EFX Historical Prices

Summary

Key Stock Metrics

199.98

(April 9, 2025)

52-Week Low

309.63

(September 16, 2024)

52-Week High

309.63

(September 16, 2024)

All-Time High

264.29

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	12.56	12.56	12.00	12.13	305200
1993-09-03	12.25	12.44	12.06	12.31	209800
1993-09-07	12.25	12.50	12.19	12.31	350000
1993-09-08	12.25	12.38	12.06	12.25	347400
1993-09-09	12.19	12.56	12.19	12.56	400400
1993-09-10	12.56	13.06	12.56	12.69	652200
1993-09-13	12.63	12.94	12.63	12.88	297000
1993-09-14	12.75	13.00	12.69	13.00	506800
1993-09-15	12.88	13.06	12.50	12.63	702800
1993-09-16	12.63	12.63	12.38	12.50	396600
1993-09-17	12.44	12.69	12.44	12.56	383400
1993-09-20	12.50	12.56	12.44	12.50	263800
1993-09-21	12.38	12.56	12.19	12.25	424600
1993-09-22	12.25	12.50	12.19	12.50	490200
1993-09-23	12.50	12.63	12.44	12.50	517600
1993-09-24	12.50	12.63	12.38	12.44	240000
1993-09-27	12.44	12.44	12.31	12.31	334200
1993-09-28	12.44	12.50	12.38	12.44	519000
1993-09-29	12.50	12.56	12.38	12.50	818600
1993-09-30	12.50	12.63	12.38	12.56	277400
1993-10-01	12.56	12.56	12.31	12.31	426000
1993-10-04	12.44	12.50	12.38	12.50	636000
1993-10-05	12.50	12.69	12.44	12.44	497000
1993-10-06	12.44	12.56	12.38	12.44	553600
1993-10-07	12.44	12.56	12.31	12.50	166600
1993-10-08	12.50	12.69	12.38	12.44	228200
1993-10-11	12.31	12.50	12.31	12.44	118600
1993-10-12	12.44	12.56	12.31	12.50	372400
1993-10-13	12.44	12.44	12.13	12.38	544200
1993-10-14	12.38	12.38	12.25	12.25	177800
1993-10-15	12.25	12.31	12.25	12.31	206800
1993-10-18	12.19	12.69	12.19	12.50	335600
1993-10-19	12.38	12.44	12.19	12.25	510600
1993-10-20	12.25	12.69	12.25	12.56	468000
1993-10-21	12.50	12.56	12.38	12.38	198400
1993-10-22	12.31	12.56	12.25	12.50	166000
1993-10-25	12.38	12.75	12.38	12.56	249800
1993-10-26	12.56	12.88	12.56	12.88	330800
1993-10-27	12.88	12.88	12.69	12.75	145800
1993-10-28	12.81	12.88	12.69	12.81	228200
1993-10-29	12.81	12.88	12.63	12.75	187200
1993-11-01	12.81	12.81	12.56	12.56	127200
1993-11-02	12.56	12.75	12.38	12.75	232800
1993-11-03	12.69	12.75	12.38	12.38	187400
1993-11-04	12.31	12.44	12.19	12.19	278200
1993-11-05	12.19	12.19	11.81	11.88	253600
1993-11-08	12.19	12.25	11.94	12.00	321600
1993-11-09	12.00	12.00	11.56	11.69	163600
1993-11-10	11.75	11.94	11.44	11.81	333400
1993-11-11	11.88	12.13	11.81	11.88	290200
1993-11-12	11.94	12.25	11.88	12.19	239200
1993-11-15	12.19	12.50	12.19	12.44	159400
1993-11-16	12.44	12.50	12.06	12.13	226400
1993-11-17	12.13	12.13	12.00	12.00	121400
1993-11-18	11.94	12.06	11.88	11.94	283400
1993-11-19	11.94	12.06	11.88	12.06	184800
1993-11-22	12.06	12.31	12.00	12.00	262400
1993-11-23	12.06	12.31	12.06	12.31	407200
1993-11-24	12.19	12.31	12.13	12.25	155400
1993-11-26	12.25	12.50	12.25	12.44	65600
1993-11-29	12.50	12.50	12.13	12.13	137600
1993-11-30	12.06	12.19	12.00	12.06	110400
1993-12-01	12.06	12.56	12.06	12.50	236200
1993-12-02	12.56	12.56	12.19	12.25	171000
1993-12-03	12.25	12.94	12.25	12.94	305200
1993-12-06	12.94	13.38	12.81	13.31	296800
1993-12-07	13.31	13.38	12.94	13.00	295600
1993-12-08	13.13	13.13	12.50	13.00	227600
1993-12-09	12.94	13.06	12.75	12.81	173400
1993-12-10	12.88	13.25	12.81	13.19	126800
1993-12-13	13.13	13.25	13.00	13.13	206400
1993-12-14	13.00	13.19	12.88	12.88	383000
1993-12-15	12.88	13.38	12.75	13.38	286800
1993-12-16	13.31	13.38	13.13	13.25	414200
1993-12-17	13.25	13.44	13.06	13.25	405000
1993-12-20	13.13	13.44	13.13	13.31	373000
1993-12-21	13.38	13.63	13.19	13.25	292600
1993-12-22	13.19	13.31	13.00	13.06	154200
1993-12-23	13.06	13.13	12.88	13.00	131600
1993-12-27	13.00	13.19	12.94	13.06	86800
1993-12-28	12.94	13.38	12.94	13.25	204200
1993-12-29	13.13	13.44	13.06	13.31	461200
1993-12-30	13.31	13.63	13.31	13.63	365800
1993-12-31	13.69	13.69	13.44	13.69	156000
1994-01-03	13.63	13.69	13.19	13.63	429200
1994-01-04	13.63	13.63	13.19	13.25	257200
1994-01-05	13.25	13.25	12.94	13.06	196800
1994-01-06	13.19	13.19	12.75	12.81	267800
1994-01-07	12.94	13.00	12.25	12.31	398600
1994-01-10	12.56	12.88	12.44	12.69	347000
1994-01-11	12.38	12.63	12.31	12.44	260200
1994-01-12	12.31	12.44	12.25	12.25	306600
1994-01-13	12.38	12.50	12.25	12.38	213200
1994-01-14	12.25	12.44	12.06	12.06	174200
1994-01-17	12.19	12.44	12.06	12.31	156200
1994-01-18	12.31	12.75	12.31	12.38	408000
1994-01-19	12.50	12.75	12.44	12.50	287200
1994-01-20	12.50	12.69	12.50	12.63	421000
1994-01-21	12.63	13.00	12.56	13.00	436400
1994-01-24	12.88	12.94	12.69	12.88	271000
1994-01-25	12.69	12.75	12.50	12.56	371400
1994-01-26	12.50	12.56	12.06	12.25	271600
1994-01-27	12.25	12.50	11.75	12.50	877000
1994-01-28	12.44	12.69	12.44	12.63	547800
1994-01-31	12.56	12.63	12.44	12.44	470800
1994-02-01	12.50	12.63	12.44	12.63	376400
1994-02-02	12.56	12.94	12.56	12.75	175000
1994-02-03	12.69	12.69	12.44	12.44	340200
1994-02-04	12.38	12.44	12.06	12.13	521000
1994-02-07	11.94	12.06	11.81	11.88	445200
1994-02-08	11.94	12.06	11.88	11.94	276800
1994-02-09	12.06	12.06	11.88	11.94	173800
1994-02-10	12.00	12.00	11.63	11.81	310200
1994-02-11	11.81	11.81	11.44	11.56	282200
1994-02-14	11.63	11.94	11.56	11.69	385000
1994-02-15	11.56	11.56	11.38	11.38	407200
1994-02-16	11.50	11.69	11.38	11.56	332400
1994-02-17	11.56	11.69	11.31	11.31	426400
1994-02-18	11.44	11.44	11.25	11.31	371200
1994-02-22	11.25	11.31	11.06	11.06	510400
1994-02-23	11.06	11.19	10.94	11.19	418800
1994-02-24	11.13	11.31	11.00	11.06	355600
1994-02-25	11.06	11.38	11.06	11.25	273400
1994-02-28	11.19	11.94	11.19	11.75	240600
1994-03-01	11.81	11.94	11.44	11.50	218200
1994-03-02	11.38	11.69	11.31	11.50	346000
1994-03-03	11.44	11.56	11.38	11.44	132000
1994-03-04	11.44	11.88	11.44	11.88	236600
1994-03-07	11.88	12.19	11.88	12.06	242000
1994-03-08	12.13	12.19	11.94	12.00	163600
1994-03-09	12.00	12.06	11.56	11.56	433200
1994-03-10	11.56	11.75	11.50	11.56	215200
1994-03-11	11.63	11.94	11.56	11.88	548200
1994-03-14	11.94	12.06	11.81	12.00	313400
1994-03-15	12.00	12.31	12.00	12.13	444200
1994-03-16	12.13	12.44	12.06	12.25	370600
1994-03-17	12.25	12.75	12.25	12.75	278800
1994-03-18	13.13	13.13	12.75	12.94	571000
1994-03-21	12.94	12.94	12.56	12.81	238600
1994-03-22	12.75	12.88	12.63	12.63	164800
1994-03-23	13.00	13.63	12.94	13.63	782800
1994-03-24	13.50	13.50	13.13	13.31	455800
1994-03-25	13.31	13.44	12.88	12.88	672400
1994-03-28	12.94	13.00	12.38	12.56	366200
1994-03-29	12.56	12.56	12.31	12.50	399600
1994-03-30	12.44	12.44	12.13	12.19	641600
1994-03-31	12.13	12.13	11.69	11.88	633800
1994-04-04	11.63	12.25	11.56	12.00	573800
1994-04-05	12.00	12.38	12.00	12.31	454400
1994-04-06	12.25	12.31	12.13	12.31	551400
1994-04-07	12.31	12.63	11.81	12.56	567200
1994-04-08	12.63	12.63	12.25	12.31	183800
1994-04-11	12.25	12.38	12.19	12.31	124000
1994-04-12	12.25	12.50	12.25	12.44	339000
1994-04-13	12.31	12.69	12.31	12.56	145000
1994-04-14	12.44	12.69	12.38	12.69	159200
1994-04-15	12.81	13.50	12.81	13.44	852200
1994-04-18	13.44	13.63	12.88	12.88	556200
1994-04-19	13.00	13.38	13.00	13.19	495800
1994-04-20	13.31	13.38	13.13	13.13	447600
1994-04-21	13.19	13.25	13.00	13.00	340000
1994-04-22	12.94	13.19	12.94	13.13	300400
1994-04-25	13.19	13.31	13.06	13.25	115400
1994-04-26	13.38	13.81	13.25	13.75	372200
1994-04-28	13.75	13.94	13.44	13.63	378000
1994-04-29	13.69	13.81	13.56	13.69	886600
1994-05-02	13.63	13.69	13.56	13.63	173800
1994-05-03	13.63	13.69	13.38	13.63	112000
1994-05-04	13.63	13.75	13.50	13.69	90200
1994-05-05	13.63	13.81	13.63	13.75	271800
1994-05-06	13.75	13.81	13.50	13.81	246400
1994-05-09	13.75	13.81	13.50	13.56	463600
1994-05-10	13.69	13.75	13.38	13.38	362400
1994-05-11	13.56	13.63	13.50	13.56	281600
1994-05-12	13.50	13.56	13.25	13.38	420800
1994-05-13	13.50	13.63	13.38	13.63	802200
1994-05-16	13.63	13.88	13.63	13.75	376600
1994-05-17	13.75	13.81	13.63	13.75	113600
1994-05-18	13.63	13.81	13.56	13.81	153800
1994-05-19	13.69	14.19	13.63	14.06	402400
1994-05-20	14.06	14.31	14.00	14.00	416200
1994-05-23	13.88	14.13	13.75	14.13	401200
1994-05-24	14.19	14.44	14.06	14.06	573000
1994-05-25	14.13	14.31	14.06	14.31	214000
1994-05-26	14.38	14.38	14.19	14.31	204600
1994-05-27	14.25	14.31	14.19	14.19	257600
1994-05-31	14.13	14.19	13.94	13.94	564400
1994-06-01	14.19	14.19	13.81	13.81	261000
1994-06-02	13.94	13.94	13.75	13.81	332000
1994-06-03	14.00	14.00	13.75	14.00	155800
1994-06-06	13.94	14.25	13.88	14.25	456800
1994-06-07	14.13	14.50	14.13	14.31	563400
1994-06-08	14.31	14.31	14.00	14.13	206400
1994-06-09	14.06	14.25	14.00	14.25	336400
1994-06-10	14.25	14.56	14.25	14.50	505200
1994-06-13	14.50	14.63	14.31	14.50	361400
1994-06-14	14.50	14.81	14.50	14.81	707400
1994-06-15	14.75	14.88	14.56	14.81	445200
1994-06-16	14.88	15.19	14.81	15.00	847800
1994-06-17	15.00	15.00	14.63	14.63	291600
1994-06-20	14.56	14.56	14.31	14.44	692400
1994-06-21	14.44	14.50	14.13	14.19	330000
1994-06-22	14.13	14.56	14.13	14.44	453600
1994-06-23	14.50	14.88	14.38	14.38	457200
1994-06-24	14.31	14.63	14.25	14.31	789400
1994-06-27	14.31	14.63	14.31	14.50	416800
1994-06-28	14.44	14.63	14.31	14.44	454000
1994-06-29	14.44	14.63	14.38	14.44	506200
1994-06-30	14.50	14.50	13.88	14.13	559800
1994-07-01	14.19	14.31	13.75	14.31	308800
1994-07-05	14.25	14.31	13.81	14.13	137200
1994-07-06	14.06	14.19	13.94	14.06	103600
1994-07-07	14.06	14.19	14.06	14.19	125600
1994-07-08	14.13	14.31	14.00	14.00	164600
1994-07-11	14.00	14.13	13.94	14.00	93400
1994-07-12	14.00	14.00	13.88	14.00	83600
1994-07-13	13.94	14.50	13.94	14.38	167400
1994-07-14	14.31	15.00	14.25	14.44	622400
1994-07-15	14.25	14.44	14.13	14.38	223200
1994-07-18	14.31	14.50	14.19	14.19	245000
1994-07-19	14.25	14.31	14.06	14.06	163200
1994-07-20	14.06	14.31	14.00	14.13	329800
1994-07-21	14.06	14.06	13.94	13.94	343000
1994-07-22	13.94	14.06	13.88	14.06	186200
1994-07-25	14.06	14.19	14.00	14.19	50600
1994-07-26	14.13	14.44	14.13	14.38	319200
1994-07-27	14.31	14.69	14.25	14.63	462800
1994-07-28	14.63	14.75	14.56	14.75	339200
1994-07-29	14.69	14.81	14.56	14.56	310400
1994-08-01	14.50	15.06	14.50	15.06	119400
1994-08-02	15.06	15.13	14.69	14.81	242200
1994-08-03	14.69	14.75	14.56	14.69	51800
1994-08-04	14.69	14.69	14.50	14.56	109200
1994-08-05	14.56	14.56	14.19	14.50	319600
1994-08-08	14.44	14.50	14.38	14.50	80000
1994-08-09	14.50	14.63	14.44	14.50	213400
1994-08-10	14.56	14.69	14.44	14.69	173000
1994-08-11	14.56	14.63	14.44	14.50	140400
1994-08-12	14.50	14.56	14.44	14.44	227200
1994-08-15	14.44	14.56	14.44	14.50	29200
1994-08-16	14.44	14.44	14.31	14.38	124200
1994-08-17	14.44	14.44	14.31	14.38	130600
1994-08-18	14.44	14.44	14.31	14.38	204600
1994-08-19	14.38	14.44	14.31	14.38	142800
1994-08-22	14.38	14.50	14.38	14.44	79000
1994-08-23	14.44	14.44	14.38	14.38	268400
1994-08-24	14.31	14.56	14.31	14.50	244000
1994-08-25	14.44	14.44	14.25	14.31	253000
1994-08-26	14.38	14.56	14.31	14.38	208800
1994-08-29	14.38	14.44	14.31	14.38	219400
1994-08-30	14.38	14.63	14.38	14.63	448200
1994-08-31	14.56	14.75	14.56	14.75	1041200
1994-09-01	14.63	14.69	14.50	14.69	319200
1994-09-02	14.63	14.81	14.50	14.69	127400
1994-09-06	14.69	14.69	14.50	14.56	92400
1994-09-07	14.69	14.94	14.69	14.94	388200
1994-09-08	14.88	14.94	14.81	14.88	167600
1994-09-09	14.88	14.94	14.88	14.88	123600
1994-09-12	14.88	14.94	14.63	14.63	132200
1994-09-13	14.75	14.94	14.69	14.88	136000
1994-09-14	14.81	14.88	14.44	14.44	145600
1994-09-15	14.50	14.81	14.44	14.75	302800
1994-09-16	14.75	14.75	14.31	14.38	350200
1994-09-19	14.44	14.63	14.38	14.56	295600
1994-09-20	14.50	14.50	14.13	14.13	410200
1994-09-21	14.13	14.19	13.38	13.56	582200
1994-09-22	13.81	13.94	13.69	13.94	308000
1994-09-23	14.13	14.56	14.06	14.19	413400
1994-09-26	14.19	14.69	14.13	14.56	215000
1994-09-27	14.56	14.63	14.31	14.38	172000
1994-09-28	14.31	14.88	14.31	14.69	179800
1994-09-29	14.56	14.81	14.50	14.75	65400
1994-09-30	14.75	14.88	14.69	14.81	209400
1994-10-03	14.75	15.06	14.75	14.94	394400
1994-10-04	14.88	14.94	14.69	14.69	166600
1994-10-05	14.69	14.69	14.25	14.50	254600
1994-10-06	14.44	14.56	14.44	14.56	279200
1994-10-07	14.56	14.81	14.56	14.75	185000
1994-10-10	14.81	15.06	14.81	15.00	135000
1994-10-11	15.19	15.25	15.00	15.00	409200
1994-10-12	15.13	15.13	14.75	14.94	263400
1994-10-13	14.94	15.00	14.88	14.94	268000
1994-10-14	15.00	15.06	14.81	15.06	283400
1994-10-17	15.06	15.25	15.00	15.00	509000
1994-10-18	15.13	15.13	14.94	15.00	686200
1994-10-19	14.94	15.13	14.88	15.13	853600
1994-10-20	15.00	15.06	14.88	14.94	184800
1994-10-21	14.94	15.00	14.94	14.94	169200
1994-10-24	15.00	15.00	14.31	14.31	175000
1994-10-25	14.38	14.44	14.13	14.44	370600
1994-10-26	14.38	14.50	14.38	14.44	95000
1994-10-27	14.50	14.63	14.31	14.38	82200
1994-10-28	14.44	14.75	14.44	14.75	100600
1994-10-31	14.75	14.75	14.56	14.56	77000
1994-11-01	14.56	14.56	14.19	14.44	145000
1994-11-02	14.44	14.44	14.13	14.13	120200
1994-11-03	14.19	14.44	14.19	14.38	62800
1994-11-04	14.38	14.44	14.25	14.31	138800
1994-11-07	14.31	14.31	14.19	14.19	174800
1994-11-08	14.13	14.19	14.13	14.19	19200
1994-11-09	14.25	14.44	14.13	14.25	114200
1994-11-10	14.31	14.56	14.31	14.38	126400
1994-11-11	14.31	14.38	14.06	14.25	112400
1994-11-14	14.25	14.50	14.25	14.38	194200
1994-11-15	14.31	14.44	14.06	14.19	98000
1994-11-16	14.25	14.25	13.88	14.00	151000
1994-11-17	13.88	13.94	13.81	13.81	87800
1994-11-18	13.81	13.88	13.69	13.75	161400
1994-11-21	13.75	13.88	13.69	13.69	89000
1994-11-22	13.69	13.75	13.56	13.75	136400
1994-11-23	13.69	13.81	13.50	13.50	525200
1994-11-25	13.63	13.63	13.50	13.63	222800
1994-11-28	13.63	13.69	13.13	13.13	484000
1994-11-29	13.19	13.19	12.00	12.19	524000
1994-11-30	12.38	13.25	12.38	12.88	834000
1994-12-01	12.94	12.94	12.81	12.81	386000
1994-12-02	12.88	13.25	12.88	12.94	760000
1994-12-05	12.94	13.19	12.94	13.00	281600
1994-12-06	12.94	13.06	12.75	13.06	840600
1994-12-07	13.00	13.06	12.88	12.88	45800
1994-12-08	12.94	13.06	12.69	12.69	226600
1994-12-09	12.69	12.75	12.56	12.63	297000
1994-12-12	12.75	12.75	12.63	12.69	94600
1994-12-13	12.63	12.69	12.63	12.69	164200
1994-12-14	12.63	13.06	12.56	13.06	331200
1994-12-15	13.00	13.00	12.81	13.00	248000
