79	260965
2013-02-12	54.65	54.93	54.39	54.89	552548
2013-02-13	54.86	55.03	54.67	54.79	407343
2013-02-14	54.66	54.93	54.36	54.76	698953
2013-02-15	54.77	54.96	54.67	54.81	588298
2013-02-19	54.93	55.42	54.85	55.09	977569
2013-02-20	54.91	55.62	54.66	55.19	745839
2013-02-21	55.18	55.23	54.84	55.16	767734
2013-02-22	55.33	55.85	55.25	55.83	614905
2013-02-25	55.96	56.31	55.55	55.59	1716649
2013-02-26	55.70	55.99	55.37	55.98	1190687
2013-02-27	55.99	56.40	55.90	56.38	769841
2013-02-28	56.41	57.02	56.31	56.84	1183294
2013-03-01	56.72	56.79	56.22	56.52	1316820
2013-03-04	56.47	57.39	56.47	57.07	977929
2013-03-05	57.24	57.67	57.19	57.45	1066204
2013-03-06	57.60	57.60	56.68	56.85	978071
2013-03-07	56.85	57.22	56.56	56.57	689233
2013-03-08	56.68	56.80	56.22	56.71	2052459
2013-03-11	56.65	56.87	56.60	56.79	2647957
2013-03-12	56.70	56.75	56.43	56.72	3571388
2013-03-13	56.79	57.01	56.60	56.91	466735
2013-03-14	56.46	56.72	56.31	56.50	681598
2013-03-15	56.28	56.68	56.17	56.46	1165227
2013-03-18	56.16	56.46	56.05	56.24	616431
2013-03-19	56.38	56.60	55.93	56.17	779673
2013-03-20	56.45	56.73	56.41	56.56	627423
2013-03-21	56.39	56.58	56.22	56.33	553702
2013-03-22	56.39	56.69	56.28	56.39	458900
2013-03-25	56.68	56.96	56.00	56.21	719475
2013-03-26	56.47	56.85	56.45	56.85	579145
2013-03-27	56.56	57.02	56.39	57.00	797121
2013-03-28	56.98	58.18	56.90	58.15	1241676
2013-04-01	58.15	58.40	57.97	58.19	592339
2013-04-02	58.27	58.64	58.06	58.31	791392
2013-04-03	58.35	58.63	58.04	58.22	644939
2013-04-04	58.28	58.63	58.25	58.57	463651
2013-04-05	58.22	58.61	58.14	58.56	562642
2013-04-08	58.49	59.11	58.33	59.09	511744
2013-04-09	59.07	59.13	58.32	58.35	962078
2013-04-10	58.43	58.94	58.43	58.91	787025
2013-04-11	58.97	59.23	58.73	59.18	644694
2013-04-12	59.07	59.92	59.07	59.86	766985
2013-04-15	59.70	60.29	59.60	59.89	1630601
2013-04-16	59.98	60.75	59.52	60.72	1450330
2013-04-17	60.46	61.29	60.30	61.22	1737684
2013-04-18	61.20	61.67	60.96	61.30	1409825
2013-04-19	61.34	61.73	61.16	61.48	1431389
2013-04-22	61.48	62.15	61.23	62.03	891790
2013-04-23	62.20	62.38	61.56	61.92	1143365
2013-04-24	62.04	62.25	61.75	61.84	1123762
2013-04-25	62.08	62.19	61.34	61.47	1864567
2013-04-26	61.53	62.08	60.51	61.48	1707257
2013-04-29	61.86	62.32	61.28	61.42	1860353
2013-04-30	61.49	62.17	61.32	62.01	1530769
2013-05-01	61.99	62.29	61.52	61.64	1237346
2013-05-02	61.59	61.87	61.36	61.58	772292
2013-05-03	61.80	62.11	61.52	61.77	983427
2013-05-06	61.70	61.86	60.80	60.80	614282
2013-05-07	61.18	61.47	60.96	61.24	1309617
2013-05-08	61.13	61.44	60.78	60.95	1151875
2013-05-09	60.95	61.12	59.58	59.74	895752
2013-05-10	59.74	59.83	59.07	59.81	1307665
2013-05-13	59.55	59.70	59.19	59.46	895836
2013-05-14	59.47	60.28	59.31	60.14	945850
2013-05-15	60.13	61.00	59.83	60.74	883576
2013-05-16	60.61	60.63	60.23	60.44	881269
2013-05-17	60.44	61.07	60.37	61.07	1113078
2013-05-20	60.97	61.15	60.67	60.87	734468
2013-05-21	61.01	61.15	60.39	60.84	790220
2013-05-22	60.72	61.41	59.44	59.81	1247221
2013-05-23	59.47	59.47	58.17	58.95	1116664
2013-05-24	58.67	58.80	57.87	58.09	764263
2013-05-28	58.30	58.68	57.26	57.59	1265919
2013-05-29	57.25	57.26	55.69	56.38	1751990
2013-05-30	56.58	57.98	56.58	57.39	1816430
2013-05-31	57.22	57.93	56.66	56.68	839040
2013-06-03	56.66	57.25	55.97	56.85	766176
2013-06-04	56.75	57.05	56.19	56.57	825992
2013-06-05	56.43	56.56	55.84	56.14	593054
2013-06-06	56.22	56.84	56.07	56.82	664292
2013-06-07	56.99	57.48	56.64	57.44	3142312
2013-06-10	57.47	57.53	57.00	57.11	3208686
2013-06-11	56.77	57.34	56.65	57.01	2903684
2013-06-12	57.27	57.51	56.34	56.45	614330
2013-06-13	56.15	57.11	55.65	57.04	901577
2013-06-14	56.97	57.30	56.71	56.90	705983
2013-06-17	57.25	57.65	56.78	57.05	728588
2013-06-18	57.06	57.51	56.78	57.51	544294
2013-06-19	57.36	57.62	56.19	56.22	1192200
2013-06-20	55.86	55.92	54.33	54.45	1435982
2013-06-21	54.79	55.33	53.93	55.02	1662408
2013-06-24	54.61	55.20	54.18	54.72	1116006
2013-06-25	54.96	55.70	54.52	55.56	846525
2013-06-26	55.93	56.70	55.92	56.49	1336371
2013-06-27	56.68	57.24	56.64	56.72	755945
2013-06-28	56.47	57.13	56.09	57.02	1072949
2013-07-01	57.52	57.57	55.77	56.00	789753
2013-07-02	56.00	56.55	55.92	56.16	698381
2013-07-03	55.81	56.25	55.68	56.07	431061
2013-07-05	56.09	56.20	55.06	55.96	733213
2013-07-08	56.14	56.88	55.99	56.50	793919
2013-07-09	56.83	56.96	56.23	56.86	1849810
2013-07-10	56.56	57.52	56.52	57.49	1123060
2013-07-11	57.99	58.52	57.91	58.49	735309
2013-07-12	58.47	58.73	57.99	58.70	856303
2013-07-15	58.60	59.41	58.53	59.40	1194813
2013-07-16	59.53	59.62	58.99	59.19	598027
2013-07-17	59.47	59.63	58.85	59.22	853700
2013-07-18	59.37	60.08	59.22	60.01	570068
2013-07-19	60.14	60.21	59.68	59.79	572216
2013-07-22	59.79	60.20	59.68	59.97	504648
2013-07-23	59.98	60.35	59.89	60.27	788674
2013-07-24	60.26	60.36	58.84	59.26	672240
2013-07-25	59.17	59.80	58.99	59.58	752734
2013-07-26	59.29	59.75	58.70	59.69	819201
2013-07-29	59.42	60.42	59.35	60.07	889552
2013-07-30	60.38	60.91	60.28	60.61	1161121
2013-07-31	60.39	60.58	59.78	60.16	1123992
2013-08-01	60.47	60.95	60.35	60.91	774302
2013-08-02	60.90	61.07	60.49	60.95	548984
2013-08-05	60.74	60.74	60.24	60.45	649697
2013-08-06	60.45	60.57	60.16	60.18	1382193
2013-08-07	59.89	60.41	59.76	60.10	659712
2013-08-08	60.21	60.65	59.93	60.47	533265
2013-08-09	60.47	60.48	59.85	60.24	1001539
2013-08-12	59.86	59.98	59.60	59.94	597161
2013-08-13	59.94	60.07	59.30	59.49	780012
2013-08-14	59.44	59.57	58.85	59.02	744632
2013-08-15	58.73	58.79	58.11	58.25	847822
2013-08-16	58.11	58.18	57.17	57.51	840193
2013-08-19	57.30	57.80	56.79	57.14	797368
2013-08-20	57.13	57.87	56.85	57.51	734920
2013-08-21	57.31	57.39	56.55	56.82	995657
2013-08-22	56.90	57.19	56.68	56.95	422503
2013-08-23	56.98	57.44	56.77	57.33	584002
2013-08-26	57.30	57.56	56.87	57.04	709501
2013-08-27	56.56	57.43	56.56	57.18	863298
2013-08-28	57.25	57.52	56.96	57.26	913623
2013-08-29	57.24	57.39	56.78	57.02	706266
2013-08-30	57.02	57.30	56.65	56.90	669255
2013-09-03	57.25	57.54	55.88	56.04	853957
2013-09-04	56.03	56.06	55.33	55.93	1082715
2013-09-05	55.93	56.16	55.24	55.31	1117067
2013-09-06	55.55	56.15	55.50	55.78	2880590
2013-09-09	55.78	56.36	55.53	56.24	2468690
2013-09-10	56.36	56.76	56.14	56.76	2901803
2013-09-11	56.76	56.92	55.94	56.89	1521638
2013-09-12	56.50	57.02	55.82	55.89	771934
2013-09-13	56.05	56.45	55.91	56.00	516551
2013-09-16	56.66	57.04	55.94	56.08	1105257
2013-09-17	56.24	56.55	56.10	56.34	736722
2013-09-18	56.46	58.22	56.18	58.03	1046722
2013-09-19	57.94	58.41	57.52	57.78	843099
2013-09-20	57.78	57.94	56.98	57.16	1470604
2013-09-23	57.12	57.99	56.73	57.52	1393089
2013-09-24	57.59	57.76	57.10	57.16	1480055
2013-09-25	57.25	57.42	56.45	56.62	1229865
2013-09-26	56.74	57.06	56.42	56.63	760620
2013-09-27	56.33	56.69	55.99	56.21	794665
2013-09-30	55.87	56.22	55.76	56.14	955103
2013-10-01	56.29	56.50	56.06	56.27	568159
2013-10-02	56.12	56.45	55.73	56.43	942048
2013-10-03	56.22	56.22	55.29	55.47	767248
2013-10-04	55.46	55.75	55.29	55.36	570642
2013-10-07	55.09	55.44	54.84	54.91	953476
2013-10-08	55.09	55.77	54.94	55.36	1910809
2013-10-09	55.53	56.38	55.28	55.83	1238393
2013-10-10	56.16	56.62	55.43	56.60	875525
2013-10-11	56.63	56.98	56.45	56.86	567441
2013-10-14	56.56	56.74	55.78	56.57	923044
2013-10-15	56.48	56.68	55.89	55.91	1414927
2013-10-16	56.10	56.49	55.91	56.38	985781
2013-10-17	56.22	57.30	55.91	57.19	1286927
2013-10-18	57.35	57.62	57.05	57.19	966986
2013-10-21	57.14	57.33	56.68	56.87	732188
2013-10-22	56.93	57.56	56.80	57.36	889047
2013-10-23	57.35	58.61	57.21	58.08	1815854
2013-10-24	58.09	58.13	57.26	57.52	1174949
2013-10-25	57.12	59.11	56.65	59.08	1816316
2013-10-28	59.19	59.72	58.96	59.25	1560399
2013-10-29	59.74	59.75	58.96	59.38	1251060
2013-10-30	59.51	59.82	58.90	59.00	1080904
2013-10-31	58.92	59.12	58.02	58.83	1178552
2013-11-01	58.93	59.28	58.69	59.08	842749
2013-11-04	59.29	59.70	58.87	59.64	1513276
2013-11-05	59.52	60.09	59.27	59.36	1498626
2013-11-06	59.43	59.94	59.43	59.72	1107115
2013-11-07	59.83	60.10	58.99	59.01	1440876
2013-11-08	58.69	59.02	57.87	59.00	1495415
2013-11-11	59.08	59.27	58.59	58.86	684939
2013-11-12	58.59	58.86	57.82	58.10	1108662
2013-11-13	57.69	58.01	57.36	57.99	1509114
2013-11-14	58.26	59.06	58.22	58.84	705777
2013-11-15	58.71	59.13	58.51	59.13	824728
2013-11-18	59.34	59.38	58.85	59.02	699715
2013-11-19	58.93	58.97	58.46	58.53	932442
2013-11-20	58.71	58.90	58.33	58.51	1473407
2013-11-21	58.62	58.94	58.38	58.64	962389
2013-11-22	58.54	58.86	58.36	58.59	1042817
2013-11-25	58.59	58.72	57.93	58.00	796569
2013-11-26	57.93	58.10	57.08	57.17	1012272
2013-11-27	57.23	57.24	56.83	56.94	881426
2013-11-29	56.84	57.09	56.72	56.79	451081
2013-12-02	56.89	56.98	56.20	56.82	876493
2013-12-03	56.61	56.96	56.48	56.88	846731
2013-12-04	56.58	56.96	56.29	56.86	816573
2013-12-05	56.76	56.86	56.40	56.48	951615
2013-12-06	56.70	57.56	56.69	57.53	1014456
2013-12-09	57.47	57.51	56.90	57.19	1021717
2013-12-10	57.11	57.13	56.67	56.69	1398411
2013-12-11	56.71	56.72	55.87	56.16	1640804
2013-12-12	55.60	56.22	55.48	55.61	1079199
2013-12-13	55.77	55.92	55.50	55.61	509033
2013-12-16	55.73	56.44	55.66	56.20	921615
2013-12-17	56.11	56.15	55.33	55.54	1903253
2013-12-18	55.52	56.39	54.90	56.28	1446038
2013-12-19	56.11	56.14	55.30	55.82	1210184
2013-12-20	55.91	57.36	55.90	56.68	2240326
2013-12-23	56.86	57.02	56.46	56.62	836589
2013-12-24	56.55	56.87	56.17	56.73	374049
2013-12-26	56.67	56.73	56.09	56.29	619347
2013-12-27	56.26	56.60	56.06	56.46	740837
2013-12-30	56.39	56.71	56.14	56.43	866622
2013-12-31	56.43	56.58	56.05	56.49	1902737
2014-01-02	56.50	56.53	55.49	55.53	1415319
2014-01-03	56.18	56.20	55.17	55.42	1281392
2014-01-06	55.43	55.75	55.27	55.47	1067645
2014-01-07	55.48	56.04	55.41	55.95	1100026
2014-01-08	55.94	55.94	55.24	55.39	1297158
2014-01-09	55.64	56.00	55.46	55.88	1135255
2014-01-10	56.31	57.30	56.21	56.73	1132125
2014-01-13	56.56	56.73	56.09	56.20	733578
2014-01-14	56.29	56.54	56.01	56.30	579887
2014-01-15	56.49	56.49	55.71	55.88	960059
2014-01-16	55.89	56.08	55.58	56.08	847185
2014-01-17	56.13	56.39	55.84	56.03	842838
2014-01-21	56.41	56.72	56.27	56.68	649928
2014-01-22	56.65	56.96	56.56	56.90	841364
2014-01-23	56.68	56.82	56.31	56.55	1035934
2014-01-24	56.40	56.80	55.71	55.71	1652462
2014-01-27	55.81	56.51	55.72	56.12	1681157
2014-01-28	56.21	56.48	56.08	56.47	1118019
2014-01-29	56.36	56.71	56.17	56.44	1118440
2014-01-30	56.71	57.39	56.68	57.25	686561
2014-01-31	56.78	58.15	56.72	58.04	1404611
2014-02-03	58.05	58.76	57.70	57.83	2089841
2014-02-04	58.07	58.15	56.82	57.40	1723460
2014-02-05	57.22	57.25	56.86	57.05	1113348
2014-02-06	57.18	57.56	56.90	57.50	917363
2014-02-07	57.59	57.85	57.42	57.76	1071932
2014-02-10	57.59	58.08	57.23	58.05	925518
2014-02-11	57.95	58.80	57.91	58.79	1188244
2014-02-12	58.79	59.00	58.51	58.62	963000
2014-02-13	58.40	59.25	58.24	59.19	1516454
2014-02-14	59.19	61.14	58.87	61.03	2495253
2014-02-18	61.24	61.49	61.07	61.36	1478954
2014-02-19	61.37	61.64	60.70	60.81	1765749
2014-02-20	60.90	61.72	60.90	61.54	1822307
2014-02-21	61.59	62.07	61.51	61.51	1482668
2014-02-24	61.72	61.81	61.12	61.14	1109505
2014-02-25	61.21	61.65	60.91	61.12	873133
2014-02-26	61.30	61.44	60.77	60.84	748926
2014-02-27	60.81	61.24	60.41	60.61	750536
2014-02-28	60.78	61.26	60.71	61.06	838084
2014-03-03	60.76	61.09	60.28	60.33	807098
2014-03-04	60.75	60.94	60.57	60.81	655740
2014-03-05	60.76	60.82	60.17	60.33	901821
2014-03-06	60.60	60.63	59.62	59.86	884989
2014-03-07	59.76	59.90	59.20	59.84	901716
2014-03-10	59.82	60.08	59.47	59.87	941357
2014-03-11	59.82	59.98	59.30	59.51	632780
2014-03-12	59.47	60.63	59.41	60.55	2391820
2014-03-13	60.08	60.90	59.87	60.74	1420869
2014-03-14	60.78	61.26	60.44	60.96	1507179
2014-03-17	61.06	61.31	60.82	61.24	1266108
2014-03-18	61.30	61.45	60.96	61.09	582720
2014-03-19	61.05	61.31	59.86	60.11	970625
2014-03-20	59.98	60.27	59.43	60.21	1013180
2014-03-21	60.57	61.30	60.57	60.85	1363177
2014-03-24	61.07	61.37	60.65	61.21	1158352
2014-03-25	61.30	61.58	60.97	61.42	918747
2014-03-26	61.52	61.98	61.33	61.50	1340813
2014-03-27	61.44	62.07	61.15	62.04	892852
2014-03-28	61.98	62.57	61.67	62.27	909353
2014-03-31	62.92	63.48	62.67	63.21	1283003
2014-04-01	63.16	63.45	62.82	63.42	1305510
2014-04-02	63.41	63.46	62.74	63.31	998270
2014-04-03	63.49	63.68	63.14	63.52	600061
2014-04-04	63.68	64.38	63.53	63.59	721370
2014-04-07	63.61	64.09	63.20	63.22	1255830
2014-04-08	63.10	64.15	62.66	63.96	1040925
2014-04-09	64.03	64.19	63.31	64.03	2190729
2014-04-10	64.03	64.48	63.71	63.96	1329353
2014-04-11	63.70	64.23	63.50	63.69	1033498
2014-04-14	64.07	64.63	63.56	64.26	1095394
2014-04-15	64.39	65.40	64.27	65.38	1341151
2014-04-16	65.57	65.67	64.90	65.67	1272565
2014-04-17	65.40	65.99	65.11	65.19	1411404
2014-04-21	65.19	65.46	64.47	64.82	868750
2014-04-22	64.72	65.20	64.41	65.09	1219498
2014-04-23	65.09	65.92	64.85	65.42	1191193
2014-04-24	65.46	65.68	64.89	65.64	1090267
2014-04-25	66.58	66.96	66.03	66.69	1761906
2014-04-28	66.66	66.86	65.94	66.37	1237471
2014-04-29	66.49	66.70	65.87	66.09	1052484
2014-04-30	66.16	66.65	65.99	66.49	1258996
2014-05-01	66.61	66.71	65.88	66.53	976013
2014-05-02	66.22	66.37	65.12	65.52	1301002
2014-05-05	65.51	66.32	65.47	66.31	929565
2014-05-06	66.09	66.62	65.87	66.19	1010870
2014-05-07	66.29	67.58	66.18	67.49	1152675
2014-05-08	67.42	67.60	66.08	66.34	997752
2014-05-09	66.20	66.53	65.11	65.20	1000510
2014-05-12	65.33	65.52	64.43	64.65	846946
2014-05-13	64.55	65.19	64.54	64.78	1150462
2014-05-14	64.89	65.56	64.60	64.79	722923
2014-05-15	64.91	65.06	64.40	64.54	871050
2014-05-16	64.55	65.06	64.24	65.04	920494
2014-05-19	64.93	64.93	63.53	63.56	951289
2014-05-20	63.63	64.06	62.95	63.35	931252
2014-05-21	63.40	63.52	63.02	63.27	606298
2014-05-22	63.28	63.98	63.28	63.94	492795
2014-05-23	63.92	64.12	63.69	63.71	520896
2014-05-27	64.12	64.43	63.91	64.05	820535
2014-05-28	64.12	64.44	63.97	64.12	910966
2014-05-29	64.41	64.46	63.77	64.13	705256
2014-05-30	64.21	64.81	64.07	64.77	680898
2014-06-02	64.65	65.03	64.49	64.82	543348
2014-06-03	64.66	65.06	64.46	64.85	597227
2014-06-04	64.76	64.97	64.49	64.85	661827
2014-06-05	65.19	65.36	64.75	65.12	757429
2014-06-06	65.18	65.57	64.83	64.87	611589
2014-06-09	64.60	64.84	64.17	64.26	995084
2014-06-10	64.16	64.23	63.75	63.90	735602
2014-06-11	63.73	63.93	63.12	63.14	877803
2014-06-12	62.68	63.15	61.91	63.12	857351
2014-06-13	63.05	63.59	62.70	63.36	639623
2014-06-16	63.34	64.43	63.26	64.03	959126
2014-06-17	63.76	64.03	63.45	63.79	628473
2014-06-18	63.75	65.40	63.71	65.38	880175
2014-06-19	65.58	66.13	65.38	66.09	931924
2014-06-20	66.33	66.41	65.97	66.05	998317
2014-06-23	66.03	66.34	65.55	65.92	548578
2014-06-24	65.80	66.35	65.77	66.12	461548
2014-06-25	65.82	66.52	65.82	66.40	822700
2014-06-26	66.28	66.41	65.66	66.14	1353448
2014-06-27	66.02	66.43	65.75	66.14	946050
2014-06-30	66.20	66.54	65.92	66.26	1921869
2014-07-01	66.33	66.45	65.61	65.68	1420115
2014-07-02	65.47	65.60	64.12	64.39	1308332
2014-07-03	64.08	64.09	63.59	63.91	877003
2014-07-07	64.00	64.55	63.90	64.15	981090
2014-07-08	64.04	64.82	63.88	64.64	671080
2014-07-09	64.59	64.82	63.91	64.17	966862
2014-07-10	64.10	65.00	64.03	64.97	956979
2014-07-11	64.82	65.08	64.53	64.59	626243
2014-07-14	64.67	64.91	64.15	64.15	656311
2014-07-15	64.21	64.82	64.13	64.72	1407085
2014-07-16	64.85	64.88	64.15	64.83	691254
2014-07-17	64.57	65.00	64.46	64.53	1209591
2014-07-18	64.79	65.32	64.32	65.15	763481
2014-07-21	65.24	65.24	64.49	64.60	1036228
2014-07-22	64.87	64.87	64.43	64.74	716030
2014-07-23	64.82	65.16	64.48	65.15	1365524
2014-07-24	65.17	65.77	64.90	65.74	1479519
2014-07-25	65.19	65.48	64.34	64.66	1046394
2014-07-28	64.43	65.69	64.43	65.54	797385
2014-07-29	65.47	65.86	65.09	65.22	1642472
2014-07-30	65.17	65.52	63.99	64.15	1479061
2014-07-31	64.14	64.22	62.74	62.81	1107915
2014-08-01	62.62	63.54	62.49	63.07	843259
2014-08-04	63.12	63.21	61.64	62.57	1392948
2014-08-05	62.30	62.62	61.16	61.35	1111128
2014-08-06	61.07	61.67	60.92	61.32	2854201
2014-08-07	61.70	62.60	61.70	62.17	1482396
2014-08-08	62.39	63.62	62.07	63.58	1028689
2014-08-11	63.61	63.95	63.30	63.50	592001
2014-08-12	63.30	63.61	63.17	63.29	774294
2014-08-13	63.48	64.02	63.29	63.92	619783
2014-08-14	64.17	64.61	64.00	64.60	660140
2014-08-15	64.66	65.13	64.34	64.97	1150872
2014-08-18	65.06	65.31	64.74	64.92	987992
2014-08-19	64.96	65.76	64.79	65.72	619491
2014-08-20	65.64	65.87	65.24	65.82	669999
2014-08-21	65.73	66.21	65.63	65.80	984283
2014-08-22	65.84	66.04	65.04	65.42	821261
2014-08-25	65.57	65.99	65.39	65.90	790064
2014-08-26	66.03	66.18	64.90	64.93	782472
2014-08-27	65.09	65.50	65.03	65.46	789344
2014-08-28	65.42	66.32	65.18	66.29	817890
2014-08-29	66.32	66.59	66.12	66.58	827477
2014-09-02	66.48	66.62	65.49	65.87	878936
2014-09-03	65.98	66.34	65.80	66.14	700773
2014-09-04	66.13	66.26	65.67	66.15	596131
2014-09-05	66.19	67.09	66.19	67.07	656219
2014-09-08	67.12	67.12	66.42	66.75	662436
2014-09-09	66.75	66.75	66.24	66.26	716722
2014-09-10	66.19	66.33	65.51	65.79	774023
2014-09-11	65.35	65.81	65.02	65.72	520199
2014-09-12	65.45	65.51	64.09	64.30	1289898
2014-09-15	64.57	64.95	64.45	64.70	492919
2014-09-16	64.70	65.72	64.60	65.43	583585
2014-09-17	65.46	65.74	64.77	65.17	546553
2014-09-18	65.18	65.57	64.15	64.45	745081
2014-09-19	64.71	65.02	64.49	64.92	1195022
2014-09-22	64.79	65.11	64.34	64.49	943695
2014-09-23	64.37	64.71	64.16	64.55	935419
2014-09-24	64.70	64.70	64.01	64.46	861616
2014-09-25	64.55	64.83	64.07	64.14	1108471
2014-09-26	64.25	64.49	63.49	64.22	593886
2014-09-29	64.02	64.69	63.86	64.63	671839
2014-09-30	64.72	65.35	64.42	64.73	992121
2014-10-01	64.85	65.69	64.73	64.90	834696
2014-10-02	64.83	65.47	64.72	64.89	912238
2014-10-03	65.01	65.48	64.55	65.40	860746
2014-10-06	65.45	65.83	65.08	65.39	614047
2014-10-07	65.23	66.11	65.20	65.53	843653
2014-10-08	65.47	67.42	65.47	67.30	1696097
2014-10-09	67.46	68.24	66.20	66.26	1966371
2014-10-10	66.60	67.52	66.49	66.99	1549027
2014-10-13	66.94	67.97	66.74	67.13	1290043
2014-10-14	67.54	68.24	67.06	67.65	2131219
2014-10-15	67.69	68.28	64.96	66.28	1690199
2014-10-16	65.77	66.12	65.03	65.41	2571780
2014-10-17	65.56	65.87	64.46	65.50	2901094
2014-10-20	65.52	67.00	65.52	66.91	1372583
2014-10-21	67.33	67.94	67.02	67.86	1386653
2014-10-22	68.04	68.73	67.72	67.95	969068
2014-10-23	68.37	68.79	67.92	68.07	1238204
2014-10-24	68.17	68.88	67.94	68.24	1547846
2014-10-27	68.07	69.05	68.07	68.59	1482166
2014-10-28	68.61	69.10	68.15	69.09	1530702
2014-10-29	68.45	69.00	67.49	68.11	1431288
2014-10-30	68.26	69.78	68.18	69.76	1355404
2014-10-31	70.05	70.05	69.32	69.91	1135043
2014-11-03	70.08	70.61	70.01	70.45	967685
2014-11-04	70.57	71.02	69.91	70.10	643631
2014-11-05	70.58	71.83	70.18	71.61	1896383
2014-11-06	71.38	71.38	69.91	70.34	2235984
2014-11-07	70.39	70.91	70.20	70.88	850331
2014-11-10	70.66	71.39	70.48	71.34	720537
2014-11-11	71.14	71.19	70.15	70.44	1170296
2014-11-12	69.83	69.97	68.59	68.83	1580019
2014-11-13	69.02	69.33	68.31	68.78	469726
2014-11-14	67.90	68.26	67.68	67.96	1030725
2014-11-17	67.72	69.03	67.72	69.00	1020353
2014-11-18	69.25	69.71	68.64	69.35	1795772
2014-11-19	69.11	69.38	68.65	69.10	1130665
2014-11-20	69.02	69.13	68.43	68.61	953776
2014-11-21	69.13	69.31	67.90	68.62	1220447
2014-11-24	68.74	68.95	68.43	68.52	1088141
2014-11-25	68.61	68.61	67.97	68.40	627328
2014-11-26	68.60	68.88	68.32	68.64	677693
2014-11-28	68.99	69.90	68.68	69.31	553951
2014-12-01	68.97	70.06	68.76	69.38	1182912
2014-12-02	69.11	70.09	68.67	70.00	988967
2014-12-03	69.93	70.23	69.37	70.15	950112
2014-12-04	70.18	70.54	69.77	70.32	896873
2014-12-05	69.93	70.41	69.51	69.77	710773
2014-12-08	69.89	70.99	69.74	70.36	1332862
2014-12-09	70.16	71.11	70.03	70.88	1100339
2014-12-10	70.93	71.66	69.70	69.75	1239608
2014-12-11	69.59	71.24	69.43	70.39	886985
2014-12-12	70.57	71.33	69.64	69.68	936284
2014-12-15	69.95	70.42	68.84	69.38	1226969
2014-12-16	69.45	71.02	69.03	69.83	910648
2014-12-17	70.02	71.46	70.02	71.26	1167703
2014-12-18	71.35	72.73	71.02	72.73	828031
2014-12-19	72.95	73.59	72.66	72.96	1872740
2014-12-22	72.96	73.38	72.49	73.37	730956
2014-12-23	73.63	73.90	73.35	73.52	700178
2014-12-24	73.58	75.00	73.58	74.82	457226
2014-12-26	74.87	76.09	74.87	76.00	881123
2014-12-29	75.89	77.23	75.79	76.73	1082076
2014-12-30	76.41	76.43	74.72	74.85	714875
2014-12-31	75.19	75.30	73.39	73.49	1096391
2015-01-02	73.88	74.23	73.16	74.03	873488
2015-01-05	73.95	74.26	73.02	73.31	1101157
2015-01-06	73.56	74.72	73.14	73.20	1234169
2015-01-07	73.44	74.35	72.91	74.07	932948
2015-01-08	74.32	74.79	74.08	74.41	681220
2015-01-09	74.42	74.53	73.42	73.85	675016
2015-01-12	74.19	74.37	73.19	73.79	840558
2015-01-13	74.41	75.49	73.66	74.21	645642
2015-01-14	73.55	75.10	73.53	75.01	754695
2015-01-15	75.41	75.88	74.90	75.70	799869
2015-01-16	75.56	76.62	75.34	76.54	663812
2015-01-20	76.79	76.87	75.84	76.64	698479
2015-01-21	76.37	77.41	75.79	77.32	668609
2015-01-22	77.41	77.78	76.60	77.17	539382
2015-01-23	77.41	77.99	77.23	77.63	444203
2015-01-26	77.44	77.44	76.56	77.37	711740
2015-01-27	77.18	78.02	77.08	77.68	544489
2015-01-28	77.56	78.51	76.53	76.77	698946
2015-01-29	76.77	78.06	76.36	77.89	572612
2015-01-30	77.60	77.86	76.20	76.29	885895
2015-02-02	76.46	77.24	75.67	76.98	749148
2015-02-03	76.75	77.27	76.27	76.60	1075980
2015-02-04	76.51	76.53	75.19	75.40	1018154
2015-02-05	75.83	76.29	75.10	76.21	956700
2015-02-06	76.03	76.47	72.18	72.53	1240847
2015-02-09	72.39	73.00	71.91	72.25	1070650
2015-02-10	72.25	73.84	72.25	73.77	971171
2015-02-11	73.37	73.44	71.90	72.07	946623
2015-02-12	72.07	72.22	71.28	71.46	1529899
2015-02-13	71.91	71.91	68.60	69.40	2446272
2015-02-17	69.27	70.57	69.14	69.69	2444061
2015-02-18	69.82	71.90	69.67	71.90	1873684
2015-02-19	72.30	72.30	70.76	70.96	1100702
2015-02-20	71.04	71.22	69.79	70.79	1311395
2015-02-23	70.88	71.40	70.75	71.39	966575
2015-02-24	71.21	72.23	71.05	71.64	1049756
2015-02-25	71.74	71.74	70.32	70.42	951287
2015-02-26	70.59	70.77	69.63	69.74	1236067
2015-02-27	69.91	69.96	69.45	69.80	1074272
2015-03-02	69.69	69.78	67.96	68.44	1195648
2015-03-03	68.31	68.87	67.91	68.68	1542696
2015-03-04	68.51	68.71	68.32	68.56	1059158
2015-03-05	68.83	69.32	68.65	69.04	788675
2015-03-06	68.20	68.39	66.37	66.72	1157727
2015-03-09	66.75	67.25	66.38	66.77	1114887
2015-03-10	66.60	67.69	66.49	67.03	1119954
2015-03-11	67.06	67.35	66.48	65.91	840495
2015-03-12	66.25	67.03	66.09	66.75	1605532
2015-03-13	66.66	66.69	65.38	66.13	1423496
2015-03-16	66.54	67.65	66.35	67.19	1249258
2015-03-17	66.96	67.34	66.51	66.89	1153553
2015-03-18	66.91	68.69	66.68	68.24	2156060
2015-03-19	68.02	68.77	67.65	67.71	1410001
2015-03-20	68.07	69.51	67.91	69.40	2395692
2015-03-23	69.26	69.77	69.17	69.25	848772
2015-03-24	69.09	69.58	68.37	68.39	771805
2015-03-25	68.54	68.88	67.65	67.68	922136
2015-03-26	67.77	68.28	67.19	67.60	1585703
2015-03-27	67.57	68.53	67.40	68.20	1291951
2015-03-30	68.36	68.94	68.03	68.69	665447
2015-03-31	68.31	69.22	68.20	68.65	1205369
2015-04-01	68.60	69.24	67.80	69.24	777181
2015-04-02	69.22	70.08	69.06	69.84	1520461
2015-04-06	70.05	71.70	69.91	70.94	1859888
2015-04-07	70.87	70.95	69.82	69.90	1199471
2015-04-08	69.79	70.08	69.12	69.61	981074
2015-04-09	69.64	69.65	68.82	69.25	990834
2015-04-10	69.61	70.01	69.14	69.54	772349
2015-04-13	69.55	69.62	68.92	68.96	1006841
2015-04-14	68.98	69.43	68.86	69.28	841155
2015-04-15	69.31	70.00	69.29	69.33	1035572
2015-04-16	69.17	69.21	68.16	68.87	851889
2015-04-17	68.36	69.25	68.36	68.66	671322
2015-04-20	68.83	70.48	68.83	69.80	869485
2015-04-21	69.91	70.37	68.80	69.06	670831
2015-04-22	69.68	69.85	69.07	69.70	827247
2015-04-23	69.80	70.56	69.69	70.47	1403023
2015-04-24	69.71	71.18	68.64	70.46	1406265
2015-04-27	70.78	70.89	69.13	69.32	1232564
2015-04-28	69.02	69.76	68.70	69.66	847467
2015-04-29	69.05	69.34	68.56	69.17	960024
2015-04-30	68.97	68.97	67.38	67.75	1497649
2015-05-01	67.91	68.16	67.34	68.14	906810
2015-05-04	68.30	69.17	68.15	68.59	649560
2015-05-05	68.63	68.63	66.86	66.95	978821
2015-05-06	66.94	67.23	65.68	66.32	1475386
2015-05-07	66.58	67.25	66.55	66.70	956565
2015-05-08	67.47	67.95	67.09	67.40	1220173
2015-05-11	67.23	68.15	66.96	67.03	863308
2015-05-12	66.58	66.98	66.12	66.59	994092
2015-05-13	66.77	67.15	65.33	65.68	1402675
2015-05-14	66.09	66.68	65.93	66.44	1014509
2015-05-15	66.66	67.42	66.55	67.34	1834834
2015-05-18	67.04	67.86	67.04	67.84	891266
2015-05-19	67.51	68.02	67.30	67.67	702725
2015-05-20	67.72	68.31	67.52	67.83	752160
2015-05-21	67.77	67.97	67.29	67.78	565774
2015-05-22	67.65	67.96	67.21	67.74	636245
2015-05-26	67.72	67.72	67.04	67.35	680195
2015-05-27	67.57	67.65	67.17	67.39	1175288
2015-05-28	67.49	67.87	67.20	67.67	776181
2015-05-29	67.66	67.85	67.22	67.41	868053
2015-06-01	67.50	67.83	67.27	67.44	666201
2015-06-02	67.11	67.13	65.80	66.23	1105604
2015-06-03	66.11	66.35	64.77	65.23	1128384
2015-06-04	64.97	65.61	64.88	65.24	1530492
2015-06-05	64.61	64.70	63.66	63.76	1838914
2015-06-08	63.76	63.93	63.40	63.41	1127297
2015-06-09	63.35	63.69	63.25	63.41	1479663
2015-06-10	63.78	64.07	63.39	63.84	1461646
2015-06-11	63.69	64.07	63.35	63.65	1304091
2015-06-12	63.31	63.64	63.01	63.03	778089
2015-06-15	63.01	63.25	62.57	62.78	915070
2015-06-16	62.65	63.09	62.31	63.05	949940
2015-06-17	63.03	63.92	62.97	63.80	1228313
2015-06-18	63.83	64.90	63.83	64.71	1140507
2015-06-19	64.72	65.01	64.35	64.40	1775744
2015-06-22	64.53	64.66	63.90	64.15	605707
2015-06-23	63.94	64.03	62.99	63.27	895800
2015-06-24	63.29	63.54	62.75	62.84	941208
2015-06-25	62.96	63.12	62.69	62.87	985102
2015-06-26	62.71	63.79	62.44	63.78	2025383
2015-06-29	63.81	64.54	63.47	63.51	1684205
2015-06-30	63.75	63.81	63.33	63.51	1447912
2015-07-01	63.60	64.03	63.41	64.02	1050894
2015-07-02	64.34	65.01	64.15	64.85	1327682
2015-07-06	64.73	65.21	64.51	65.06	1334307
2015-07-07	65.45	67.13	65.18	66.84	2166659
2015-07-08	66.59	67.11	66.24	66.33	1402288
2015-07-09	66.51	66.76	65.28	65.40	1190706
2015-07-10	66.12	66.71	65.09	65.95	971596
2015-07-13	66.20	66.28	65.30	65.74	983998
2015-07-14	65.73	66.22	65.46	65.60	632363
2015-07-15	65.62	66.00	65.20	65.94	779899
2015-07-16	66.09	66.94	65.92	66.83	770565
2015-07-17	66.56	66.78	65.94	65.95	1212612
2015-07-20	65.89	65.89	65.16	65.86	1015047
2015-07-21	65.86	65.99	64.95	65.23	809634
2015-07-22	65.31	65.96	65.18	65.63	774748
2015-07-23	65.40	65.57	64.32	64.81	943541
2015-07-24	65.12	66.40	65.12	65.82	1805850
2015-07-27	65.80	67.47	65.79	66.94	1433050
2015-07-28	66.85	67.03	66.53	66.89	1365355
2015-07-29	66.76	67.54	66.28	67.48	1107966
2015-07-30	67.24	68.03	67.13	67.69	1045338
2015-07-31	67.99	69.15	67.99	68.46	881846
2015-08-03	68.49	69.04	68.04	68.37	813169
2015-08-04	68.13	68.35	67.19	67.29	1022366
2015-08-05	67.56	67.80	67.15	67.40	586516
2015-08-06	67.49	68.03	66.74	67.97	997289
2015-08-07	67.95	69.43	67.58	69.11	1454259
2015-08-10	69.15	69.34	68.39	68.61	759154
2015-08-11	68.74	69.56	68.35	69.05	1078117
2015-08-12	68.93	70.88	68.67	70.64	1822115
2015-08-13	70.37	71.03	69.81	70.74	1067118
2015-08-14	70.51	71.29	70.09	71.17	887517
2015-08-17	71.24	71.75	70.80	71.57	855481
2015-08-18	71.39	71.56	70.86	71.13	802460
2015-08-19	70.97	71.92	70.77	71.79	1409713
2015-08-20	71.36	72.42	70.92	71.70	1450982
2015-08-21	71.16	71.65	70.75	70.75	1920705
2015-08-24	69.83	69.83	67.07	67.40	2038089
2015-08-25	67.91	68.57	65.12	65.14	1692564
2015-08-26	65.80	66.37	64.74	66.26	1626171
2015-08-27	66.63	67.21	66.09	67.19	1212763
2015-08-28	67.17	67.33	66.14	67.07	1031184
2015-08-31	66.92	66.97	65.73	66.42	1672834
2015-09-01	65.69	65.98	64.40	64.77	1248962
2015-09-02	65.41	65.45	64.13	64.67	900250
2015-09-03	65.10	65.45	64.72	64.99	685130
2015-09-04	64.24	64.58	63.51	63.82	841215
2015-09-08	64.57	65.12	64.29	64.90	860591
2015-09-09	64.99	65.36	63.85	63.94	1006781
2015-09-10	63.59	64.54	63.59	63.87	838187
2015-09-11	63.68	64.62	63.44	64.61	747563
2015-09-14	64.72	65.12	64.39	64.56	661987
2015-09-15	64.72	65.17	64.05	65.09	894747
2015-09-16	64.89	66.15	64.86	66.05	1320251
2015-09-17	65.52	67.46	65.29	66.49	1502811
2015-09-18	65.97	66.94	65.86	66.20	1446687
2015-09-21	66.32	66.67	66.07	66.35	771375
2015-09-22	66.02	66.44	65.57	65.75	1048131
2015-09-23	65.83	66.75	65.45	66.65	1114608
2015-09-24	66.36	67.09	66.20	67.01	1054193
2015-09-25	67.20	68.40	66.70	67.45	1614897
2015-09-28	67.45	67.86	66.94	67.02	1365006
2015-09-29	67.15	67.36	66.14	66.56	1926483
2015-09-30	67.04	68.47	66.81	68.38	1574561
2015-10-01	68.48	68.60	66.70	67.53	1227613
2015-10-02	68.26	68.58	67.23	68.58	1014853
2015-10-05	68.92	69.19	68.14	69.02	824130
2015-10-06	68.86	69.07	68.21	68.68	1142416
2015-10-07	68.83	68.90	68.14	68.37	850161
2015-10-08	68.24	69.34	68.07	69.23	655246
2015-10-09	69.15	69.25	68.75	69.04	830881
2015-10-12	69.22	69.88	69.06	69.43	708901
2015-10-13	69.23	69.95	68.94	69.22	1017878
2015-10-14	69.34	70.00	69.05	69.57	726362
2015-10-15	69.85	71.05	69.48	70.84	1151096
2015-10-16	71.18	71.45	70.62	70.92	809705
2015-10-19	70.99	71.19	70.48	71.16	807747
2015-10-20	70.74	71.64	70.67	71.32	587736
2015-10-21	71.68	72.02	71.13	71.28	707952
2015-10-22	71.41	72.36	71.28	72.21	860297
2015-10-23	71.66	72.63	70.60	70.90	966519
2015-10-26	71.11	71.19	70.05	71.05	965034
2015-10-27	70.82	71.16	70.37	71.04	797459
2015-10-28	71.02	71.32	69.19	69.91	974413
2015-10-29	69.48	69.89	68.17	69.05	908377
2015-10-30	69.24	69.83	68.90	69.42	761301
2015-11-02	69.43	70.00	69.02	69.91	834255
2015-11-03	69.58	70.21	69.32	70.16	851842
2015-11-04	70.16	70.77	69.98	70.37	676942
2015-11-05	70.22	71.03	70.09	70.62	1225793
2015-11-06	69.54	69.61	67.38	67.55	2058965
2015-11-09	67.22	67.87	66.97	67.47	1444009
2015-11-10	67.61	68.42	67.40	68.24	1183530
2015-11-11	68.36	68.94	68.21	68.92	1100976
2015-11-12	68.71	69.38	67.90	68.09	965304
2015-11-13	68.25	68.75	67.50	67.67	919662
2015-11-16	67.55	69.00	67.52	68.97	1119770
2015-11-17	68.75	69.29	67.49	67.69	843458
2015-11-18	67.46	68.09	66.59	67.97	1571453
2015-11-19	68.36	69.24	68.13	68.86	1092576
2015-11-20	69.17	69.68	68.94	69.24	1453067
2015-11-23	69.21	69.49	68.37	68.52	650042
2015-11-24	68.20	68.41	67.52	68.25	922006
2015-11-25	68.25	68.25	67.63	67.97	590633
2015-11-27	67.97	68.60	67.71	68.21	297639
2015-11-30	68.23	69.02	68.19	68.48	1307649
2015-12-01	68.87	68.96	68.07	68.64	1166296
2015-12-02	68.41	68.50	66.89	66.94	1350814
2015-12-03	66.96	67.18	66.32	66.60	1682918
2015-12-04	67.01	68.75	66.82	68.52	1352183
2015-12-07	68.34	69.09	68.08	69.07	1071380
2015-12-08	68.92	69.11	68.07	68.60	857661
2015-12-09	68.36	69.22	67.88	68.25	1689307
2015-12-10	68.19	68.30	66.89	67.15	1266716
2015-12-11	66.89	67.43	66.57	66.65	1161264
2015-12-14	66.66	66.98	65.81	66.77	1373304
2015-12-15	66.93	67.94	66.93	67.32	774401
2015-12-16	67.63	68.96	67.40	68.83	1057360
2015-12-17	68.32	68.63	67.80	68.03	1156071
2015-12-18	67.96	68.04	66.79	67.11	1607592
2015-12-21	67.35	67.74	66.35	66.93	1086140
2015-12-22	67.11	67.47	66.34	67.29	891385
2015-12-23	67.51	68.18	67.45	68.08	668979
2015-12-24	67.91	68.26	67.81	67.97	327910
2015-12-28	67.90	68.65	67.72	68.63	759937
2015-12-29	68.89	69.67	68.74	69.29	878147
2015-12-30	69.42	69.71	69.11	69.38	1153460
2015-12-31	69.28	69.49	67.51	68.23	979944
2016-01-04	67.64	67.79	66.72	67.34	1408290
2016-01-05	67.18	68.15	66.37	68.03	1259081
2016-01-06	67.53	68.13	67.33	67.72	2098595
2016-01-07	67.03	67.63	66.78	66.98	1421447
2016-01-08	66.98	67.35	66.58	66.69	1581323
2016-01-11	66.87	67.53	66.86	67.34	1846519
2016-01-12	67.87	67.87	66.76	67.73	1526175
2016-01-13	68.43	69.07	68.08	68.28	1830845
2016-01-14	68.23	69.62	67.96	69.19	1152586
2016-01-15	68.31	69.09	67.91	68.53	1471655
2016-01-19	69.14	70.14	68.81	69.97	1704349
2016-01-20	69.52	70.10	67.67	68.23	2033352
2016-01-21	68.22	68.71	66.98	67.43	1446482
2016-01-22	68.02	69.28	67.54	69.20	1372673
2016-01-25	69.23	69.28	68.52	68.71	862269
2016-01-26	69.01	70.00	68.79	69.51	953802
2016-01-27	69.14	70.23	68.95	69.77	988223
2016-01-28	69.77	71.39	69.42	70.83	770980
2016-01-29	71.47	72.48	70.46	72.33	1528187
2016-02-01	71.91	73.04	71.72	72.59	1089609
2016-02-02	72.45	73.43	72.31	73.36	1255436
2016-02-03	73.74	74.74	73.26	74.10	1776546
2016-02-04	73.97	74.50	73.54	73.69	1388253
2016-02-05	73.33	73.90	72.35	73.56	1776507
2016-02-08	73.89	74.71	72.53	73.36	1757972
2016-02-09	73.20	74.13	72.99	73.90	1460677
2016-02-10	72.86	73.84	71.30	72.99	2244419
2016-02-11	73.11	73.56	71.50	71.54	1503059
2016-02-12	71.25	71.91	70.56	71.23	1005072
2016-02-16	71.16	72.01	70.81	71.93	1353725
2016-02-17	71.94	72.18	71.11	71.66	1315108
2016-02-18	71.79	72.91	71.51	72.44	997885
2016-02-19	72.28	72.50	71.56	72.08	873455
2016-02-22	72.34	72.96	72.06	72.65	800577
2016-02-23	72.30	73.22	72.08	72.97	663957
2016-02-24	72.91	73.50	72.49	73.22	685867
2016-02-25	73.45	74.06	73.17	74.00	568924
2016-02-26	73.56	73.79	71.69	71.72	1152868
2016-02-29	71.64	72.33	71.48	71.57	1250134
2016-03-01	71.99	72.15	70.75	71.33	1358802
2016-03-02	71.01	71.60	69.56	71.52	1067063
2016-03-03	71.68	71.68	70.28	71.48	1183760
2016-03-04	71.11	72.39	70.85	72.20	918506
2016-03-07	71.92	73.33	71.80	73.32	1258374
2016-03-08	73.36	74.53	72.94	74.25	1489740
2016-03-09	75.16	75.37	74.53	74.82	1117113
2016-03-10	74.62	75.15	74.19	74.87	810859
2016-03-11	75.28	75.58	74.75	75.09	951797
2016-03-14	75.00	75.33	74.56	74.93	603632
2016-03-15	74.66	75.49	74.61	75.19	692460
2016-03-16	74.84	76.34	74.30	75.51	1148699
2016-03-17	75.81	76.33	75.14	76.12	1432060
2016-03-18	76.30	76.40	75.40	75.65	2058862
2016-03-21	75.29	75.99	74.64	75.65	688271
2016-03-22	75.56	75.99	75.10	75.19	846855
2016-03-23	75.25	76.33	74.80	76.06	956134
2016-03-24	75.72	76.25	75.50	76.12	739905
2016-03-28	76.15	76.60	75.65	75.96	594727
2016-03-29	75.95	77.35	75.67	77.32	891304
2016-03-30	77.37	77.43	76.79	77.19	679731
2016-03-31	77.19	77.37	76.74	77.14	1087045
2016-04-01	77.10	77.60	76.53	77.47	1111045
2016-04-04	77.47	77.62	76.44	77.19	939026
2016-04-05	77.00	77.19	75.66	75.77	1298596
2016-04-06	75.67	75.93	75.24	75.72	790387
2016-04-07	75.44	76.00	75.33	75.53	999044
2016-04-08	75.73	76.39	75.34	75.73	663562