1994-12-16	12.88	13.00	12.75	12.88	412800
1994-12-19	12.75	12.94	12.75	12.88	318400
1994-12-20	12.94	12.94	12.81	12.94	272200
1994-12-21	12.81	13.06	12.81	13.00	260400
1994-12-22	13.06	13.38	12.94	13.13	247200
1994-12-23	13.13	13.50	13.13	13.50	73000
1994-12-27	13.44	13.69	13.44	13.56	194000
1994-12-28	13.50	13.56	13.25	13.38	384400
1994-12-29	13.25	13.25	13.00	13.06	257600
1994-12-30	13.19	13.44	13.13	13.19	133800
1995-01-03	13.19	13.31	13.00	13.00	108200
1995-01-04	13.00	13.00	12.75	12.81	299400
1995-01-05	12.81	13.00	12.81	13.00	206400
1995-01-06	13.13	13.31	13.06	13.13	412400
1995-01-09	13.13	13.13	12.63	12.69	266400
1995-01-10	12.81	13.13	12.81	13.00	281600
1995-01-11	13.06	13.38	13.00	13.19	401600
1995-01-12	13.25	13.44	13.19	13.25	741800
1995-01-13	13.19	13.31	13.06	13.19	683400
1995-01-16	13.19	13.19	12.88	12.88	310000
1995-01-17	13.00	13.56	12.94	13.56	555600
1995-01-18	13.50	14.50	13.50	14.31	910200
1995-01-19	14.19	14.25	14.00	14.06	464400
1995-01-20	14.06	14.19	13.88	14.19	605000
1995-01-23	14.19	14.50	14.13	14.13	466000
1995-01-24	14.19	14.25	14.06	14.13	410600
1995-01-25	14.13	14.38	13.94	14.31	441600
1995-01-26	14.25	14.31	14.19	14.31	196600
1995-01-27	14.31	14.38	14.25	14.31	213400
1995-01-30	14.25	14.38	14.00	14.06	403800
1995-01-31	14.06	14.38	14.06	14.19	416000
1995-02-01	14.19	14.50	14.19	14.44	680000
1995-02-02	14.44	14.63	14.19	14.31	358200
1995-02-03	14.31	14.75	14.31	14.63	385200
1995-02-06	14.56	14.75	14.44	14.75	218000
1995-02-07	14.75	14.75	14.56	14.63	113400
1995-02-08	14.75	14.94	14.75	14.88	248400
1995-02-09	14.81	15.19	14.81	15.13	454800
1995-02-10	15.19	15.31	15.13	15.25	284200
1995-02-13	15.25	15.94	15.25	15.81	565200
1995-02-14	15.81	15.81	15.38	15.44	426000
1995-02-15	15.19	15.38	15.13	15.25	512000
1995-02-16	15.25	15.31	14.94	15.13	354200
1995-02-17	15.13	15.19	15.00	15.06	324200
1995-02-21	15.06	15.13	14.81	14.88	1274600
1995-02-22	14.94	15.25	14.94	15.25	203000
1995-02-23	15.25	15.50	15.19	15.25	430800
1995-02-24	15.25	15.31	15.06	15.25	118400
1995-02-27	15.31	15.31	15.13	15.13	226000
1995-02-28	15.13	15.44	15.06	15.44	231800
1995-03-01	15.31	15.38	15.25	15.31	247200
1995-03-02	15.25	15.31	15.06	15.06	247400
1995-03-03	15.06	15.25	15.06	15.25	61600
1995-03-06	15.13	15.13	14.94	15.00	115200
1995-03-07	15.13	15.19	14.63	14.69	137400
1995-03-08	14.81	14.88	14.75	14.81	200600
1995-03-09	14.81	15.19	14.81	15.19	272000
1995-03-10	15.13	15.31	15.13	15.25	372600
1995-03-13	15.31	15.50	15.25	15.25	304400
1995-03-14	15.50	16.06	15.44	16.00	546800
1995-03-15	15.94	15.94	15.69	15.81	396200
1995-03-16	15.94	16.56	15.94	16.38	865400
1995-03-17	16.38	16.59	16.31	16.56	645600
1995-03-20	16.44	16.63	16.19	16.19	537800
1995-03-21	16.38	16.63	16.31	16.56	558600
1995-03-22	16.56	16.69	16.50	16.63	531200
1995-03-23	16.75	16.75	16.31	16.38	542800
1995-03-24	16.44	16.44	16.13	16.25	732000
1995-03-27	16.38	16.38	16.13	16.13	507800
1995-03-28	16.31	16.44	16.19	16.38	410800
1995-03-29	16.44	16.88	16.38	16.69	374000
1995-03-30	16.75	16.88	16.69	16.75	302200
1995-03-31	16.81	17.00	16.69	16.88	350600
1995-04-03	16.81	16.88	16.63	16.63	271400
1995-04-04	16.75	17.19	16.75	17.13	533800
1995-04-05	17.06	17.50	17.06	17.13	583800
1995-04-06	17.19	17.31	17.06	17.31	395200
1995-04-07	17.13	17.25	16.69	16.81	798600
1995-04-10	16.88	16.88	16.38	16.44	1318400
1995-04-11	16.56	16.69	16.44	16.69	519400
1995-04-12	16.75	16.81	16.38	16.38	354600
1995-04-13	16.50	16.56	16.25	16.50	372400
1995-04-17	16.81	16.88	16.63	16.69	362400
1995-04-18	16.69	16.81	16.25	16.25	306800
1995-04-19	16.44	16.44	16.00	16.06	428200
1995-04-20	16.19	16.31	16.00	16.00	333400
1995-04-21	16.13	16.25	15.94	15.94	586600
1995-04-24	16.00	16.00	15.63	15.88	424800
1995-04-25	15.94	16.06	15.50	15.50	647000
1995-04-26	15.63	15.63	15.38	15.50	802800
1995-04-27	15.69	15.81	15.56	15.75	996000
1995-04-28	15.81	16.19	15.81	16.19	624200
1995-05-01	16.13	16.31	16.13	16.25	409400
1995-05-02	16.25	16.38	15.94	16.06	275400
1995-05-03	16.19	16.19	16.06	16.13	196400
1995-05-04	16.06	16.31	16.00	16.06	355800
1995-05-05	16.13	16.25	16.06	16.06	236200
1995-05-08	16.00	16.19	16.00	16.06	171200
1995-05-09	16.00	16.19	15.94	15.94	550000
1995-05-10	16.00	16.06	15.94	16.00	620200
1995-05-11	16.00	16.13	16.00	16.06	289600
1995-05-12	16.00	16.13	15.94	16.06	211800
1995-05-15	16.06	16.19	16.00	16.06	360800
1995-05-16	16.06	16.13	15.88	16.00	359600
1995-05-17	16.00	16.13	15.88	16.06	468400
1995-05-18	16.13	16.19	15.75	15.81	251000
1995-05-19	15.75	15.75	15.56	15.63	215400
1995-05-22	15.63	15.81	15.38	15.50	368000
1995-05-23	15.44	15.50	15.31	15.38	913200
1995-05-24	15.38	15.75	15.38	15.50	1143200
1995-05-25	15.63	15.69	15.44	15.63	529800
1995-05-26	15.56	15.75	15.56	15.69	130400
1995-05-30	15.50	15.63	15.38	15.44	465600
1995-05-31	15.44	15.75	15.38	15.69	343800
1995-06-01	15.56	15.88	15.56	15.75	432600
1995-06-02	15.63	15.69	15.50	15.50	227600
1995-06-05	15.50	15.75	15.50	15.69	207200
1995-06-06	15.75	15.88	15.50	15.69	289200
1995-06-07	15.75	16.00	15.56	16.00	699000
1995-06-08	16.00	16.19	15.94	16.13	469000
1995-06-09	16.13	16.25	16.13	16.13	347000
1995-06-12	16.13	16.25	16.06	16.13	419200
1995-06-13	16.13	17.00	16.13	16.88	1031600
1995-06-14	16.88	17.13	16.81	17.06	431800
1995-06-15	17.06	17.19	17.00	17.13	408400
1995-06-16	17.00	17.13	17.00	17.06	197000
1995-06-19	17.13	17.25	17.13	17.19	246000
1995-06-20	17.13	17.19	17.00	17.13	271800
1995-06-21	17.25	17.25	17.06	17.13	184800
1995-06-22	17.06	17.38	17.06	17.25	576200
1995-06-23	17.25	17.25	17.06	17.13	265600
1995-06-26	17.06	17.13	17.00	17.00	334800
1995-06-27	17.00	17.06	16.81	16.94	246000
1995-06-28	16.94	17.13	16.88	16.94	264000
1995-06-29	16.88	16.94	16.50	16.50	330200
1995-06-30	16.63	16.81	16.38	16.63	488400
1995-07-03	16.75	16.94	16.69	16.88	126200
1995-07-05	16.88	17.06	16.88	16.94	308200
1995-07-06	17.00	17.06	16.88	17.00	307600
1995-07-07	17.00	17.19	17.00	17.06	237200
1995-07-10	17.13	17.50	17.13	17.44	241600
1995-07-11	17.50	17.69	17.13	17.19	388800
1995-07-12	17.13	17.25	17.06	17.19	353800
1995-07-13	17.13	17.13	16.94	16.94	262400
1995-07-14	16.81	16.88	16.31	16.75	893600
1995-07-17	17.25	17.94	17.19	17.88	742600
1995-07-18	17.94	18.06	17.81	17.88	604000
1995-07-19	17.81	18.13	17.38	17.50	959600
1995-07-20	17.50	17.81	17.38	17.75	381000
1995-07-21	17.88	18.25	17.88	18.25	439000
1995-07-24	18.13	18.63	18.13	18.63	487200
1995-07-25	18.56	19.00	18.56	18.94	649800
1995-07-26	18.94	19.31	18.94	18.94	713000
1995-07-27	19.00	19.38	18.88	19.38	504600
1995-07-28	19.13	19.31	19.13	19.19	567000
1995-07-31	19.13	19.19	19.00	19.19	208200
1995-08-01	19.19	19.31	18.94	19.13	286800
1995-08-02	19.19	19.50	19.13	19.25	282000
1995-08-03	19.13	19.56	19.13	19.31	334800
1995-08-04	19.38	19.56	19.31	19.44	275000
1995-08-07	19.50	19.94	19.44	19.75	273600
1995-08-08	19.69	19.69	19.19	19.25	411200
1995-08-09	19.38	19.50	19.25	19.44	182800
1995-08-10	19.50	19.50	19.25	19.38	633800
1995-08-11	19.25	19.31	19.19	19.31	451800
1995-08-14	19.25	19.25	18.88	19.13	624600
1995-08-15	19.31	19.31	19.00	19.19	449400
1995-08-16	19.31	19.31	19.00	19.19	265200
1995-08-17	19.13	19.19	19.00	19.19	253600
1995-08-18	19.19	19.19	18.94	19.00	226000
1995-08-21	19.06	19.19	19.00	19.00	355400
1995-08-22	19.13	19.13	18.88	19.06	676200
1995-08-23	19.00	19.13	18.94	19.00	399800
1995-08-24	19.00	19.06	18.94	19.00	697000
1995-08-25	19.00	19.13	18.94	19.00	491400
1995-08-28	19.00	19.38	18.94	19.31	311000
1995-08-29	19.56	19.56	19.13	19.19	303400
1995-08-30	19.13	19.50	19.06	19.50	397000
1995-08-31	19.50	19.75	19.38	19.44	280400
1995-09-01	19.44	19.63	19.25	19.56	158800
1995-09-05	19.50	19.75	19.50	19.69	363000
1995-09-06	19.75	20.25	19.69	20.06	421800
1995-09-07	20.00	20.38	20.00	20.25	188400
1995-09-08	20.31	20.44	20.19	20.31	157800
1995-09-11	20.19	20.50	20.13	20.19	209400
1995-09-12	20.19	20.19	20.06	20.13	216800
1995-09-13	20.13	20.25	20.06	20.19	288600
1995-09-14	20.19	20.50	20.06	20.44	405200
1995-09-15	20.44	20.81	20.31	20.50	354200
1995-09-18	20.38	20.50	20.31	20.38	178000
1995-09-19	20.25	20.31	19.88	20.00	385400
1995-09-20	20.00	20.50	19.88	20.31	378400
1995-09-21	20.38	20.38	19.88	20.06	231600
1995-09-22	20.06	20.44	19.94	20.13	238600
1995-09-25	20.06	20.19	19.94	19.94	372800
1995-09-26	20.06	20.38	20.00	20.00	238600
1995-09-27	19.94	20.56	19.94	20.25	301600
1995-09-28	20.25	20.31	19.94	20.06	282800
1995-09-29	20.13	21.06	20.13	20.94	370800
1995-10-02	20.94	20.94	20.38	20.50	280800
1995-10-03	20.69	20.88	20.56	20.69	233800
1995-10-04	20.63	20.69	20.44	20.50	434800
1995-10-05	20.63	20.81	20.50	20.75	285200
1995-10-06	20.75	21.00	20.69	20.81	294800
1995-10-09	20.81	21.00	20.50	20.50	243800
1995-10-10	20.38	20.38	20.00	20.00	343000
1995-10-11	20.13	20.69	20.06	20.50	192800
1995-10-12	20.50	20.94	20.50	20.88	254800
1995-10-13	21.00	21.31	21.00	21.06	153600
1995-10-16	21.13	21.19	20.88	20.94	142000
1995-10-17	20.88	20.88	20.19	20.19	741400
1995-10-18	20.38	20.50	19.19	19.44	1022200
1995-10-19	19.50	19.50	19.19	19.31	552400
1995-10-20	19.31	19.31	18.81	19.00	981200
1995-10-23	19.00	19.00	18.81	19.00	445600
1995-10-24	19.13	19.19	18.94	19.00	321200
1995-10-25	19.00	19.06	18.00	18.75	1056600
1995-10-26	18.88	18.94	18.38	18.50	554800
1995-10-27	18.44	18.69	18.44	18.63	235600
1995-10-30	18.81	19.13	18.75	19.06	512000
1995-10-31	19.00	19.56	19.00	19.50	568600
1995-11-01	19.44	19.75	19.06	19.25	406800
1995-11-02	19.25	19.38	19.19	19.19	305000
1995-11-03	19.31	19.75	19.19	19.63	335400
1995-11-06	19.56	19.81	19.56	19.63	183800
1995-11-07	19.50	20.13	19.50	19.75	394200
1995-11-08	19.69	20.31	19.69	20.19	270800
1995-11-09	20.13	20.50	20.00	20.38	441400
1995-11-10	20.44	20.56	20.19	20.25	357600
1995-11-13	20.13	20.38	20.06	20.19	221800
1995-11-14	20.06	20.13	19.75	19.94	224000
1995-11-15	19.94	20.25	19.38	19.38	684800
1995-11-16	19.50	19.63	19.31	19.50	685800
1995-11-17	19.56	19.69	19.44	19.56	270600
1995-11-20	19.63	19.63	19.56	19.63	207000
1995-11-21	19.56	19.69	19.50	19.56	148400
1995-11-22	19.44	19.81	19.44	19.81	128600
1995-11-24	19.88	19.94	19.75	19.94	191200
1995-11-27	19.94	19.94	19.75	19.94	153000
1995-11-28	19.88	20.25	19.81	20.13	278800
1995-11-29	20.13	20.38	20.06	20.19	194200
1995-11-30	20.25	20.94	20.19	20.81	426400
1995-12-01	20.94	21.25	20.94	20.94	512400
1995-12-04	20.94	21.25	20.81	20.88	341600
1995-12-05	20.94	20.94	20.63	20.69	408600
1995-12-06	20.69	20.69	20.19	20.31	263600
1995-12-07	20.44	20.56	20.38	20.50	225400
1995-12-08	20.56	20.81	20.56	20.75	113800
1995-12-11	20.69	20.81	20.69	20.81	122400
1995-12-12	20.63	20.75	20.44	20.44	237600
1995-12-13	20.44	20.50	20.13	20.19	495000
1995-12-14	20.19	20.25	20.00	20.00	288800
1995-12-15	20.00	20.25	20.00	20.13	276800
1995-12-18	20.25	20.38	19.88	20.00	313400
1995-12-19	19.88	20.00	19.63	19.88	298800
1995-12-20	20.00	20.50	19.88	20.38	239200
1995-12-21	20.50	21.13	20.38	21.00	256300
1995-12-22	21.00	21.25	20.88	20.88	272900
1995-12-26	20.88	21.38	20.75	21.38	210700
1995-12-27	21.13	21.25	20.13	20.13	320600
1995-12-28	20.25	21.25	20.25	21.00	308400
1995-12-29	20.88	21.75	20.75	21.38	204500
1996-01-02	21.50	22.50	21.38	22.38	389000
1996-01-03	22.13	22.13	20.75	20.88	529400
1996-01-04	21.25	21.38	20.38	20.50	406200
1996-01-05	20.50	20.50	19.50	19.50	538200
1996-01-08	19.63	19.88	19.50	19.63	167900
1996-01-09	19.88	20.00	19.00	19.25	449300
1996-01-10	19.38	19.38	18.75	18.75	339700
1996-01-11	19.13	19.25	18.63	18.75	446800
1996-01-12	18.63	19.38	18.63	19.25	308800
1996-01-15	19.38	19.50	18.88	19.13	177600
1996-01-16	19.13	19.50	18.88	19.00	277400
1996-01-17	19.13	19.75	19.00	19.50	241000
1996-01-18	19.50	19.75	19.25	19.63	291200
1996-01-19	19.75	20.38	19.75	20.00	203400
1996-01-22	19.88	19.88	18.88	19.00	331800
1996-01-23	19.00	19.00	18.13	18.38	996800
1996-01-24	18.38	18.50	17.75	18.25	1006000
1996-01-25	18.38	18.63	18.25	18.38	704500
1996-01-26	18.25	18.38	18.13	18.38	637100
1996-01-29	18.38	18.50	18.13	18.25	205200
1996-01-30	18.50	18.63	18.25	18.50	404000
1996-01-31	18.38	18.75	18.13	18.63	774400
1996-02-01	18.75	19.00	18.50	18.75	452300
1996-02-02	19.00	19.00	18.63	18.88	382200
1996-02-05	18.63	19.13	18.50	19.13	323500
1996-02-06	19.00	19.75	19.00	19.38	918300
1996-02-07	19.50	19.75	19.38	19.50	813600
1996-02-08	19.75	19.88	19.38	19.75	356000
1996-02-09	19.75	20.50	19.75	20.38	442800
1996-02-12	20.25	20.75	20.25	20.50	377000
1996-02-13	20.63	20.88	20.50	20.75	504300
1996-02-14	20.75	21.13	20.63	20.88	395300
1996-02-15	20.88	21.50	20.75	21.38	471000
1996-02-16	21.38	21.63	20.50	20.63	501400
1996-02-20	20.25	20.50	19.88	20.25	305900
1996-02-21	20.25	20.75	20.13	20.38	181400
1996-02-22	20.25	20.88	20.13	20.88	625200
1996-02-23	20.88	21.25	20.25	20.50	506900
1996-02-26	20.63	20.63	20.38	20.50	88200
1996-02-27	20.50	21.13	20.50	20.88	201900
1996-02-28	20.88	21.13	20.63	20.75	354900
1996-02-29	20.63	21.13	20.63	20.75	116100
1996-03-01	20.75	21.00	20.50	20.50	179300
1996-03-04	20.50	21.13	20.50	21.00	246500
1996-03-05	21.00	21.00	20.63	20.75	251200
1996-03-06	20.63	20.88	20.56	20.63	138200
1996-03-07	20.63	20.88	20.50	20.75	376400
1996-03-08	20.75	20.75	20.13	20.13	218500
1996-03-11	20.00	20.00	19.38	19.38	345400
1996-03-12	19.50	19.88	19.00	19.88	361400
1996-03-13	20.00	20.00	19.63	19.88	208300
1996-03-14	19.88	20.00	19.75	20.00	171800
1996-03-15	20.00	20.25	19.88	19.88	194700
1996-03-18	20.00	20.50	19.75	20.38	166300
1996-03-19	20.38	20.50	19.88	20.13	121200
1996-03-20	20.00	20.38	20.00	20.25	67100
1996-03-21	20.25	20.38	20.13	20.25	112700
1996-03-22	20.13	20.50	20.13	20.25	194700
1996-03-25	20.38	20.63	19.50	20.38	71400
1996-03-26	20.25	20.50	20.00	20.25	166300
1996-03-27	20.25	20.38	20.00	20.13	155900
1996-03-28	20.00	20.38	19.88	20.25	211000
1996-03-29	20.38	20.50	20.00	20.13	305900
1996-04-01	20.13	20.50	19.88	20.13	319800
1996-04-02	20.25	20.50	19.88	20.13	373100
1996-04-03	20.25	20.38	20.00	20.13	254200
1996-04-04	20.38	20.63	20.00	20.50	258800
1996-04-08	20.13	20.25	19.63	20.00	398900
1996-04-09	20.13	20.25	19.63	20.00	408100
1996-04-10	20.00	20.75	20.00	20.50	502900
1996-04-11	20.63	20.75	20.38	20.50	169300
1996-04-12	20.50	20.88	20.50	20.88	165600
1996-04-15	20.88	21.00	20.75	21.00	137700
1996-04-16	22.13	24.13	22.13	23.25	1394400
1996-04-17	23.25	24.13	23.13	23.63	904000
1996-04-18	23.50	24.75	23.38	24.50	1143400
1996-04-19	24.50	24.63	24.38	24.63	862300
1996-04-22	24.75	25.25	24.25	24.75	989100
1996-04-23	24.88	24.88	24.25	24.50	627400
1996-04-24	24.50	24.75	23.88	23.88	609500
1996-04-25	24.13	25.00	24.00	25.00	482200
1996-04-26	25.00	25.25	24.50	24.75	275600
1996-04-29	24.75	24.75	23.88	24.13	345300
1996-04-30	24.13	24.63	23.88	24.50	400900
1996-05-01	24.63	25.25	24.38	24.50	458400
1996-05-02	24.50	24.63	23.88	23.88	245200
1996-05-03	24.00	24.00	23.50	23.50	240200
1996-05-06	23.63	24.00	23.38	24.00	426800
1996-05-07	24.00	24.75	23.88	24.63	536000
1996-05-08	24.63	24.88	24.13	24.50	274000
1996-05-09	24.88	26.38	24.88	25.50	637800
1996-05-10	25.75	26.00	25.00	25.50	656800
1996-05-13	25.63	25.88	25.50	25.75	346200
1996-05-14	25.63	25.88	25.50	25.50	901400
1996-05-15	25.63	26.13	25.50	25.75	486700
1996-05-16	25.75	26.25	25.75	26.13	1192400
1996-05-17	26.25	26.50	26.13	26.50	624200
1996-05-20	26.63	27.00	26.50	26.50	389700
1996-05-21	26.63	26.88	26.38	26.50	185300
1996-05-22	26.25	26.50	26.00	26.25	300700
1996-05-23	26.25	26.25	25.25	25.50	379800
1996-05-24	25.75	25.75	25.38	25.50	205600
1996-05-28	25.50	25.75	25.25	25.25	243200
1996-05-29	25.25	25.38	24.88	24.88	376300
1996-05-30	24.88	25.13	24.75	25.00	236900
1996-05-31	25.13	25.13	24.75	24.75	223500
1996-06-03	24.88	24.88	24.38	24.50	168100
1996-06-04	24.63	25.00	24.13	24.38	2025100
1996-06-05	24.38	25.38	24.38	25.00	314700
1996-06-06	25.00	25.38	25.00	25.00	197500
1996-06-07	25.00	25.00	24.38	24.50	198400
1996-06-10	24.38	25.13	24.38	25.13	220700
1996-06-11	25.00	25.25	25.00	25.00	387100
1996-06-12	25.25	26.25	25.13	25.88	351500
1996-06-13	25.75	26.13	25.25	25.75	374100
1996-06-14	26.00	27.75	25.75	26.75	677100
1996-06-17	26.50	26.63	25.00	25.13	749900
1996-06-18	25.38	26.00	25.25	25.63	286700
1996-06-19	25.63	25.75	25.25	25.38	328600
1996-06-20	25.38	25.88	25.25	25.88	299700
1996-06-21	25.50	25.63	24.75	24.75	623100
1996-06-24	25.13	26.00	25.00	25.88	365300
1996-06-25	25.88	26.00	25.13	25.63	427200
1996-06-26	25.50	25.75	25.50	25.50	177800
1996-06-27	25.63	25.75	25.25	25.38	280900
1996-06-28	25.63	26.25	25.50	26.25	201400
1996-07-01	26.25	26.25	25.75	26.00	131300
1996-07-02	26.00	26.25	25.88	26.00	122500
1996-07-03	26.00	26.13	25.75	26.00	209000
1996-07-05	25.88	26.25	25.75	26.13	55900
1996-07-08	25.88	25.88	25.38	25.38	188700
1996-07-09	25.38	25.88	25.38	25.50	235300
1996-07-10	25.25	25.25	24.63	24.88	183800
1996-07-11	24.88	25.00	24.50	24.63	241000
1996-07-12	24.50	25.00	24.50	25.00	357600
1996-07-15	25.13	25.25	24.50	24.63	187900
1996-07-16	24.38	25.00	24.13	24.50	521500
1996-07-17	24.38	25.38	24.38	24.75	904400
1996-07-18	24.88	25.00	24.63	25.00	641900
1996-07-19	25.00	25.88	25.00	25.38	403400
1996-07-22	25.38	25.63	25.25	25.50	155200
1996-07-23	25.50	25.88	25.13	25.13	387700
1996-07-24	25.00	25.25	24.63	25.13	335500
1996-07-25	25.13	25.63	24.88	25.38	400900
1996-07-26	25.38	25.38	24.88	25.25	176000
1996-07-29	25.25	25.50	24.88	25.50	145900
1996-07-30	25.50	25.75	25.25	25.63	147400
1996-07-31	25.75	25.75	24.88	25.13	230700
1996-08-01	25.25	25.25	24.88	25.13	763100
1996-08-02	25.50	25.50	24.63	24.75	550900
1996-08-05	25.25	25.38	24.88	25.00	396900
1996-08-06	25.00	25.00	24.75	25.00	285300
1996-08-07	25.00	25.13	24.75	25.00	270500
1996-08-08	25.00	25.00	24.75	24.88	355300
1996-08-09	24.88	24.88	24.38	24.88	243700
1996-08-12	24.75	25.00	24.63	24.88	218500
1996-08-13	25.00	25.13	24.88	25.13	284500
1996-08-14	25.13	25.38	24.88	25.38	294200
1996-08-15	25.38	25.38	25.00	25.25	381100
1996-08-16	25.13	25.38	25.13	25.25	186300
1996-08-19	25.38	25.38	25.00	25.25	253700
1996-08-20	25.13	25.50	25.00	25.50	646200
1996-08-21	25.25	25.63	25.25	25.63	175700
1996-08-22	25.75	26.38	25.63	26.00	328300
1996-08-23	26.00	26.00	25.50	25.50	254100
1996-08-26	25.50	25.75	25.50	25.75	176600
1996-08-27	25.75	26.13	25.63	25.88	134700
1996-08-28	26.00	26.25	25.88	25.88	100400
1996-08-29	26.00	26.13	25.75	25.88	185100
1996-08-30	25.75	25.88	25.38	25.50	92600
1996-09-03	25.13	25.63	25.13	25.50	112200
1996-09-04	25.50	25.75	25.25	25.50	210600
1996-09-05	25.50	25.63	25.44	25.63	125700
1996-09-06	25.63	25.75	25.38	25.63	112300
1996-09-09	25.75	25.88	25.50	25.63	235000
1996-09-10	25.50	26.00	25.38	25.88	364300
1996-09-11	25.88	26.13	25.75	25.88	146700
1996-09-12	25.88	26.00	25.75	26.00	82400
1996-09-13	25.88	26.00	25.75	25.88	187400
1996-09-16	25.88	26.38	25.75	26.13	269500
1996-09-17	26.13	26.25	25.75	25.88	357000
1996-09-18	25.88	25.88	25.75	25.75	183000
1996-09-19	25.75	26.13	25.50	26.00	331700
1996-09-20	25.88	26.38	25.75	26.13	230100
1996-09-23	26.00	26.25	25.88	26.13	163900
1996-09-24	26.00	26.38	26.00	26.38	166200
1996-09-25	26.38	26.38	25.50	26.00	700700
1996-09-26	26.13	26.50	25.88	26.00	189000
1996-09-27	26.13	26.50	26.00	26.25	102600
1996-09-30	26.25	27.38	26.25	26.38	433500
1996-10-01	26.63	27.75	26.50	27.50	274200
1996-10-02	27.63	28.00	27.25	28.00	307200
1996-10-03	27.75	27.75	27.38	27.63	340300
1996-10-04	27.75	29.25	27.63	28.75	793800
1996-10-07	28.75	29.63	28.50	29.38	704000
1996-10-08	29.38	29.63	29.00	29.25	266400
1996-10-09	29.00	29.13	28.38	28.88	328100
1996-10-10	28.88	29.25	28.50	29.25	233800
1996-10-11	29.13	30.13	29.13	30.00	528600
1996-10-14	30.00	30.00	29.38	29.63	391800
1996-10-15	29.75	29.88	29.13	29.38	371800
1996-10-16	29.13	29.63	29.13	29.63	486000
1996-10-17	30.25	31.63	30.13	31.25	516400
1996-10-18	31.00	31.38	31.00	31.25	346800
1996-10-21	30.13	31.25	30.13	31.13	563900
1996-10-22	31.00	31.75	31.00	31.25	288400
1996-10-23	31.00	31.13	30.75	30.75	248100
1996-10-24	30.63	30.63	29.75	29.88	333000
1996-10-25	29.88	30.00	29.75	29.75	207100
1996-10-28	29.50	29.75	29.00	29.25	235400
1996-10-29	29.25	29.38	28.63	28.63	371900
1996-10-30	28.88	30.00	28.63	29.63	501400
1996-10-31	29.63	30.13	29.63	29.75	209000
1996-11-01	29.75	30.75	29.75	30.63	237500
1996-11-04	30.50	30.75	30.13	30.25	191300
1996-11-05	30.25	30.63	30.25	30.25	142200
1996-11-06	30.38	31.13	30.38	30.88	288300
1996-11-07	30.75	30.88	30.25	30.50	200600
1996-11-08	30.88	32.13	30.88	31.88	567200
1996-11-11	31.75	34.50	31.75	34.00	765900
1996-11-12	33.88	34.00	32.88	33.00	724900
1996-11-13	33.00	33.00	32.75	32.88	143300
1996-11-14	32.88	33.50	32.75	33.13	276600
1996-11-15	33.00	33.25	32.75	33.00	495000
1996-11-18	32.88	33.00	32.63	32.88	194100
1996-11-19	32.75	32.88	32.13	32.25	217500
1996-11-20	32.25	33.63	32.13	33.63	593600
1996-11-21	33.38	33.38	31.75	32.00	313400
1996-11-22	32.00	32.25	31.88	32.13	336200
1996-11-25	32.00	33.38	31.50	33.13	481100
1996-11-26	33.00	33.38	32.88	33.13	194000
1996-11-27	33.13	33.88	32.50	32.50	392700
1996-11-29	32.63	33.00	32.63	32.75	127400
1996-12-02	32.75	32.75	32.25	32.63	217200
1996-12-03	32.63	32.63	32.00	32.25	154600
1996-12-04	31.88	32.13	31.75	31.88	148100
1996-12-05	32.00	32.00	31.50	31.75	300500
1996-12-06	31.38	31.63	30.63	31.63	192900
1996-12-09	32.25	34.25	32.25	33.75	649900
1996-12-10	33.50	33.50	33.00	33.38	612300
1996-12-11	33.13	33.13	31.88	32.50	877600
1996-12-12	32.50	33.13	31.25	31.38	368700
1996-12-13	31.38	31.88	31.38	31.63	106400
1996-12-16	31.63	32.13	31.38	31.50	311800
1996-12-17	31.00	31.63	31.00	31.13	163100
1996-12-18	31.00	31.63	30.88	31.38	316200
1996-12-19	31.88	32.25	31.63	32.00	379100
1996-12-20	32.00	32.13	31.75	31.75	215500
1996-12-23	31.50	31.75	31.13	31.25	431900
1996-12-24	31.38	31.50	31.25	31.25	186200
1996-12-26	31.25	31.38	30.75	31.13	166300
1996-12-27	31.38	31.63	31.13	31.25	314300
1996-12-30	31.38	31.50	31.13	31.25	240700
1996-12-31	31.25	31.25	29.75	30.63	356400
1997-01-02	30.63	30.75	29.88	30.50	369200
1997-01-03	30.50	31.25	30.25	31.25	546100
1997-01-06	31.25	31.75	30.88	31.38	256500
1997-01-07	31.25	31.63	30.50	31.63	445600
1997-01-08	31.63	31.88	31.38	31.63	149200
1997-01-09	31.50	31.75	31.50	31.75	131400
1997-01-10	31.38	32.38	31.13	32.38	453700
1997-01-13	32.38	32.50	32.00	32.25	419700
1997-01-14	32.25	32.63	31.75	32.25	483000
1997-01-15	32.13	32.25	31.63	31.88	378000
1997-01-16	31.63	32.13	31.63	32.00	289200
1997-01-17	31.63	32.25	31.63	32.13	124900
1997-01-20	32.00	32.75	32.00	32.38	708400
1997-01-21	32.00	32.25	31.75	32.13	253700
1997-01-22	31.88	32.13	31.75	31.75	380200
1997-01-23	31.88	31.88	30.88	31.25	453900
1997-01-24	31.13	31.25	30.75	31.13	347500
1997-01-27	31.13	31.13	29.38	29.38	406000
1997-01-28	29.75	30.00	29.38	29.88	372500
1997-01-29	29.75	29.75	28.63	29.50	359700
1997-01-30	29.50	32.00	29.50	32.00	992100
1997-01-31	31.75	31.88	31.13	31.50	1213200
1997-02-03	31.50	33.50	31.50	33.25	555900
1997-02-04	33.00	33.25	32.63	32.75	404100
1997-02-05	32.75	33.50	32.75	33.25	373400
1997-02-06	33.25	33.63	32.13	32.63	503500
1997-02-07	32.63	32.75	32.00	32.13	232700
1997-02-10	32.13	32.75	32.13	32.13	317400
1997-02-11	32.38	32.38	31.50	31.75	159500
1997-02-12	31.88	32.13	31.50	31.88	211800
1997-02-13	31.88	32.00	31.25	31.38	487800
1997-02-14	31.25	31.63	31.13	31.13	239500
1997-02-18	31.13	31.25	30.63	30.75	218600
1997-02-19	30.75	30.75	29.00	29.88	582200
1997-02-20	30.00	30.00	29.50	29.75	401300
1997-02-21	29.88	30.75	29.75	30.63	261800
1997-02-24	30.13	30.13	28.88	29.88	678100
1997-02-25	30.13	30.13	29.38	29.50	133500
1997-02-26	29.63	29.75	29.25	29.50	190600
1997-02-27	29.50	30.25	29.38	29.75	328600
1997-02-28	29.88	30.00	29.75	29.75	475300
1997-03-03	29.63	29.88	29.13	29.25	144700
1997-03-04	29.13	29.38	28.88	28.88	160700
1997-03-05	28.75	29.75	28.75	29.50	205900
1997-03-06	29.50	30.13	29.50	30.00	309800
1997-03-07	30.13	30.75	30.00	30.50	279100
1997-03-10	30.38	31.38	30.13	31.25	442100
1997-03-11	31.25	31.63	30.88	31.25	296200
1997-03-12	31.38	31.50	30.63	30.88	191700
1997-03-13	30.63	30.75	29.88	30.00	150400
1997-03-14	30.25	30.50	30.25	30.25	154300
1997-03-17	30.38	30.38	29.88	30.00	112000
1997-03-18	30.00	30.00	29.00	29.50	249400
1997-03-19	29.63	30.00	29.50	29.75	218400
1997-03-20	29.63	29.88	29.50	29.75	163500
1997-03-21	29.88	30.00	29.63	29.88	179500
1997-03-24	29.88	29.88	29.00	29.38	266200
1997-03-25	29.63	29.63	27.50	28.13	688300
1997-03-26	28.13	29.13	28.00	28.63	327600
1997-03-27	28.75	29.00	28.38	28.50	357500
1997-03-31	28.50	28.50	26.75	27.13	568000
1997-04-01	27.38	27.50	26.50	27.00	519300
1997-04-02	27.00	27.00	26.75	26.88	320600
1997-04-03	26.75	27.25	26.50	26.75	234200
1997-04-04	26.88	28.38	26.63	27.88	372700
1997-04-07	27.63	28.75	27.63	27.88	222300
1997-04-08	27.75	28.00	27.50	27.88	145500
1997-04-09	28.00	29.13	27.75	28.25	675800
1997-04-10	28.13	28.63	28.00	28.38	187500
1997-04-11	28.38	28.50	27.88	27.88	243300
1997-04-14	27.88	28.13	27.63	27.88	251000
1997-04-15	28.13	28.38	27.75	28.00	317800
1997-04-16	28.13	30.88	27.75	30.50	547400
1997-04-17	30.88	30.88	28.88	29.00	273200
1997-04-18	29.25	29.25	28.50	29.00	152500
1997-04-21	29.13	29.63	28.50	28.50	174800
1997-04-22	28.50	29.13	28.50	28.88	257000
1997-04-23	28.88	29.00	28.63	28.88	178500
1997-04-24	28.63	29.38	28.50	28.50	311600
1997-04-25	28.50	28.50	27.63	27.88	221000
1997-04-28	28.13	28.13	27.75	28.00	343900
1997-04-29	28.25	28.25	27.88	27.88	525600
1997-04-30	28.00	29.00	27.75	28.75	487100
1997-05-01	28.50	29.50	28.50	28.88	205400
1997-05-02	28.75	29.63	28.75	29.63	260500
1997-05-05	29.38	30.88	29.38	30.88	251700
1997-05-06	30.63	30.63	29.25	29.63	363300
1997-05-07	29.88	30.00	29.50	29.75	204800
1997-05-08	29.63	30.00	29.38	29.88	130300
1997-05-09	29.88	30.00	29.63	29.75	267500
1997-05-12	29.88	30.25	29.88	30.25	189500
1997-05-13	30.13	30.50	30.13	30.38	306400
1997-05-14	30.50	30.88	30.38	30.75	490500
1997-05-15	30.75	31.00	30.63	31.00	162300
1997-05-16	30.88	31.25	30.75	30.88	284400
1997-05-19	30.88	31.75	30.75	31.00	357000
1997-05-20	31.00	31.75	30.88	31.75	295000
1997-05-21	31.38	31.88	31.00	31.63	223500
1997-05-22	31.63	31.63	30.63	31.00	217200
1997-05-23	31.13	31.38	31.00	31.38	244400
1997-05-27	31.38	31.88	31.25	31.88	223200
1997-05-28	31.63	31.88	31.25	31.38	274100
1997-05-29	31.13	31.38	30.88	31.00	221600
1997-05-30	30.88	31.25	30.50	31.25	277100
1997-06-02	31.75	32.13	31.50	31.75	339000
1997-06-03	31.63	32.00	31.50	31.63	101400
1997-06-04	31.50	31.63	30.63	30.75	157400
1997-06-05	30.25	31.13	30.25	30.88	285800
1997-06-06	30.88	31.38	30.75	31.13	108700
1997-06-09	31.38	31.88	31.13	31.25	263600
1997-06-10	31.13	31.50	31.00	31.38	165600
1997-06-11	31.50	31.75	31.25	31.50	105600
1997-06-12	31.13	32.13	31.13	32.13	184600
1997-06-13	32.00	32.25	31.75	32.13	179700
1997-06-16	32.13	32.50	31.63	32.13	246900
1997-06-17	34.63	36.13	34.50	36.13	3489800
1997-06-18	35.75	36.13	35.25	35.50	7301600
1997-06-19	35.38	35.63	35.25	35.25	1068000
1997-06-20	35.13	35.75	34.50	35.25	1124900
1997-06-23	35.13	35.25	34.38	34.63	720700
1997-06-24	35.25	36.50	34.81	36.38	694500
1997-06-25	36.50	36.50	35.63	35.88	405500
1997-06-26	36.13	36.38	35.13	35.94	312600
1997-06-27	35.94	36.44	35.56	36.44	305700
1997-06-30	36.44	37.19	35.50	37.19	454500
1997-07-01	36.75	36.88	35.63	35.69	878300
1997-07-02	36.00	36.44	34.63	35.19	564500
1997-07-03	35.63	36.00	35.00	35.13	435100
1997-07-07	35.25	35.25	33.75	33.81	791200
1997-07-08	34.00	34.75	33.88	34.63	444800
1997-07-09	34.75	34.75	33.56	33.88	234400
1997-07-10	34.13	34.19	33.50	33.69	266600
1997-07-11	33.69	33.94	33.50	33.88	209300
1997-07-14	33.50	33.94	32.75	33.06	290500
1997-07-15	33.00	33.44	32.34	33.13	755500
1997-07-16	33.19	34.19	33.19	33.69	716200
1997-07-17	34.00	34.44	33.06	33.31	428000
1997-07-18	33.50	33.88	31.81	31.94	801900
1997-07-21	32.50	32.63	31.81	32.13	1151000
1997-07-22	32.13	32.63	31.00	31.50	1397200
1997-07-23	31.63	33.13	31.63	32.50	1887500
1997-07-24	32.88	34.75	32.81	34.44	695200
1997-07-25	33.88	34.25	33.13	33.56	574400
1997-07-28	33.63	34.38	33.63	33.94	368600
1997-07-29	33.88	33.94	33.31	33.75	416500