2016-04-11	75.79	76.31	75.35	75.38	848033
2016-04-12	75.67	75.92	75.39	75.80	725590
2016-04-13	76.07	76.12	74.87	75.46	829351
2016-04-14	75.36	75.64	74.96	75.11	814575
2016-04-15	75.37	75.97	74.99	75.83	813345
2016-04-18	75.82	76.00	75.29	75.93	753548
2016-04-19	75.95	76.22	75.72	76.19	641550
2016-04-20	76.15	76.41	73.96	74.07	699394
2016-04-21	73.85	73.99	72.13	72.38	1154370
2016-04-22	72.79	73.38	72.50	72.98	778833
2016-04-25	72.91	73.41	72.64	73.40	839700
2016-04-26	73.33	74.06	72.72	73.23	866834
2016-04-27	73.56	74.90	73.03	74.41	944066
2016-04-28	73.57	74.99	73.48	74.92	751254
2016-04-29	74.50	76.00	74.01	75.86	1633699
2016-05-02	75.80	76.99	75.54	76.69	1383801
2016-05-03	76.61	77.04	75.97	76.32	894115
2016-05-04	76.16	78.24	76.16	77.61	1091050
2016-05-05	77.38	78.55	77.18	77.51	953267
2016-05-06	77.50	77.50	76.20	76.61	1338267
2016-05-09	76.77	76.99	76.41	76.87	1151907
2016-05-10	77.12	77.25	76.62	76.81	793771
2016-05-11	76.93	77.27	76.30	77.16	764991
2016-05-12	77.27	77.91	76.78	77.71	628135
2016-05-13	77.67	77.78	76.89	77.32	532997
2016-05-16	77.18	77.45	76.71	77.33	480991
2016-05-17	77.09	77.22	75.47	75.83	789535
2016-05-18	75.32	76.30	74.31	74.64	960143
2016-05-19	74.36	75.45	73.86	75.43	629803
2016-05-20	75.70	75.70	74.98	75.46	774000
2016-05-23	75.47	75.55	74.61	74.66	478025
2016-05-24	74.96	76.02	74.87	75.91	687844
2016-05-25	75.73	75.81	75.18	75.46	757072
2016-05-26	75.51	76.49	75.24	76.34	604292
2016-05-27	76.41	76.78	76.10	76.76	564953
2016-05-31	76.61	77.23	76.43	77.15	1127767
2016-06-01	77.09	77.55	76.93	77.53	698311
2016-06-02	77.35	77.52	76.59	77.52	528878
2016-06-03	78.28	79.36	78.23	78.98	641654
2016-06-06	78.98	79.25	78.40	78.78	633867
2016-06-07	78.95	79.35	78.71	78.87	546912
2016-06-08	78.88	79.52	78.60	79.45	606722
2016-06-09	79.46	80.18	79.43	80.02	939456
2016-06-10	79.97	80.35	79.58	79.90	669930
2016-06-13	79.98	80.29	79.73	79.84	775943
2016-06-14	79.91	80.86	79.49	80.81	1011094
2016-06-15	80.86	80.86	79.61	79.36	835051
2016-06-16	78.94	80.12	78.94	79.93	919469
2016-06-17	80.04	80.40	79.41	80.30	1271266
2016-06-20	80.23	80.40	79.21	79.90	817497
2016-06-21	79.90	80.50	79.43	80.01	614083
2016-06-22	80.21	80.21	79.62	79.77	677448
2016-06-23	79.90	80.05	79.37	80.03	867197
2016-06-24	79.51	82.13	79.43	81.32	1862690
2016-06-27	81.14	82.49	81.14	82.10	1479067
2016-06-28	82.10	82.45	81.18	82.35	1277754
2016-06-29	82.65	83.02	82.31	82.62	813466
2016-06-30	82.77	84.34	82.58	84.34	1432014
2016-07-01	84.78	85.08	83.61	84.47	1142924
2016-07-05	84.56	85.31	84.46	85.17	1038717
2016-07-06	85.20	85.47	84.52	85.04	1038494
2016-07-07	84.82	85.10	83.33	83.54	752425
2016-07-08	83.29	84.38	82.55	84.35	841869
2016-07-11	84.02	84.25	83.09	84.20	497453
2016-07-12	83.51	83.95	82.80	83.11	712643
2016-07-13	83.54	83.78	83.27	83.47	965145
2016-07-14	82.95	83.37	82.42	82.61	1159331
2016-07-15	82.75	83.21	82.62	83.09	1001317
2016-07-18	83.26	83.72	83.20	83.37	556369
2016-07-19	83.43	83.72	83.03	83.43	562689
2016-07-20	83.38	83.63	82.83	82.98	427748
2016-07-21	82.75	83.79	82.50	83.69	729116
2016-07-22	83.63	84.83	83.53	84.58	956462
2016-07-25	84.34	84.57	83.83	84.08	1223089
2016-07-26	84.39	84.48	83.28	83.38	1255874
2016-07-27	83.41	83.48	82.17	82.73	1282678
2016-07-28	82.76	83.11	82.49	82.62	1835379
2016-07-29	82.55	83.11	82.55	82.97	2480636
2016-08-01	82.86	83.60	82.75	83.54	1687085
2016-08-02	83.54	83.76	83.06	83.50	1402958
2016-08-03	83.40	83.57	81.89	82.25	891579
2016-08-04	82.25	83.09	82.13	82.46	587761
2016-08-05	82.26	82.29	80.75	80.92	1101610
2016-08-08	81.03	81.64	80.50	80.91	761138
2016-08-09	80.98	81.49	80.64	81.09	571872
2016-08-10	81.34	81.50	80.88	81.32	583395
2016-08-11	81.38	81.63	81.06	81.58	702895
2016-08-12	81.87	82.51	81.86	82.00	706888
2016-08-15	82.00	82.21	80.59	80.63	716601
2016-08-16	80.41	80.41	79.40	79.71	1349869
2016-08-17	79.32	81.18	78.85	80.89	1824244
2016-08-18	80.78	82.26	80.78	82.26	2067050
2016-08-19	81.92	82.14	80.18	80.58	1443409
2016-08-22	80.75	81.18	80.52	80.93	445775
2016-08-23	81.00	81.32	80.48	80.50	584814
2016-08-24	80.35	80.81	79.81	80.77	738723
2016-08-25	80.77	81.15	80.54	80.97	687745
2016-08-26	81.03	81.38	78.70	78.78	876914
2016-08-29	79.05	79.73	79.05	79.57	848910
2016-08-30	79.67	79.97	78.56	78.70	546053
2016-08-31	78.78	79.16	78.48	79.04	1089476
2016-09-01	78.92	79.05	78.25	78.46	878573
2016-09-02	78.48	79.46	78.30	79.30	837924
2016-09-06	79.60	80.66	79.53	80.12	818167
2016-09-07	80.02	80.52	79.51	80.44	1005554
2016-09-08	80.04	80.69	79.86	80.41	951481
2016-09-09	80.06	80.06	77.38	77.43	1113548
2016-09-12	77.56	78.96	77.36	78.75	1194503
2016-09-13	78.61	78.61	77.10	77.73	1023675
2016-09-14	77.86	78.65	77.59	77.92	1570008
2016-09-15	77.95	78.65	77.52	78.55	972461
2016-09-16	78.35	79.71	77.91	79.61	1513406
2016-09-19	79.81	80.38	79.65	80.32	939090
2016-09-20	80.66	80.83	79.88	79.89	744910
2016-09-21	79.80	81.63	79.80	81.55	1241945
2016-09-22	81.79	82.16	81.30	81.82	890972
2016-09-23	81.80	82.75	81.32	82.40	1135841
2016-09-26	82.34	82.75	82.01	82.22	787922
2016-09-27	82.56	83.04	80.79	80.89	1812264
2016-09-28	81.21	81.27	80.01	80.73	1298583
2016-09-29	80.31	80.31	79.09	79.17	2965100
2016-09-30	79.50	80.70	79.50	79.70	3205672
2016-10-03	79.51	79.61	78.17	78.99	1872646
2016-10-04	78.91	78.94	77.25	77.61	2700123
2016-10-05	77.90	78.80	77.21	78.12	2664086
2016-10-06	77.80	78.81	77.36	78.47	2443445
2016-10-07	78.99	79.50	78.10	78.12	2191820
2016-10-10	78.32	78.79	78.20	78.58	1391548
2016-10-11	78.41	78.52	77.77	77.94	1520657
2016-10-12	77.82	78.45	77.63	78.07	1218700
2016-10-13	78.12	79.23	77.99	78.90	1978568
2016-10-14	78.69	78.97	78.21	78.28	1144518
2016-10-17	78.50	78.84	78.25	78.61	1252096
2016-10-18	79.06	79.32	78.11	78.99	1239579
2016-10-19	79.05	79.18	78.41	78.92	826530
2016-10-20	79.13	79.85	78.88	79.22	1181832
2016-10-21	78.41	79.24	78.41	78.92	956871
2016-10-24	79.22	79.55	78.70	79.25	969780
2016-10-25	79.01	80.00	78.98	79.97	1152508
2016-10-26	80.44	80.55	79.20	79.89	1204791
2016-10-27	79.49	80.01	79.19	79.72	1655626
2016-10-28	79.69	80.34	79.46	79.93	1048267
2016-10-31	80.28	82.14	80.12	81.69	1492263
2016-11-01	81.68	81.68	80.11	80.23	949207
2016-11-02	80.17	80.17	78.66	79.28	907984
2016-11-03	78.95	79.71	78.65	79.36	706895
2016-11-04	79.85	80.58	79.19	79.21	1069156
2016-11-07	79.65	81.11	78.92	81.08	825063
2016-11-08	81.24	82.35	80.92	81.81	1009438
2016-11-09	80.62	80.62	78.50	78.59	1375515
2016-11-10	78.45	78.47	76.29	77.67	1757188
2016-11-11	77.48	78.74	77.18	77.40	812703
2016-11-14	77.16	78.10	76.58	77.75	1379953
2016-11-15	78.18	79.91	78.16	79.46	1745368
2016-11-16	79.51	80.05	77.69	78.24	1269622
2016-11-17	77.90	78.54	77.74	78.01	723526
2016-11-18	77.96	78.47	77.35	77.61	877234
2016-11-21	77.91	78.53	77.73	78.52	773393
2016-11-22	79.15	80.19	78.70	79.84	1592547
2016-11-23	78.98	79.87	78.67	78.84	870503
2016-11-25	79.00	80.18	79.00	80.01	434756
2016-11-28	80.30	81.72	80.11	81.51	1075685
2016-11-29	81.07	82.12	81.02	81.51	765363
2016-11-30	80.38	80.57	79.18	79.21	1260354
2016-12-01	78.70	79.69	78.44	79.65	1568463
2016-12-02	80.29	81.17	80.02	80.94	1847535
2016-12-05	80.55	80.92	79.78	80.90	1499168
2016-12-06	81.03	81.59	80.77	80.99	807302
2016-12-07	81.15	82.58	81.15	82.45	1446511
2016-12-08	81.84	82.19	80.98	81.84	1105416
2016-12-09	81.94	83.04	81.78	82.92	873422
2016-12-12	82.62	83.81	82.20	83.74	1034271
2016-12-13	83.80	84.32	83.47	84.16	932323
2016-12-14	84.65	85.01	82.21	81.75	1450773
2016-12-15	81.79	82.33	81.03	82.27	1079829
2016-12-16	82.23	83.76	82.23	83.55	1450663
2016-12-19	83.88	83.97	83.09	83.62	1069124
2016-12-20	83.61	84.23	83.34	83.91	782363
2016-12-21	83.80	84.23	83.52	83.56	595716
2016-12-22	83.62	84.15	83.14	83.82	555617
2016-12-23	84.09	84.45	83.73	84.01	659076
2016-12-27	83.86	84.08	83.42	83.94	388890
2016-12-28	84.05	84.05	83.17	83.32	528576
2016-12-29	83.52	84.29	83.27	84.17	588714
2016-12-30	84.27	84.48	83.53	83.82	571441
2017-01-03	84.01	84.09	83.23	83.56	1210306
2017-01-04	83.67	84.27	83.44	83.78	1075437
2017-01-05	83.91	84.05	83.14	83.89	1249123
2017-01-06	83.68	84.36	83.51	84.11	996644
2017-01-09	83.81	84.29	83.17	83.28	1581944
2017-01-10	83.32	83.35	82.61	82.90	1038989
2017-01-11	82.90	83.82	82.80	83.73	710605
2017-01-12	83.73	83.92	83.26	83.70	613827
2017-01-13	83.66	84.19	83.30	83.64	689492
2017-01-17	83.85	84.65	83.75	84.40	579360
2017-01-18	84.24	84.63	84.00	84.14	782422
2017-01-19	83.68	83.98	83.15	83.50	1255261
2017-01-20	83.78	84.29	83.41	83.72	622748
2017-01-23	83.87	83.95	83.32	83.41	442061
2017-01-24	83.20	83.60	83.01	83.35	484291
2017-01-25	82.99	83.39	82.54	83.33	1128460
2017-01-26	83.32	83.94	83.10	83.57	599031
2017-01-27	83.68	83.91	82.52	82.62	986478
2017-01-30	82.91	83.00	82.17	82.66	837845
2017-01-31	82.86	84.06	82.76	83.93	1273760
2017-02-01	83.55	83.98	82.69	83.32	1397760
2017-02-02	83.51	84.55	83.14	84.19	949372
2017-02-03	84.34	84.48	83.77	84.24	1271800
2017-02-06	84.15	84.45	83.31	83.48	1151224
2017-02-07	83.76	83.95	83.41	83.72	896156
2017-02-08	83.92	84.40	83.56	84.00	1211327
2017-02-09	83.43	84.22	82.35	82.71	1747713
2017-02-10	82.39	83.01	82.16	82.84	1173396
2017-02-13	82.86	83.48	82.71	83.44	813455
2017-02-14	83.03	83.75	83.03	83.56	1369634
2017-02-15	82.93	83.47	82.66	83.35	1022280
2017-02-16	83.35	84.23	83.05	83.95	1096065
2017-02-17	84.04	84.09	83.03	83.49	797231
2017-02-21	83.49	84.37	83.13	84.19	720793
2017-02-22	84.06	84.56	83.75	84.48	689761
2017-02-23	84.57	85.28	84.40	85.15	1030213
2017-02-24	85.57	86.35	85.36	86.01	1014882
2017-02-27	85.88	85.88	85.22	85.60	474932
2017-02-28	85.82	86.40	85.60	86.26	865269
2017-03-01	85.61	86.62	84.74	85.87	1112347
2017-03-02	85.77	86.87	85.56	86.40	630170
2017-03-03	86.48	86.48	85.48	86.05	1069230
2017-03-06	85.90	86.75	85.65	86.50	922465
2017-03-07	86.42	86.73	86.23	86.40	1025996
2017-03-08	85.63	85.83	85.02	85.18	885219
2017-03-09	85.18	85.82	84.62	84.85	1041642
2017-03-10	85.43	85.67	84.96	85.31	911209
2017-03-13	85.30	85.67	85.11	85.60	893368
2017-03-14	85.71	85.80	85.23	85.50	766211
2017-03-15	85.85	87.60	85.50	86.56	1010505
2017-03-16	86.30	86.30	84.94	85.26	988267
2017-03-17	85.48	86.32	85.29	85.85	1687596
2017-03-20	85.93	86.20	85.09	85.28	671393
2017-03-21	85.24	86.69	85.24	86.34	979593
2017-03-22	86.78	87.30	86.29	86.68	760539
2017-03-23	86.56	87.29	86.24	86.45	642054
2017-03-24	86.57	87.08	86.34	86.93	577782
2017-03-27	87.29	87.52	86.31	86.69	765541
2017-03-28	86.55	86.99	86.14	86.53	861897
2017-03-29	86.34	86.82	85.88	86.60	844965
2017-03-30	86.41	86.70	85.91	86.17	579370
2017-03-31	86.11	86.97	86.11	86.88	1355842
2017-04-03	86.74	86.86	85.91	86.50	1273089
2017-04-04	86.62	87.36	86.23	86.99	747799
2017-04-05	86.91	87.85	86.68	87.75	1106120
2017-04-06	87.45	87.80	87.10	87.61	772824
2017-04-07	87.79	88.16	87.48	87.61	790042
2017-04-10	87.50	88.00	87.07	87.81	909309
2017-04-11	87.81	88.01	87.25	87.75	756107
2017-04-12	87.88	88.56	87.46	88.45	945090
2017-04-13	88.43	88.57	87.54	88.07	826603
2017-04-17	88.16	88.92	88.16	88.86	942146
2017-04-18	88.83	89.20	88.57	88.85	658740
2017-04-19	88.87	88.94	87.99	88.35	531951
2017-04-20	88.25	88.25	87.41	88.01	904558
2017-04-21	87.98	88.84	87.98	88.45	1639941
2017-04-24	88.62	88.89	88.13	88.87	973765
2017-04-25	88.55	88.94	88.34	88.73	872910
2017-04-26	88.52	89.48	88.50	88.86	1225574
2017-04-27	89.07	90.03	88.79	89.40	1330777
2017-04-28	89.33	89.39	88.72	88.99	840169
2017-05-01	89.13	89.13	88.11	88.44	480587
2017-05-02	88.62	88.94	88.35	88.71	640513
2017-05-03	88.56	88.82	88.32	88.35	478813
2017-05-04	88.30	88.73	87.88	88.65	953256
2017-05-05	88.88	89.47	88.73	88.95	673194
2017-05-08	89.13	89.13	88.34	88.91	511571
2017-05-09	88.90	88.91	88.30	88.46	564743
2017-05-10	88.48	89.02	88.45	89.02	643366
2017-05-11	88.66	89.14	88.35	89.13	546932
2017-05-12	89.19	89.70	89.17	89.70	522014
2017-05-15	89.61	90.20	89.43	90.15	664993
2017-05-16	90.06	90.32	89.04	89.17	534225
2017-05-17	89.31	89.94	89.19	89.48	627255
2017-05-18	89.80	90.36	88.99	89.63	697751
2017-05-19	89.70	90.28	89.01	90.22	892117
2017-05-22	90.16	91.14	90.13	91.07	762657
2017-05-23	91.04	92.10	91.00	91.36	805424
2017-05-24	91.28	91.85	91.25	91.82	540644
2017-05-25	91.93	92.81	91.55	92.73	688125
2017-05-26	92.33	92.90	92.31	92.64	454850
2017-05-30	92.64	93.16	92.24	92.87	871745
2017-05-31	92.93	93.50	92.88	93.18	991683
2017-06-01	93.07	93.99	92.64	93.94	653913
2017-06-02	94.60	94.60	93.84	94.38	574503
2017-06-05	94.11	94.35	93.66	93.77	640754
2017-06-06	94.04	94.15	93.57	93.73	539838
2017-06-07	93.98	94.34	93.66	94.13	608309
2017-06-08	93.89	94.16	92.23	92.73	1335220
2017-06-09	92.45	92.83	92.12	92.73	807481
2017-06-12	92.90	93.18	91.90	92.72	740200
2017-06-13	92.61	93.13	92.35	93.09	446968
2017-06-14	93.68	94.14	93.56	93.31	761435
2017-06-15	93.31	94.17	92.91	94.07	880845
2017-06-16	94.37	94.65	94.15	94.61	1364240
2017-06-19	94.58	94.58	93.90	94.36	756604
2017-06-20	94.33	94.74	94.27	94.46	763475
2017-06-21	94.45	94.55	93.07	93.70	759945
2017-06-22	93.63	93.83	93.22	93.24	733180
2017-06-23	93.15	93.55	92.50	92.65	1019651
2017-06-26	92.74	93.80	92.35	93.08	651896
2017-06-27	92.76	93.04	91.47	91.61	743066
2017-06-28	92.01	92.15	90.34	90.39	1209785
2017-06-29	89.98	90.44	89.45	90.12	1301762
2017-06-30	90.38	90.79	89.96	90.01	1047556
2017-07-03	90.23	90.49	89.71	89.80	621628
2017-07-05	89.89	90.02	89.23	89.71	1153936
2017-07-06	89.50	89.69	89.21	89.48	945801
2017-07-07	89.65	90.00	89.47	89.56	726059
2017-07-10	89.79	89.99	89.25	89.28	865696
2017-07-11	89.34	89.52	88.65	89.07	1065709
2017-07-12	89.80	90.06	89.56	89.84	683985
2017-07-13	89.65	90.02	89.17	89.25	697325
2017-07-14	89.78	90.08	89.48	89.67	510882
2017-07-17	89.66	90.34	89.32	90.26	865161
2017-07-18	90.36	90.43	89.87	89.98	1566723
2017-07-19	90.06	90.28	89.58	90.14	801014
2017-07-20	90.45	90.98	90.24	90.85	1309114
2017-07-21	90.81	91.85	90.66	91.84	680568
2017-07-24	91.87	91.87	90.50	90.50	954154
2017-07-25	90.57	90.68	89.93	90.45	941226
2017-07-26	91.04	91.89	90.02	91.36	959441
2017-07-27	91.34	91.42	90.60	91.34	1198057
2017-07-28	91.36	91.44	90.62	90.80	639133
2017-07-31	90.85	91.27	90.49	91.09	859985
2017-08-01	91.30	91.41	90.65	91.03	1245724
2017-08-02	90.63	91.55	90.32	91.55	762238
2017-08-03	91.25	92.65	91.25	92.63	777206
2017-08-04	92.36	92.73	92.04	92.69	797721
2017-08-07	92.67	92.73	92.34	92.68	514997
2017-08-08	92.55	93.11	92.44	93.08	481478
2017-08-09	93.39	93.39	92.33	92.34	563157
2017-08-10	92.33	92.86	92.02	92.79	618206
2017-08-11	92.98	92.98	91.47	91.78	590537
2017-08-14	91.94	92.79	91.89	92.79	534291
2017-08-15	92.49	93.19	92.49	92.89	713905
2017-08-16	93.04	93.51	92.86	93.49	666073
2017-08-17	93.48	93.89	93.39	93.51	759085
2017-08-18	93.44	94.45	93.25	94.13	1398946
2017-08-21	94.26	94.45	94.02	94.35	555276
2017-08-22	94.46	94.80	94.22	94.76	455189
2017-08-23	94.72	95.24	94.41	95.20	499901
2017-08-24	95.15	95.42	95.01	95.07	463945
2017-08-25	95.22	95.50	94.87	94.87	736733
2017-08-28	95.03	95.59	95.03	95.41	552087
2017-08-29	95.54	95.79	95.31	95.39	511991
2017-08-30	95.30	95.63	95.01	95.27	498531
2017-08-31	95.35	95.70	95.01	95.57	631278
2017-09-01	95.72	95.80	95.18	95.40	432132
2017-09-05	95.48	95.98	95.29	95.95	579268
2017-09-06	96.15	96.15	94.97	95.02	1025953
2017-09-07	95.25	95.54	94.84	95.18	730518
2017-09-08	95.15	96.11	94.95	96.01	657402
2017-09-11	95.93	96.75	95.64	96.58	441544
2017-09-12	96.27	96.51	94.53	94.69	625452
2017-09-13	94.70	94.70	93.79	93.79	961982
2017-09-14	93.72	94.96	93.59	94.23	825875
2017-09-15	94.50	94.90	94.10	94.83	1369971
2017-09-18	94.78	94.86	93.50	94.04	895323
2017-09-19	93.98	94.04	93.32	93.75	757189
2017-09-20	94.01	94.16	92.21	92.64	1285815
2017-09-21	92.64	93.13	92.44	92.76	589340
2017-09-22	92.93	92.96	92.04	92.21	634925
2017-09-25	92.14	93.41	92.06	93.37	703029
2017-09-26	93.25	93.53	92.66	93.19	953103
2017-09-27	92.61	92.95	90.89	91.25	776944
2017-09-28	91.07	91.78	90.37	91.60	865965
2017-09-29	91.43	91.97	91.10	91.35	884040
2017-10-02	91.69	91.81	91.16	91.36	839183
2017-10-03	91.25	91.25	90.37	90.70	854556
2017-10-04	90.77	91.55	90.49	91.51	1410209
2017-10-05	91.63	92.13	91.11	91.68	1014617
2017-10-06	91.42	91.94	90.98	91.62	737120
2017-10-09	91.80	91.97	91.59	91.83	7729679
2017-10-10	91.89	93.07	91.67	92.99	844465
2017-10-11	93.02	93.75	92.91	93.34	727832
2017-10-12	93.53	94.21	93.00	94.16	700534
2017-10-13	94.44	94.80	93.40	93.50	929564
2017-10-16	93.30	93.80	92.95	93.28	923152
2017-10-17	93.28	93.92	93.02	93.73	1095907
2017-10-18	93.56	94.10	93.21	94.06	925187
2017-10-19	94.21	95.41	93.70	95.41	885839
2017-10-20	95.29	95.58	94.90	95.50	987584
2017-10-23	95.86	96.38	95.27	96.19	1244680
2017-10-24	95.75	96.13	95.01	95.89	1808523
2017-10-25	95.89	96.12	92.35	94.25	2895064
2017-10-26	94.63	95.44	93.63	93.70	1365620
2017-10-27	93.76	94.62	93.55	94.30	872029
2017-10-30	94.27	94.33	93.58	93.88	914059
2017-10-31	93.70	94.38	93.32	93.98	1014668
2017-11-01	94.39	94.96	93.24	93.83	1301739
2017-11-02	93.95	94.46	93.54	94.27	1685129
2017-11-03	94.13	95.39	94.03	94.36	1329681
2017-11-06	94.72	95.48	93.87	94.94	1036420