1997-07-30	33.94	33.94	33.63	33.94	207900
1997-07-31	33.81	34.25	33.56	33.94	293600
1997-08-01	33.81	34.00	33.56	33.88	224600
1997-08-04	33.75	34.06	33.63	34.00	224400
1997-08-05	33.88	34.13	33.81	33.88	278100
1997-08-06	34.00	34.63	33.81	34.38	436300
1997-08-07	34.50	35.31	33.81	33.94	537500
1997-08-08	30.13	30.38	29.63	30.38	393700
1997-08-11	30.63	30.75	30.25	30.56	211600
1997-08-12	30.63	30.69	30.25	30.44	504600
1997-08-13	30.63	30.63	30.00	30.31	266100
1997-08-14	30.44	30.56	29.44	29.94	388100
1997-08-15	29.81	29.94	29.50	29.56	339000
1997-08-18	29.38	29.56	29.06	29.50	181200
1997-08-19	29.63	30.00	29.38	29.50	365100
1997-08-20	29.50	29.63	29.06	29.31	1093700
1997-08-21	29.50	29.69	28.88	28.94	1000000
1997-08-22	28.75	29.50	28.69	29.44	317600
1997-08-25	29.44	30.00	29.06	29.31	266100
1997-08-26	29.31	30.38	29.25	29.75	364400
1997-08-27	29.50	29.75	29.00	29.31	251200
1997-08-28	29.06	29.81	28.88	29.38	221500
1997-08-29	29.13	29.75	29.00	29.44	169300
1997-09-02	29.81	30.25	29.63	29.81	320400
1997-09-03	30.00	30.56	29.94	30.38	241400
1997-09-04	30.13	30.31	29.88	29.94	201400
1997-09-05	30.13	30.88	29.94	30.38	189500
1997-09-08	30.63	31.31	30.00	30.63	242800
1997-09-09	30.13	31.13	30.06	30.69	256500
1997-09-10	30.63	30.69	30.00	30.00	263800
1997-09-11	29.88	30.00	29.13	29.25	480400
1997-09-12	29.25	29.56	28.75	29.50	517300
1997-09-15	29.25	29.56	29.13	29.38	262200
1997-09-16	29.69	30.19	28.50	30.06	896400
1997-09-17	30.50	30.63	29.94	30.19	704300
1997-09-18	30.25	32.44	30.25	32.06	866700
1997-09-19	31.75	32.38	31.69	31.81	636400
1997-09-22	31.88	32.56	31.63	32.13	382200
1997-09-23	32.13	32.44	31.69	31.69	320700
1997-09-24	31.56	32.63	31.56	32.19	367400
1997-09-25	32.19	32.19	30.75	31.06	444700
1997-09-26	31.31	31.63	30.88	31.06	319600
1997-09-29	30.88	31.13	30.63	30.81	375700
1997-09-30	31.00	31.81	30.88	31.44	395100
1997-10-01	31.75	32.69	31.63	31.69	258700
1997-10-02	31.56	32.56	31.56	32.56	190300
1997-10-03	32.75	32.81	32.00	32.31	294000
1997-10-06	32.00	32.56	31.63	32.50	238700
1997-10-07	32.50	32.69	32.19	32.69	150900
1997-10-08	32.56	32.81	32.31	32.63	258800
1997-10-09	32.44	32.88	32.13	32.50	221600
1997-10-10	32.25	32.25	31.44	31.69	346600
1997-10-13	31.81	32.06	31.81	32.00	346100
1997-10-14	32.00	32.13	31.81	32.00	306000
1997-10-15	31.88	32.00	31.75	31.94	356500
1997-10-16	32.00	32.00	30.75	31.25	263900
1997-10-17	31.00	31.44	30.69	30.88	595900
1997-10-20	30.63	31.50	30.50	31.44	778800
1997-10-21	31.75	32.38	31.75	32.38	891100
1997-10-22	32.38	33.31	31.88	33.06	554800
1997-10-23	32.81	32.81	32.06	32.63	782300
1997-10-24	32.69	33.69	32.13	32.25	406500
1997-10-27	32.13	32.50	30.50	30.56	390300
1997-10-28	30.06	31.75	28.63	31.38	625600
1997-10-29	31.25	31.63	30.13	30.13	375000
1997-10-30	30.00	31.94	29.75	31.50	519600
1997-10-31	31.56	32.13	30.75	31.06	597600
1997-11-03	31.25	32.38	31.25	32.00	512400
1997-11-04	32.13	33.63	31.88	33.63	324600
1997-11-05	33.63	33.94	32.88	33.56	462700
1997-11-06	33.50	34.19	33.31	34.19	346800
1997-11-07	33.94	34.19	32.88	33.81	397600
1997-11-10	34.31	34.75	33.75	34.06	162900
1997-11-11	34.06	34.19	33.94	34.19	101800
1997-11-12	33.94	33.94	33.31	33.31	305000
1997-11-13	33.38	34.13	33.19	34.06	159300
1997-11-14	34.13	34.13	33.31	33.88	277700
1997-11-17	34.25	34.50	33.94	34.00	184900
1997-11-18	33.88	34.06	33.63	34.06	220000
1997-11-19	33.88	34.41	33.88	34.19	102100
1997-11-20	34.00	34.41	33.94	34.25	191500
1997-11-21	34.25	34.38	33.88	34.31	270300
1997-11-24	34.13	34.38	33.75	33.81	217400
1997-11-25	34.00	34.19	33.94	34.06	87500
1997-11-26	34.00	34.63	33.75	33.75	218800
1997-11-28	33.88	34.25	33.88	34.13	37600
1997-12-01	34.13	34.63	33.88	34.25	451500
1997-12-02	34.44	34.69	34.06	34.13	137700
1997-12-03	34.19	34.31	33.75	34.19	191400
1997-12-04	34.00	34.63	33.94	34.13	232900
1997-12-05	34.00	34.63	33.81	34.44	195000
1997-12-08	34.56	36.44	34.44	35.69	440600
1997-12-09	35.69	35.75	33.81	33.94	375500
1997-12-10	33.69	33.88	32.94	33.31	372600
1997-12-11	33.13	33.38	32.31	32.69	337800
1997-12-12	32.88	33.50	32.88	33.19	260800
1997-12-15	33.31	35.13	33.31	33.81	395600
1997-12-16	34.00	34.56	33.94	34.56	264300
1997-12-17	34.81	35.44	34.63	34.63	157200
1997-12-18	34.63	34.63	34.00	34.31	136600
1997-12-19	33.94	34.06	33.56	33.75	247500
1997-12-22	33.75	34.19	33.75	33.88	137900
1997-12-23	34.00	34.19	33.63	33.63	242100
1997-12-24	33.63	34.00	33.63	33.69	98800
1997-12-26	33.88	34.13	33.88	33.94	40000
1997-12-29	34.13	34.19	33.88	34.00	204600
1997-12-30	34.19	34.94	34.00	34.88	211400
1997-12-31	34.63	35.94	34.63	35.44	226300
1998-01-02	35.38	35.81	35.00	35.31	212000
1998-01-05	35.19	35.56	34.25	34.69	250200
1998-01-06	34.50	35.00	34.19	34.88	219700
1998-01-07	34.63	34.81	34.13	34.25	273100
1998-01-08	34.25	35.50	34.25	35.31	237300
1998-01-09	35.19	35.25	33.50	33.63	383300
1998-01-12	32.63	34.13	32.25	34.13	517000
1998-01-13	34.25	34.50	33.88	34.00	153900
1998-01-14	34.13	34.19	33.44	34.00	106000
1998-01-15	34.00	34.13	33.69	33.81	139100
1998-01-16	34.13	34.25	33.31	34.00	274500
1998-01-20	34.00	35.31	33.94	35.31	193800
1998-01-21	35.25	35.31	33.94	33.94	129700
1998-01-22	34.00	34.25	33.25	33.50	177000
1998-01-23	32.63	32.63	31.75	32.13	820100
1998-01-26	32.38	33.19	32.38	33.00	416200
1998-01-27	33.19	33.19	32.19	32.25	282700
1998-01-28	32.50	32.81	32.38	32.69	251000
1998-01-29	32.75	34.50	32.38	33.94	548400
1998-01-30	33.69	33.69	32.50	32.88	491900
1998-02-02	33.50	34.50	33.50	34.31	427600
1998-02-03	34.06	34.31	33.00	33.06	408700
1998-02-04	33.19	33.19	31.88	32.19	925500
1998-02-05	32.38	32.44	31.88	32.19	420200
1998-02-06	32.00	32.50	31.88	31.94	368700
1998-02-09	31.94	32.50	31.94	32.38	518600
1998-02-10	32.44	32.94	32.44	32.63	437200
1998-02-11	32.63	34.00	32.63	33.81	399700
1998-02-12	33.56	34.25	33.50	34.25	343000
1998-02-13	34.19	34.69	33.38	33.38	413900
1998-02-17	33.44	34.44	33.44	34.06	387100
1998-02-18	34.06	34.25	33.94	34.19	337900
1998-02-19	34.19	34.50	34.06	34.44	460000
1998-02-20	34.69	34.69	33.75	34.19	318400
1998-02-23	34.19	34.69	33.75	34.13	246800
1998-02-24	34.06	34.88	33.88	34.75	469800
1998-02-25	34.81	35.25	34.63	34.63	438100
1998-02-26	34.63	35.63	34.38	35.44	412800
1998-02-27	35.44	35.94	35.06	35.94	316800
1998-03-02	35.81	35.88	35.06	35.25	304800
1998-03-03	35.25	35.75	35.13	35.75	195600
1998-03-04	35.56	36.00	35.06	35.81	254700
1998-03-05	35.75	36.13	35.50	35.88	332600
1998-03-06	35.88	37.00	35.88	37.00	149200
1998-03-09	36.88	36.94	35.88	36.38	330500
1998-03-10	36.63	36.94	36.38	36.63	177400
1998-03-11	36.50	36.94	36.06	36.94	160500
1998-03-12	36.75	36.75	36.25	36.25	117800
1998-03-13	36.50	36.88	36.25	36.38	135200
1998-03-16	36.31	37.00	36.31	37.00	119800
1998-03-17	37.00	37.00	36.19	36.50	133000
1998-03-18	36.50	37.19	36.25	36.75	255500
1998-03-19	37.00	37.44	36.50	37.31	223600
1998-03-20	37.44	37.63	37.19	37.19	247500
1998-03-23	37.13	37.19	36.44	36.63	150000
1998-03-24	36.56	36.94	36.50	36.81	148100
1998-03-25	37.00	37.06	36.25	36.50	195700
1998-03-26	36.38	36.38	35.69	36.19	178600
1998-03-27	36.19	37.19	36.13	36.81	222900
1998-03-30	36.75	36.94	36.06	36.06	177900
1998-03-31	36.06	36.94	36.06	36.50	277500
1998-04-01	36.63	36.81	35.88	36.56	320100
1998-04-02	36.69	37.56	36.56	37.56	121400
1998-04-03	37.69	38.00	37.19	37.19	279200
1998-04-06	37.44	38.38	37.25	38.13	278400
1998-04-07	38.19	38.81	37.75	38.38	396500
1998-04-08	38.13	38.19	37.50	37.75	243700
1998-04-09	37.69	39.25	37.63	39.06	179000
1998-04-13	38.81	39.13	38.00	39.06	216800
1998-04-14	39.19	39.38	38.75	38.81	210600
1998-04-15	38.81	40.69	38.81	40.13	252800
1998-04-16	40.06	40.06	39.13	39.13	325800
1998-04-17	39.13	40.19	38.94	40.06	245600
1998-04-20	39.94	40.25	39.56	39.69	181700
1998-04-21	39.50	40.00	39.31	39.81	98600
1998-04-22	39.63	40.38	39.63	40.19	115900
1998-04-23	40.00	40.13	39.31	39.63	205100
1998-04-24	39.56	39.94	38.50	38.69	245200
1998-04-27	38.56	38.56	37.31	37.38	221400
1998-04-28	38.00	38.44	37.06	37.13	517400
1998-04-29	37.25	38.25	36.94	38.13	227200
1998-04-30	38.13	39.50	38.13	38.69	146900
1998-05-01	38.94	39.25	38.13	38.81	124300
1998-05-04	38.81	39.94	38.69	38.69	119800
1998-05-05	38.63	38.63	37.81	38.25	138100
1998-05-06	38.31	38.31	36.50	36.63	247600
1998-05-07	36.63	37.38	36.31	37.13	149600
1998-05-08	37.06	37.94	37.00	37.56	127400
1998-05-11	37.44	38.50	37.44	38.50	201600
1998-05-12	38.44	39.31	37.75	38.44	295100
1998-05-13	38.44	38.75	37.88	38.06	85100
1998-05-14	37.88	38.25	37.50	37.69	84200
1998-05-15	37.56	37.69	36.19	36.19	264400
1998-05-18	36.38	36.56	36.06	36.31	111100
1998-05-19	36.56	37.00	36.38	37.00	140000
1998-05-20	37.13	37.13	36.25	36.25	174200
1998-05-21	36.25	36.94	35.81	36.75	159200
1998-05-22	36.50	36.50	35.88	35.88	183100
1998-05-26	35.88	36.00	34.50	34.63	242100
1998-05-27	34.13	36.25	33.94	36.13	265900
1998-05-28	35.94	36.63	35.75	36.06	482700
1998-05-29	36.31	37.13	36.31	36.38	235900
1998-06-01	36.38	37.44	36.31	37.25	265400
1998-06-02	37.50	37.63	36.44	36.56	331600
1998-06-03	36.44	36.75	35.00	35.38	276800
1998-06-04	35.38	35.94	35.00	35.88	120200
1998-06-05	36.00	36.44	35.81	36.00	105300
1998-06-08	36.38	36.94	36.38	36.88	198600
1998-06-09	37.00	37.75	36.75	37.44	147900
1998-06-10	37.44	37.94	37.00	37.13	171700
1998-06-11	37.00	37.00	35.88	36.56	238700
1998-06-12	36.69	36.69	35.63	36.31	241700
1998-06-15	36.06	36.50	35.75	35.75	189300
1998-06-16	35.50	35.56	34.63	35.19	298300
1998-06-17	35.00	37.50	35.00	36.69	289300
1998-06-18	36.81	36.88	35.81	35.88	306100
1998-06-19	35.81	36.00	35.75	35.81	267200
1998-06-22	35.56	36.44	35.56	35.94	242600
1998-06-23	36.06	37.63	35.88	37.13	272700
1998-06-24	37.00	37.06	36.38	36.75	156200
1998-06-25	37.00	37.94	36.75	36.88	221500
1998-06-26	37.00	37.69	37.00	37.19	206000
1998-06-29	37.44	37.69	36.56	36.56	213500
1998-06-30	36.94	37.25	36.31	36.31	446400
1998-07-01	36.38	36.94	36.38	36.75	140900
1998-07-02	36.94	36.94	36.13	36.69	187300
1998-07-06	36.94	37.19	36.75	37.00	229400
1998-07-07	37.25	37.25	36.31	36.63	326000
1998-07-08	36.75	38.00	36.75	37.88	301300
1998-07-09	37.75	37.75	37.06	37.38	215100
1998-07-10	37.38	37.50	36.56	37.06	293100
1998-07-13	37.00	37.44	36.69	37.25	129300
1998-07-14	37.63	38.56	37.50	38.56	258900
1998-07-15	38.63	38.63	38.06	38.06	159900
1998-07-16	38.00	38.94	37.56	38.94	190100
1998-07-17	38.94	38.94	38.00	38.63	104000
1998-07-20	39.38	41.06	39.06	40.75	704600
1998-07-21	40.63	42.00	40.50	41.81	534700
1998-07-22	41.81	42.38	41.63	42.19	308200
1998-07-23	42.06	42.25	41.38	41.50	286300
1998-07-24	40.88	41.44	39.94	40.69	1087200
1998-07-27	40.44	41.38	40.00	41.13	230300
1998-07-28	40.94	41.63	40.75	41.50	211500
1998-07-29	41.38	41.50	40.31	40.44	282000
1998-07-30	40.44	42.56	40.38	42.38	236600
1998-07-31	42.50	42.50	40.56	40.88	355700
1998-08-03	40.88	40.88	40.31	40.56	222000
1998-08-04	40.44	40.63	40.00	40.06	199500
1998-08-05	40.06	40.75	39.81	40.44	286000
1998-08-06	40.19	40.56	39.75	40.56	171100
1998-08-07	40.19	41.31	39.75	41.19	295400
1998-08-10	41.19	42.44	40.63	42.38	271700
1998-08-11	41.50	43.44	40.88	43.06	361000
1998-08-12	43.00	44.13	42.88	43.38	244000
1998-08-13	43.38	44.06	43.25	43.44	293500
1998-08-14	43.38	43.63	41.31	41.69	181600
1998-08-17	41.00	41.69	40.56	41.38	530300
1998-08-18	41.63	42.50	41.38	41.81	271300
1998-08-19	42.00	43.19	41.94	43.06	308900
1998-08-20	43.13	44.13	43.06	43.94	231900
1998-08-21	43.63	43.88	42.31	43.69	181700
1998-08-24	43.38	44.00	42.50	43.69	226700
1998-08-25	43.69	43.69	42.50	42.88	240000
1998-08-26	42.88	42.94	41.75	42.88	234300
1998-08-27	42.38	42.50	40.69	41.00	616000
1998-08-28	41.19	41.19	39.00	40.00	341200
1998-08-31	40.13	40.13	35.44	35.63	449000
1998-09-01	35.63	37.94	35.63	36.56	544700
1998-09-02	36.94	38.44	36.94	37.50	245200
1998-09-03	37.25	37.88	36.69	36.88	221700
1998-09-04	36.88	37.38	36.31	37.38	234600
1998-09-08	37.81	38.13	36.88	37.25	360700
1998-09-09	37.00	37.06	34.75	34.88	441100
1998-09-10	34.00	34.38	30.50	31.69	681500
1998-09-11	31.13	32.38	29.75	32.31	555900
1998-09-14	33.63	34.50	33.31	33.44	553000
1998-09-15	33.44	34.63	33.06	34.63	393600
1998-09-16	34.44	36.25	34.44	35.63	367500
1998-09-17	35.19	35.63	34.44	35.19	272100
1998-09-18	35.75	35.75	34.75	34.88	351100
1998-09-21	34.63	35.19	34.13	34.56	202800
1998-09-22	34.81	35.88	34.81	35.69	162200
1998-09-23	35.69	37.88	35.56	37.44	398000
1998-09-24	37.19	38.31	37.19	37.75	421100
1998-09-25	37.50	39.38	37.19	37.19	373300
1998-09-28	37.19	38.00	37.13	37.56	223500
1998-09-29	37.56	37.63	36.00	36.50	143800
1998-09-30	36.38	36.50	35.50	35.69	175100
1998-10-01	35.44	35.44	33.75	33.75	222300
1998-10-02	34.63	36.00	34.50	36.00	541500
1998-10-05	35.75	36.69	35.06	36.69	244200
1998-10-06	36.69	37.00	35.63	36.06	222800
1998-10-07	36.31	37.00	34.38	34.94	312900
1998-10-08	34.88	34.88	32.75	33.00	435600
1998-10-09	32.94	32.94	31.44	32.38	496100
1998-10-12	32.38	33.31	32.38	32.88	238300
1998-10-13	32.88	33.56	32.63	33.25	176000
1998-10-14	33.13	33.19	31.88	32.50	228100
1998-10-15	32.56	33.13	31.63	33.00	356000
1998-10-16	34.13	34.13	33.25	33.44	362400
1998-10-19	33.69	35.88	33.69	35.88	338900
1998-10-20	35.75	37.00	33.38	33.44	515400
1998-10-21	33.44	35.88	32.72	35.50	575200
1998-10-22	35.44	38.50	35.13	37.88	612100
1998-10-23	37.50	37.69	36.44	36.56	190100
1998-10-26	36.69	38.00	36.69	37.56	227400
1998-10-27	37.81	38.75	37.56	37.81	336800
1998-10-28	37.63	38.31	37.50	37.56	169700
1998-10-29	37.44	38.94	37.31	38.44	168500
1998-10-30	38.63	39.00	38.44	38.69	289600
1998-11-02	38.94	40.00	38.94	39.75	193800
1998-11-03	40.00	40.44	38.88	39.13	252000
1998-11-04	39.25	40.25	38.94	39.38	462600
1998-11-05	39.63	41.19	39.50	41.19	258900
1998-11-06	41.00	41.88	40.81	41.88	197400
1998-11-09	41.63	41.75	40.25	40.75	182700
1998-11-10	40.69	40.69	39.94	40.19	152500
1998-11-11	40.00	41.50	40.00	41.31	246600
1998-11-12	41.50	42.50	41.50	42.13	267400
1998-11-13	42.13	42.38	41.13	41.69	194100
1998-11-16	42.00	42.25	41.63	41.94	194300
1998-11-17	42.13	42.81	41.81	42.31	346900
1998-11-18	42.13	42.56	41.94	42.25	183400