2017-11-07	95.05	96.19	94.74	95.98	846931
2017-11-08	95.84	96.47	95.66	96.31	744111
2017-11-09	96.09	96.60	95.98	96.33	532831
2017-11-10	95.93	96.09	95.46	95.68	636042
2017-11-13	95.91	97.28	95.72	97.20	1108862
2017-11-14	96.84	98.44	96.72	98.34	700434
2017-11-15	98.55	98.88	97.33	97.40	720251
2017-11-16	97.41	97.57	96.87	96.99	811617
2017-11-17	96.69	97.06	95.76	96.08	970662
2017-11-20	96.13	96.44	95.30	95.49	739488
2017-11-21	95.84	95.96	95.54	95.84	797936
2017-11-22	95.82	96.10	95.47	95.82	1040007
2017-11-24	96.00	96.49	95.81	95.85	181970
2017-11-27	95.72	96.89	95.72	96.69	1511386
2017-11-28	96.89	97.30	96.66	97.29	724603
2017-11-29	97.09	98.22	96.78	97.47	1044878
2017-11-30	97.58	98.57	97.13	98.33	1112754
2017-12-01	98.70	99.04	97.52	98.03	673516
2017-12-04	98.29	99.33	97.80	98.30	1356353
2017-12-05	98.22	98.35	96.35	97.29	891566
2017-12-06	97.58	97.98	97.10	97.85	1113099
2017-12-07	97.81	97.92	97.39	97.91	885132
2017-12-08	97.69	98.32	97.44	98.26	1307564
2017-12-11	98.09	98.75	97.68	98.69	677110
2017-12-12	98.70	98.95	96.94	97.01	1073410
2017-12-13	97.12	97.41	96.69	96.84	796691
2017-12-14	96.84	97.14	95.94	95.92	768176
2017-12-15	96.35	97.00	95.89	96.34	1743731
2017-12-18	96.42	96.73	94.28	94.58	931746
2017-12-19	94.65	94.71	92.70	92.75	929187
2017-12-20	92.70	93.29	92.06	92.10	863373
2017-12-21	91.89	92.42	91.53	92.10	710465
2017-12-22	92.45	92.65	92.02	92.50	693030
2017-12-26	92.33	92.96	91.96	92.00	602932
2017-12-27	92.17	92.53	92.01	92.52	465720
2017-12-28	92.70	93.32	92.56	93.26	825829
2017-12-29	93.39	93.68	92.90	93.13	633876
2018-01-02	93.32	94.01	92.19	92.27	988693
2018-01-03	92.12	92.83	91.33	91.98	1146526
2018-01-04	91.56	92.31	90.38	90.45	928716
2018-01-05	90.79	90.94	89.84	90.36	1242687
2018-01-08	90.50	91.07	90.32	91.02	685613
2018-01-09	90.66	91.02	89.78	89.92	871656
2018-01-10	89.67	89.82	88.35	89.03	2099245
2018-01-11	89.09	89.43	88.22	88.43	944149
2018-01-12	89.27	89.27	87.82	88.42	1314333
2018-01-16	88.62	89.05	87.61	88.61	2204387
2018-01-17	88.87	88.93	88.08	88.56	1297993
2018-01-18	88.76	88.76	87.52	88.04	1137119
2018-01-19	87.95	88.39	87.50	87.77	1229410
2018-01-22	88.13	88.63	87.76	87.94	1096743
2018-01-23	87.99	89.34	87.95	89.06	1178769
2018-01-24	88.98	89.36	88.49	88.85	1554327
2018-01-25	88.75	90.19	88.68	90.16	1061670
2018-01-26	90.22	90.39	88.92	89.76	1125294
2018-01-29	89.33	89.39	88.52	88.82	2646949
2018-01-30	88.55	89.22	88.33	88.69	1207515
2018-01-31	88.77	89.98	88.36	89.88	1338670
2018-02-01	89.99	90.49	88.19	88.68	2827492
2018-02-02	88.24	88.58	87.58	87.88	2009781
2018-02-05	87.65	88.57	86.55	86.79	1872602
2018-02-06	85.80	85.83	83.09	84.54	3112835
2018-02-07	84.48	85.55	84.27	84.46	1157299
2018-02-08	84.27	85.46	83.79	83.80	1973527
2018-02-09	84.04	86.67	83.94	85.99	1462049
2018-02-12	86.13	86.41	85.14	86.15	1572728
2018-02-13	85.99	87.12	85.43	86.97	957695
2018-02-14	86.43	86.78	85.61	86.13	950154
2018-02-15	86.39	87.83	86.28	87.77	987439
2018-02-16	87.41	89.82	87.24	89.53	1716854
2018-02-20	89.38	89.93	87.54	87.81	1398798
2018-02-21	87.81	88.59	86.68	86.70	978278
2018-02-22	87.06	87.58	86.35	86.67	1027054
2018-02-23	86.74	89.08	86.68	89.08	1053904
2018-02-26	89.30	89.39	88.13	88.28	924565
2018-02-27	88.51	89.08	86.80	86.81	2119624
2018-02-28	86.96	87.09	85.70	85.75	2176531
2018-03-01	85.81	86.84	85.14	85.71	1039571
2018-03-02	85.69	86.71	84.93	85.76	876094
2018-03-05	85.65	87.40	85.27	87.27	1063160
2018-03-06	87.15	87.21	85.66	86.11	824643
2018-03-07	85.83	86.32	84.68	85.02	1125535
2018-03-08	85.22	85.77	84.97	85.43	860295
2018-03-09	85.40	85.59	84.74	85.54	1466819
2018-03-12	85.39	86.58	85.32	85.86	1537614
2018-03-13	86.20	86.37	85.37	85.88	1263972
2018-03-14	85.99	86.73	85.83	86.59	940547
2018-03-15	86.79	87.19	86.08	85.79	1690963
2018-03-16	86.06	87.24	85.89	87.02	3391414
2018-03-19	86.88	87.56	86.40	86.95	1612157
2018-03-20	87.03	87.48	86.14	86.91	1820887
2018-03-21	87.21	88.26	86.85	87.24	1153534
2018-03-22	87.15	89.11	87.15	87.25	1992659
2018-03-23	87.39	88.12	85.92	86.01	779145
2018-03-26	86.28	87.16	86.23	86.89	595207
2018-03-27	86.95	89.27	86.74	88.33	707262
2018-03-28	88.56	89.08	88.00	88.49	861029
2018-03-29	88.51	89.50	88.51	88.83	592441
2018-04-02	89.07	89.76	87.77	88.21	981430
2018-04-03	88.19	89.01	87.85	88.85	1054110
2018-04-04	88.68	88.76	87.53	88.39	954323
2018-04-05	88.47	89.35	87.26	89.02	1000902
2018-04-06	89.06	89.34	88.25	88.54	879270
2018-04-09	88.54	89.36	88.17	88.78	1113065
2018-04-10	88.92	89.02	87.95	88.11	716728
2018-04-11	88.03	88.52	87.56	87.93	425071
2018-04-12	88.07	88.20	86.63	86.87	609546
2018-04-13	86.97	87.50	86.93	87.16	636358
2018-04-16	87.35	88.24	87.01	88.16	965643
2018-04-17	88.19	89.12	87.88	88.91	543185
2018-04-18	88.96	89.51	88.44	88.50	904159
2018-04-19	88.33	88.63	87.68	88.27	809420
2018-04-20	88.22	88.27	87.02	87.41	1202489
2018-04-23	87.54	88.27	87.46	87.92	1155170
2018-04-24	88.21	89.29	87.31	88.66	1829601
2018-04-25	87.86	89.34	86.80	88.50	1280949
2018-04-26	88.40	89.33	87.82	89.19	806854
2018-04-27	88.96	90.39	88.96	89.89	1406821
2018-04-30	89.92	90.22	89.33	89.68	1847263
2018-05-01	89.55	89.68	89.10	89.34	1799508
2018-05-02	89.34	89.73	88.46	89.13	1311319
2018-05-03	89.19	89.38	87.94	89.00	1046249
2018-05-04	89.01	89.41	88.74	89.07	899169
2018-05-07	88.93	88.94	88.28	88.62	1125046
2018-05-08	88.40	88.40	85.74	86.02	1354288
2018-05-09	86.05	86.22	84.85	85.29	851406
2018-05-10	85.88	86.25	85.39	86.22	757379
2018-05-11	86.48	87.39	86.24	87.17	1352263
2018-05-14	87.24	87.54	86.36	87.03	1511818
2018-05-15	86.57	86.88	85.77	86.34	1750607
2018-05-16	86.40	86.40	85.13	85.48	859184
2018-05-17	85.44	85.81	84.23	84.51	1533146
2018-05-18	84.75	85.46	84.42	85.02	1197993
2018-05-21	85.07	85.31	84.33	85.06	852629
2018-05-22	85.05	85.88	84.91	85.19	875364
2018-05-23	85.49	86.39	85.34	86.30	972390
2018-05-24	86.55	87.17	86.11	86.90	1567908
2018-05-25	86.97	87.54	86.80	86.94	1013920
2018-05-29	86.91	87.67	86.40	86.87	1060155
2018-05-30	86.77	87.45	86.47	87.17	1009631
2018-05-31	87.10	87.67	86.55	87.15	1597157
2018-06-01	87.09	87.19	85.80	85.96	1065492
2018-06-04	86.17	86.59	85.08	85.12	1184905
2018-06-05	84.98	85.24	84.22	84.48	1066126
2018-06-06	84.47	84.50	82.34	82.48	1282075
2018-06-07	82.19	83.38	81.86	82.57	1285393
2018-06-08	82.79	82.92	82.16	82.51	1063844
2018-06-11	81.78	82.52	80.19	80.58	2335861
2018-06-12	80.68	82.28	80.66	82.10	1567216
2018-06-13	82.37	82.67	81.58	81.75	1253509
2018-06-14	81.91	82.82	81.72	81.82	1232869
2018-06-15	81.72	82.66	81.17	82.58	2361274
2018-06-18	82.63	83.20	82.43	82.87	961825
2018-06-19	82.86	84.34	82.79	84.32	1816189
2018-06-20	84.16	84.63	83.26	84.48	1878128
2018-06-21	84.43	85.30	84.30	85.14	2489111
2018-06-22	85.20	85.66	85.03	85.47	1265762
2018-06-25	85.65	87.67	85.50	87.46	1974484
2018-06-26	87.34	88.48	87.26	87.81	1606411
2018-06-27	87.66	89.02	87.59	88.64	1417839
2018-06-28	88.88	89.45	88.14	88.44	1297599
2018-06-29	88.51	88.77	87.64	88.17	1161919
2018-07-02	88.27	89.06	88.04	88.99	1349735
2018-07-03	88.94	89.82	88.62	89.36	617318
2018-07-05	89.55	90.54	89.24	90.47	1190683
2018-07-06	90.48	91.18	90.35	91.07	936387
2018-07-09	91.00	91.00	87.41	87.77	1222644
2018-07-10	87.44	88.96	86.68	88.49	1294450
2018-07-11	88.85	90.09	88.72	89.90	1131461
2018-07-12	90.05	90.32	89.55	90.12	974009
2018-07-13	90.17	90.43	89.65	90.35	1004766
2018-07-16	90.20	90.73	89.81	90.45	1151369
2018-07-17	90.66	90.84	90.35	90.51	883639
2018-07-18	90.29	90.65	89.81	90.24	744955
2018-07-19	90.38	91.72	90.38	91.36	1083570
2018-07-20	91.00	91.27	89.93	90.70	1006353
2018-07-23	90.92	91.06	90.02	90.56	926325
2018-07-24	89.94	91.05	89.18	90.80	1507742
2018-07-25	91.88	93.23	91.45	92.15	1939447
2018-07-26	92.76	93.27	92.16	92.59	1244391
2018-07-27	92.59	93.30	92.07	92.41	979074
2018-07-30	92.32	92.34	91.35	91.70	1290020
2018-07-31	92.16	92.64	91.59	92.35	2062133
2018-08-01	91.69	91.81	90.42	91.76	1919410
2018-08-02	91.70	92.66	91.16	92.49	839689
2018-08-03	92.50	93.75	92.01	93.68	1055349
2018-08-06	93.70	94.35	93.49	94.02	2020857
2018-08-07	94.08	94.08	92.98	93.89	936086
2018-08-08	93.65	93.99	93.18	93.73	641449
2018-08-09	93.85	94.28	93.56	94.21	914951
2018-08-10	94.43	95.07	93.81	93.88	1221199
2018-08-13	94.03	94.36	93.61	94.27	1332829
2018-08-14	94.19	94.82	94.19	94.48	575429
2018-08-15	94.45	96.01	94.43	95.52	1210799
2018-08-16	95.38	96.38	95.15	96.30	1296698
2018-08-17	96.18	97.09	95.98	96.67	1383225
2018-08-20	96.89	96.89	96.01	96.40	1045255
2018-08-21	96.48	96.58	95.45	95.91	1378509
2018-08-22	96.05	96.09	94.19	94.64	1004584
2018-08-23	94.67	95.65	94.55	94.81	880848
2018-08-24	94.95	95.31	94.16	95.21	832125
2018-08-27	95.31	95.60	94.18	94.73	1161490
2018-08-28	94.50	94.66	93.98	94.21	732271
2018-08-29	94.47	94.71	94.03	94.67	678549
2018-08-30	94.93	95.51	94.77	95.18	808800
2018-08-31	95.18	95.59	94.28	94.56	740337
2018-09-04	94.90	95.57	94.88	95.01	904796
2018-09-05	95.19	96.42	95.04	96.38	981702
2018-09-06	96.36	97.26	95.92	97.00	1100927
2018-09-07	96.27	96.78	95.69	96.11	1216306
2018-09-10	96.39	97.01	96.14	96.49	909832
2018-09-11	96.61	96.99	96.12	96.33	689717
2018-09-12	96.17	96.75	95.94	96.16	707233
2018-09-13	96.30	96.81	95.49	96.04	785387
2018-09-14	95.76	95.96	94.58	95.55	789139
2018-09-17	95.66	95.92	94.92	95.58	987596
2018-09-18	95.35	95.87	94.86	95.73	1048787
2018-09-19	95.81	95.81	92.47	92.82	1473233
2018-09-20	92.86	92.96	91.96	92.90	1067927
2018-09-21	92.63	93.55	92.28	92.80	3090004
2018-09-24	92.98	93.13	92.24	92.33	938285
2018-09-25	92.16	92.16	90.95	91.46	955648
2018-09-26	91.75	91.84	90.56	90.61	1251513
2018-09-27	90.73	91.88	90.54	91.39	729254
2018-09-28	91.64	92.91	91.64	92.85	989817
2018-10-01	92.53	92.81	91.99	92.77	840111
2018-10-02	93.10	94.32	93.10	94.24	1335723
2018-10-03	93.98	94.39	91.67	92.43	1133876
2018-10-04	92.20	93.19	91.37	93.07	652451
2018-10-05	93.07	95.07	93.00	94.97	1016595
2018-10-08	95.14	96.58	94.96	95.80	1131253
2018-10-09	96.02	96.98	95.64	96.69	1266242
2018-10-10	96.68	97.71	95.87	95.92	1013002
2018-10-11	96.30	96.57	93.70	94.09	1362999
2018-10-12	94.00	94.11	92.96	93.71	1174886
2018-10-15	93.59	94.41	93.38	93.70	1297070
2018-10-16	93.51	95.08	92.96	94.65	1088324
2018-10-17	94.47	95.02	94.04	94.69	728772
2018-10-18	94.90	95.16	94.06	94.58	805401
2018-10-19	94.84	96.58	94.59	96.09	839392
2018-10-22	96.15	96.23	95.09	95.55	811044
2018-10-23	95.76	96.53	94.81	95.24	1427908
2018-10-24	95.52	100.59	95.36	100.14	3429991
2018-10-25	99.14	99.54	97.22	97.89	2801835
2018-10-26	98.16	98.69	95.47	96.02	1987046
2018-10-29	96.25	97.39	96.13	96.68	1347233
2018-10-30	97.05	97.69	96.05	97.30	1202154
2018-10-31	96.83	97.03	95.14	95.64	1611081
2018-11-01	95.64	95.92	94.49	95.37	1400985
2018-11-02	95.65	95.87	93.94	94.77	956707
2018-11-05	95.08	96.58	94.91	96.45	1246898
2018-11-06	96.48	97.80	96.39	97.71	795297
2018-11-07	98.26	98.90	97.42	98.82	1132589
2018-11-08	98.78	99.21	98.04	99.02	893275
2018-11-09	99.26	100.83	99.00	100.52	1114113
2018-11-12	100.60	102.48	100.12	101.29	1173130
2018-11-13	101.23	102.31	100.60	102.06	626902
2018-11-14	101.58	102.43	101.21	101.50	1023614
2018-11-15	100.82	101.95	99.86	101.51	1074159
2018-11-16	102.54	102.95	100.83	101.28	1143101
2018-11-19	101.26	101.97	100.93	101.43	811760
2018-11-20	101.97	102.63	100.44	100.83	1422404
2018-11-21	100.61	100.61	98.92	99.34	955318
2018-11-23	99.49	99.61	98.92	99.27	515715
2018-11-26	99.43	99.54	98.56	99.29	1119403
2018-11-27	99.34	100.10	98.55	99.97	1142155
2018-11-28	100.14	100.35	99.36	99.89	1061591
2018-11-29	100.12	100.22	98.71	100.12	897856
2018-11-30	100.33	101.93	100.25	101.88	1406414
2018-12-03	101.05	101.58	100.43	101.39	2054694
2018-12-04	101.74	102.75	101.29	101.40	2338315
2018-12-06	102.04	102.40	99.53	101.58	1570690
2018-12-07	101.55	102.14	100.89	101.69	1281464
2018-12-10	101.85	101.99	100.44	101.51	2833255
2018-12-11	101.66	102.30	101.39	101.99	2151728
2018-12-12	102.22	102.65	101.01	101.03	1446273
2018-12-13	101.22	102.33	101.06	101.14	1609889
2018-12-14	101.32	101.82	99.88	100.59	1740887
2018-12-17	100.87	101.06	96.89	97.12	1604261
2018-12-18	97.41	98.45	96.46	96.68	1318914
2018-12-19	97.08	98.04	96.05	96.84	1583751
2018-12-20	97.11	98.49	95.88	97.46	1510408
2018-12-21	97.51	99.80	96.79	97.04	1924822
2018-12-24	97.21	97.63	92.50	92.70	652538
2018-12-26	92.71	93.70	91.23	93.30	1436007
2018-12-27	92.90	93.76	91.74	93.73	1381259
2018-12-28	94.04	94.80	93.24	93.69	817417
2018-12-31	93.92	94.09	92.98	93.85	715718
2019-01-02	93.75	93.95	91.32	91.80	1165494
2019-01-03	91.89	92.92	91.50	92.18	1215708
2019-01-04	91.75	93.58	91.75	93.58	1214123
2019-01-07	93.07	93.93	92.73	93.27	923300
2019-01-08	93.19	94.21	92.93	94.10	727527
2019-01-09	93.77	94.57	93.04	93.65	784119
2019-01-10	93.13	95.13	93.12	95.04	1011633
2019-01-11	95.12	95.47	94.13	95.18	797367
2019-01-14	94.60	94.60	92.33	93.55	1146755
2019-01-15	93.12	95.22	93.12	94.66	1474067
2019-01-16	94.27	95.18	93.93	95.07	878205
2019-01-17	94.97	96.44	94.84	96.31	938910
2019-01-18	96.30	97.05	95.68	96.13	912462
2019-01-22	96.25	97.02	95.22	96.18	655338
2019-01-23	96.24	97.29	96.10	97.23	836774
2019-01-24	97.20	98.35	96.33	98.27	1060011
2019-01-25	98.09	98.55	96.85	97.11	1002045
2019-01-28	97.18	97.58	96.41	97.08	838368
2019-01-29	97.02	97.98	97.02	97.79	966133
2019-01-30	97.35	98.57	97.19	98.09	702607
2019-01-31	98.05	100.67	97.56	100.19	1762576
2019-02-01	100.19	100.45	98.99	99.86	766769
2019-02-04	99.00	99.91	97.79	99.88	1311530
2019-02-05	99.80	99.95	98.99	99.80	922684
2019-02-06	99.80	99.84	98.97	99.62	1076281
2019-02-07	96.03	100.72	96.03	100.66	1305075
2019-02-08	100.49	101.12	100.04	100.88	1183197
2019-02-11	100.88	101.63	100.81	101.29	832902
2019-02-12	101.35	101.97	100.54	101.67	1208732
2019-02-13	101.68	101.75	101.06	101.55	1099558
2019-02-14	101.55	102.05	101.08	101.43	830387
2019-02-15	101.85	102.15	101.38	101.94	893262
2019-02-19	101.92	102.59	101.41	102.54	998122
2019-02-20	102.34	103.67	101.91	103.61	1728390
2019-02-21	103.16	104.65	102.81	104.43	1542211
2019-02-22	104.65	105.34	103.80	105.27	861296
2019-02-25	105.30	105.37	103.97	104.50	1482107
2019-02-26	104.80	104.80	103.59	104.06	1003227
2019-02-27	103.75	104.25	103.39	104.11	738315
2019-02-28	104.18	105.20	103.76	105.13	1098162
2019-03-01	105.19	105.28	104.02	104.57	1004950
2019-03-04	104.77	104.96	103.89	104.75	812887
2019-03-05	104.65	104.88	104.20	104.45	706635
2019-03-06	104.61	104.81	103.91	104.13	1117838
2019-03-07	104.44	105.09	103.97	104.23	1381092
2019-03-08	104.34	104.83	103.82	104.82	1071904
2019-03-11	104.83	105.39	104.51	105.24	1228925
2019-03-12	105.43	105.57	104.92	105.56	1578387
2019-03-13	105.65	105.89	105.30	105.64	1204789
2019-03-14	105.81	106.20	105.08	105.02	1199282
2019-03-15	105.19	105.91	104.66	105.49	2607976
2019-03-18	105.51	105.70	104.57	104.94	1519237
2019-03-19	104.83	104.83	103.56	103.92	1148911
2019-03-20	104.16	105.03	103.90	104.14	1043482
2019-03-21	104.23	105.02	103.93	104.86	1887660
2019-03-22	105.28	106.95	105.08	106.26	1860526
2019-03-25	106.47	106.71	105.81	106.45	525381
2019-03-26	106.50	107.27	106.29	107.13	620335
2019-03-27	107.11	107.17	106.00	106.52	751032
2019-03-28	106.60	106.98	104.91	105.32	648697
2019-03-29	105.21	106.27	104.86	106.13	952245
2019-04-01	105.95	106.05	104.54	105.34	766930
2019-04-02	105.16	105.56	104.70	105.42	869735
2019-04-03	105.26	105.57	104.15	105.05	665067
2019-04-04	105.56	105.56	103.85	104.50	774938
2019-04-05	104.45	105.54	104.34	105.49	590019
2019-04-08	105.21	105.33	104.19	104.33	614338
2019-04-09	104.37	104.89	104.20	104.85	735078
2019-04-10	105.37	105.87	104.38	104.66	864612
2019-04-11	104.74	105.51	104.42	105.44	760202
2019-04-12	105.12	105.97	104.40	105.86	948355
2019-04-15	106.04	106.26	105.54	105.90	1009392
2019-04-16	105.73	106.33	104.08	104.49	706757
2019-04-17	104.52	104.98	104.02	104.49	1176372
2019-04-18	104.47	105.62	104.34	104.83	1336900
2019-04-22	104.87	105.06	104.19	104.42	1141094
2019-04-23	104.51	105.25	104.14	104.77	1429380
2019-04-24	105.07	105.78	103.85	105.54	1378294
2019-04-25	105.10	106.28	104.97	105.65	1053877
2019-04-26	106.12	106.85	105.62	105.79	764968
2019-04-29	105.62	105.75	104.71	105.18	599994
2019-04-30	105.40	107.00	104.99	106.96	801591
2019-05-01	106.59	106.82	105.50	105.51	831368
2019-05-02	105.68	106.10	104.84	105.61	668681
2019-05-03	105.84	106.70	105.62	106.54	560397
2019-05-06	106.64	106.93	106.03	106.42	579229
2019-05-07	106.39	106.86	105.63	105.99	614574
2019-05-08	105.86	106.12	104.40	104.68	615742
2019-05-09	105.01	105.33	104.27	105.16	692332
2019-05-10	105.21	107.25	105.03	107.19	665922
2019-05-13	106.96	108.67	106.96	108.41	738804
2019-05-14	108.11	108.43	107.03	107.32	970375
2019-05-15	107.48	107.63	106.82	106.93	649072
2019-05-16	106.85	108.06	106.61	107.85	479276
2019-05-17	107.31	108.82	107.24	108.44	607670
2019-05-20	108.82	109.15	107.96	108.38	603987
2019-05-21	108.43	109.26	108.14	108.24	540016
2019-05-22	108.53	109.24	108.08	109.16	501143
2019-05-23	109.29	110.06	109.22	110.04	670312