1998-11-19	42.25	42.31	41.75	42.19	150000
1998-11-20	42.50	43.31	42.38	43.19	198300
1998-11-23	43.81	44.25	43.38	44.25	195100
1998-11-24	43.75	44.19	42.75	43.06	140500
1998-11-25	42.94	43.06	41.81	41.94	158500
1998-11-27	41.94	42.69	41.94	42.56	42200
1998-11-30	42.31	42.31	41.38	41.50	195100
1998-12-01	41.25	41.25	39.75	40.50	286500
1998-12-02	40.50	41.13	40.06	41.00	169500
1998-12-03	41.06	41.06	40.06	40.19	130500
1998-12-04	40.00	42.44	39.81	42.31	276900
1998-12-07	42.31	43.50	41.88	43.50	309200
1998-12-08	43.31	43.31	42.31	42.88	324900
1998-12-09	42.94	42.94	42.00	42.94	223200
1998-12-10	42.69	42.88	42.56	42.75	129100
1998-12-11	42.50	42.50	41.50	41.94	261900
1998-12-14	41.56	42.25	41.44	42.19	245000
1998-12-15	42.19	43.81	42.19	43.81	282300
1998-12-16	43.75	43.75	42.31	42.81	116800
1998-12-17	43.06	43.94	43.06	43.88	201600
1998-12-18	43.25	45.00	43.25	44.94	327200
1998-12-21	44.44	44.75	44.31	44.56	366100
1998-12-22	44.56	44.69	43.38	44.00	164900
1998-12-23	35.00	35.38	33.06	34.50	2819300
1998-12-24	34.50	34.94	32.75	33.19	1379500
1998-12-28	33.38	33.63	32.06	32.56	1783700
1998-12-29	32.69	32.88	32.00	32.63	1178500
1998-12-30	32.63	33.13	32.50	32.75	818000
1998-12-31	32.88	34.56	32.25	34.19	896500
1999-01-04	34.31	35.00	33.25	33.56	579200
1999-01-05	33.50	34.50	32.50	33.88	1058600
1999-01-06	33.88	34.94	33.88	34.81	513900
1999-01-07	34.19	35.81	33.63	35.69	746500
1999-01-08	36.31	37.44	35.38	35.56	633000
1999-01-11	35.56	36.00	34.56	35.00	508600
1999-01-12	34.94	34.94	33.63	33.75	664000
1999-01-13	31.50	32.63	31.38	32.06	1188500
1999-01-14	32.19	33.25	31.63	31.63	569900
1999-01-15	32.13	33.19	32.13	33.13	825300
1999-01-19	34.88	36.00	34.25	35.13	1929500
1999-01-20	35.38	37.44	35.00	37.06	1026200
1999-01-21	37.19	39.75	36.50	39.13	1419400
1999-01-22	38.50	39.00	37.50	37.56	906400
1999-01-25	37.50	38.81	36.94	38.50	495400
1999-01-26	38.44	38.75	37.31	37.44	452200
1999-01-27	37.44	37.50	36.56	36.88	442800
1999-01-28	37.13	39.88	37.13	39.63	776000
1999-01-29	39.69	39.88	38.31	39.56	449000
1999-02-01	39.31	39.31	37.56	37.81	362700
1999-02-02	37.19	38.50	37.19	37.94	259000
1999-02-03	37.69	39.19	37.69	38.75	551200
1999-02-04	38.63	38.69	37.94	38.25	374400
1999-02-05	38.75	39.19	37.88	38.81	452000
1999-02-08	39.00	39.00	37.81	38.06	241900
1999-02-09	38.06	38.31	37.50	37.56	346900
1999-02-10	37.31	37.63	36.44	36.88	501500
1999-02-11	36.88	37.69	36.63	37.31	510400
1999-02-12	37.81	37.94	35.81	36.88	297700
1999-02-16	37.13	37.38	35.94	36.75	214200
1999-02-17	36.75	37.44	35.81	35.94	454500
1999-02-18	36.00	37.31	35.56	37.00	421100
1999-02-19	37.00	37.25	36.13	37.13	293400
1999-02-22	37.13	38.50	36.94	38.38	393400
1999-02-23	38.38	38.44	37.00	37.88	494900
1999-02-24	37.88	38.31	37.69	38.00	628100
1999-02-25	37.75	37.81	37.31	37.63	458400
1999-02-26	37.75	38.00	37.25	37.75	310600
1999-03-01	37.63	37.94	37.13	37.75	294800
1999-03-02	37.56	37.69	36.94	37.19	301500
1999-03-03	37.31	37.31	36.63	36.75	196100
1999-03-04	36.88	37.06	35.81	36.19	365100
1999-03-05	36.50	36.69	35.81	36.13	565500
1999-03-08	36.19	36.31	35.31	35.31	428900
1999-03-09	35.06	35.31	34.63	35.19	919300
1999-03-10	35.06	35.31	34.13	35.31	786100
1999-03-11	35.00	35.81	34.56	34.63	460200
1999-03-12	34.63	34.81	34.25	34.38	435900
1999-03-15	34.38	34.69	34.13	34.31	377900
1999-03-16	34.25	34.44	33.13	33.38	618200
1999-03-17	33.38	33.50	32.94	33.06	531000
1999-03-18	32.50	34.56	32.44	34.50	827000
1999-03-19	34.50	34.94	33.75	33.75	765000
1999-03-22	33.81	34.00	33.69	34.00	368100
1999-03-23	34.25	34.50	32.75	32.88	400100
1999-03-24	33.13	34.75	32.69	34.63	514800
1999-03-25	34.56	34.88	34.00	34.31	467700
1999-03-26	34.06	34.19	32.94	33.25	522700
1999-03-29	33.44	35.06	33.31	34.63	534800
1999-03-30	34.13	35.25	34.00	34.81	437700
1999-03-31	34.88	35.19	34.31	34.38	297900
1999-04-01	34.06	34.19	33.25	34.13	471100
1999-04-05	34.25	35.75	34.25	35.75	347200
1999-04-06	35.88	36.44	35.38	35.38	616200
1999-04-07	35.63	36.50	35.25	36.50	434500
1999-04-08	36.44	36.56	36.06	36.31	283900
1999-04-09	36.06	36.31	35.50	36.13	221800
1999-04-12	35.88	37.81	35.63	37.69	503900
1999-04-13	37.50	37.56	36.94	37.25	459200
1999-04-14	37.06	38.44	36.31	37.00	577200
1999-04-15	36.88	36.94	34.88	35.69	452200
1999-04-16	34.50	36.19	34.19	36.00	476800
1999-04-19	36.50	37.25	36.50	37.06	673600
1999-04-20	36.94	36.94	36.13	36.31	269200
1999-04-21	36.13	36.19	35.38	35.94	337400
1999-04-22	35.69	35.94	34.94	35.25	791900
1999-04-23	35.13	35.63	34.88	35.19	253300
1999-04-26	35.44	36.44	34.94	36.44	455800
1999-04-27	36.44	37.19	36.44	36.88	383400
1999-04-28	36.94	37.25	36.44	36.50	200600
1999-04-29	36.63	37.25	36.63	36.75	333400
1999-04-30	36.75	37.00	35.63	35.94	248100
1999-05-03	35.69	37.44	35.50	37.31	407500
1999-05-04	37.25	37.50	36.31	36.50	295700
1999-05-05	36.13	36.88	36.06	36.81	222200
1999-05-06	36.75	36.75	35.00	36.38	296900
1999-05-07	36.25	37.63	36.25	37.13	172300
1999-05-10	37.00	37.50	36.75	37.00	223700
1999-05-11	37.00	37.44	36.50	37.31	213500
1999-05-12	37.00	37.06	36.00	36.63	295700
1999-05-13	36.88	37.56	36.75	37.56	243800
1999-05-14	37.50	37.50	36.38	36.56	218800
1999-05-17	36.63	36.63	36.00	36.38	178800
1999-05-18	36.31	36.63	36.31	36.56	177600
1999-05-19	36.63	37.25	36.50	37.25	146300
1999-05-20	37.06	37.44	37.06	37.38	154600
1999-05-21	37.19	37.44	36.63	36.63	202000
1999-05-24	36.81	37.25	36.63	36.69	139100
1999-05-25	36.88	37.44	36.63	36.69	197300
1999-05-26	36.81	37.19	35.50	36.00	292200
1999-05-27	35.75	35.75	35.00	35.19	276400
1999-05-28	35.19	36.44	35.19	36.00	298100
1999-06-01	36.00	36.31	35.06	36.31	296100
1999-06-02	36.31	36.69	36.19	36.44	311100
1999-06-03	36.13	36.50	36.13	36.25	182900
1999-06-04	36.38	36.44	35.31	35.56	224900
1999-06-07	35.31	35.56	34.50	35.25	331200
1999-06-08	35.38	35.69	35.06	35.56	336000
1999-06-09	35.56	36.13	34.88	34.94	446000
1999-06-10	34.69	35.06	34.13	34.75	430200
1999-06-11	34.56	34.69	33.81	34.50	383400
1999-06-14	34.25	34.94	33.56	34.06	194500
1999-06-15	33.69	34.56	33.69	34.13	698800
1999-06-16	34.25	35.44	34.25	35.00	307800
1999-06-17	34.88	35.38	34.44	35.00	410700
1999-06-18	34.69	35.31	34.69	35.19	415500
1999-06-21	34.63	35.25	34.50	34.94	118800
1999-06-22	34.88	35.19	34.69	34.75	384900
1999-06-23	34.81	35.06	34.50	34.75	260100
1999-06-24	34.75	35.00	34.31	34.75	292900
1999-06-25	34.50	35.38	34.50	34.88	331000
1999-06-28	34.63	36.38	34.56	36.00	578400
1999-06-29	36.19	36.31	35.31	35.81	223600
1999-06-30	35.69	35.88	34.81	35.69	262800
1999-07-01	35.75	36.94	35.75	36.88	361900
1999-07-02	36.63	36.94	35.81	36.06	270200
1999-07-06	35.94	36.13	35.38	35.88	401400
1999-07-07	36.00	36.13	35.75	35.88	176800
1999-07-08	35.88	35.88	35.44	35.63	513200
1999-07-09	35.63	35.88	35.13	35.56	311600
1999-07-12	36.00	36.00	35.00	35.13	181600
1999-07-13	35.25	35.38	34.81	34.81	188600
1999-07-14	34.81	35.75	34.81	35.00	481500
1999-07-15	35.25	35.81	35.25	35.56	527300
1999-07-16	35.50	35.88	35.19	35.75	631500
1999-07-19	35.75	35.88	34.13	35.00	430500
1999-07-20	34.38	34.75	33.81	34.19	1570400
1999-07-21	34.69	34.69	34.19	34.44	717600
1999-07-22	34.38	34.38	33.88	34.00	677100
1999-07-23	33.94	34.06	33.50	34.00	417700
1999-07-26	33.88	34.06	33.44	33.94	259200
1999-07-27	34.00	34.94	33.75	34.88	653400
1999-07-28	34.88	35.00	34.00	34.19	621600
1999-07-29	34.44	34.44	33.13	33.25	368200
1999-07-30	33.38	33.44	32.81	32.88	325700
1999-08-02	32.75	34.25	32.63	33.69	378200
1999-08-03	33.88	34.13	33.50	33.63	242100
1999-08-04	33.38	33.44	32.00	32.00	215200
1999-08-05	31.50	34.13	31.25	34.06	620300
1999-08-06	33.81	33.94	32.56	32.81	520800
1999-08-09	32.75	33.00	32.69	32.75	100100
1999-08-10	32.63	32.75	31.81	32.19	176300
1999-08-11	32.19	32.69	31.88	32.69	146600
1999-08-12	32.81	33.94	32.63	33.25	485100
1999-08-13	33.13	34.00	33.06	33.88	253600
1999-08-16	33.75	33.81	33.31	33.81	323700
1999-08-17	33.88	33.88	32.81	33.25	238600
1999-08-18	33.13	33.50	32.75	33.38	219800
1999-08-19	33.13	33.25	32.31	32.94	225700
1999-08-20	28.13	28.50	27.50	28.06	3365300
1999-08-23	28.31	29.50	28.25	29.19	3111500
1999-08-24	29.19	30.13	29.00	30.00	1023600
1999-08-25	30.38	30.38	29.50	29.88	762400
1999-08-26	29.94	29.94	29.50	29.81	557900
1999-08-27	29.56	29.88	29.38	29.69	540900
1999-08-30	29.63	29.81	29.19	29.50	460400
1999-08-31	29.31	30.88	29.31	30.50	863400
1999-09-01	30.75	31.00	30.00	30.25	668300
1999-09-02	30.00	30.06	29.19	29.69	366100
1999-09-03	30.00	31.00	29.75	30.31	744900
1999-09-07	30.50	30.75	30.13	30.25	500500
1999-09-08	30.19	30.88	30.19	30.75	656900
1999-09-09	30.81	30.88	30.13	30.50	501200
1999-09-10	30.50	30.50	29.00	29.13	948500
1999-09-13	29.19	29.25	28.06	28.31	726200
1999-09-14	28.13	28.25	26.75	27.94	1150200
1999-09-15	28.00	28.50	28.00	28.44	637300
1999-09-16	28.44	28.44	27.50	27.81	754500
1999-09-17	27.88	28.25	27.81	28.06	354100
1999-09-20	28.00	28.00	27.00	27.31	246100
1999-09-21	27.19	27.94	26.94	27.94	493700
1999-09-22	27.81	27.81	27.25	27.75	429100
1999-09-23	27.69	28.13	27.63	27.69	339400
1999-09-24	27.63	27.94	27.25	27.38	242700
1999-09-27	27.50	28.00	27.25	27.63	387800
1999-09-28	27.63	27.69	27.06	27.31	331600
1999-09-29	27.31	28.13	27.25	28.00	558900
1999-09-30	27.88	28.13	27.63	28.13	281500
1999-10-01	28.06	28.06	27.13	27.69	256900
1999-10-04	27.69	27.88	26.25	26.88	562600
1999-10-05	26.94	27.00	26.19	26.25	674300
1999-10-06	26.25	26.38	25.44	26.25	856200
1999-10-07	26.50	26.94	26.50	26.63	427300
1999-10-08	26.69	27.44	26.38	27.00	460400
1999-10-11	26.88	27.00	26.19	26.38	140100
1999-10-12	26.38	26.56	25.50	26.56	265900
1999-10-13	26.50	26.50	24.56	24.56	238800
1999-10-14	24.75	25.69	24.75	25.69	462700
1999-10-15	25.69	25.69	24.88	25.06	271200
1999-10-18	25.00	25.50	24.50	24.88	376200
1999-10-19	25.25	25.50	24.44	24.69	829600
1999-10-20	24.81	25.81	24.75	25.69	369900
1999-10-21	25.44	26.38	24.56	26.00	315600
1999-10-22	26.44	26.88	25.88	26.56	400600
1999-10-25	26.38	26.38	25.69	25.69	243200
1999-10-26	25.88	26.44	25.50	25.56	405500
1999-10-27	25.69	26.31	25.56	26.19	262800
1999-10-28	26.38	27.38	26.38	27.38	306100
1999-10-29	27.50	27.56	26.88	27.00	322400
1999-11-01	27.38	27.88	27.19	27.56	530700
1999-11-02	27.38	28.31	27.38	27.69	664900
1999-11-03	27.63	28.06	27.44	27.63	344300
1999-11-04	27.63	27.88	27.25	27.31	255200
1999-11-05	27.56	28.13	27.56	27.56	215900
1999-11-08	27.50	27.81	27.25	27.69	332800
1999-11-09	27.88	27.88	26.31	26.69	518300
1999-11-10	26.81	27.38	26.63	27.00	288500
1999-11-11	26.81	27.00	26.25	26.56	468200
1999-11-12	26.13	26.13	24.56	25.69	1655700
1999-11-15	25.69	26.50	25.44	26.25	642200
1999-11-16	26.25	27.13	26.06	26.94	540500
1999-11-17	26.94	27.00	26.00	26.06	243000
1999-11-18	26.19	26.69	25.63	25.69	244500
1999-11-19	25.25	25.75	24.81	25.75	400400
1999-11-22	25.44	25.44	24.69	24.75	241600
1999-11-23	24.94	24.94	23.75	23.94	721600
1999-11-24	23.81	24.00	23.00	23.81	725800
1999-11-26	24.00	24.25	23.75	24.13	297100
1999-11-29	23.63	24.75	23.63	24.38	747600
1999-11-30	24.13	25.06	24.00	24.75	464200
1999-12-01	24.31	24.88	24.06	24.44	418000
1999-12-02	24.31	24.56	24.00	24.06	280600
1999-12-03	24.13	24.56	24.13	24.19	254500
1999-12-06	24.06	24.44	24.00	24.00	314700
1999-12-07	24.00	24.06	23.25	23.31	666900
1999-12-08	23.31	23.69	23.00	23.19	579000
1999-12-09	23.13	23.63	23.13	23.50	452100
1999-12-10	23.25	23.50	22.69	23.00	374400
1999-12-13	23.00	23.13	22.88	22.94	330500
1999-12-14	22.94	23.13	22.19	22.38	576000
1999-12-15	22.25	22.69	22.06	22.19	785800
1999-12-16	22.13	22.13	21.31	21.69	461700
1999-12-17	21.44	21.56	20.13	20.56	1019300
1999-12-20	20.56	22.44	20.25	22.31	871300
1999-12-21	21.94	22.25	20.88	21.69	696300
1999-12-22	21.69	22.38	21.25	22.31	591000
1999-12-23	22.44	23.88	22.38	23.13	678000
1999-12-27	22.88	23.06	22.25	22.63	456300
1999-12-28	22.81	23.31	22.63	23.06	505300
1999-12-29	23.25	23.44	23.00	23.06	374000
1999-12-30	23.06	23.50	23.06	23.31	353700
1999-12-31	23.19	23.81	23.13	23.56	276700
2000-01-03	23.06	23.25	21.06	22.38	440100
2000-01-04	21.88	22.25	21.56	21.63	529100
2000-01-05	21.81	22.19	21.31	21.38	362400
2000-01-06	21.63	21.63	20.81	21.13	491100
2000-01-07	21.44	22.38	21.06	22.13	357000
2000-01-10	21.88	22.19	21.81	21.94	270200
2000-01-11	21.88	22.63	21.88	22.56	478700
2000-01-12	22.31	22.50	21.06	21.56	333100
2000-01-13	21.50	21.56	20.00	20.31	822600
2000-01-14	20.75	21.25	20.19	21.25	759200
2000-01-18	21.19	21.56	20.88	21.06	433200
2000-01-19	21.00	21.69	20.94	21.19	366200
2000-01-20	21.31	21.50	20.63	20.69	268600
2000-01-21	21.06	21.13	20.25	20.44	406600
2000-01-24	20.38	20.50	19.88	19.88	710800
2000-01-25	20.25	23.38	20.13	21.25	1474900
2000-01-26	21.13	21.38	20.19	21.25	877900
2000-01-27	21.44	22.38	21.06	21.44	1049800
2000-01-28	21.50	21.75	21.25	21.56	762300
2000-01-31	21.56	21.63	20.88	21.50	358900
2000-02-01	21.31	21.31	20.63	21.00	788700
2000-02-02	20.75	21.63	20.75	21.50	595900
2000-02-03	22.25	22.25	21.25	21.75	530600
2000-02-04	21.94	22.00	21.31	21.63	445700
2000-02-07	21.38	21.44	21.06	21.31	211900
2000-02-08	21.50	22.06	21.31	22.06	349700
2000-02-09	21.63	21.69	21.13	21.50	494500
2000-02-10	21.63	22.19	21.44	21.94	581700
2000-02-11	22.50	22.88	21.88	22.19	863500
2000-02-14	22.81	22.81	21.88	22.00	366100
2000-02-15	21.94	22.31	21.63	21.94	455800
2000-02-16	21.94	22.06	21.50	21.75	424000
2000-02-17	21.69	21.88	21.50	21.75	426500
2000-02-18	22.00	22.13	21.31	21.31	590400
2000-02-22	20.94	21.25	20.56	21.19	423700
2000-02-23	20.94	22.00	20.94	21.75	378300
2000-02-24	21.81	22.00	20.44	21.94	508300
2000-02-25	21.94	21.94	21.00	21.38	425700
2000-02-28	21.00	21.19	20.63	21.19	460900
2000-02-29	21.19	21.63	20.94	21.19	312200
2000-03-01	21.25	21.25	20.88	21.06	273400
2000-03-02	21.25	21.38	20.63	21.13	1622000
2000-03-03	20.75	21.81	20.69	21.00	418000
2000-03-06	20.75	21.25	20.44	21.06	374300
2000-03-07	20.81	21.38	20.63	20.81	507800
2000-03-08	20.56	21.00	20.38	20.94	328200
2000-03-09	21.00	21.94	20.81	21.44	553100
2000-03-10	21.13	22.13	21.06	22.06	361800
2000-03-13	21.56	22.06	21.38	22.00	548600
2000-03-14	21.75	22.00	21.50	21.56	309900