2019-05-24	110.11	110.60	109.55	109.58	493979
2019-05-28	109.80	109.80	107.01	107.09	1145639
2019-05-29	107.41	107.62	105.77	106.13	840985
2019-05-30	106.23	106.64	105.30	105.69	822711
2019-05-31	105.85	106.99	105.43	106.76	850195
2019-06-03	107.11	107.97	106.24	107.92	902016
2019-06-04	107.68	107.79	105.43	107.54	773549
2019-06-05	108.06	110.36	107.63	109.87	806695
2019-06-06	110.09	110.59	109.55	110.24	688372
2019-06-07	110.76	111.67	109.25	109.40	636058
2019-06-10	109.47	109.48	108.36	109.10	600951
2019-06-11	108.91	109.40	108.01	108.59	603892
2019-06-12	109.07	110.14	109.04	109.89	490621
2019-06-13	110.07	110.30	109.18	108.84	898199
2019-06-14	109.27	110.52	109.00	110.22	724899
2019-06-17	110.36	110.84	109.42	110.39	1091431
2019-06-18	110.61	110.87	109.01	109.73	1340525
2019-06-19	109.22	111.38	109.19	111.01	726064
2019-06-20	111.13	111.81	110.55	111.61	585961
2019-06-21	111.61	111.85	110.25	111.55	1421737
2019-06-24	111.98	112.04	111.22	111.96	769332
2019-06-25	112.16	112.20	110.52	110.80	870737
2019-06-26	110.52	110.89	108.42	108.46	669524
2019-06-27	108.69	109.03	108.03	108.53	592549
2019-06-28	108.31	109.33	108.17	108.81	1117020
2019-07-01	108.87	109.17	107.36	109.15	903363
2019-07-02	109.43	110.57	109.43	110.47	828901
2019-07-03	110.88	111.95	110.87	111.54	457094
2019-07-05	110.70	111.49	109.42	111.35	535085
2019-07-08	111.52	111.84	110.70	111.49	727607
2019-07-09	111.37	111.79	110.75	111.65	974669
2019-07-10	111.78	112.26	111.35	111.94	643690
2019-07-11	111.94	112.39	110.93	111.99	673772
2019-07-12	112.21	112.21	110.71	110.95	571613
2019-07-15	110.81	111.46	110.20	110.60	1149579
2019-07-16	110.25	110.86	109.41	110.23	731482
2019-07-17	110.68	111.17	110.42	110.68	694737
2019-07-18	110.85	111.80	109.87	111.77	804413
2019-07-19	111.55	111.72	109.53	109.58	662440
2019-07-22	109.59	109.88	108.45	109.43	612203
2019-07-23	109.39	109.51	108.27	109.05	938085
2019-07-24	109.59	109.59	107.97	108.66	1037673
2019-07-25	108.56	109.75	108.25	108.96	757247
2019-07-26	108.91	110.13	108.66	110.07	930783
2019-07-29	110.61	110.61	108.76	109.74	1145798
2019-07-30	109.83	110.36	108.27	108.87	775993
2019-07-31	108.82	109.42	107.58	108.15	994669
2019-08-01	108.06	110.38	107.60	109.80	809642
2019-08-02	110.08	110.99	109.28	109.47	773271
2019-08-05	109.38	110.24	107.45	107.99	929129
2019-08-06	108.06	109.29	106.30	108.76	946933
2019-08-07	108.76	109.79	107.33	109.06	829746
2019-08-08	109.12	110.39	107.71	110.01	952863
2019-08-09	110.33	110.77	109.77	110.07	819161
2019-08-12	110.26	110.26	108.67	108.97	640648
2019-08-13	108.55	109.73	108.27	109.10	867961
2019-08-14	109.61	109.76	107.12	107.34	1081036
2019-08-15	107.10	109.88	107.10	109.47	843757
2019-08-16	109.75	110.17	109.21	110.01	921284
2019-08-19	110.05	111.66	109.67	111.28	1439436
2019-08-20	111.41	111.41	109.90	110.24	1182572
2019-08-21	110.13	111.14	109.77	111.04	822171
2019-08-22	111.21	111.61	110.11	110.82	838472
2019-08-23	111.13	111.44	108.83	109.24	1143487
2019-08-26	109.90	110.77	109.31	110.74	879161
2019-08-27	111.37	112.08	110.89	110.95	1099284
2019-08-28	111.15	111.23	109.89	110.21	742630
2019-08-29	110.70	110.87	109.86	110.59	613661
2019-08-30	111.10	111.12	110.07	110.32	964946
2019-09-03	110.30	112.23	110.01	112.21	1026001
2019-09-04	112.30	112.74	111.42	112.36	1125759
2019-09-05	111.81	112.01	110.33	110.53	1518701
2019-09-06	110.75	111.03	108.85	109.66	1091172
2019-09-09	109.66	109.66	108.19	108.88	986553
2019-09-10	108.91	109.82	108.20	109.39	1189314
2019-09-11	109.09	110.30	108.64	109.97	795023
2019-09-12	110.61	111.35	109.14	109.15	2471890
2019-09-13	108.66	109.90	108.24	109.27	900129
2019-09-16	109.61	110.71	108.62	110.65	1187808
2019-09-17	110.73	112.33	110.63	111.22	1967524
2019-09-18	111.57	112.07	110.70	112.00	865802
2019-09-19	112.31	112.47	111.66	112.20	774399
2019-09-20	112.34	112.98	111.84	112.56	1644230
2019-09-23	112.47	112.98	111.56	111.88	2096815
2019-09-24	112.25	114.03	111.98	113.74	1067335
2019-09-25	113.56	114.02	113.17	113.84	1341075
2019-09-26	114.12	114.33	113.10	113.54	1269600
2019-09-27	113.55	113.72	111.99	112.73	750458
2019-09-30	112.92	113.38	112.55	113.13	940265
2019-10-01	112.83	113.49	112.70	113.32	912385
2019-10-02	113.09	113.37	111.27	111.65	1174575
2019-10-03	111.69	111.96	110.62	111.13	1883766
2019-10-04	111.27	112.71	110.94	112.52	1275636
2019-10-07	113.16	113.26	112.35	112.69	1000935
2019-10-08	112.30	112.61	110.56	110.76	1314015
2019-10-09	111.05	111.33	109.99	110.49	1187696
2019-10-10	110.16	110.95	109.43	110.86	1110441
2019-10-11	110.61	111.24	109.92	110.52	1102279
2019-10-14	110.57	110.57	108.93	109.00	641259
2019-10-15	109.00	110.21	108.92	109.79	1425687
2019-10-16	109.73	110.11	109.17	109.98	908638
2019-10-17	109.95	110.39	109.61	110.17	892071
2019-10-18	109.06	109.06	106.95	108.35	2473753
2019-10-21	108.76	109.97	108.37	109.93	1063029
2019-10-22	110.33	110.40	109.49	109.74	997887
2019-10-23	109.49	110.26	109.29	110.03	943005
2019-10-24	110.12	110.37	109.67	109.85	818788
2019-10-25	110.13	110.16	108.39	109.09	1510404
2019-10-28	108.97	109.44	106.86	106.93	1391722
2019-10-29	105.51	107.90	105.00	107.71	2898303
2019-10-30	108.74	109.68	107.38	108.06	5256111
2019-10-31	108.19	108.67	107.66	108.33	1854868
2019-11-01	108.50	108.85	107.55	108.06	1701678
2019-11-04	107.83	108.48	106.21	106.41	1584248
2019-11-05	106.02	106.47	105.22	105.26	1417580
2019-11-06	105.42	106.25	105.20	105.42	1004025
2019-11-07	104.94	105.26	102.95	103.62	1492149
2019-11-08	103.31	104.48	102.24	102.52	1420611
2019-11-11	102.66	103.13	102.37	102.71	1078580
2019-11-12	102.71	102.94	102.17	102.59	1211982
2019-11-13	102.65	104.67	102.65	104.33	1131597
2019-11-14	104.49	105.45	104.33	105.26	1238202
2019-11-15	105.16	105.42	104.69	105.37	1059619
2019-11-18	105.51	106.30	104.83	105.08	1487371
2019-11-19	104.82	105.39	104.06	105.19	1116367
2019-11-20	105.31	105.78	104.98	105.59	737573
2019-11-21	105.44	105.72	104.64	104.97	973383
2019-11-22	104.98	105.62	104.25	105.03	810353
2019-11-25	105.33	105.78	104.82	105.57	2182243
2019-11-26	105.56	105.99	105.21	105.72	1792168
2019-11-27	105.73	106.41	105.32	106.33	885814
2019-11-29	106.38	106.89	105.84	106.31	683154
2019-12-02	105.80	106.28	104.96	104.98	1280621
2019-12-03	105.28	105.68	104.88	105.51	946388
2019-12-04	105.17	106.84	105.17	106.58	1236287
2019-12-05	106.42	106.92	106.11	106.66	901526
2019-12-06	106.50	107.09	106.16	106.55	813467
2019-12-09	106.59	106.97	106.24	106.61	897081
2019-12-10	106.19	106.87	105.88	106.29	809892
2019-12-11	106.18	106.72	105.87	106.65	925423
2019-12-12	106.59	106.90	105.82	105.44	938709
2019-12-13	105.40	106.43	104.77	106.24	846324
2019-12-16	107.19	108.52	106.84	108.47	1421897
2019-12-17	108.22	109.98	108.22	109.48	2211540
2019-12-18	109.74	110.24	109.02	110.01	1432099
2019-12-19	110.10	110.82	109.64	110.32	1504587
2019-12-20	110.89	111.21	110.13	110.49	3450029
2019-12-23	110.65	110.82	109.10	109.56	871092
2019-12-24	109.51	109.58	108.86	109.04	340143
2019-12-26	109.19	109.45	108.80	109.38	602304
2019-12-27	109.33	109.68	109.01	109.66	695248
2019-12-30	109.46	109.79	109.05	109.78	1364416
2019-12-31	109.99	110.58	109.86	110.50	837803
2020-01-02	110.61	110.61	108.70	109.50	933617
2020-01-03	109.27	110.32	109.25	109.77	1163926
2020-01-06	109.73	110.13	109.01	109.74	956202
2020-01-07	109.84	109.84	108.59	109.38	735847
2020-01-08	109.58	109.75	109.09	109.32	716087
2020-01-09	109.19	109.80	109.19	109.47	807500
2020-01-10	109.76	110.13	109.56	109.71	1214429
2020-01-13	109.96	110.70	109.90	110.26	1010757
2020-01-14	110.31	110.85	109.60	110.83	1179942
2020-01-15	111.22	112.56	111.16	112.30	907879
2020-01-16	112.51	113.15	112.38	113.09	641830
2020-01-17	113.16	113.99	112.79	113.87	1015359
2020-01-21	113.95	114.39	113.21	113.95	1284081
2020-01-22	114.06	114.63	112.81	112.84	1421843
2020-01-23	112.81	114.11	112.61	113.93	1117386
2020-01-24	113.77	114.28	112.50	112.96	1248934
2020-01-27	113.09	113.72	112.07	112.56	938066
2020-01-28	112.59	113.66	112.44	112.70	812760
2020-01-29	112.70	113.05	112.26	112.27	1029471
2020-01-30	112.29	113.41	111.81	113.29	1459008
2020-01-31	113.23	113.66	112.40	112.83	1234580
2020-02-03	113.11	113.84	112.91	113.83	962288
2020-02-04	113.70	114.28	113.25	113.25	1405802
2020-02-05	114.01	114.70	113.15	114.40	1510689
2020-02-06	114.79	115.30	113.95	114.19	1238657
2020-02-07	114.43	114.70	113.61	113.68	850052
2020-02-10	113.78	113.85	113.09	113.55	805759
2020-02-11	113.75	114.24	113.40	114.03	819054
2020-02-12	113.85	114.36	113.50	113.80	858119
2020-02-13	113.73	114.11	113.22	113.63	1733326
2020-02-14	113.83	114.43	113.47	114.03	1624965
2020-02-18	114.47	115.16	114.25	114.57	1269308
2020-02-19	114.25	114.81	114.03	114.07	941416
2020-02-20	114.03	114.23	113.09	113.97	1117013
2020-02-21	114.01	115.43	113.88	114.83	1715497
2020-02-24	114.55	115.43	112.98	113.04	2082111
2020-02-25	113.02	113.39	108.98	109.01	1444554
2020-02-26	109.22	109.79	106.08	106.13	1499983
2020-02-27	105.52	105.83	100.34	100.41	2247914
2020-02-28	98.96	98.96	93.76	95.01	2907750
2020-03-02	96.21	99.43	94.78	99.24	2516963
2020-03-03	99.26	101.67	95.34	96.16	3049485
2020-03-04	97.33	101.55	97.04	101.51	1838169
2020-03-05	99.81	100.22	97.59	98.92	2002467
2020-03-06	96.06	99.23	94.08	98.80	2678147
2020-03-09	93.17	93.17	86.52	87.24	3072410
2020-03-10	88.92	92.01	85.82	91.90	3275239
2020-03-11	90.19	90.75	87.30	88.58	3071224
2020-03-12	81.66	84.40	74.41	76.72	2625373
2020-03-13	80.98	82.06	76.22	82.06	2238632
2020-03-16	68.92	77.95	68.00	70.65	2782120
2020-03-17	72.47	76.24	70.84	75.20	3017382
2020-03-18	71.34	71.34	60.59	65.52	2669866
2020-03-19	65.43	73.39	62.81	72.67	2920404
2020-03-20	73.69	74.59	69.08	70.62	4536880
2020-03-23	69.23	72.13	63.45	65.35	2192925
2020-03-24	68.50	74.17	67.34	73.62	2128319
2020-03-25	73.08	82.29	71.47	78.69	2268199
2020-03-26	78.01	84.30	77.47	83.37	1607361
2020-03-27	80.63	85.55	77.67	82.98	1704087
2020-03-30	83.73	85.31	81.68	84.60	1480068
2020-03-31	83.50	84.43	80.75	80.81	1918496
2020-04-01	78.30	78.30	72.77	74.94	2145341
2020-04-02	74.08	78.26	73.81	75.87	1636334
2020-04-03	74.72	76.04	73.39	74.13	1815619
2020-04-06	77.82	82.64	77.37	81.72	1103089
2020-04-07	84.90	86.35	82.82	82.92	1285138
2020-04-08	83.26	89.09	82.64	88.35	1357121
2020-04-09	89.29	96.40	89.29	94.66	2435077
2020-04-13	93.58	93.86	91.21	92.44	1149931
2020-04-14	93.98	94.64	90.85	92.18	1139051
2020-04-15	89.54	89.92	87.37	89.17	1208912
2020-04-16	89.97	91.35	86.37	86.42	1265569
2020-04-17	88.39	90.74	87.02	90.06	1186602
2020-04-20	87.81	88.56	84.70	85.73	1088516
2020-04-21	83.83	85.32	83.52	84.35	1253620
2020-04-22	86.19	87.78	84.80	87.09	975401
2020-04-23	87.17	88.68	85.76	85.94	1082107
2020-04-24	86.83	88.09	85.77	87.65	936857
2020-04-27	88.76	88.96	86.89	87.37	908978
2020-04-28	89.99	90.80	87.37	90.46	1512317
2020-04-29	92.24	93.64	90.81	91.29	1364642
2020-04-30	90.26	90.45	87.72	88.27	1218884
2020-05-01	87.02	87.02	84.93	85.66	1053246
2020-05-04	85.26	85.88	83.68	85.79	931716
2020-05-05	86.44	87.95	85.94	87.14	1356697
2020-05-06	87.19	87.41	84.82	85.52	1731470
2020-05-07	86.55	87.59	83.79	84.00	1340571
2020-05-08	85.08	86.52	84.79	86.16	1018752
2020-05-11	85.56	85.56	82.90	84.00	1047389
2020-05-12	84.23	84.82	83.20	84.46	1410632
2020-05-13	83.83	83.83	80.83	81.65	1870782
2020-05-14	80.58	83.46	78.61	83.38	1501581
2020-05-15	82.64	82.88	80.92	82.83	2760760
2020-05-18	86.14	88.66	85.63	87.84	1367074
2020-05-19	87.24	88.61	86.67	87.52	1404592
2020-05-20	88.69	89.22	87.37	87.85	1400108
2020-05-21	87.37	88.13	85.78	85.97	1196678
2020-05-22	85.99	86.94	85.83	86.89	803840
2020-05-26	89.25	90.85	88.79	89.64	1080188
2020-05-27	91.83	92.26	89.16	90.62	1244039
2020-05-28	92.27	92.51	91.33	91.69	1092606
2020-05-29	90.90	92.44	89.69	91.53	2275159
2020-06-01	91.53	93.20	91.30	92.25	915553
2020-06-02	92.92	94.42	92.45	93.94	1135951
2020-06-03	94.92	96.79	94.69	96.18	783987
2020-06-04	95.57	95.69	93.01	94.55	952334
2020-06-05	98.05	99.90	97.62	97.74	1124669
2020-06-08	97.99	100.32	97.99	99.90	1219822
2020-06-09	98.65	98.65	96.15	97.85	1380292
2020-06-10	97.06	97.65	95.50	96.09	1377498
2020-06-11	92.50	93.17	88.50	88.48	1454692
2020-06-12	91.06	91.42	87.75	89.40	1069875
2020-06-15	87.55	90.84	86.95	90.21	1194984
2020-06-16	92.92	94.33	91.32	91.87	1035886
2020-06-17	92.24	92.66	90.59	91.19	759469
2020-06-18	90.40	91.70	90.02	91.66	767951
2020-06-19	93.75	93.75	88.06	88.28	3198057
2020-06-22	88.10	91.34	87.44	90.83	1310602
2020-06-23	91.76	91.88	90.16	91.26	1834496
2020-06-24	90.05	90.13	87.50	89.57	1733598
2020-06-25	89.17	89.40	88.05	89.27	1160701
2020-06-26	89.16	89.93	87.94	88.59	2398438
2020-06-29	89.34	90.67	88.22	90.67	819924
2020-06-30	90.25	91.88	89.84	91.47	2290930
2020-07-01	91.44	94.25	91.17	93.59	995644
2020-07-02	94.44	95.01	92.97	93.57	837302
2020-07-06	94.37	95.17	91.85	92.26	1038031
2020-07-07	91.00	91.48	90.01	91.12	1388040
2020-07-08	91.08	92.30	90.73	91.81	1153713
2020-07-09	91.40	91.54	88.66	90.76	971486
2020-07-10	90.45	91.87	90.24	91.47	903168
2020-07-13	91.47	92.79	91.07	92.33	1134293
2020-07-14	92.43	93.29	91.56	92.56	919584
2020-07-15	93.78	94.66	92.75	92.91	1208596
2020-07-16	92.73	93.59	92.50	93.34	1554450
2020-07-17	93.66	95.58	93.66	94.88	1187450
2020-07-20	94.60	94.60	92.59	92.92	1038127
2020-07-21	92.35	94.73	92.35	94.54	1613365
2020-07-22	94.25	98.00	93.53	97.38	1086673
2020-07-23	97.18	97.90	96.87	97.81	1329362
2020-07-24	98.19	98.72	97.22	97.48	1520512
2020-07-27	97.31	97.80	96.38	97.01	1033508
2020-07-28	95.41	99.11	94.45	97.53	1763871
2020-07-29	97.82	98.23	96.54	98.03	1107432
2020-07-30	97.01	97.84	96.49	97.59	923988
2020-07-31	97.41	98.60	96.66	98.38	1032299
2020-08-03	98.11	98.55	96.72	96.89	821515
2020-08-04	96.72	98.76	96.42	98.39	1023756
2020-08-05	98.85	99.11	98.03	98.27	1146774
2020-08-06	98.15	99.90	97.71	99.50	834294
2020-08-07	98.61	101.65	98.61	101.13	1101761
2020-08-10	101.59	103.00	101.29	102.30	888081
2020-08-11	102.90	103.35	99.78	99.88	749835
2020-08-12	100.59	101.67	100.19	101.09	615243
2020-08-13	100.46	101.20	99.85	100.54	552529
2020-08-14	100.52	101.30	99.42	100.15	462550
2020-08-17	100.15	100.71	99.34	99.58	1148544
2020-08-18	99.55	100.12	98.80	99.15	815299
2020-08-19	99.76	99.91	98.59	99.57	719127
2020-08-20	98.99	99.40	98.00	98.24	777909
2020-08-21	98.62	98.79	97.69	98.55	1179739
2020-08-24	98.80	100.52	98.34	100.37	719666
2020-08-25	100.61	100.61	98.98	99.55	563979
2020-08-26	98.98	99.48	98.01	98.48	912677
2020-08-27	99.24	100.25	98.93	99.57	845657
2020-08-28	99.90	100.59	99.06	100.28	555276
2020-08-31	100.40	101.32	100.26	100.97	1004371
2020-09-01	100.44	100.91	99.50	100.22	905025
2020-09-02	100.22	103.00	99.80	102.49	1071491
2020-09-03	102.96	103.72	100.50	101.35	952975
2020-09-04	101.75	102.17	99.81	101.09	802465
2020-09-08	101.44	101.88	99.29	100.47	1101163
2020-09-09	101.34	103.31	100.93	101.86	713542
2020-09-10	101.47	102.04	100.23	100.33	718740
2020-09-11	100.56	101.10	99.85	100.77	616169
2020-09-14	101.25	103.17	100.98	102.43	621009
2020-09-15	102.62	103.34	100.21	100.88	1422903
2020-09-16	100.92	102.80	100.40	101.29	2717609
2020-09-17	100.95	101.14	98.57	98.57	1245797
2020-09-18	97.69	98.40	95.12	95.32	2000059
2020-09-21	93.98	95.33	93.30	94.70	1033190
2020-09-22	94.85	96.09	94.65	95.30	873070
2020-09-23	95.66	95.86	94.88	95.21	1162128
2020-09-24	95.27	97.56	94.16	96.14	672547
2020-09-25	95.34	97.81	95.12	97.61	716363
2020-09-28	98.32	98.52	97.30	97.69	875125
2020-09-29	97.92	98.41	96.74	97.34	839318
2020-09-30	97.92	98.86	97.24	97.88	836306
2020-10-01	97.71	98.38	95.75	96.52	1242713
2020-10-02	95.68	97.73	94.90	97.13	1997710
2020-10-05	97.41	98.06	96.56	97.43	888138
2020-10-06	97.75	100.08	97.38	98.19	1022367
2020-10-07	98.78	99.24	96.88	97.43	1523812
2020-10-08	101.24	104.59	100.97	103.69	2758665
2020-10-09	104.18	104.25	101.74	102.35	846439
2020-10-12	102.29	103.00	101.75	102.77	612560
2020-10-13	101.97	102.70	100.61	101.31	1021970
2020-10-14	101.83	102.48	100.36	101.59	929848
2020-10-15	100.31	101.06	99.97	100.35	1464523
2020-10-16	100.43	102.20	100.11	101.51	1678639
2020-10-19	101.34	101.92	100.18	100.54	1603556
2020-10-20	101.80	104.05	101.80	103.24	1082212
2020-10-21	102.98	104.87	102.72	103.34	1067064
2020-10-22	102.94	104.86	102.45	104.68	690912
2020-10-23	105.90	106.87	105.29	106.48	962554
2020-10-26	105.39	106.54	104.54	105.71	1196041
2020-10-27	106.83	111.37	106.40	108.20	2352209
2020-10-28	105.62	107.55	103.73	103.93	1876529
2020-10-29	103.51	106.65	102.24	105.05	906036
2020-10-30	104.44	105.11	102.88	105.01	1100519
2020-11-02	106.25	107.21	104.81	106.95	897505
2020-11-03	108.42	109.02	106.76	107.60	784217
2020-11-04	107.27	109.82	105.97	106.50	929644
2020-11-05	107.42	109.36	106.39	106.47	720583
2020-11-06	106.55	106.75	104.50	105.39	1238816
2020-11-09	109.07	111.89	108.87	109.60	1230505
2020-11-10	109.89	112.84	109.72	112.31	1101534
2020-11-11	112.82	112.82	110.30	110.66	1511299
2020-11-12	110.43	110.43	107.16	109.33	1741777
2020-11-13	109.84	111.85	109.67	111.21	1188241