2000-03-15	21.31	22.25	21.13	22.19	505400
2000-03-16	22.88	24.38	22.63	24.31	644800
2000-03-17	22.00	24.19	22.00	24.00	873600
2000-03-20	23.75	23.88	22.19	22.75	446600
2000-03-21	23.00	23.06	22.25	22.88	334700
2000-03-22	23.31	23.31	22.25	23.13	395600
2000-03-23	22.88	24.06	22.56	24.00	447600
2000-03-24	24.00	24.38	23.69	24.25	485100
2000-03-27	24.25	24.94	24.25	24.75	387300
2000-03-28	25.00	25.50	24.94	24.94	421900
2000-03-29	24.69	25.00	24.00	24.25	567900
2000-03-30	24.25	24.88	24.19	24.69	352800
2000-03-31	25.00	25.44	24.56	25.25	405200
2000-04-03	25.31	26.00	25.00	26.00	455700
2000-04-04	25.88	26.50	25.50	25.75	470200
2000-04-05	25.88	26.25	25.19	25.94	337300
2000-04-06	25.69	27.19	25.69	27.06	359300
2000-04-07	27.25	29.69	26.25	28.31	593200
2000-04-10	28.13	28.13	27.44	27.69	219800
2000-04-11	27.56	28.69	27.13	28.06	316100
2000-04-12	28.06	29.25	27.19	28.63	409200
2000-04-13	28.50	28.50	26.81	27.06	475400
2000-04-14	27.13	27.13	25.50	26.44	751700
2000-04-17	26.19	26.38	25.75	25.94	920100
2000-04-18	25.94	26.06	25.31	25.50	1130700
2000-04-19	25.50	25.63	24.69	24.69	804000
2000-04-20	24.81	25.75	24.75	25.56	479000
2000-04-24	25.31	25.94	25.13	25.31	331300
2000-04-25	25.44	26.88	25.19	26.44	525500
2000-04-26	26.19	26.25	25.06	25.13	547900
2000-04-27	24.94	25.00	24.00	24.75	468800
2000-04-28	24.75	24.75	24.38	24.38	272600
2000-05-01	24.44	25.38	24.44	25.00	433100
2000-05-02	24.94	25.13	24.69	24.75	542700
2000-05-03	24.75	24.81	24.06	24.63	686500
2000-05-04	24.56	25.63	24.56	24.88	644000
2000-05-05	24.94	25.56	24.94	25.06	268800
2000-05-08	25.00	25.56	24.56	24.94	332500
2000-05-09	24.94	25.25	24.38	24.50	550100
2000-05-10	24.56	24.56	23.38	23.81	474900
2000-05-11	23.88	24.31	23.50	24.13	516900
2000-05-12	24.19	24.75	23.75	24.38	273700
2000-05-15	24.63	25.06	24.63	24.81	192500
2000-05-16	24.88	25.44	24.81	24.81	399300
2000-05-17	24.75	24.94	24.56	24.63	395200
2000-05-18	24.63	25.69	24.63	25.00	409800
2000-05-19	24.56	25.00	24.56	24.88	300400
2000-05-22	24.88	25.06	24.56	24.63	262900
2000-05-23	24.50	25.88	24.38	25.69	483800
2000-05-24	25.69	26.75	25.50	25.81	777600
2000-05-25	26.06	26.50	26.00	26.13	281800
2000-05-26	26.75	27.25	26.50	26.94	526800
2000-05-30	26.75	27.38	26.69	27.31	319500
2000-05-31	27.31	27.88	27.13	27.69	315600
2000-06-01	27.63	28.06	27.50	27.63	457400
2000-06-02	27.69	28.38	27.56	28.06	397500
2000-06-05	27.81	28.44	27.69	28.06	275900
2000-06-06	27.81	27.88	27.38	27.75	169300
2000-06-07	27.63	28.13	27.56	28.00	384600
2000-06-08	28.06	28.25	27.75	27.88	205100
2000-06-09	27.75	28.06	27.31	27.88	173600
2000-06-12	28.13	28.13	26.88	27.00	160400
2000-06-13	26.94	27.38	26.75	27.06	126000
2000-06-14	26.94	27.25	26.50	26.88	475600
2000-06-15	26.63	26.94	26.00	26.63	413100
2000-06-16	25.75	26.22	25.75	26.19	443700
2000-06-19	26.06	26.19	25.50	25.88	309000
2000-06-20	25.88	26.63	25.81	26.19	197900
2000-06-21	25.94	26.38	25.81	26.06	191500
2000-06-22	25.88	26.31	25.69	25.81	250100
2000-06-23	25.88	26.38	25.88	26.25	159400
2000-06-26	26.25	26.38	25.50	25.88	137100
2000-06-27	25.69	26.50	25.63	26.25	293400
2000-06-28	26.50	27.25	26.38	26.84	283500
2000-06-29	26.56	27.13	26.50	27.00	230100
2000-06-30	26.75	27.00	26.19	26.25	372000
2000-07-03	26.38	26.88	26.06	26.88	125700
2000-07-05	26.75	26.75	26.25	26.25	138800
2000-07-06	26.38	26.38	25.94	26.00	147200
2000-07-07	26.25	26.69	26.06	26.38	143500
2000-07-10	26.13	26.38	25.50	25.69	317700
2000-07-11	25.50	25.88	25.19	25.81	314400
2000-07-12	25.81	26.19	25.50	26.19	208100
2000-07-13	26.00	26.19	25.56	25.88	207100
2000-07-14	25.75	26.63	25.75	26.50	220600
2000-07-17	25.88	26.38	25.63	25.91	181300
2000-07-18	25.19	25.75	25.19	25.19	242100
2000-07-19	25.25	25.81	25.19	25.44	183800
2000-07-20	25.25	25.75	25.25	25.31	228700
2000-07-21	25.38	26.00	25.38	25.69	295000
2000-07-24	25.56	25.56	25.19	25.38	186000
2000-07-25	25.19	25.63	25.19	25.38	356300
2000-07-26	25.38	25.38	23.94	23.94	640000
2000-07-27	23.94	24.31	23.56	23.75	327400
2000-07-28	23.69	24.06	23.25	23.31	125600
2000-07-31	23.81	23.81	23.38	23.63	330200
2000-08-01	23.69	24.63	23.63	24.50	224900
2000-08-02	24.75	24.75	23.88	24.13	215900
2000-08-03	24.31	24.63	24.06	24.25	282700
2000-08-04	24.63	25.25	24.56	25.13	197900
2000-08-07	24.88	25.19	24.31	24.75	193100
2000-08-08	24.75	25.00	24.38	24.75	94600
2000-08-09	24.50	24.75	24.19	24.75	115600
2000-08-10	25.00	26.00	24.94	25.19	358500
2000-08-11	25.13	25.19	24.94	25.13	100300
2000-08-14	25.06	25.69	25.00	25.69	387800
2000-08-15	25.56	25.81	25.31	25.56	233200
2000-08-16	25.56	25.94	25.31	25.44	97400
2000-08-17	25.69	25.69	24.94	25.13	90700
2000-08-18	25.00	25.44	24.75	25.38	322000
2000-08-21	25.38	25.44	25.00	25.19	171200
2000-08-22	25.06	25.19	25.00	25.00	114500
2000-08-23	25.00	25.13	24.69	25.06	294800
2000-08-24	24.88	25.50	24.69	25.00	441100
2000-08-25	24.81	24.94	24.75	24.81	113200
2000-08-28	24.75	25.38	24.75	25.06	158700
2000-08-29	24.94	25.31	24.81	25.13	205200
2000-08-30	25.00	25.75	24.94	25.19	292800
2000-08-31	25.00	25.88	25.00	25.44	290100
2000-09-01	25.00	25.38	24.94	25.06	281100
2000-09-05	25.06	25.44	25.00	25.19	193700
2000-09-06	25.13	25.69	24.94	25.50	378300
2000-09-07	25.25	25.25	24.63	24.75	329500
2000-09-08	24.69	26.44	24.63	26.13	426700
2000-09-11	26.00	26.50	26.00	26.13	270900
2000-09-12	26.00	26.63	26.00	26.50	351100
2000-09-13	26.25	26.88	26.19	26.50	431900
2000-09-14	26.44	26.81	26.31	26.31	302900
2000-09-15	26.00	26.00	25.63	25.69	286600
2000-09-18	25.44	25.44	24.69	25.06	303900
2000-09-19	25.06	25.56	24.63	25.19	337100
2000-09-20	25.00	25.00	24.44	24.69	399000
2000-09-21	24.69	25.00	24.38	24.88	337900
2000-09-22	24.94	25.88	24.63	25.50	341200
2000-09-25	25.31	25.75	25.19	25.38	225400
2000-09-26	25.50	25.81	24.50	25.25	361900
2000-09-27	25.50	26.25	25.25	26.19	428300
2000-09-28	26.19	27.25	26.19	27.19	407100
2000-09-29	27.13	27.19	26.31	26.94	255900
2000-10-02	27.75	27.75	26.00	26.69	516600
2000-10-03	27.50	29.94	27.31	29.94	1590700
2000-10-04	29.69	32.38	29.56	30.06	1655500
2000-10-05	29.81	31.44	29.81	30.81	621000
2000-10-06	30.69	30.69	28.88	29.19	876800
2000-10-09	29.44	29.44	28.00	28.81	181000
2000-10-10	28.88	28.88	28.06	28.44	227000
2000-10-11	28.31	29.19	27.50	28.81	354600
2000-10-12	28.81	28.81	28.13	28.75	475600
2000-10-13	28.88	29.25	28.19	29.25	289100
2000-10-16	29.25	30.19	29.13	29.38	292500
2000-10-17	29.13	29.38	28.69	28.81	196000
2000-10-18	28.63	28.75	28.06	28.56	241400
2000-10-19	28.50	30.94	28.50	30.81	512200
2000-10-20	30.56	31.00	30.56	30.88	305000
2000-10-23	30.94	31.00	30.56	30.94	184700
2000-10-24	31.00	31.44	30.94	31.13	466000
2000-10-25	31.00	31.44	31.00	31.25	291300
2000-10-26	31.44	31.88	31.25	31.81	312500
2000-10-27	31.69	32.19	31.25	32.19	347500
2000-10-30	32.44	33.75	32.44	33.50	347800
2000-10-31	33.38	34.63	33.38	34.50	573900
2000-11-01	34.44	35.06	34.38	35.00	772900
2000-11-02	35.00	36.50	34.75	35.38	1010900
2000-11-03	35.50	35.63	34.56	34.69	445900
2000-11-06	34.81	34.81	33.81	34.19	503300
2000-11-07	34.19	34.81	33.81	34.19	219600
2000-11-08	34.13	35.25	33.94	35.00	335500
2000-11-09	35.00	35.38	34.00	34.81	271900
2000-11-10	34.63	34.69	33.69	33.94	210300
2000-11-13	33.69	33.75	33.19	33.75	210300
2000-11-14	33.94	34.25	33.06	34.06	417700
2000-11-15	34.00	34.75	34.00	34.69	510000
2000-11-16	34.69	35.38	34.38	34.94	267500
2000-11-17	34.81	35.38	34.44	34.94	225000
2000-11-20	34.94	34.94	33.88	34.38	151600
2000-11-21	34.50	34.50	33.63	34.38	169100
2000-11-22	34.25	34.31	32.88	33.56	262800
2000-11-24	33.75	34.00	33.56	33.81	94500
2000-11-27	34.00	34.00	33.56	33.75	338800
2000-11-28	33.69	33.94	33.19	33.44	367200
2000-11-29	33.31	33.50	33.00	33.44	459800
2000-11-30	33.50	33.50	33.00	33.25	427700
2000-12-01	33.25	33.50	33.06	33.25	418800
2000-12-04	33.25	33.50	32.88	33.19	342900
2000-12-05	33.25	33.75	33.13	33.50	914800
2000-12-06	33.31	33.44	31.25	31.63	881500
2000-12-07	31.63	33.50	31.38	33.06	749500
2000-12-08	32.63	33.00	32.38	32.75	271300
2000-12-11	32.63	32.63	32.13	32.31	297700
2000-12-12	31.56	32.00	30.31	31.63	711200
2000-12-13	31.75	31.88	28.81	29.13	1012500
2000-12-14	29.31	29.81	27.06	28.69	885400
2000-12-15	28.25	29.00	27.75	28.75	684100
2000-12-18	28.50	28.50	27.63	28.00	790900
2000-12-19	28.00	28.06	27.38	27.38	543700
2000-12-20	27.50	27.50	26.69	26.94	480300
2000-12-21	27.06	27.81	26.94	27.06	378400
2000-12-22	27.06	27.69	27.00	27.38	292000
2000-12-26	27.44	28.19	27.31	28.13	391700
2000-12-27	28.13	29.00	27.94	28.81	565300
2000-12-28	28.69	29.25	28.50	29.00	264200
2000-12-29	28.75	29.75	28.13	28.69	387900
2001-01-02	28.75	28.75	27.69	28.00	401400
2001-01-03	28.50	29.00	28.00	28.94	295600
2001-01-04	28.69	29.00	28.31	28.63	425200
2001-01-05	28.31	28.44	28.06	28.38	225700
2001-01-08	28.25	28.25	27.44	27.94	338300
2001-01-09	27.69	28.50	27.69	28.50	470400
2001-01-10	28.44	28.81	28.06	28.69	367300
2001-01-11	29.13	29.13	28.06	28.38	379500
2001-01-12	28.63	28.88	28.25	28.75	319500
2001-01-16	29.38	29.44	28.56	29.06	244500
2001-01-17	29.13	29.50	28.81	29.44	208300
2001-01-18	29.31	29.31	28.75	28.75	338200
2001-01-19	28.56	29.13	28.50	28.81	306300
2001-01-22	28.56	28.69	28.44	28.69	670100
2001-01-23	28.81	30.75	28.56	30.38	452200
2001-01-24	30.13	30.69	30.06	30.69	186700
2001-01-25	29.81	30.00	28.56	29.75	590700
2001-01-26	29.25	29.50	28.94	29.06	322200
2001-01-29	28.81	29.65	28.68	29.07	583300
2001-01-30	29.32	29.66	28.40	29.43	400700
2001-01-31	29.35	30.02	29.00	29.65	391800
2001-02-01	29.90	31.00	29.65	30.96	443500
2001-02-02	30.96	31.25	30.42	30.77	354900
2001-02-05	30.52	31.35	30.50	31.25	311900
2001-02-06	31.10	31.75	31.00	31.05	351700
2001-02-07	31.28	32.53	31.28	32.14	481600
2001-02-08	32.15	32.75	31.52	32.14	491700
2001-02-09	32.15	33.08	31.73	32.98	400400
2001-02-12	32.51	32.62	32.01	32.31	390300
2001-02-13	32.51	32.52	32.31	32.34	259400
2001-02-14	32.31	32.76	32.05	32.41	252900
2001-02-15	32.30	32.48	31.80	32.20	213700
2001-02-16	32.19	32.31	31.97	32.20	216000
2001-02-20	31.99	32.05	31.27	31.57	511100
2001-02-21	31.57	31.98	31.24	31.44	284400
2001-02-22	31.19	31.19	30.35	30.60	466800
2001-02-23	30.30	30.30	29.41	30.29	587700
2001-02-26	30.29	30.50	30.20	30.45	413900
2001-02-27	30.65	31.30	30.41	30.80	380800
2001-02-28	31.00	31.00	30.26	30.31	315700
2001-03-01	30.31	31.00	29.77	30.76	313900
2001-03-02	31.00	32.00	30.51	31.76	402800
2001-03-05	31.51	32.12	31.16	31.25	347700
2001-03-06	30.75	32.00	30.75	31.92	280100
2001-03-07	32.00	32.00	30.95	31.45	839300
2001-03-08	31.70	32.50	31.61	32.43	458300
2001-03-09	32.18	32.61	31.75	32.45	473600
2001-03-12	32.45	32.45	30.95	30.96	211300
2001-03-13	30.56	30.72	30.24	30.51	465900
2001-03-14	30.40	30.40	29.67	29.98	242600
2001-03-15	30.05	30.45	30.00	30.24	484300
2001-03-16	30.00	30.43	29.99	30.13	582600
2001-03-19	30.12	30.31	30.05	30.16	223000
2001-03-20	30.15	30.75	30.00	30.07	243300
2001-03-21	30.05	30.10	29.37	29.50	505400
2001-03-22	29.50	29.50	28.38	28.97	369600
2001-03-23	29.00	30.20	28.85	30.19	303200
2001-03-26	30.44	30.78	30.30	30.46	280500
2001-03-27	30.41	30.83	30.23	30.81	189300
2001-03-28	30.60	31.05	30.48	30.71	248000
2001-03-29	30.55	31.81	30.55	31.59	425700
2001-03-30	31.65	31.90	31.02	31.25	703400
2001-04-02	31.15	31.87	30.80	30.99	331100
2001-04-03	30.55	30.90	29.60	30.00	353700
2001-04-04	30.00	30.15	29.70	29.90	637600
2001-04-05	30.00	30.35	29.78	30.01	645000
2001-04-06	30.00	30.39	29.77	29.95	456800
2001-04-09	29.99	30.59	29.77	30.00	264200
2001-04-10	30.00	30.75	29.85	30.50	826500
2001-04-11	30.10	30.99	30.05	30.29	343200
2001-04-12	30.25	30.70	29.91	30.02	392900
2001-04-16	30.20	30.42	29.90	30.10	413200
2001-04-17	30.10	30.48	30.00	30.47	586500
2001-04-18	30.90	32.35	30.77	31.68	692500
2001-04-19	31.90	32.31	31.65	31.75	422900
2001-04-20	31.90	32.60	31.79	32.56	1303400
2001-04-23	32.40	32.61	31.55	32.00	388700
2001-04-24	32.00	32.23	31.85	31.95	430100
2001-04-25	32.10	32.55	32.00	32.42	350800
2001-04-26	32.20	33.05	32.15	32.84	569000
2001-04-27	32.85	33.22	32.77	33.00	314700
2001-04-30	33.00	33.25	32.74	33.07	588000
2001-05-01	33.07	33.07	32.81	32.99	348900
2001-05-02	32.90	33.11	32.50	32.75	405900
2001-05-03	32.75	32.85	32.31	32.80	173500
2001-05-04	32.55	32.98	32.28	32.91	394000
2001-05-07	33.00	33.15	32.77	33.00	414400
2001-05-08	32.65	32.95	32.10	32.28	618400
2001-05-09	32.40	32.45	32.10	32.45	440800
2001-05-10	32.40	33.19	32.31	33.00	390300
2001-05-11	32.95	33.26	32.76	33.26	302700
2001-05-14	33.02	33.70	33.02	33.66	262500
2001-05-15	33.75	33.76	32.79	32.99	970700
2001-05-16	33.23	34.45	32.99	34.43	545000
2001-05-17	34.20	34.95	34.15	34.94	378000
2001-05-18	34.94	34.98	34.45	34.65	358200
2001-05-21	34.80	35.00	34.40	34.65	438000
2001-05-22	34.90	35.25	34.90	35.02	426900
2001-05-23	35.30	35.30	33.49	33.50	667100
2001-05-24	34.15	34.70	33.87	34.06	645000
2001-05-25	34.30	34.58	33.90	34.33	258100
2001-05-29	34.13	34.75	34.05	34.41	292100
2001-05-30	34.41	34.75	34.09	34.23	311000
2001-05-31	34.48	35.25	34.45	35.08	474300
2001-06-01	34.90	35.15	34.74	35.00	231600
2001-06-04	35.00	35.56	34.85	35.45	279400
2001-06-05	35.45	36.11	35.45	36.05	345700
2001-06-06	35.80	36.14	35.51	35.65	238000
2001-06-07	35.55	35.95	35.50	35.90	193500
2001-06-08	36.10	36.10	35.75	35.96	200400
2001-06-11	35.85	36.18	35.42	35.72	216600
2001-06-12	35.70	35.71	34.85	35.40	262000
2001-06-13	35.40	36.05	35.20	35.67	208700
2001-06-14	35.67	35.90	35.20	35.31	345600
2001-06-15	35.03	36.01	35.03	35.92	444700
2001-06-18	35.93	36.73	35.90	36.65	509400
2001-06-19	36.85	37.81	36.85	37.81	800700
2001-06-20	37.60	38.03	36.97	37.85	554700
2001-06-21	37.80	38.65	37.45	38.20	472200
2001-06-22	38.20	38.45	37.90	38.21	319500
2001-06-25	38.30	38.76	37.10	37.35	382400
2001-06-26	37.35	37.35	36.21	36.55	630800
2001-06-27	36.55	36.99	36.30	36.78	565300
2001-06-28	36.95	37.55	36.94	37.04	516200
2001-06-29	37.05	37.10	36.57	36.68	469400
2001-07-02	36.67	37.25	36.62	37.01	338900
2001-07-03	37.00	37.25	36.69	37.10	210800
2001-07-05	37.10	37.80	36.69	37.28	908000
2001-07-06	36.90	37.00	36.25	36.76	500300