2020-11-16	113.16	115.10	112.91	115.03	1950098
2020-11-17	113.94	115.38	112.97	113.03	1331895
2020-11-18	113.44	113.44	110.73	110.78	1128369
2020-11-19	111.04	111.51	109.08	110.32	2108639
2020-11-20	110.75	111.18	110.05	110.49	1759928
2020-11-23	110.80	111.44	110.49	110.96	1279385
2020-11-24	112.01	112.24	111.34	112.07	1433180
2020-11-25	111.82	112.60	110.54	112.52	1389333
2020-11-27	112.62	112.69	109.14	109.36	526913
2020-11-30	109.42	109.88	106.72	107.05	2370473
2020-12-01	108.06	109.07	107.37	107.41	1166157
2020-12-02	107.05	109.63	105.72	109.55	1619227
2020-12-03	108.87	109.44	107.39	107.91	1137606
2020-12-04	107.73	108.53	106.41	107.15	671377
2020-12-07	106.63	107.71	105.94	106.23	835176
2020-12-08	105.70	106.28	104.77	106.04	749810
2020-12-09	106.14	106.77	105.83	106.34	800568
2020-12-10	106.28	106.64	104.94	105.69	856885
2020-12-11	105.09	106.68	105.09	106.42	1113746
2020-12-14	107.15	107.88	104.84	105.10	961370
2020-12-15	105.18	106.42	104.65	106.19	1057688
2020-12-16	106.58	106.69	104.89	105.12	1037956
2020-12-17	105.82	106.35	104.94	104.20	876353
2020-12-18	105.10	105.29	102.73	103.55	2554557
2020-12-21	102.35	102.70	99.43	100.69	1319380
2020-12-22	100.64	101.40	100.14	101.18	925605
2020-12-23	101.99	102.95	100.86	100.89	710623
2020-12-24	100.90	102.04	100.49	101.86	353245
2020-12-28	102.65	102.88	101.08	101.45	594173
2020-12-29	101.74	102.34	101.19	101.46	527293
2020-12-30	101.02	102.14	101.02	101.81	442273
2020-12-31	101.87	103.40	101.44	103.30	553433
2021-01-04	103.56	103.74	101.17	101.58	839810
2021-01-05	101.96	102.49	100.69	101.74	816169
2021-01-06	102.97	103.97	102.36	103.57	640496
2021-01-07	103.73	103.93	100.94	101.05	1079648
2021-01-08	101.06	101.46	99.61	100.56	860924
2021-01-11	100.41	101.19	99.63	100.38	726495
2021-01-12	99.80	101.98	98.69	101.47	1236587
2021-01-13	101.57	103.88	101.24	103.66	1018328
2021-01-14	103.71	104.44	103.19	103.55	944039
2021-01-15	103.96	105.38	103.17	105.10	1670205
2021-01-19	106.00	106.00	102.67	102.85	865476
2021-01-20	102.38	104.18	102.20	104.02	1027314
2021-01-21	103.82	104.53	103.42	104.25	795947
2021-01-22	103.74	104.02	101.95	103.73	964284
2021-01-25	102.76	105.69	102.76	105.04	674231
2021-01-26	105.33	105.42	104.02	104.48	976442
2021-01-27	103.24	104.50	102.45	102.71	1287761
2021-01-28	102.82	104.69	102.71	103.04	669934
2021-01-29	102.58	102.98	100.61	101.01	984199
2021-02-01	101.13	102.29	100.22	101.73	701280
2021-02-02	102.17	103.68	101.70	101.86	581789
2021-02-03	101.51	101.91	100.32	100.76	767004
2021-02-04	100.76	102.14	100.58	101.85	830811
2021-02-05	102.70	104.29	101.97	103.57	1056744
2021-02-08	103.74	104.14	102.25	102.95	826454
2021-02-09	103.01	103.39	102.45	103.23	451522
2021-02-10	103.92	104.38	103.11	103.94	485478
2021-02-11	103.59	104.34	103.46	103.80	992624
2021-02-12	103.60	103.97	102.54	102.90	743610
2021-02-16	102.81	103.17	101.98	102.61	944269
2021-02-17	103.05	103.05	101.63	102.23	1197104
2021-02-18	102.61	102.77	101.97	102.10	1336427
2021-02-19	102.76	103.71	102.26	102.26	1446846
2021-02-22	102.08	104.08	101.66	103.93	1271576
2021-02-23	104.52	107.76	104.49	106.88	2170277
2021-02-24	106.91	107.85	105.36	105.42	1524995
2021-02-25	104.77	105.65	102.88	103.16	676548
2021-02-26	103.34	103.34	100.12	100.16	1705109
2021-03-01	100.77	101.94	100.77	101.34	986918
2021-03-02	101.51	101.67	100.24	100.37	870613
2021-03-03	99.99	100.66	98.43	100.23	690906
2021-03-04	100.60	103.55	100.00	102.16	1481098
2021-03-05	102.62	105.34	102.49	104.79	871217
2021-03-08	104.48	106.52	103.52	106.13	1035486
2021-03-09	106.13	106.99	105.67	106.04	683192
2021-03-10	105.69	107.79	105.65	107.40	553693
2021-03-11	106.87	108.29	106.61	106.20	732082
2021-03-12	106.93	108.48	106.54	108.36	645020
2021-03-15	108.36	111.49	108.36	111.46	1184141
2021-03-16	110.53	111.46	109.90	110.52	843162
2021-03-17	110.82	111.31	109.92	110.21	956736
2021-03-18	110.30	111.03	109.32	110.60	716619
2021-03-19	110.76	111.80	109.50	110.55	2171622
2021-03-22	109.70	110.02	107.67	108.62	896312
2021-03-23	108.52	110.13	108.26	109.57	742438
2021-03-24	109.16	111.61	109.04	111.06	1143453
2021-03-25	111.56	113.62	111.04	112.91	946666
2021-03-26	112.93	113.95	112.37	113.37	587161
2021-03-29	113.12	114.96	113.04	114.03	667024
2021-03-30	113.48	114.01	112.35	113.61	471290
2021-03-31	113.50	113.61	112.52	113.28	1375498
2021-04-01	113.03	113.22	111.99	113.19	736959
2021-04-05	113.42	115.28	113.30	114.37	702233
2021-04-06	114.05	115.25	113.26	114.98	436914
2021-04-07	115.21	115.79	114.58	115.46	789974
2021-04-08	115.84	115.84	114.74	114.82	611336
2021-04-09	115.06	115.67	114.86	115.26	612202
2021-04-12	115.77	116.69	115.22	115.40	556884
2021-04-13	114.89	117.39	114.72	117.10	626048
2021-04-14	117.37	118.12	116.63	118.03	861724
2021-04-15	117.54	118.74	117.54	118.68	1056888
2021-04-16	119.30	120.39	119.01	119.70	779362
2021-04-19	118.91	119.42	118.20	118.86	969591
2021-04-20	119.55	120.80	119.37	120.54	876282
2021-04-21	120.42	120.68	119.03	119.24	905114
2021-04-22	119.20	119.35	117.42	117.55	1107490
2021-04-23	117.32	118.08	116.86	117.27	1142959
2021-04-26	117.48	117.48	116.18	117.02	705086
2021-04-27	116.24	118.49	115.91	115.93	889419
2021-04-28	115.41	116.43	114.93	116.21	643075
2021-04-29	116.77	118.75	116.64	118.74	915102
2021-04-30	119.03	119.26	118.33	119.14	711453
2021-05-03	118.51	120.78	118.35	119.49	1266125
2021-05-04	119.39	120.18	118.63	119.65	836614
2021-05-05	119.98	118.24	116.97	118.17	584625
2021-05-06	118.84	120.44	118.46	120.22	743542
2021-05-07	119.62	121.53	119.62	120.56	654153
2021-05-10	121.17	123.74	121.17	122.65	929949
2021-05-11	122.82	123.05	119.92	121.02	675888
2021-05-12	121.20	121.53	117.83	117.93	837115
2021-05-13	118.05	120.33	117.84	119.34	908472
2021-05-14	119.63	121.42	119.63	120.07	714714
2021-05-17	120.59	121.32	119.58	119.77	479885
2021-05-18	119.73	119.97	117.09	117.28	1536145
2021-05-19	116.94	118.25	115.85	118.10	1352152
2021-05-20	118.48	120.11	118.17	119.43	904109
2021-05-21	119.48	120.58	118.36	119.69	1985508
2021-05-24	120.35	121.57	120.25	120.97	859828
2021-05-25	120.39	120.74	118.04	118.07	1078917
2021-05-26	118.20	118.77	117.26	117.27	1345218
2021-05-27	117.77	117.94	117.07	117.37	1399729
2021-05-28	117.91	118.21	117.22	117.41	744033
2021-06-01	118.00	118.10	116.69	117.48	626118
2021-06-02	118.03	118.03	116.71	116.94	730607
2021-06-03	116.60	117.61	116.18	117.13	875152
2021-06-04	117.57	117.80	116.83	116.86	836469
2021-06-07	117.07	117.83	116.94	117.29	710692
2021-06-08	117.44	117.53	116.17	116.97	963365
2021-06-09	117.06	119.05	116.69	118.26	1307503
2021-06-10	118.75	118.75	117.48	117.55	1152669
2021-06-11	117.42	118.00	116.23	117.95	833418
2021-06-14	118.16	118.34	117.01	117.74	838542
2021-06-15	117.73	117.94	116.47	117.10	1206255
2021-06-16	117.43	117.63	114.87	115.35	1562922
2021-06-17	115.09	115.77	114.25	113.52	967105
2021-06-18	112.52	113.99	112.09	112.18	1651780
2021-06-21	112.32	113.39	111.83	113.09	962382
2021-06-22	113.09	113.12	111.98	112.10	776411
2021-06-23	112.10	112.10	110.86	111.09	1016166
2021-06-24	111.09	111.34	110.04	110.81	828056
2021-06-25	110.61	111.73	110.24	111.69	1065079
2021-06-28	111.93	112.30	111.07	111.46	1120863
2021-06-29	110.98	111.45	109.86	110.18	1329054
2021-06-30	110.18	110.71	109.64	110.27	1309157
2021-07-01	111.30	112.18	110.56	111.88	2696180
2021-07-02	111.65	111.99	110.64	111.74	1480977
2021-07-06	112.70	113.18	111.23	112.30	2023915
2021-07-07	111.90	114.01	111.75	113.96	1875125
2021-07-08	113.40	114.84	113.00	114.23	1720819
2021-07-09	114.67	115.68	114.08	115.60	1127498
2021-07-12	115.22	116.16	114.84	116.00	1147717
2021-07-13	116.21	116.42	114.71	114.90	834448
2021-07-14	115.00	115.80	114.56	114.90	1363839
2021-07-15	114.77	116.14	114.77	115.79	1943341
2021-07-16	115.81	117.36	115.61	117.05	929286
2021-07-19	116.55	117.18	112.51	113.90	1376424
2021-07-20	114.15	116.37	114.03	116.12	1137784
2021-07-21	116.57	117.20	115.00	115.04	993345
2021-07-22	115.03	115.52	114.81	114.88	680766
2021-07-23	114.97	116.60	114.64	116.36	1134159
2021-07-26	116.10	116.44	114.75	115.88	1226624
2021-07-27	116.10	119.27	115.46	118.70	1724704
2021-07-28	118.57	118.72	115.96	117.69	977131
2021-07-29	118.06	118.89	117.43	118.13	983642
2021-07-30	117.91	118.66	116.95	117.32	643007
2021-08-02	117.82	118.69	117.28	117.60	924425
2021-08-03	117.78	118.40	117.21	118.13	787806
2021-08-04	117.60	117.93	116.40	117.79	728418
2021-08-05	118.36	119.37	117.92	119.33	656432
2021-08-06	119.51	120.64	118.77	119.58	733178
2021-08-09	119.32	120.07	119.13	119.90	802623
2021-08-10	119.91	120.82	119.37	120.00	806192
2021-08-11	120.17	121.07	120.00	120.18	992722
2021-08-12	120.54	120.81	119.86	119.95	491700
2021-08-13	120.16	120.73	119.91	120.30	988131
2021-08-16	120.62	121.70	119.94	120.00	866195
2021-08-17	119.64	120.39	118.94	120.31	771259
2021-08-18	120.29	120.45	119.42	120.14	812160
2021-08-19	120.15	121.29	119.87	120.17	937074
2021-08-20	119.93	121.85	119.11	121.48	1302602
2021-08-23	121.87	121.88	120.85	121.15	915698
2021-08-24	121.30	121.30	119.45	120.49	664511
2021-08-25	120.33	121.12	119.93	120.78	746044
2021-08-26	120.78	120.87	120.03	120.49	528319
2021-08-27	120.77	121.39	120.45	120.65	519021
2021-08-30	120.65	121.11	120.10	120.40	790133
2021-08-31	120.40	120.90	119.50	120.34	894931
2021-09-01	119.35	121.65	119.15	121.37	900069
2021-09-02	121.60	122.14	121.14	122.13	954586
2021-09-03	121.77	122.09	120.72	120.75	630639
2021-09-07	120.09	120.13	118.80	119.28	898283
2021-09-08	119.18	121.79	118.75	121.33	1418988
2021-09-09	121.46	121.49	120.53	120.57	775787
2021-09-10	120.57	120.65	118.73	118.77	654813
2021-09-13	119.84	119.84	117.89	118.05	828045
2021-09-14	118.46	118.69	117.20	117.42	775164
2021-09-15	117.22	117.72	116.52	116.88	1175530
2021-09-16	117.10	118.46	116.41	116.74	1692586
2021-09-17	117.85	118.45	113.95	114.00	3477074
2021-09-20	112.54	114.52	112.49	113.93	1742482
2021-09-21	114.75	114.75	112.67	113.38	1661520
2021-09-22	113.90	114.54	112.98	113.95	776219
2021-09-23	114.65	114.96	113.55	113.75	542266
2021-09-24	113.60	114.27	113.20	113.71	763330
2021-09-27	113.97	114.96	112.34	112.60	681567
2021-09-28	112.37	112.70	110.55	111.43	1012122
2021-09-29	111.58	113.71	111.36	113.13	958310
2021-09-30	113.59	113.65	111.66	111.71	1602845
2021-10-01	112.74	112.83	111.46	111.67	718025
2021-10-04	111.27	113.49	111.26	113.01	1011145
2021-10-05	113.45	114.60	112.51	113.79	1076319
2021-10-06	113.30	115.39	112.42	115.28	848079
2021-10-07	115.61	116.66	114.70	115.06	1117997
2021-10-08	114.94	115.30	113.97	114.13	657411
2021-10-11	114.20	114.20	111.57	112.15	753388
2021-10-12	112.15	113.08	111.85	112.80	814187
2021-10-13	112.91	114.17	112.09	113.97	738583
2021-10-14	114.25	115.09	113.93	115.06	698358
2021-10-15	115.22	115.64	114.68	115.04	869853
2021-10-18	114.22	114.66	113.57	113.71	559580
2021-10-19	114.45	114.88	113.76	114.47	561060
2021-10-20	114.54	116.17	114.49	115.47	856039
2021-10-21	115.54	115.81	115.11	115.40	788649
2021-10-22	115.81	116.66	115.66	116.00	944106
2021-10-25	115.84	116.78	115.16	115.65	1026452
2021-10-26	115.72	117.29	115.61	116.37	769879
2021-10-27	115.19	116.09	113.82	113.82	1186076
2021-10-28	113.95	114.66	113.73	114.41	549196
2021-10-29	114.10	114.81	112.64	113.35	762051
2021-11-01	113.46	113.55	112.22	112.97	741414
2021-11-02	113.22	113.41	111.76	113.08	646093
2021-11-03	112.62	114.01	112.21	113.26	891490
2021-11-04	113.32	113.59	112.59	113.40	728348
2021-11-05	114.09	114.84	113.50	114.13	523360
2021-11-08	114.28	114.37	112.03	112.33	735186
2021-11-09	112.28	113.00	111.85	112.50	711773
2021-11-10	112.50	113.55	112.31	113.17	1034711
2021-11-11	112.99	113.19	111.68	112.49	754790
2021-11-12	112.46	112.46	111.69	111.96	471011
2021-11-15	112.62	113.35	111.90	113.20	1619450
2021-11-16	113.25	113.80	112.72	112.79	1271428
2021-11-17	112.65	113.13	111.94	112.75	1267346
2021-11-18	112.73	112.97	111.03	111.38	1278108
2021-11-19	111.50	111.50	110.18	111.18	1661559
2021-11-22	111.15	113.54	110.76	112.94	1718105
2021-11-23	113.23	113.42	112.16	112.25	1140810
2021-11-24	112.19	112.85	111.60	112.18	945181
2021-11-26	111.08	111.35	110.15	110.66	784157
2021-11-29	111.33	111.90	110.54	111.49	1401020
2021-11-30	110.63	110.98	108.22	108.34	1726190
2021-12-01	110.44	111.72	109.09	109.15	1503154
2021-12-02	109.55	110.98	109.45	110.00	1472614
2021-12-03	110.63	111.91	109.79	111.89	2037809
2021-12-06	112.97	115.09	112.72	114.19	1011488
2021-12-07	113.93	116.03	113.89	115.01	1289746
2021-12-08	115.01	116.17	114.41	114.52	664179
2021-12-09	114.56	116.06	113.99	115.23	627103
2021-12-10	115.82	116.52	115.28	116.22	559542
2021-12-13	115.93	117.78	115.58	117.17	905864
2021-12-14	117.80	118.00	116.87	117.46	987063
2021-12-15	117.63	119.74	117.62	119.60	1506364
2021-12-16	119.84	120.83	119.62	119.45	995393
2021-12-17	119.03	119.78	116.34	116.60	1796657
2021-12-20	115.80	117.28	114.48	117.13	885439
2021-12-21	117.66	118.34	116.00	116.48	992678
2021-12-22	116.19	117.30	116.11	116.70	420334
2021-12-23	116.60	117.77	116.33	116.82	643775
2021-12-27	117.32	117.92	116.50	117.85	415521
2021-12-28	118.19	118.80	117.77	118.73	500544
2021-12-29	118.70	119.54	118.31	119.38	452042
2021-12-30	119.73	119.73	118.79	119.32	387441
2021-12-31	119.47	120.12	118.63	119.54	565376
2022-01-03	119.75	119.75	117.77	119.18	713641
2022-01-04	119.52	120.83	119.29	119.38	762016
2022-01-05	119.38	120.63	119.22	119.25	695017
2022-01-06	120.35	120.75	119.04	119.57	874669
2022-01-07	118.74	120.55	117.73	119.69	1023085
2022-01-10	119.94	120.20	118.34	120.15	941639
2022-01-11	120.45	120.50	117.89	118.78	954780
2022-01-12	118.61	119.46	117.67	119.21	1246725
2022-01-13	119.55	121.00	119.14	119.83	607956
2022-01-14	119.67	119.74	118.20	119.38	690334
2022-01-18	118.64	119.14	117.14	118.38	868164
2022-01-19	118.56	119.59	117.89	118.67	543576
2022-01-20	118.98	120.23	118.09	118.36	714335
2022-01-21	118.95	120.09	118.31	118.46	746502
2022-01-24	118.00	118.86	113.82	116.88	1227131
2022-01-25	115.46	118.46	115.46	117.63	1450108
2022-01-26	117.52	119.28	117.03	118.18	1400706
2022-01-27	119.01	120.93	118.79	119.81	1373390
2022-01-28	119.41	120.26	118.61	120.24	879476
2022-01-31	119.38	120.54	119.22	120.43	1117385
2022-02-01	119.61	120.24	117.19	118.48	986428
2022-02-02	118.11	120.74	117.81	120.23	1004900
2022-02-03	120.32	121.39	119.57	120.06	871793
2022-02-04	119.42	120.51	118.92	120.00	949034
2022-02-07	119.99	119.99	118.45	119.60	976938
2022-02-08	120.41	120.71	119.45	119.93	617281
2022-02-09	120.62	121.19	120.09	120.52	871415
2022-02-10	118.96	119.96	115.57	115.88	1847826
2022-02-11	116.45	118.00	115.99	116.16	821251
2022-02-14	116.78	117.72	115.62	116.05	1640087
2022-02-15	118.40	118.98	115.84	116.31	1597034
2022-02-16	116.25	117.11	115.08	116.49	1581432
2022-02-17	116.08	119.13	115.68	118.55	1820977
2022-02-18	117.99	120.14	117.99	119.35	1840338
2022-02-22	119.72	120.10	117.84	118.33	977077
2022-02-23	118.38	118.99	117.06	117.26	988998
2022-02-24	116.52	118.20	114.91	117.74	1850068
2022-02-25	119.31	121.99	119.05	121.95	1390446
2022-02-28	120.51	122.25	120.07	121.59	1642836
2022-03-01	121.38	122.50	119.18	120.00	1438778
2022-03-02	119.91	122.77	119.62	122.37	976978
2022-03-03	122.51	126.05	122.51	125.21	1161936
2022-03-04	124.36	128.04	124.36	127.88	860611
2022-03-07	127.85	128.29	126.12	127.11	1212264
2022-03-08	127.61	128.24	126.13	126.17	1039369
2022-03-09	126.95	127.36	124.41	125.03	1368999
2022-03-10	124.51	127.64	124.17	127.30	1283758
2022-03-11	126.70	128.11	126.41	126.97	1302674
2022-03-14	127.79	128.67	125.88	126.52	916220
2022-03-15	128.04	128.52	126.35	127.76	1200161
2022-03-16	127.49	128.15	125.29	127.79	1403725
2022-03-17	128.14	128.61	127.00	126.90	1227107
2022-03-18	127.21	127.60	125.70	126.07	2349093
2022-03-21	125.90	128.10	125.90	127.10	1408995
2022-03-22	127.29	127.34	125.49	125.71	1603815
2022-03-23	125.71	127.51	125.13	126.96	1052574
2022-03-24	127.18	128.26	126.94	127.79	736236
2022-03-25	128.09	129.85	127.73	129.85	515719
2022-03-28	129.75	129.94	128.43	129.70	822979
2022-03-29	130.00	130.90	129.34	130.59	899764
2022-03-30	130.80	132.73	130.23	132.56	1096364
2022-03-31	132.23	134.32	131.96	132.21	1149088
2022-04-01	132.10	134.97	131.57	134.94	901234
2022-04-04	134.15	134.15	131.90	133.63	713577
2022-04-05	133.86	136.13	133.83	134.29	877109
2022-04-06	134.75	137.99	134.53	137.61	1543268
2022-04-07	137.40	137.78	135.38	136.33	1319353
2022-04-08	136.92	137.77	135.48	137.35	1007286
2022-04-11	137.69	138.51	136.09	136.86	912176
2022-04-12	136.62	138.35	135.58	137.85	924462
2022-04-13	138.00	138.18	135.45	136.63	1073938
2022-04-14	136.49	138.02	136.49	137.17	817180
2022-04-18	137.37	138.03	136.30	137.17	648648
2022-04-19	137.53	138.00	136.49	137.77	547964
2022-04-20	138.70	139.78	138.43	139.12	785160
2022-04-21	139.03	140.23	138.07	138.28	1017394
2022-04-22	138.04	138.29	136.72	136.81	664183
2022-04-25	137.16	137.34	134.23	135.70	889473
2022-04-26	135.04	137.16	134.43	134.52	699171
2022-04-27	135.12	136.00	133.58	134.37	764439
2022-04-28	134.00	136.42	133.50	135.52	989083