2001-07-09	22.00	22.00	21.35	21.49	429600
2001-07-10	21.49	21.75	21.11	21.25	731600
2001-07-11	21.20	21.60	20.60	21.40	1298200
2001-07-12	21.48	22.35	21.36	22.26	881600
2001-07-13	22.26	22.83	21.75	22.40	1314000
2001-07-16	22.50	22.65	22.32	22.50	493700
2001-07-17	22.43	22.82	22.23	22.66	396800
2001-07-18	22.60	22.95	22.30	22.88	440400
2001-07-19	22.13	22.90	22.11	22.40	569200
2001-07-20	22.15	23.30	22.14	22.99	615600
2001-07-23	22.99	23.40	22.80	23.20	551900
2001-07-24	23.40	23.40	22.60	22.96	299500
2001-07-25	22.85	22.91	22.63	22.83	326600
2001-07-26	23.00	23.25	22.70	23.20	337800
2001-07-27	23.20	23.20	22.60	23.01	245500
2001-07-30	24.75	24.75	23.10	23.30	672800
2001-07-31	23.30	23.90	23.30	23.66	376700
2001-08-01	23.55	23.95	23.30	23.70	343100
2001-08-02	23.90	23.91	23.32	23.72	215100
2001-08-03	23.72	24.00	23.31	23.83	208000
2001-08-06	23.84	23.97	22.90	23.93	314500
2001-08-07	23.77	24.24	23.71	24.18	364900
2001-08-08	23.82	24.70	23.82	24.30	546800
2001-08-09	24.20	24.98	23.92	24.95	642600
2001-08-10	24.80	25.15	24.71	24.99	388900
2001-08-13	25.00	25.00	24.50	24.62	412500
2001-08-14	24.63	24.65	24.25	24.54	368700
2001-08-15	24.79	25.15	24.25	24.99	442900
2001-08-16	25.20	25.65	24.55	25.65	458400
2001-08-17	25.30	25.99	24.95	25.73	423200
2001-08-20	26.20	26.45	26.00	26.45	650100
2001-08-21	26.40	26.48	25.55	25.61	733800
2001-08-22	26.00	26.35	25.69	25.98	535400
2001-08-23	25.73	26.20	25.50	26.14	473200
2001-08-24	25.89	26.49	25.85	26.27	609800
2001-08-27	26.48	27.20	25.80	27.00	707300
2001-08-28	26.75	26.90	25.50	26.45	684100
2001-08-29	26.35	26.71	26.17	26.70	486700
2001-08-30	26.60	27.41	26.60	26.97	841400
2001-08-31	26.50	26.80	25.95	26.03	720300
2001-09-04	26.25	26.35	25.18	25.48	699400
2001-09-05	25.50	25.60	24.70	25.33	496200
2001-09-06	25.00	25.10	24.15	24.36	381800
2001-09-07	24.30	24.40	23.61	23.78	392700
2001-09-10	23.40	24.00	23.40	23.63	535600
2001-09-17	24.25	24.27	22.30	22.40	745500
2001-09-18	22.40	22.57	22.05	22.55	780100
2001-09-19	22.70	22.90	21.80	21.92	633200
2001-09-20	21.90	21.90	21.02	21.11	518100
2001-09-21	18.60	21.00	18.60	20.47	767700
2001-09-24	20.70	21.95	20.49	21.80	912100
2001-09-25	22.50	22.72	21.76	22.03	795500
2001-09-26	22.28	22.45	21.61	21.70	830800
2001-09-27	21.85	21.90	21.25	21.80	496300
2001-09-28	21.85	22.00	21.65	21.90	552600
2001-10-01	22.00	22.00	21.45	21.80	399300
2001-10-02	21.65	21.95	21.55	21.95	679700
2001-10-03	22.13	22.50	21.80	22.44	372400
2001-10-04	22.40	22.98	22.38	22.75	953100
2001-10-05	22.65	23.15	22.34	22.94	401900
2001-10-08	22.94	23.10	22.60	22.97	403400
2001-10-09	22.55	22.98	22.55	22.89	299600
2001-10-10	22.80	23.62	22.65	23.30	459900
2001-10-11	23.20	24.01	23.20	23.98	485300
2001-10-12	23.95	24.15	23.24	24.02	518600
2001-10-15	23.95	24.05	23.50	23.54	293800
2001-10-16	23.30	23.80	23.30	23.58	233100
2001-10-17	23.83	24.05	23.04	23.15	305700
2001-10-18	22.84	23.05	22.55	23.00	378900
2001-10-19	23.00	23.35	23.00	23.35	354800
2001-10-22	23.20	23.71	23.20	23.65	202100
2001-10-23	23.65	24.07	23.45	23.98	248200
2001-10-24	23.95	23.95	23.30	23.58	241900
2001-10-25	23.55	23.55	23.02	23.40	282000
2001-10-26	23.15	23.27	23.02	23.15	482700
2001-10-29	22.90	23.01	22.75	22.90	683100
2001-10-30	22.50	22.60	22.00	22.23	279000
2001-10-31	22.00	22.55	22.00	22.36	645400
2001-11-01	22.30	22.81	22.05	22.81	244300
2001-11-02	22.65	22.99	22.60	22.80	200700
2001-11-05	23.00	23.37	22.62	23.31	1281100
2001-11-06	23.15	23.92	23.03	23.70	634000
2001-11-07	23.45	24.00	23.45	23.64	199100
2001-11-08	23.69	23.95	23.30	23.40	234700
2001-11-09	23.30	23.45	23.10	23.40	299400
2001-11-12	23.30	23.60	22.87	23.44	196300
2001-11-13	23.44	24.05	23.44	23.95	244900
2001-11-14	24.20	24.67	24.10	24.59	291400
2001-11-15	24.59	24.96	24.50	24.55	322500
2001-11-16	24.75	24.78	24.30	24.49	303900
2001-11-19	24.49	24.78	24.35	24.56	328500
2001-11-20	24.40	24.88	24.30	24.59	241100
2001-11-21	24.59	24.85	24.42	24.73	194500
2001-11-23	24.60	25.00	24.52	25.00	76800
2001-11-26	24.78	25.33	24.73	25.22	185600
2001-11-27	25.30	25.30	24.70	24.94	367100
2001-11-28	24.94	24.94	24.64	24.65	284900
2001-11-29	24.65	24.95	24.40	24.90	400900
2001-11-30	24.85	24.99	24.75	24.89	343600
2001-12-03	24.88	24.88	24.40	24.59	322700
2001-12-04	24.59	24.75	24.40	24.73	259900
2001-12-05	24.75	24.90	24.41	24.44	618300
2001-12-06	24.50	24.50	24.25	24.49	637400
2001-12-07	24.49	24.50	24.30	24.45	425200
2001-12-10	24.35	24.50	23.85	24.00	537900
2001-12-11	23.95	24.00	23.50	23.50	440900
2001-12-12	23.75	23.80	23.25	23.48	421000
2001-12-13	23.40	23.51	23.20	23.42	889200
2001-12-14	23.50	23.50	23.09	23.20	689700
2001-12-17	23.30	23.37	23.05	23.10	638300
2001-12-18	23.35	23.60	23.17	23.30	750400
2001-12-19	23.30	23.52	23.05	23.13	638900
2001-12-20	23.39	23.45	21.80	22.30	1338200
2001-12-21	23.10	23.10	22.13	22.40	1519300
2001-12-24	22.45	23.07	22.40	23.04	484000
2001-12-26	23.05	23.15	22.70	23.11	872200
2001-12-27	23.35	24.16	23.18	24.08	641900
2001-12-28	24.08	24.65	23.94	24.44	490200
2001-12-31	24.44	24.70	24.10	24.15	499400
2002-01-02	23.90	24.41	23.50	24.31	1152500
2002-01-03	24.10	24.20	23.80	24.00	620300
2002-01-04	24.25	24.45	23.99	24.25	314400
2002-01-07	24.25	24.30	24.00	24.02	425800
2002-01-08	24.00	24.41	23.99	24.41	335300
2002-01-09	24.35	24.48	23.90	24.04	661100
2002-01-10	23.90	24.25	23.79	24.15	179600
2002-01-11	24.15	24.20	23.78	23.82	266900
2002-01-14	24.00	24.10	23.29	23.34	698300
2002-01-15	23.59	23.63	23.19	23.39	440700
2002-01-16	23.54	23.71	23.01	23.02	311200
2002-01-17	23.05	23.35	22.94	23.04	457000
2002-01-18	23.00	23.14	22.69	22.86	316000
2002-01-22	22.97	23.19	22.78	23.06	375500
2002-01-23	23.05	23.31	22.95	23.22	309500
2002-01-24	23.25	23.48	23.08	23.40	1200300
2002-01-25	23.75	23.90	23.50	23.77	595800
2002-01-28	23.80	25.20	23.55	24.23	1068900
2002-01-29	24.25	24.62	23.92	24.20	718700
2002-01-30	24.23	24.59	24.00	24.37	640700
2002-01-31	24.70	25.22	24.65	25.18	457700
2002-02-01	25.25	25.50	25.15	25.46	493600
2002-02-04	25.50	26.05	25.02	25.49	942600
2002-02-05	25.49	25.90	25.40	25.50	502800
2002-02-06	25.40	26.10	25.40	25.81	681400
2002-02-07	25.75	25.95	25.40	25.60	379600
2002-02-08	25.60	26.19	25.49	26.11	428800
2002-02-11	26.10	26.86	26.00	26.66	989700
2002-02-12	26.51	26.65	26.36	26.57	544700
2002-02-13	26.50	27.00	26.45	26.70	665000
2002-02-14	26.70	27.11	26.70	26.98	706000
2002-02-15	27.08	27.36	26.75	27.17	442500
2002-02-19	26.85	27.02	26.41	26.90	444500
2002-02-20	26.89	27.11	26.32	27.00	284400
2002-02-21	26.90	27.30	26.88	27.06	574700
2002-02-22	27.06	27.38	27.04	27.16	426200
2002-02-25	26.50	27.95	26.50	27.93	874200
2002-02-26	27.70	29.45	27.70	29.30	1277800
2002-02-27	29.10	31.30	28.85	30.14	1852900
2002-02-28	30.15	30.40	29.95	30.00	1084400
2002-03-01	30.01	30.30	29.58	29.86	726600
2002-03-04	29.70	30.34	29.67	29.97	1254100
2002-03-05	29.75	30.44	29.65	29.94	657200
2002-03-06	30.15	30.97	29.90	30.89	642000
2002-03-07	30.88	31.10	29.90	30.13	792100
2002-03-08	30.13	30.13	29.05	29.21	1009800
2002-03-11	29.40	29.50	28.67	29.10	728900
2002-03-12	28.90	29.00	28.50	28.89	360000
2002-03-13	28.80	28.86	28.00	28.64	487100
2002-03-14	28.40	29.15	28.40	28.99	426900
2002-03-15	29.45	29.55	29.10	29.18	503600
2002-03-18	28.95	29.57	28.90	29.36	453200
2002-03-19	29.70	29.87	29.40	29.64	564000
2002-03-20	29.60	29.69	29.35	29.45	276500
2002-03-21	29.10	29.83	29.02	29.73	339200
2002-03-22	29.55	29.65	29.05	29.50	420900
2002-03-25	29.45	29.55	28.78	28.83	335600
2002-03-26	28.60	29.24	28.56	29.24	419000
2002-03-27	29.17	30.00	29.11	29.91	691100
2002-03-28	29.70	30.40	29.57	29.90	597800
2002-04-01	29.80	29.81	28.81	28.95	424100
2002-04-02	28.98	29.40	28.84	29.21	247800
2002-04-03	29.10	29.83	29.05	29.51	690900
2002-04-04	29.75	29.75	28.36	28.50	1118400
2002-04-05	28.85	28.90	28.45	28.72	355100
2002-04-08	28.72	28.75	28.50	28.75	185300
2002-04-09	28.85	28.90	28.27	28.60	430900
2002-04-10	28.65	29.04	28.51	28.98	440400
2002-04-11	29.00	29.06	28.18	28.25	292800
2002-04-12	28.25	28.60	28.10	28.15	357400
2002-04-15	28.15	28.65	28.15	28.53	284400
2002-04-16	28.55	29.22	28.55	28.87	478700
2002-04-17	28.87	28.89	27.90	28.39	318200
2002-04-18	28.05	28.65	28.05	28.28	370200
2002-04-19	28.05	28.85	28.05	28.30	464600
2002-04-22	28.30	28.35	27.75	27.91	335400
2002-04-23	27.91	28.05	27.89	27.96	494600
2002-04-24	28.00	28.38	27.90	27.97	220700
2002-04-25	28.12	28.25	27.75	28.09	465400
2002-04-26	28.32	28.32	27.84	27.90	279000
2002-04-29	27.80	27.91	27.47	27.56	433300
2002-04-30	27.70	27.94	27.20	27.32	393600
2002-05-01	27.40	28.00	26.85	27.97	403900
2002-05-02	28.20	28.58	28.05	28.25	345700
2002-05-03	28.05	28.15	27.35	27.57	240500
2002-05-06	27.77	28.20	27.26	27.51	294200
2002-05-07	27.55	28.76	27.54	28.68	796300
2002-05-08	29.00	29.91	28.88	29.87	596000
2002-05-09	29.40	29.75	28.99	29.36	379000
2002-05-10	29.30	29.50	28.45	28.57	245000
2002-05-13	28.55	29.50	28.30	29.20	470100
2002-05-14	29.31	29.92	29.26	29.92	331500
2002-05-15	29.75	29.94	29.50	29.84	325900
2002-05-16	29.80	29.89	29.35	29.69	309800
2002-05-17	29.40	29.70	29.08	29.37	288900
2002-05-20	29.30	29.64	28.75	28.82	320400
2002-05-21	29.07	29.08	28.37	28.54	178600
2002-05-22	28.50	28.75	28.40	28.61	191600
2002-05-23	29.04	29.06	28.14	29.05	322500
2002-05-24	29.05	29.05	28.40	28.65	230700
2002-05-28	28.55	28.60	27.96	28.49	237100
2002-05-29	28.50	28.75	28.14	28.66	191400
2002-05-30	28.50	28.66	27.80	27.90	490800
2002-05-31	27.95	27.98	27.57	27.63	540400
2002-06-03	27.60	27.70	26.80	27.61	644300
2002-06-04	27.42	27.46	26.30	26.51	805500
2002-06-05	26.85	28.13	26.84	28.13	597500
2002-06-06	28.10	28.37	27.95	28.13	573800
2002-06-07	27.90	28.68	27.83	28.61	512100
2002-06-10	28.50	29.03	28.34	28.85	302500
2002-06-11	28.85	29.21	28.50	28.62	574600
2002-06-12	28.62	28.80	27.91	28.13	444700
2002-06-13	28.13	28.31	27.20	27.60	483800
2002-06-14	27.60	27.60	26.93	27.17	565600
2002-06-17	27.45	27.60	26.96	27.09	809500
2002-06-18	26.90	27.00	26.76	26.90	512000
2002-06-19	27.00	27.05	26.65	26.65	298800
2002-06-20	26.65	26.96	26.44	26.44	250700
2002-06-21	25.75	26.42	25.75	25.89	575100
2002-06-24	26.00	26.90	25.85	26.25	442600
2002-06-25	26.60	26.80	25.85	25.87	319800
2002-06-26	25.50	26.54	25.44	26.29	346800
2002-06-27	26.10	26.65	25.19	26.65	730800
2002-06-28	26.40	27.35	26.40	27.00	494500
2002-07-01	26.90	27.05	26.25	26.38	596300
2002-07-02	26.38	26.49	25.10	25.65	592300
2002-07-03	25.60	25.96	25.11	25.75	223500
2002-07-05	25.93	26.85	25.57	26.65	162900
2002-07-08	26.80	26.97	26.50	26.65	343400
2002-07-09	26.40	26.74	26.00	26.00	228000
2002-07-10	25.85	26.44	25.27	25.30	318700
2002-07-11	24.85	25.40	24.53	25.40	390200
2002-07-12	25.25	25.65	25.02	25.30	388900
2002-07-15	25.05	25.05	24.10	25.01	512200
2002-07-16	24.80	24.90	23.95	24.05	702300
2002-07-17	24.30	24.92	24.04	24.81	354600
2002-07-18	24.81	24.81	22.15	22.45	770900
2002-07-19	22.20	22.60	21.70	21.98	687800
2002-07-22	21.85	21.95	20.18	20.18	1177000
2002-07-23	20.18	20.33	19.60	19.80	809600
2002-07-24	19.30	20.30	18.95	20.10	848400
2002-07-25	20.30	20.85	19.80	20.82	571600
2002-07-26	20.60	20.79	20.30	20.63	384600
2002-07-29	21.20	22.57	21.14	22.23	529800
2002-07-30	22.00	22.35	21.27	21.66	479100
2002-07-31	21.85	22.10	21.05	21.20	683500
2002-08-01	21.35	21.95	20.80	21.02	681800
2002-08-02	21.02	21.12	20.22	20.38	467200
2002-08-05	20.50	20.55	19.46	19.61	501200
2002-08-06	19.60	20.50	19.60	20.29	418300
2002-08-07	20.31	20.75	20.20	20.55	537400
2002-08-08	20.75	21.40	20.50	21.22	389800
2002-08-09	21.23	21.35	20.85	20.95	412900
2002-08-12	20.40	21.10	20.40	20.79	452000
2002-08-13	20.70	20.95	20.50	20.53	581800
2002-08-14	20.52	20.85	20.31	20.74	708300
2002-08-15	20.85	21.51	20.70	21.39	913600
2002-08-16	21.30	21.55	20.84	21.30	430500
2002-08-19	21.20	21.81	21.18	21.81	379600
2002-08-20	21.71	21.87	21.35	21.81	760100
2002-08-21	22.17	23.03	21.70	23.03	882500
2002-08-22	22.95	23.65	22.91	23.62	456800
2002-08-23	23.59	23.59	23.00	23.15	437100
2002-08-26	23.15	23.45	22.92	23.42	402900
2002-08-27	23.18	23.65	23.00	23.10	553000
2002-08-28	23.10	23.25	22.55	22.71	432400
2002-08-29	22.68	23.00	22.16	22.76	630200
2002-08-30	22.65	23.50	22.55	23.28	416300
2002-09-03	23.10	23.10	22.49	22.67	1104800
2002-09-04	22.53	22.65	22.03	22.50	506100
2002-09-05	22.30	22.40	21.75	21.85	472900
2002-09-06	22.20	22.37	21.99	22.19	404100
2002-09-09	22.00	22.93	21.84	22.53	402000
2002-09-10	22.65	23.50	22.54	23.47	672800
2002-09-11	23.80	23.81	23.40	23.50	188100
2002-09-12	23.78	23.78	22.91	23.18	699200
2002-09-13	23.08	23.55	23.00	23.51	303200
2002-09-16	23.40	23.90	23.40	23.85	603100
2002-09-17	24.10	24.35	23.40	23.50	340700
2002-09-18	23.25	23.60	23.07	23.46	450100
2002-09-19	23.18	23.20	22.15	22.24	347600
2002-09-20	22.09	22.76	22.06	22.70	630000
2002-09-23	22.70	23.10	22.25	22.75	421400
2002-09-24	22.55	22.60	21.75	21.85	576500
2002-09-25	22.10	22.90	21.29	22.15	812600
2002-09-26	22.25	22.65	22.00	22.58	478500
2002-09-27	22.60	23.01	22.24	22.41	438700
2002-09-30	22.00	22.03	21.33	21.74	423300
2002-10-01	21.74	22.90	21.46	22.89	379900
2002-10-02	22.65	22.73	21.85	21.98	541400
2002-10-03	22.30	22.31	21.70	21.80	634500
2002-10-04	21.83	22.14	21.13	21.35	382900
2002-10-07	20.98	21.20	20.26	20.52	453700
2002-10-08	20.51	21.39	20.35	21.19	412100
2002-10-09	20.80	20.90	20.03	20.60	633900
2002-10-10	20.31	21.95	20.24	21.84	438900
2002-10-11	21.95	22.95	21.89	22.70	540300
2002-10-14	22.67	23.06	22.35	23.06	353700
2002-10-15	23.20	24.40	23.00	24.36	459100
2002-10-16	24.05	24.35	23.14	23.52	439600
2002-10-17	25.40	25.80	25.18	25.43	1033100
2002-10-18	24.70	24.95	23.69	23.76	1102300
2002-10-21	23.76	23.98	23.55	23.80	841500
2002-10-22	24.02	24.47	23.59	24.43	562300
2002-10-23	23.95	24.73	23.72	24.37	562700
2002-10-24	24.26	24.40	23.60	23.74	540400
2002-10-25	23.25	24.30	23.11	24.17	370900
2002-10-28	24.18	24.40	23.63	23.80	235600
2002-10-29	23.55	23.70	22.60	23.49	430200
2002-10-30	23.35	23.89	23.30	23.71	209800
2002-10-31	23.71	24.07	23.40	23.56	344800