2022-04-29	134.80	135.17	130.87	131.04	1342971
2022-05-02	132.18	133.14	127.25	128.74	1238229
2022-05-03	129.33	131.68	128.94	129.61	1377969
2022-05-04	130.49	131.06	129.50	130.76	1404602
2022-05-05	130.50	131.41	127.78	128.83	1516031
2022-05-06	128.22	130.00	127.98	129.68	1204386
2022-05-09	129.18	130.85	127.82	129.52	849292
2022-05-10	129.86	131.63	127.50	128.41	917200
2022-05-11	128.64	131.77	128.58	130.11	925707
2022-05-12	130.00	130.63	127.63	128.71	873712
2022-05-13	129.47	130.24	127.91	129.81	764066
2022-05-16	130.21	130.88	129.23	130.37	871905
2022-05-17	131.10	131.10	128.63	129.61	1895077
2022-05-18	130.68	130.68	128.00	128.31	2063856
2022-05-19	127.89	129.37	126.80	128.82	1566337
2022-05-20	129.35	129.39	127.08	128.72	1698032
2022-05-23	131.27	131.27	128.97	130.79	1438498
2022-05-24	131.06	134.60	130.77	134.14	1075225
2022-05-25	134.32	134.70	132.33	133.02	1282131
2022-05-26	133.83	134.81	133.03	133.19	701414
2022-05-27	132.76	134.34	132.57	134.30	932176
2022-05-31	133.06	133.76	131.80	132.71	1166611
2022-06-01	133.01	133.32	131.40	132.56	904242
2022-06-02	132.82	133.01	130.58	132.79	553295
2022-06-03	132.54	133.00	131.82	132.09	421051
2022-06-06	132.32	133.33	131.75	132.57	604399
2022-06-07	132.21	134.28	131.74	134.05	891325
2022-06-08	133.34	133.47	131.30	131.40	653315
2022-06-09	131.40	131.93	128.37	128.44	744566
2022-06-10	127.09	128.69	126.53	127.50	725832
2022-06-13	125.99	126.46	121.49	122.01	916447
2022-06-14	122.17	122.54	117.38	119.11	1342703
2022-06-15	119.98	120.85	117.92	118.33	1258701
2022-06-16	116.87	116.89	114.95	116.61	1534153
2022-06-17	117.48	117.49	114.25	115.72	2224723
2022-06-21	116.04	117.77	115.76	117.14	1129535
2022-06-22	116.21	118.46	116.21	117.90	1077575
2022-06-23	118.44	120.41	118.21	120.37	1135575
2022-06-24	120.63	123.47	120.63	122.91	1057908
2022-06-27	122.56	124.64	122.30	124.35	712587
2022-06-28	125.11	126.18	124.60	125.23	852562
2022-06-29	125.57	126.40	125.18	126.05	799122
2022-06-30	125.43	127.28	125.06	126.75	1222167
2022-07-01	127.32	129.37	126.47	129.16	1005674
2022-07-05	128.70	128.70	122.50	124.19	827819
2022-07-06	124.77	126.68	123.99	126.16	915825
2022-07-07	126.46	127.07	124.88	125.34	907000
2022-07-08	125.42	125.53	124.26	124.85	582055
2022-07-11	123.81	126.00	123.72	126.00	631961
2022-07-12	125.34	127.27	124.87	125.21	799018
2022-07-13	124.38	125.78	123.80	124.51	663896
2022-07-14	122.46	124.71	122.45	124.51	791886
2022-07-15	125.59	125.61	123.36	125.18	869524
2022-07-18	124.85	125.02	123.47	123.67	611406
2022-07-19	124.31	124.93	123.68	124.09	548159
2022-07-20	124.07	124.07	121.17	121.46	1226579
2022-07-21	121.05	121.57	120.17	121.52	1048641
2022-07-22	122.36	123.79	122.00	123.75	657987
2022-07-25	123.76	125.06	123.31	124.91	597881
2022-07-26	124.72	126.80	124.71	126.25	551002
2022-07-27	125.72	126.93	125.10	126.64	706822
2022-07-28	126.99	129.68	125.33	129.21	1275584
2022-07-29	129.35	131.00	129.35	130.30	754715
2022-08-01	129.92	130.54	128.58	130.42	1170898
2022-08-02	131.08	131.51	129.78	129.90	785531
2022-08-03	129.52	130.82	127.03	130.42	997531
2022-08-04	130.53	131.35	128.88	129.00	788113
2022-08-05	129.18	129.21	127.32	129.10	731710
2022-08-08	130.11	130.74	129.13	129.75	543066
2022-08-09	130.31	132.85	129.91	132.55	997275
2022-08-10	132.90	133.36	131.34	132.26	928814
2022-08-11	132.50	134.02	132.12	133.33	1765844
2022-08-12	133.97	135.02	133.87	134.91	1080338
2022-08-15	134.79	136.26	134.19	136.06	709124
2022-08-16	135.94	136.77	135.67	136.09	649669
2022-08-17	136.12	136.41	134.70	134.97	1169066
2022-08-18	135.23	135.91	135.05	135.44	751243
2022-08-19	135.77	136.54	135.29	136.14	1010118
2022-08-22	135.62	136.05	134.36	134.64	827303
2022-08-23	134.60	134.60	133.25	133.88	693370
2022-08-24	134.28	134.53	133.44	134.26	662112
2022-08-25	134.42	134.83	133.48	134.79	581806
2022-08-26	135.01	135.19	133.17	133.22	750768
2022-08-29	132.89	134.53	131.61	133.50	813991
2022-08-30	132.82	133.49	130.89	131.45	581331
2022-08-31	131.27	131.77	130.10	130.34	1007649
2022-09-01	130.23	133.06	129.69	132.74	1147062
2022-09-02	132.82	133.92	130.73	131.14	765677
2022-09-06	131.56	132.83	131.00	131.20	796896
2022-09-07	131.98	135.37	131.98	135.29	947142
2022-09-08	134.84	135.74	134.09	134.68	922207
2022-09-09	134.59	135.79	134.00	135.50	781789
2022-09-12	135.75	136.63	135.21	135.97	824059
2022-09-13	135.13	135.51	132.07	132.98	1144993
2022-09-14	133.42	135.21	133.15	134.05	1042358
2022-09-15	133.38	133.38	130.48	129.72	1991919
2022-09-16	129.27	130.60	129.27	129.90	2116860
2022-09-19	129.27	131.13	128.98	130.90	1187304
2022-09-20	130.10	130.29	127.69	128.67	2130431
2022-09-21	129.48	130.26	126.57	126.59	1766136
2022-09-22	126.34	127.55	125.88	126.58	1288046
2022-09-23	125.34	126.07	124.08	125.66	938943
2022-09-26	125.13	125.34	121.81	123.01	1326799
2022-09-27	123.54	123.96	121.02	121.70	1333473
2022-09-28	123.17	123.89	121.21	123.16	986084
2022-09-29	122.61	122.81	118.08	118.22	1259658
2022-09-30	118.85	119.34	115.04	115.05	2392399
2022-10-03	117.30	118.00	115.12	116.93	2087555
2022-10-04	116.95	119.37	116.20	118.63	1209136
2022-10-05	117.37	117.37	114.78	116.11	1415434
2022-10-06	115.49	115.59	110.66	110.71	1981477
2022-10-07	110.71	110.87	106.68	107.49	2693706
2022-10-10	107.70	108.41	106.28	106.36	3428418
2022-10-11	106.15	107.52	105.46	106.30	2613824
2022-10-12	106.22	106.34	102.97	103.01	2153005
2022-10-13	101.87	106.81	100.64	106.51	3531035
2022-10-14	107.52	108.19	103.69	104.50	2768629
2022-10-17	105.91	107.80	105.88	107.00	1947359
2022-10-18	108.48	110.13	108.19	109.89	2536425
2022-10-19	108.48	109.47	107.77	108.63	1606518
2022-10-20	108.53	108.53	105.39	105.89	2015212
2022-10-21	106.24	107.86	105.07	107.45	2774847
2022-10-24	107.95	108.67	106.24	107.50	2037085
2022-10-25	107.54	109.37	107.21	109.13	2279899
2022-10-26	109.87	110.02	108.46	109.23	1845050
2022-10-27	109.78	112.12	108.94	109.28	2611032
2022-10-28	109.64	113.88	109.33	113.64	1584751
2022-10-31	113.31	113.35	111.34	112.11	2481298
2022-11-01	112.67	113.53	111.79	112.53	1221604
2022-11-02	112.23	113.69	110.87	111.02	1854366
2022-11-03	110.24	112.75	109.12	111.86	978348
2022-11-04	112.06	113.07	110.93	112.39	2148923
2022-11-07	112.47	112.74	109.28	110.67	939620
2022-11-08	111.38	112.15	110.60	111.25	1471808
2022-11-09	111.25	111.57	110.51	110.77	1252911
2022-11-10	113.60	115.77	111.38	115.54	1872303
2022-11-11	116.10	116.64	113.18	114.26	1434031
2022-11-14	114.57	115.63	112.88	113.05	1859659
2022-11-15	114.20	115.22	113.05	114.48	1260126
2022-11-16	114.48	115.99	114.43	115.18	1618451
2022-11-17	114.02	114.41	112.80	113.24	1464159
2022-11-18	114.50	116.50	114.39	114.60	2300303
2022-11-21	114.89	114.89	112.00	113.00	2967287
2022-11-22	113.68	114.90	113.10	113.67	1425478
2022-11-23	112.83	114.53	112.66	114.49	965979
2022-11-25	114.91	115.42	114.60	114.78	386971
2022-11-28	113.91	115.72	113.88	115.30	1965673
2022-11-29	114.76	115.29	113.46	114.13	1209214
2022-11-30	113.70	116.50	113.41	116.01	3527473
2022-12-01	117.08	118.25	116.07	116.12	1971134
2022-12-02	115.00	115.30	114.18	115.06	1320542
2022-12-05	114.20	115.20	113.80	114.06	1798042
2022-12-06	113.99	115.98	113.77	115.87	1325318
2022-12-07	115.71	116.72	114.15	114.41	982087
2022-12-08	115.85	117.91	115.16	117.66	1692138
2022-12-09	117.30	118.22	116.88	117.19	1456423
2022-12-12	118.14	120.19	117.48	120.15	1056700
2022-12-13	121.73	122.41	119.08	120.46	1587397
2022-12-14	120.92	122.18	119.76	120.60	2148186
2022-12-15	120.19	120.68	118.36	118.16	1419612
2022-12-16	116.82	117.16	114.64	115.82	3118397
2022-12-19	115.67	116.46	114.66	115.18	885437
2022-12-20	115.10	116.05	114.25	115.47	1338991
2022-12-21	116.09	117.45	115.85	117.43	1013089
2022-12-22	117.33	117.33	114.75	116.75	1518626
2022-12-23	116.34	118.57	116.34	118.54	710801
2022-12-27	118.90	119.60	118.31	119.23	579459
2022-12-28	119.39	120.16	118.06	118.22	603401
2022-12-29	118.67	119.76	118.60	119.18	530509
2022-12-30	119.07	119.16	116.51	117.53	550543
2023-01-03	117.75	118.34	116.21	117.86	810852
2023-01-04	118.40	120.39	118.25	119.56	971059
2023-01-05	118.74	119.41	116.41	116.58	838946
2023-01-06	117.76	119.84	117.15	119.44	817454
2023-01-09	119.17	121.22	119.17	120.46	899829
2023-01-10	120.10	120.19	119.02	120.02	661709
2023-01-11	119.84	121.32	119.84	120.72	669423
2023-01-12	120.95	121.25	119.10	119.39	947508
2023-01-13	118.73	118.94	117.13	117.93	870690
2023-01-17	118.21	118.90	116.97	117.31	1192426
2023-01-18	117.79	117.79	113.77	113.90	1313141
2023-01-19	113.88	113.94	112.26	112.56	823741
2023-01-20	112.46	114.06	110.45	113.97	1566919
2023-01-23	114.06	114.85	113.11	113.77	1032282
2023-01-24	114.32	114.32	112.30	113.43	743944
2023-01-25	112.84	113.44	112.31	113.41	884448
2023-01-26	112.97	113.78	112.51	113.35	723394
2023-01-27	113.14	114.01	112.47	113.59	891121
2023-01-30	113.36	115.26	113.15	114.33	888770
2023-01-31	115.10	116.38	114.00	116.37	1168502
2023-02-01	115.66	116.87	115.03	116.19	1491219
2023-02-02	116.37	117.19	114.53	114.71	1707829
2023-02-03	113.72	114.08	110.73	112.76	1423746
2023-02-06	112.52	113.88	112.13	113.82	850469
2023-02-07	113.14	113.93	111.96	113.71	1030772
2023-02-08	112.47	113.18	111.43	112.28	1045229
2023-02-09	112.53	113.19	111.70	112.00	1635977
2023-02-10	112.31	113.70	112.02	113.68	888873
2023-02-13	113.68	114.21	113.36	114.04	592439
2023-02-14	113.98	114.42	113.35	113.70	1231909
2023-02-15	113.10	114.42	112.91	114.21	996693
2023-02-16	113.16	113.94	111.92	113.40	1167690
2023-02-17	113.67	115.78	113.19	115.30	1025839
2023-02-21	114.77	114.81	112.92	113.24	1283712
2023-02-22	113.58	113.88	112.25	112.81	1389262
2023-02-23	114.91	114.91	111.48	112.32	1248872
2023-02-24	111.40	113.10	110.64	113.00	1745047
2023-02-27	113.55	114.09	111.23	111.54	1374277
2023-02-28	111.00	111.38	109.41	109.71	2037891
2023-03-01	108.63	108.91	106.11	106.86	1909983
2023-03-02	106.68	108.36	106.47	108.36	1891453
2023-03-03	108.31	109.56	107.50	109.35	1399885
2023-03-06	109.21	110.28	108.66	108.92	1384272
2023-03-07	108.92	109.12	105.56	106.30	2667879
2023-03-08	106.29	107.48	105.98	107.33	1253523
2023-03-09	107.82	108.78	106.28	106.73	1271797
2023-03-10	107.05	107.19	103.81	104.48	1153478
2023-03-13	104.59	109.10	104.25	106.87	1337228
2023-03-14	107.73	108.36	106.22	107.48	1349242
2023-03-15	107.32	109.91	106.58	108.97	1701916
2023-03-16	108.61	110.07	108.05	108.27	1380900
2023-03-17	108.07	108.46	106.44	107.04	2379578
2023-03-20	107.33	108.84	107.33	108.40	1742140
2023-03-21	108.45	108.45	104.76	106.29	1285746
2023-03-22	105.83	106.49	103.97	103.98	1055109
2023-03-23	103.81	104.74	102.27	102.66	912845
2023-03-24	102.95	106.79	102.86	106.75	1022912
2023-03-27	107.44	107.87	105.22	105.69	1495872
2023-03-28	105.64	107.42	105.30	106.25	919554
2023-03-29	106.78	108.56	106.78	107.94	935328
2023-03-30	108.33	109.01	108.18	108.69	840053
2023-03-31	108.84	109.61	108.25	109.54	1693521
2023-04-03	109.12	109.81	107.97	108.99	1603401
2023-04-04	109.04	109.33	108.30	108.71	1462359
2023-04-05	109.13	112.64	109.13	112.13	1212227
2023-04-06	112.77	114.01	112.45	113.85	1754035
2023-04-10	113.14	113.85	112.22	113.59	1178966
2023-04-11	113.64	114.33	113.12	113.91	997393
2023-04-12	114.03	114.63	113.23	113.72	1499436
2023-04-13	113.13	113.86	111.27	113.18	1503982
2023-04-14	112.44	113.35	112.03	112.98	1418141
2023-04-17	113.29	113.85	111.77	112.70	1022194
2023-04-18	112.44	112.78	111.60	112.04	1121057
2023-04-19	112.63	113.51	112.16	112.81	826330
2023-04-20	113.00	113.55	112.24	113.37	1079218
2023-04-21	114.31	114.33	112.93	113.69	534607
2023-04-24	113.72	114.46	112.96	114.34	589454
2023-04-25	114.35	115.63	113.95	114.81	791806
2023-04-26	114.08	115.10	112.92	112.97	1027691
2023-04-27	112.45	116.02	112.45	113.45	1126535
2023-04-28	113.40	114.16	111.27	112.41	1088405
2023-05-01	112.00	113.92	111.75	112.96	1092026
2023-05-02	113.16	113.16	111.00	111.60	936685
2023-05-03	112.41	113.12	111.27	111.63	856925
2023-05-04	111.89	112.93	110.96	112.68	751393
2023-05-05	112.22	113.36	112.22	113.36	823186
2023-05-08	112.73	113.76	112.18	113.00	791777
2023-05-09	112.83	113.70	112.21	113.32	859873
2023-05-10	114.00	114.83	112.71	113.97	1067361
2023-05-11	113.73	114.06	112.40	113.06	872324
2023-05-12	113.68	114.32	112.70	113.45	733633
2023-05-15	113.73	113.89	111.59	112.75	671511
2023-05-16	112.82	112.82	110.02	110.26	759718
2023-05-17	110.60	110.60	108.60	109.10	858675
2023-05-18	108.39	109.22	107.83	108.90	1257413
2023-05-19	109.42	109.66	108.52	108.56	1202353
2023-05-22	108.84	109.66	108.54	108.91	784191
2023-05-23	108.70	110.47	108.69	109.16	1917278
2023-05-24	109.04	109.31	108.24	108.48	1265884
2023-05-25	108.00	108.66	106.62	106.99	1105953
2023-05-26	106.80	107.05	105.66	106.51	785817
2023-05-30	106.60	107.29	106.08	106.44	993853
2023-05-31	106.64	108.22	106.35	107.60	1546416
2023-06-01	107.87	108.11	105.77	107.26	1515621
2023-06-02	106.41	109.32	106.23	108.88	1596754
2023-06-05	109.08	110.78	108.83	108.88	1259436
2023-06-06	110.45	110.55	109.23	109.59	1377996
2023-06-07	109.74	111.52	108.79	111.25	1525936
2023-06-08	111.07	112.39	110.35	111.97	1651912
2023-06-09	112.03	112.83	111.20	111.43	1605581
2023-06-12	111.80	112.00	110.50	111.16	1429387
2023-06-13	110.22	112.57	109.99	112.35	1897138
2023-06-14	112.67	114.63	112.57	112.00	2699338
2023-06-15	112.73	114.16	112.11	113.91	1854867
2023-06-16	114.56	115.17	113.89	114.12	4874877
2023-06-20	114.28	114.36	113.04	113.19	1789218
2023-06-21	112.73	113.94	111.51	113.62	1591571
2023-06-22	114.00	114.52	112.28	112.94	1180115
2023-06-23	113.27	113.27	109.54	110.00	2196209
2023-06-26	110.35	110.96	109.26	110.50	1240217
2023-06-27	110.53	111.37	110.41	110.67	931446
2023-06-28	110.61	110.61	108.37	108.97	1976726
2023-06-29	108.17	110.07	107.86	109.25	1641839
2023-06-30	109.61	110.22	108.57	110.02	1578681
2023-07-03	110.02	111.27	109.48	111.25	676455
2023-07-05	110.93	113.08	110.88	112.50	1325579
2023-07-06	111.90	111.91	110.93	111.17	1233293
2023-07-07	110.14	110.97	109.78	109.99	1171969
2023-07-10	109.66	110.05	108.25	109.50	986653
2023-07-11	109.67	110.98	109.27	110.85	766349
2023-07-12	111.42	113.16	111.38	112.81	1177357
2023-07-13	112.86	113.44	112.40	113.43	908326
2023-07-14	113.13	113.41	112.43	112.95	858955
2023-07-17	112.94	112.94	110.64	110.66	831774
2023-07-18	110.45	111.78	108.66	109.31	892342
2023-07-19	109.68	111.28	109.68	111.24	1015670
2023-07-20	111.70	113.26	110.58	113.13	777755
2023-07-21	113.50	115.42	113.02	115.12	1082851
2023-07-24	115.21	115.47	114.30	115.01	829761
2023-07-25	115.03	115.94	114.73	115.44	768134
2023-07-26	115.50	116.70	115.03	115.87	1011084
2023-07-27	115.87	116.73	113.98	114.34	1363430
2023-07-28	115.41	115.84	113.04	113.57	816811
2023-07-31	114.01	114.95	113.65	114.30	1191774
2023-08-01	113.95	114.53	113.04	113.15	1504226
2023-08-02	112.74	113.84	112.70	113.09	921803
2023-08-03	112.50	112.94	109.44	109.48	1126619
2023-08-04	109.60	110.25	107.14	107.88	1211782
2023-08-07	108.57	109.04	107.76	107.78	1198593
2023-08-08	107.72	108.27	106.95	108.15	1064969
2023-08-09	107.55	109.50	107.55	108.31	945374
2023-08-10	108.47	109.22	106.81	107.28	925573
2023-08-11	107.58	108.09	107.12	107.89	815606
2023-08-14	107.68	107.80	106.01	106.54	946867
2023-08-15	105.75	105.83	104.35	104.39	1045672
2023-08-16	104.69	105.41	104.53	104.75	1089791
2023-08-17	104.88	105.90	104.69	104.86	872444
2023-08-18	105.04	105.93	104.67	105.59	664371
2023-08-21	105.26	105.46	104.04	104.80	1319304
2023-08-22	104.86	105.39	104.41	104.97	697404
2023-08-23	105.61	105.61	104.47	105.27	1170025
2023-08-24	104.84	106.72	104.30	104.45	953438
2023-08-25	104.96	105.68	104.39	104.92	963596
2023-08-28	105.00	105.82	104.71	104.97	750227
2023-08-29	105.22	105.79	104.65	105.13	586096
2023-08-30	105.08	105.43	104.18	104.74	700820
2023-08-31	105.35	105.42	103.35	103.38	801297
2023-09-01	104.01	104.13	101.31	102.18	1110282
2023-09-05	102.02	102.15	100.07	100.75	1386909
2023-09-06	100.80	101.28	100.40	100.89	1203557
2023-09-07	101.57	102.67	101.46	102.21	980263
2023-09-08	102.30	102.79	102.02	102.66	1082865
2023-09-11	102.44	103.47	102.44	103.02	1763696
2023-09-12	103.05	104.21	102.62	103.92	1220616
2023-09-13	104.09	106.17	103.59	106.05	1702603
2023-09-14	106.64	107.15	106.22	105.79	1718257
2023-09-15	106.33	107.35	106.25	106.78	3064728
2023-09-18	106.78	107.35	106.14	107.00	1453451
2023-09-19	107.00	107.63	106.34	106.38	1207766
2023-09-20	106.70	107.86	105.98	106.68	806669
2023-09-21	106.52	107.35	105.67	106.09	1562094
2023-09-22	105.66	106.53	105.35	106.21	1982283
2023-09-25	105.41	105.89	104.77	105.66	1066579
2023-09-26	105.30	105.32	102.08	102.16	1678049
2023-09-27	101.83	102.18	99.99	100.54	1163991
2023-09-28	101.10	101.15	98.58	98.63	1739572
2023-09-29	99.69	100.32	98.40	99.28	1268506
2023-10-02	98.67	99.00	94.11	95.49	2346371
2023-10-03	94.54	97.83	93.85	97.36	2240224
2023-10-04	97.90	98.04	95.59	97.11	1444182
2023-10-05	97.33	97.58	93.13	94.20	3500484
2023-10-06	92.68	95.44	90.14	95.16	2534071
2023-10-09	95.17	96.60	95.03	96.59	1059850
2023-10-10	96.72	97.65	96.21	97.36	869697
2023-10-11	97.71	98.09	96.24	97.84	1493981
2023-10-12	97.42	97.84	95.31	96.02	1773972
2023-10-13	96.92	97.87	96.61	97.87	1241592
2023-10-16	98.33	98.71	97.31	98.44	1564222
2023-10-17	97.71	99.18	97.71	98.53	939017
2023-10-18	98.16	98.75	96.93	97.11	1385818
2023-10-19	96.75	97.93	96.34	96.74	1144571
2023-10-20	96.84	98.06	96.65	96.65	1427757
2023-10-23	95.34	97.36	94.60	95.97	1739987
2023-10-24	96.98	98.02	96.80	97.70	1007390
2023-10-25	97.36	98.25	97.17	97.94	1646665
2023-10-26	98.32	99.90	97.99	98.35	1275052
2023-10-27	97.95	98.84	96.76	96.91	1227667
2023-10-30	96.98	98.08	95.48	96.31	1305039
2023-10-31	96.86	97.09	95.52	96.38	1871148
2023-11-01	94.20	98.08	92.58	96.61	3470344
2023-11-02	96.45	99.95	96.45	98.81	1846407
2023-11-03	100.42	101.56	99.90	100.18	1728691
2023-11-06	100.15	100.37	98.67	98.67	1528193
2023-11-07	98.74	98.86	98.14	98.53	1375212
2023-11-08	98.10	98.97	97.31	98.54	2276533
2023-11-09	98.71	99.95	98.37	98.50	2056035
2023-11-10	99.13	99.13	98.05	98.57	1314987
2023-11-13	98.55	98.69	97.43	97.66	1599900
2023-11-14	99.41	101.85	99.31	101.75	1392133
2023-11-15	101.44	103.04	101.26	102.07	1238247
2023-11-16	102.84	103.81	101.94	103.33	1813729
2023-11-17	104.01	104.01	102.66	103.60	1502516
2023-11-20	103.04	103.46	101.44	102.87	1392658
2023-11-21	103.03	103.49	102.08	103.26	1062404
2023-11-22	103.36	105.09	102.91	104.66	1687575
2023-11-24	104.76	105.93	104.65	105.37	1220332
2023-11-27	105.50	105.60	104.48	104.86	1382739
2023-11-28	104.99	106.09	104.63	105.02	1186550
2023-11-29	105.08	105.84	103.66	104.14	1193682
2023-11-30	104.29	104.30	103.37	104.11	1568860
2023-12-01	104.13	108.25	103.74	108.17	2802745
2023-12-04	107.76	109.26	107.31	108.41	1365994
2023-12-05	108.49	108.49	106.43	106.66	1403168
2023-12-06	106.93	107.72	106.64	107.33	1152692
2023-12-07	107.60	107.97	106.61	107.22	1401826
2023-12-08	107.48	108.69	106.90	108.61	2138993
2023-12-11	108.58	110.18	107.84	110.09	1419078
2023-12-12	110.43	110.43	108.58	109.92	1211890
2023-12-13	110.00	113.47	109.10	113.32	1227009
2023-12-14	114.29	114.62	112.16	111.41	1710258
2023-12-15	110.37	111.35	108.98	109.90	2690033
2023-12-18	110.23	111.06	109.42	109.82	1026727
2023-12-19	110.04	110.90	109.63	110.79	886717
2023-12-20	110.62	111.25	109.32	109.34	1165131
2023-12-21	109.63	110.87	108.98	109.74	897743
2023-12-22	110.47	111.39	109.55	109.62	949978
2023-12-26	109.41	110.69	109.41	110.17	522241
2023-12-27	110.00	110.08	109.30	109.69	693101
2023-12-28	109.44	110.52	109.44	110.41	518249
2023-12-29	109.96	110.55	109.69	110.26	691597
2024-01-02	109.84	112.06	109.77	111.76	954243
2024-01-03	112.05	112.05	110.51	110.98	1308140
2024-01-04	111.29	111.64	110.29	110.53	1016300
2024-01-05	110.17	111.13	109.87	110.65	985647
2024-01-08	109.96	111.64	109.70	111.52	787495
2024-01-09	111.11	111.56	110.60	110.95	652905
2024-01-10	110.76	111.32	110.45	110.83	676087
2024-01-11	110.46	110.46	107.61	108.02	519569
2024-01-12	108.82	109.01	107.98	108.85	827307
2024-01-16	107.55	108.09	106.83	107.60	1332396
2024-01-17	106.94	108.29	105.37	105.71	760908
2024-01-18	105.02	105.32	104.00	104.85	785977
2024-01-19	105.28	105.56	103.96	104.52	1016879
2024-01-22	104.23	105.43	103.27	103.90	849003
2024-01-23	103.89	104.49	103.23	104.47	765604
2024-01-24	105.31	105.31	102.17	102.36	1491924
2024-01-25	103.58	104.05	102.50	103.80	1458175
2024-01-26	104.30	104.34	103.23	103.59	1165306
2024-01-29	103.58	104.23	102.93	103.84	1566411
2024-01-30	103.48	105.70	103.07	104.56	1614814
2024-01-31	105.79	106.47	104.55	105.42	1533680
2024-02-01	104.82	107.51	104.23	107.47	1316704
2024-02-02	106.44	106.54	104.27	105.08	1437356
2024-02-05	104.06	105.14	103.26	103.92	1395714
2024-02-06	103.63	104.42	103.12	104.21	1068038
2024-02-07	104.50	105.81	103.98	105.22	1692877
2024-02-08	105.00	106.48	102.78	104.23	1847800
2024-02-09	104.20	104.67	103.14	104.41	1118566
2024-02-12	104.51	106.72	104.17	106.38	1459768
2024-02-13	105.67	106.07	103.12	104.38	1697639
2024-02-14	104.45	105.95	104.23	105.33	1273571
2024-02-15	105.89	107.81	105.89	107.77	1231853
2024-02-16	107.18	108.59	106.95	107.80	1273308
2024-02-20	107.79	109.40	107.34	107.64	1023143
2024-02-21	108.33	109.48	107.74	109.16	1135621
2024-02-22	108.22	108.22	106.79	107.02	1486784
2024-02-23	107.30	108.84	107.21	108.45	1126984
2024-02-26	107.82	107.82	105.96	106.19	897251
2024-02-27	106.88	107.47	106.26	107.33	780598
2024-02-28	107.16	108.26	106.86	108.10	906746
2024-02-29	108.62	109.26	107.67	108.35	1387832
2024-03-01	108.03	108.31	106.12	108.11	1321954
2024-03-04	107.54	109.83	107.54	109.80	760654
2024-03-05	110.00	112.11	109.74	109.99	1269299
2024-03-06	111.00	112.16	110.88	111.76	1101107
2024-03-07	112.19	112.86	111.96	112.66	927054
2024-03-08	113.02	113.09	111.74	112.82	1128061
2024-03-11	113.01	114.05	112.28	112.95	1170390
2024-03-12	112.44	112.81	110.70	110.88	862174
2024-03-13	111.45	112.19	110.82	111.06	1137896
2024-03-14	110.67	110.89	108.22	108.37	1543251
2024-03-15	108.16	110.03	108.01	108.48	2305371
2024-03-18	108.49	109.80	108.19	109.48	1113895
2024-03-19	109.86	111.10	109.52	110.45	1377995
2024-03-20	110.16	111.21	109.61	110.04	1770132
2024-03-21	110.08	110.72	109.10	109.15	1200310
2024-03-22	109.99	109.99	108.78	108.88	1076519
2024-03-25	109.30	109.30	107.89	108.42	1045068
2024-03-26	108.47	108.98	107.07	107.13	1110830
2024-03-27	107.95	111.41	107.95	111.30	1668675
2024-03-28	111.32	112.31	110.97	112.14	990495
2024-04-01	112.14	112.14	110.28	110.73	847475
2024-04-02	110.95	112.50	110.53	111.09	1268945
2024-04-03	111.30	111.41	110.03	110.26	1256944
2024-04-04	111.00	111.22	108.82	109.56	1210579
2024-04-05	108.77	109.74	108.35	109.10	1106082
2024-04-08	109.38	110.26	108.85	109.50	1163565
2024-04-09	110.50	110.62	109.26	109.87	1068931
2024-04-10	108.25	108.25	105.79	106.64	1444238
2024-04-11	107.28	107.33	105.42	106.13	1014905
2024-04-12	106.63	107.16	105.40	106.25	1506294
2024-04-15	106.61	107.06	104.70	105.52	1331823
2024-04-16	105.27	105.27	103.06	103.20	1299008
2024-04-17	104.04	105.66	103.33	105.27	1529227
2024-04-18	105.67	107.01	105.04	106.48	1168757
2024-04-19	107.09	108.75	106.80	108.57	999436
2024-04-22	108.29	110.60	107.88	110.12	1128869
2024-04-23	109.74	111.15	109.53	110.12	950366
2024-04-24	109.09	111.80	108.62	111.55	1473769
2024-04-25	110.80	111.87	109.89	111.14	1408506
2024-04-26	111.34	111.70	109.43	109.52	1247739
2024-04-29	109.88	110.91	109.88	110.83	797934
2024-04-30	110.22	110.94	109.47	110.32	1360042
2024-05-01	110.31	112.00	109.92	111.33	1112873
2024-05-02	111.96	111.99	110.84	111.91	738028
2024-05-03	112.55	112.85	111.45	112.75	1021105
2024-05-06	112.95	112.95	111.67	112.49	981513
2024-05-07	113.30	113.85	112.47	113.34	843840
2024-05-08	113.18	114.76	112.35	114.73	963801
2024-05-09	114.61	116.50	114.15	116.33	1461280
2024-05-10	116.86	116.86	115.45	115.49	1025170
2024-05-13	115.57	116.41	115.09	115.31	796186
2024-05-14	115.89	115.93	114.17	114.78	723586
2024-05-15	116.00	116.63	115.69	116.09	599125
2024-05-16	116.01	117.17	115.86	116.78	757813
2024-05-17	116.94	116.94	116.16	116.60	791493
2024-05-20	117.00	117.30	115.88	116.35	734936
2024-05-21	116.67	117.45	116.21	117.18	596884
2024-05-22	116.41	117.00	114.81	115.06	901100
2024-05-23	114.21	114.48	112.02	112.06	733842
2024-05-24	112.40	113.00	111.78	112.96	661319
2024-05-28	112.85	114.05	112.84	113.00	879108
2024-05-29	112.29	112.36	110.92	110.97	788790
2024-05-30	111.52	112.81	111.48	112.75	760390
2024-05-31	113.17	116.61	112.63	116.53	1519679
2024-06-03	116.49	117.03	115.69	116.24	1034988
2024-06-04	115.92	116.86	115.14	116.53	753733
2024-06-05	115.95	116.28	114.39	114.54	822482
2024-06-06	114.06	114.89	113.43	113.54	746041
2024-06-07	112.15	113.15	112.08	112.33	747980
2024-06-10	112.20	113.40	111.84	112.64	1093642
2024-06-11	111.69	113.86	111.37	113.74	1390330
2024-06-12	115.20	115.30	112.32	112.63	999361
2024-06-13	112.51	113.20	111.44	112.54	1521202
2024-06-14	112.04	112.95	111.68	111.12	766328
2024-06-17	110.32	111.47	109.83	110.76	1178423
2024-06-18	110.40	110.79	109.57	110.57	946019
2024-06-20	110.60	111.84	110.13	111.12	902048
2024-06-21	111.63	112.45	110.76	110.91	1884679
2024-06-24	110.96	113.17	110.84	112.80	839710
2024-06-25	112.14	112.57	109.95	110.02	1208099
2024-06-26	109.37	110.81	108.95	110.45	957156
2024-06-27	110.55	111.42	110.14	111.25	669367
2024-06-28	111.70	111.72	110.43	111.01	1566147
2024-07-01	111.44	111.75	108.80	109.12	890941
2024-07-02	109.53	109.83	109.00	109.40	727910
2024-07-03	109.39	110.70	109.20	109.24	350282
2024-07-05	109.32	110.17	108.96	109.77	937889
2024-07-08	109.75	110.00	108.71	109.01	972113
2024-07-09	108.75	109.86	108.57	108.67	968231
2024-07-10	109.21	109.45	108.40	109.08	1025568
2024-07-11	109.87	113.50	109.73	113.18	1903969
2024-07-12	113.62	115.25	113.25	114.48	1039226
2024-07-15	113.84	114.83	112.65	113.13	1133643
2024-07-16	113.58	114.87	113.14	114.70	1118338
2024-07-17	115.16	118.53	114.77	117.34	1274864
2024-07-18	116.36	118.58	116.34	116.68	1018925
2024-07-19	117.59	117.59	115.48	116.09	671547
2024-07-22	116.65	117.39	115.97	117.21	760917
2024-07-23	117.04	117.16	115.80	115.90	647171
2024-07-24	117.16	118.35	116.39	117.91	954024
2024-07-25	118.32	120.54	117.21	118.19	1063497
2024-07-26	119.32	119.32	117.00	118.19	1712734
2024-07-29	118.21	119.56	117.44	119.11	882121
2024-07-30	119.01	120.84	118.49	120.63	807545
2024-07-31	120.69	120.88	119.56	120.53	1046710
2024-08-01	121.07	123.54	120.47	123.38	1101916
2024-08-02	125.00	126.76	121.69	123.24	1256165
2024-08-05	124.27	124.42	118.65	118.79	1099791
2024-08-06	118.79	120.55	118.13	119.07	1430692
2024-08-07	119.45	121.37	118.78	120.10	1012215
2024-08-08	119.25	120.55	119.15	119.89	804246
2024-08-09	120.05	120.30	117.91	119.91	634234
2024-08-12	119.62	120.65	119.38	120.60	639844
2024-08-13	120.99	121.60	120.44	121.30	743903
2024-08-14	120.95	122.79	120.54	122.03	767569
2024-08-15	121.23	122.19	120.77	121.98	987658
2024-08-16	122.44	122.94	121.44	121.89	2423752
2024-08-19	121.91	123.36	121.91	123.27	744312
2024-08-20	123.52	124.02	122.67	122.93	580652
2024-08-21	123.10	123.79	122.77	123.32	579213
2024-08-22	123.48	123.83	122.37	123.34	757823
2024-08-23	123.86	124.15	123.26	123.82	489286
2024-08-26	124.23	125.51	123.70	124.67	442166
2024-08-27	124.50	125.01	123.28	123.88	549307
2024-08-28	124.26	125.34	124.02	124.40	701771
2024-08-29	124.40	124.63	123.22	124.59	580526
2024-08-30	124.78	125.18	123.89	125.02	656194
2024-09-03	125.00	126.58	124.79	125.54	793815
2024-09-04	126.08	127.59	125.33	126.32	709546
2024-09-05	127.31	127.31	122.73	123.66	2609848
2024-09-06	124.04	124.97	122.95	123.19	1709129
2024-09-09	123.15	124.95	122.58	124.62	1030729
2024-09-10	124.69	126.08	124.46	125.55	1278757
2024-09-11	125.28	125.28	123.21	124.38	1162443
2024-09-12	124.37	124.84	123.59	124.49	933108
2024-09-13	124.80	125.99	123.67	124.93	806489
2024-09-16	126.37	126.77	125.69	126.36	1018504
2024-09-17	126.18	126.71	125.19	125.68	832373
2024-09-18	125.76	126.04	122.84	124.42	1301389
2024-09-19	123.78	124.27	122.88	123.53	2089801
2024-09-20	123.60	125.48	123.04	125.09	1834168
2024-09-23	125.45	126.77	124.76	126.41	969439
2024-09-24	125.59	127.01	125.00	125.29	744237
2024-09-25	126.13	126.13	124.20	125.54	964788
2024-09-26	125.26	126.50	125.05	125.58	639368
2024-09-27	126.21	127.89	126.04	127.38	990768
2024-09-30	128.00	128.48	126.72	128.41	1117743
2024-10-01	128.58	129.53	127.97	128.70	780379
2024-10-02	127.43	129.00	126.75	128.70	763534
2024-10-03	128.76	128.93	127.30	127.55	868538
2024-10-04	126.15	127.27	125.70	126.98	721390
2024-10-07	126.70	126.70	125.03	125.29	962916
2024-10-08	126.10	126.55	125.40	125.48	844444
2024-10-09	125.39	126.11	124.09	124.52	1871468
2024-10-10	124.75	125.53	123.59	123.68	789387
2024-10-11	124.13	125.21	123.92	124.87	880721
2024-10-14	124.92	125.94	124.75	125.58	830766
2024-10-15	126.43	128.06	126.40	127.39	1901473
2024-10-16	127.60	128.87	127.38	128.47	780697
2024-10-17	128.52	128.95	128.04	128.44	1137338
2024-10-18	128.78	129.28	127.87	128.90	776960
2024-10-21	129.02	129.35	127.32	127.96	892718
2024-10-22	127.60	128.53	126.96	128.23	747799
2024-10-23	128.04	130.04	127.85	129.99	1389086
2024-10-24	130.00	131.67	129.18	129.77	1575114
2024-10-25	130.06	130.15	126.46	126.57	1276027
2024-10-28	127.48	127.64	126.51	126.63	939654
2024-10-29	125.89	125.89	123.77	123.93	823408
2024-10-30	124.78	125.00	123.50	124.14	1002939
2024-10-31	123.72	125.36	123.72	124.22	900619
2024-11-01	124.19	124.54	121.09	121.29	992514
2024-11-04	121.04	122.01	120.26	121.63	911319
2024-11-05	121.63	123.53	121.41	123.43	749801
2024-11-06	122.75	123.67	120.98	121.57	1570307
2024-11-07	122.15	123.17	115.59	117.04	3753828
2024-11-08	117.65	119.36	117.15	117.80	3021522
2024-11-11	117.79	119.92	117.77	119.73	1320996
2024-11-12	119.49	120.74	119.49	120.07	1578350
2024-11-13	120.75	120.82	117.90	118.62	1458680
2024-11-14	118.97	120.54	118.96	119.41	1625090
2024-11-15	119.12	120.34	118.95	120.09	3097978
2024-11-18	119.67	121.09	119.32	120.50	1552095
2024-11-19	120.13	121.76	119.89	121.68	2337986
2024-11-20	121.70	122.43	121.27	122.18	1575805
2024-11-21	122.39	124.09	121.85	123.98	1550615
2024-11-22	124.07	125.05	123.98	124.60	1178646
2024-11-25	125.01	125.60	124.69	125.18	1567863
2024-11-26	125.36	125.63	124.63	125.45	1148531
2024-11-27	125.98	127.53	125.88	126.08	1127702
2024-11-29	126.31	126.36	125.25	125.78	608746
2024-12-02	125.77	125.85	123.42	123.60	1095190
2024-12-03	125.31	125.44	122.91	122.98	1207399
2024-12-04	122.89	123.40	121.77	122.29	1047598
2024-12-05	122.33	123.17	122.08	122.42	1094874
2024-12-06	122.50	122.65	121.15	121.57	1382119
2024-12-09	121.39	122.25	121.15	121.80	1454335
2024-12-10	121.56	122.26	119.52	121.97	1381341
2024-12-11	121.93	122.28	120.80	121.00	1448200
2024-12-12	121.48	121.69	120.62	120.78	1302873
2024-12-13	120.87	121.93	120.43	120.19	1439497
2024-12-16	120.31	123.07	119.84	121.35	2428811
2024-12-17	120.82	122.94	120.23	120.70	1857226
2024-12-18	120.30	120.81	117.49	117.53	1410147
2024-12-19	116.92	119.28	116.65	118.11	1358486
2024-12-20	116.94	120.49	116.70	120.18	3036059
2024-12-23	120.05	120.41	118.92	120.25	899035
2024-12-24	120.07	120.81	120.07	120.76	309908
2024-12-26	120.25	121.35	120.04	121.09	533388
2024-12-27	120.39	122.08	120.10	121.35	1075024
2024-12-30	121.00	121.00	119.43	120.55	734971
2024-12-31	120.61	121.43	120.02	120.75	646040
2025-01-02	122.83	122.83	120.65	121.07	693198
2025-01-03	121.24	122.30	120.75	121.58	906111
2025-01-06	121.57	121.61	119.46	119.67	893390
2025-01-07	119.74	121.43	119.70	120.38	844652
2025-01-08	119.57	121.09	118.95	121.01	814858
2025-01-10	120.14	120.80	118.36	119.02	1082780
2025-01-13	119.08	119.08	116.76	118.22	710465
2025-01-14	118.29	120.15	117.95	119.43	823231
2025-01-15	121.36	121.73	120.11	120.61	843020
2025-01-16	120.28	123.00	120.28	122.99	903631
2025-01-17	122.75	124.09	122.40	123.66	697185
2025-01-21	124.31	125.60	123.44	123.89	1209348
2025-01-22	123.32	123.42	119.90	120.23	1103718
2025-01-23	120.82	121.25	116.30	119.51	2738795
2025-01-24	119.45	120.25	118.86	119.10	1107890
2025-01-27	120.40	122.13	118.11	121.73	1342873
2025-01-28	121.25	121.26	118.06	118.60	1214975
2025-01-29	118.87	119.67	117.56	117.60	1262962
2025-01-30	118.88	119.73	118.25	119.33	1106231
2025-01-31	119.02	120.73	118.82	119.88	1394007
2025-02-03	119.06	121.40	118.20	120.90	1478739
2025-02-04	120.17	121.13	119.00	120.65	848310
2025-02-05	121.84	123.24	121.19	122.69	1253600
2025-02-06	122.78	123.00	121.58	122.56	1056701
2025-02-07	122.21	122.88	121.45	122.70	1177399
2025-02-10	122.64	123.82	122.12	123.71	1095279
2025-02-11	123.22	124.94	122.22	124.89	924533
2025-02-12	123.56	124.55	122.85	124.19	1340132
2025-02-13	123.71	128.74	123.48	127.81	2582930
2025-02-14	128.67	130.22	128.34	129.04	1891687
2025-02-18	129.80	130.36	128.57	129.55	1427597
2025-02-19	129.02	130.53	128.97	130.38	1038181
2025-02-20	129.61	131.84	128.27	131.18	1505954
2025-02-21	130.76	132.88	129.80	131.99	1079846
2025-02-24	132.40	133.45	130.85	132.38	782932
2025-02-25	132.39	133.49	132.39	133.39	993573
2025-02-26	132.87	133.42	131.84	132.65	877364
2025-02-27	131.82	133.00	131.19	131.84	698014
2025-02-28	133.07	134.11	131.72	133.70	1161945
2025-03-03	133.32	135.24	132.95	135.24	1082160
2025-03-04	135.99	136.28	131.63	131.94	1298326
2025-03-05	131.02	133.09	130.72	132.05	1703259
2025-03-06	132.01	132.01	129.69	130.54	844970
2025-03-07	130.88	132.55	130.57	131.68	2407953
2025-03-10	132.26	133.94	130.15	132.01	2422643
2025-03-11	132.29	132.83	131.11	132.03	1499213
2025-03-12	131.40	132.42	130.95	131.36	993614

Explore More About DTE

Coins representing dividend payouts and trends

DTE Dividend History

Discover DTE Energy Co'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

DTE Stock Split History

Discover DTE Energy Co'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

DTE Historical Prices

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

Web Analytics