2002-11-01	23.20	23.90	23.14	23.88	333000
2002-11-04	23.88	24.19	23.50	23.65	368100
2002-11-05	23.90	24.10	23.41	23.95	380500
2002-11-06	24.65	25.15	24.35	25.12	648000
2002-11-07	24.65	24.65	23.85	23.98	540100
2002-11-08	24.10	24.35	23.25	23.42	402600
2002-11-11	23.40	23.50	23.06	23.14	180000
2002-11-12	23.07	23.70	23.06	23.41	242600
2002-11-13	23.41	23.90	22.66	23.32	322100
2002-11-14	23.57	24.42	23.52	24.30	195600
2002-11-15	24.05	24.80	24.05	24.64	409800
2002-11-18	25.00	25.02	24.22	24.31	433900
2002-11-19	24.31	24.48	24.08	24.18	412700
2002-11-20	24.12	25.05	24.00	24.30	626300
2002-11-21	24.15	24.91	24.15	24.32	558000
2002-11-22	24.31	25.50	24.20	25.09	541600
2002-11-25	24.90	25.00	24.27	24.64	488200
2002-11-26	24.39	24.45	23.82	23.95	435600
2002-11-27	23.90	24.35	23.85	24.06	612500
2002-11-29	24.16	24.40	23.96	24.30	161900
2002-12-02	24.30	24.75	23.60	23.86	431600
2002-12-03	23.57	23.80	23.15	23.50	450200
2002-12-04	23.10	24.33	23.10	24.12	510500
2002-12-05	24.05	24.05	23.31	23.49	300300
2002-12-06	23.17	24.05	23.10	23.75	264600
2002-12-09	23.50	23.53	22.97	23.00	334400
2002-12-10	23.00	23.50	23.00	23.39	274500
2002-12-11	23.17	23.42	22.90	23.03	456400
2002-12-12	23.03	23.60	22.85	23.30	556500
2002-12-13	23.15	23.15	22.40	22.52	523100
2002-12-16	22.40	22.95	22.30	22.93	388700
2002-12-17	22.92	23.05	22.55	22.67	293800
2002-12-18	22.25	22.32	21.45	21.90	624700
2002-12-19	22.12	22.73	22.05	22.58	735400
2002-12-20	22.54	23.25	22.41	23.18	701600
2002-12-23	22.80	23.50	22.76	23.25	507800
2002-12-24	23.05	23.35	22.93	22.99	119300
2002-12-26	23.20	23.49	22.88	23.02	208600
2002-12-27	23.10	23.15	22.51	22.59	191500
2002-12-30	22.48	22.86	22.36	22.76	207700
2002-12-31	22.56	23.24	22.34	23.14	500100
2003-01-02	23.16	23.94	23.07	23.94	496600
2003-01-03	23.76	23.83	23.30	23.69	413100
2003-01-06	23.69	24.43	23.61	24.34	381900
2003-01-07	24.00	24.20	23.81	23.90	454000
2003-01-08	23.75	23.80	23.18	23.19	322300
2003-01-09	23.36	23.68	23.26	23.53	261600
2003-01-10	23.35	23.93	23.22	23.74	327400
2003-01-13	23.76	24.12	23.60	23.95	429600
2003-01-14	23.58	24.02	23.52	23.64	423400
2003-01-15	23.44	23.51	22.75	22.87	549700
2003-01-16	23.01	23.26	22.80	23.03	362400
2003-01-17	23.00	23.00	22.20	22.44	399400
2003-01-21	22.44	22.50	21.72	21.99	542200
2003-01-22	21.68	21.90	21.27	21.43	368200
2003-01-23	21.44	21.89	21.09	21.58	487400
2003-01-24	21.50	21.50	20.93	21.15	677800
2003-01-27	21.00	21.16	20.51	21.11	725200
2003-01-28	21.25	21.65	21.15	21.38	662700
2003-01-29	21.15	21.18	20.50	21.11	619400
2003-01-30	21.11	21.22	20.90	21.01	486900
2003-01-31	20.82	21.49	20.81	21.41	553400
2003-02-03	21.44	21.80	21.38	21.55	415800
2003-02-04	21.40	21.41	20.85	21.12	431600
2003-02-05	21.30	21.68	21.07	21.15	404300
2003-02-06	21.06	21.35	20.70	20.79	460500
2003-02-07	20.85	21.04	20.62	20.62	390400
2003-02-10	20.77	20.79	20.31	20.43	394600
2003-02-11	20.63	20.70	19.90	19.99	468600
2003-02-12	19.88	20.00	19.64	19.71	477000
2003-02-13	19.67	19.73	18.98	19.40	1046000
2003-02-14	19.30	19.80	19.25	19.80	554800
2003-02-18	19.84	20.20	19.50	19.87	510100
2003-02-19	19.90	19.90	19.32	19.61	1103700
2003-02-20	19.78	19.82	19.28	19.29	408200
2003-02-21	19.10	19.28	18.80	19.19	663800
2003-02-24	18.98	19.00	18.57	18.59	480800
2003-02-25	18.50	19.15	17.99	19.12	838000
2003-02-26	19.25	19.25	18.84	18.93	704200
2003-02-27	19.30	19.65	19.08	19.36	525400
2003-02-28	19.36	19.56	19.02	19.18	480000
2003-03-03	19.18	20.00	18.80	19.69	1388900
2003-03-04	19.85	20.13	19.21	19.25	1326700
2003-03-05	19.30	19.46	18.97	19.14	674100
2003-03-06	19.05	19.17	18.80	18.99	523700
2003-03-07	18.77	19.18	18.59	19.12	487600
2003-03-10	19.00	19.03	18.31	18.37	356500
2003-03-11	18.34	18.73	18.10	18.24	333300
2003-03-12	18.01	18.21	17.90	18.21	400600
2003-03-13	18.44	18.59	17.84	18.35	539500
2003-03-14	18.55	18.90	18.48	18.75	729800
2003-03-17	18.75	19.34	18.43	19.31	717300
2003-03-18	19.35	19.64	19.25	19.54	426300
2003-03-19	19.54	19.77	19.39	19.70	368200
2003-03-20	19.62	20.05	19.30	19.95	491400
2003-03-21	20.67	21.14	20.32	21.11	999200
2003-03-24	20.80	20.81	19.81	20.04	407100
2003-03-25	20.20	20.74	19.83	20.56	587700
2003-03-26	20.96	20.96	20.23	20.53	414400
2003-03-27	20.43	20.82	20.10	20.58	446400
2003-03-28	20.30	20.46	20.10	20.28	398500
2003-03-31	20.21	20.34	19.52	19.99	386500
2003-04-01	20.07	20.48	19.82	20.41	439300
2003-04-02	20.50	20.90	20.30	20.56	433300
2003-04-03	20.50	20.60	20.03	20.20	287400
2003-04-04	20.25	20.68	20.18	20.57	507600
2003-04-07	20.81	21.15	20.55	20.59	438300
2003-04-08	20.75	20.75	20.10	20.17	430200
2003-04-09	20.13	20.29	19.51	19.56	580500
2003-04-10	19.68	19.96	19.52	19.84	354200
2003-04-11	19.93	20.25	19.69	19.73	249100
2003-04-14	19.98	20.22	19.75	20.21	248600
2003-04-15	20.37	20.90	20.07	20.90	557500
2003-04-16	20.98	21.27	20.78	20.87	528500
2003-04-17	20.87	21.19	20.80	21.01	518500
2003-04-21	21.01	21.01	20.54	20.64	426300
2003-04-22	20.60	21.32	20.42	21.30	614400
2003-04-23	21.11	21.29	20.98	21.25	546500
2003-04-24	21.00	21.32	20.72	21.11	411800
2003-04-25	22.85	22.85	22.13	22.41	1541600
2003-04-28	22.35	23.55	22.35	23.40	938600
2003-04-29	23.35	23.58	22.96	23.21	682400
2003-04-30	23.00	23.49	22.80	23.19	521600
2003-05-01	22.96	23.09	22.51	23.02	536800
2003-05-02	22.97	23.30	22.76	23.30	624500
2003-05-05	23.39	23.45	22.80	23.12	368900
2003-05-06	23.09	23.62	23.02	23.56	480600
2003-05-07	23.00	23.16	22.88	22.96	918500
2003-05-08	22.88	23.12	22.76	23.07	784400
2003-05-09	23.01	23.63	23.01	23.55	489700
2003-05-12	23.65	23.99	23.43	23.93	610800
2003-05-13	23.85	23.95	23.59	23.71	606400
2003-05-14	23.69	23.70	23.22	23.44	409100
2003-05-15	23.44	23.91	23.39	23.91	481700
2003-05-16	23.89	23.94	23.49	23.93	552100
2003-05-19	23.79	23.79	23.25	23.47	503500
2003-05-20	23.48	23.82	23.48	23.57	704300
2003-05-21	23.45	23.73	23.33	23.61	352800
2003-05-22	23.62	23.95	23.46	23.70	558100
2003-05-23	23.65	23.84	23.59	23.73	287800
2003-05-27	23.60	24.47	22.73	24.43	430100
2003-05-28	24.43	24.60	24.20	24.45	392200
2003-05-29	24.42	24.67	24.18	24.32	837400
2003-05-30	24.32	25.34	24.22	25.32	810100
2003-06-02	25.36	25.89	25.32	25.57	474400
2003-06-03	25.70	25.90	25.46	25.76	535100
2003-06-04	25.65	26.46	25.63	26.46	590100
2003-06-05	26.26	26.48	26.16	26.39	440800
2003-06-06	26.41	26.82	26.18	26.36	626000
2003-06-09	26.36	26.36	25.66	25.84	466600
2003-06-10	25.84	26.30	25.75	26.25	408600
2003-06-11	26.30	27.12	26.10	27.12	542300
2003-06-12	27.15	27.31	26.99	27.15	489600
2003-06-13	26.97	27.09	26.45	26.66	322800
2003-06-16	26.67	27.59	26.64	27.45	400500
2003-06-17	27.20	27.48	27.02	27.23	360500
2003-06-18	27.24	27.38	26.84	27.18	324000
2003-06-19	27.12	27.23	26.20	26.31	554500
2003-06-20	26.50	26.64	26.30	26.50	500900
2003-06-23	26.53	26.57	25.55	25.70	391100
2003-06-24	25.70	25.95	25.40	25.73	403900
2003-06-25	25.73	25.90	25.29	25.29	395900
2003-06-26	25.37	25.97	25.29	25.92	307100
2003-06-27	25.80	26.16	25.62	26.00	375200
2003-06-30	25.90	26.31	25.86	26.00	376100
2003-07-01	26.00	26.30	25.37	26.30	501900
2003-07-02	26.30	26.59	26.10	26.39	475900
2003-07-03	26.14	26.48	25.72	26.00	248900
2003-07-07	26.00	26.41	25.90	26.30	501500
2003-07-08	26.00	26.52	25.95	26.50	433400
2003-07-09	26.24	26.34	25.93	26.25	319700
2003-07-10	26.00	26.15	25.82	26.00	510600
2003-07-11	26.00	26.36	26.00	26.21	355500
2003-07-14	26.32	26.60	26.20	26.29	527900
2003-07-15	26.34	26.68	26.29	26.67	444400
2003-07-16	26.61	26.73	25.52	26.10	538000
2003-07-17	25.95	26.00	24.64	24.85	992400
2003-07-18	24.95	25.11	24.60	24.94	551400
2003-07-21	24.25	24.30	23.87	24.02	801700
2003-07-22	24.05	24.05	23.67	23.97	714800
2003-07-23	23.97	24.25	23.59	24.00	784600
2003-07-24	24.07	24.23	23.48	23.58	521500
2003-07-25	23.37	24.01	23.13	23.86	515400
2003-07-28	23.90	24.00	23.46	23.57	632000
2003-07-29	23.44	24.10	23.28	23.74	753200
2003-07-30	23.55	23.68	23.35	23.62	418800
2003-07-31	23.67	23.80	23.20	23.29	785900
2003-08-01	23.05	23.10	22.54	22.81	887900
2003-08-04	22.70	22.90	22.46	22.65	1019800
2003-08-05	22.35	22.48	21.87	21.92	853000
2003-08-06	22.15	22.59	22.01	22.46	840400
2003-08-07	22.38	22.81	22.32	22.75	693000
2003-08-08	22.90	23.01	22.59	22.93	396500
2003-08-11	22.82	22.88	22.16	22.48	659300
2003-08-12	22.37	22.63	22.22	22.59	434500
2003-08-13	22.82	22.90	22.30	22.52	538100
2003-08-14	22.52	22.70	22.37	22.59	415500
2003-08-15	22.59	22.65	22.20	22.36	274400
2003-08-18	22.22	22.82	22.22	22.77	758300
2003-08-19	22.63	22.86	22.40	22.80	345100
2003-08-20	22.51	23.05	22.40	22.93	498400
2003-08-21	22.82	23.45	22.65	23.19	546000
2003-08-22	23.13	23.37	22.74	22.89	330500
2003-08-25	22.57	22.80	22.41	22.68	315800
2003-08-26	22.40	22.78	22.23	22.64	319700
2003-08-27	22.73	22.81	22.50	22.73	243300
2003-08-28	22.84	22.95	22.60	22.82	439700
2003-08-29	22.76	23.00	22.71	22.94	274200
2003-09-02	22.88	23.42	22.72	23.25	437400
2003-09-03	23.00	23.63	23.00	23.51	462300
2003-09-04	23.28	23.53	23.28	23.37	415300
2003-09-05	23.41	23.41	22.95	23.05	431200
2003-09-08	23.00	23.17	22.94	22.94	358300
2003-09-09	22.95	22.95	22.53	22.63	483200
2003-09-10	22.70	22.76	21.71	21.90	920000
2003-09-11	22.21	22.42	22.06	22.23	535900
2003-09-12	22.17	22.37	21.80	22.28	347900
2003-09-15	22.35	22.35	22.01	22.10	333500
2003-09-16	21.99	22.60	21.99	22.52	585400
2003-09-17	22.95	23.22	22.70	23.01	829700
2003-09-18	23.01	23.38	22.99	23.11	841600
2003-09-19	23.04	23.17	23.01	23.15	452500
2003-09-22	23.00	23.25	22.70	23.08	1011700
2003-09-23	23.02	23.70	22.99	23.58	1266300
2003-09-24	23.59	23.99	23.17	23.30	813200
2003-09-25	23.16	23.20	22.69	22.69	1051300
2003-09-26	22.69	22.69	22.10	22.19	931900
2003-09-29	22.20	22.80	22.12	22.75	709000
2003-09-30	22.75	22.75	22.11	22.27	496600
2003-10-01	22.27	22.66	22.26	22.61	715500
2003-10-02	22.61	22.65	22.42	22.51	539300
2003-10-03	22.71	23.07	22.50	22.57	684900
2003-10-06	22.44	22.73	22.35	22.55	544200
2003-10-07	22.51	23.00	22.36	22.96	602800
2003-10-08	23.17	23.17	22.50	22.55	935500
2003-10-09	22.85	23.11	22.50	22.50	800600
2003-10-10	22.50	22.67	22.39	22.50	569200
2003-10-13	22.69	22.85	22.58	22.72	244600
2003-10-14	22.56	23.06	22.56	22.83	545800
2003-10-15	22.82	22.98	22.66	22.73	503900
2003-10-16	22.73	24.55	22.31	23.92	1522200
2003-10-17	24.00	24.00	23.63	23.69	971500
2003-10-20	23.92	23.95	23.41	23.75	718800
2003-10-21	23.75	23.85	23.50	23.60	464000
2003-10-22	23.35	23.36	23.11	23.25	523100
2003-10-23	23.25	24.00	23.18	23.29	694000
2003-10-24	23.25	23.26	22.78	23.14	457900
2003-10-27	23.35	23.68	23.25	23.68	582900
2003-10-28	23.78	24.15	23.56	23.90	785900
2003-10-29	23.75	24.10	23.70	24.08	477100
2003-10-30	24.00	24.24	23.76	24.02	571800
2003-10-31	24.08	24.52	24.08	24.44	807900
2003-11-03	24.65	24.71	24.21	24.25	832600
2003-11-04	24.18	24.18	23.82	24.02	299700
2003-11-05	24.00	24.24	23.75	24.20	469800
2003-11-06	24.29	24.46	24.02	24.38	467300
2003-11-07	24.37	24.53	24.27	24.48	360900
2003-11-10	24.32	24.45	24.01	24.25	275200
2003-11-11	24.20	24.37	24.03	24.22	326900
2003-11-12	24.21	24.86	24.14	24.75	371500
2003-11-13	24.56	24.62	24.21	24.43	278100
2003-11-14	24.27	24.47	24.06	24.14	341300
2003-11-17	23.85	23.90	23.55	23.75	465000
2003-11-18	23.75	24.00	23.58	23.60	365200
2003-11-19	23.74	23.91	23.60	23.83	346300
2003-11-20	23.46	23.65	23.30	23.36	237900
2003-11-21	23.55	23.55	23.22	23.51	311400
2003-11-24	23.60	23.95	23.57	23.69	464800
2003-11-25	23.69	23.87	23.51	23.79	463200
2003-11-26	23.75	23.92	23.51	23.73	228900
2003-11-28	23.65	23.76	23.53	23.63	154700
2003-12-01	23.62	24.27	23.62	24.23	528400
2003-12-02	24.25	24.60	24.00	24.30	595300
2003-12-03	24.45	24.45	23.99	24.04	273700
2003-12-04	24.04	24.13	23.83	24.07	196800
2003-12-05	23.79	24.01	23.65	24.00	374700
2003-12-08	24.00	24.22	23.96	24.18	323700
2003-12-09	24.36	24.36	23.94	24.05	261100
2003-12-10	24.00	24.10	23.88	24.03	954200
2003-12-11	24.08	24.17	23.99	24.07	591400
2003-12-12	24.07	24.15	23.85	24.02	467500
2003-12-15	24.25	24.35	24.04	24.05	404100
2003-12-16	24.05	24.10	23.88	24.01	453600
2003-12-17	24.02	24.13	23.95	24.10	417400
2003-12-18	24.23	24.58	24.00	24.55	381200
2003-12-19	24.33	24.33	23.56	23.87	1028100
2003-12-22	23.85	24.24	23.81	24.21	420000
2003-12-23	24.11	24.40	24.04	24.20	424600
2003-12-24	24.20	24.20	23.83	24.04	140200
2003-12-26	24.06	24.34	24.03	24.30	116100
2003-12-29	24.30	24.50	24.10	24.28	272000
2003-12-30	24.38	24.42	24.00	24.19	303000
2003-12-31	24.19	24.55	24.04	24.50	356400
2004-01-02	24.43	24.66	23.91	23.97	509000
2004-01-05	24.00	24.38	23.99	24.20	867100
2004-01-06	24.22	24.50	24.12	24.49	293300
2004-01-07	24.29	24.45	24.00	24.04	379000
2004-01-08	24.24	24.24	24.01	24.09	318300
2004-01-09	24.02	24.10	23.98	24.00	518200
2004-01-12	24.00	24.23	23.95	24.02	308300
2004-01-13	24.05	24.13	23.96	24.04	314400
2004-01-14	24.00	24.40	23.90	24.25	506000
2004-01-15	24.35	24.58	24.15	24.23	417100
2004-01-16	24.25	24.30	23.92	23.99	833800
2004-01-20	23.95	24.18	23.90	24.16	537000
2004-01-21	24.16	24.50	24.01	24.25	621300
2004-01-22	24.25	26.20	24.25	25.49	1260900
2004-01-23	25.68	26.30	25.60	26.26	1042200
2004-01-26	25.90	26.85	25.75	26.85	1219700
2004-01-27	26.85	27.10	26.62	26.86	1240100
2004-01-28	26.86	26.86	25.73	25.87	1506100
2004-01-29	26.05	26.05	25.40	25.68	1000700
2004-01-30	25.68	26.05	25.46	26.01	548000
2004-02-02	25.88	26.05	25.65	26.05	594300
2004-02-03	25.88	25.91	25.35	25.47	591000
2004-02-04	25.32	25.56	25.11	25.50	684600
2004-02-05	25.51	26.33	25.39	26.10	1260800
2004-02-06	26.18	26.25	25.99	26.10	465000
2004-02-09	25.97	26.16	25.65	26.16	427500
2004-02-10	26.16	26.65	26.10	26.50	815500
2004-02-11	26.40	26.62	25.96	26.56	540300
2004-02-12	26.45	26.85	26.37	26.72	406800
2004-02-13	26.72	26.91	26.55	26.74	508100
2004-02-17	26.79	27.18	26.79	26.99	642500
2004-02-18	26.81	27.00	26.70	27.00	508000
2004-02-19	26.86	26.98	26.46	26.47	348300
2004-02-20	26.69	26.87	26.00	26.42	393900
2004-02-23	26.42	26.57	25.83	25.95	358000
2004-02-24	25.95	26.47	25.76	26.39	539800
2004-02-25	26.30	26.31	25.83	26.07	588300
2004-02-26	25.95	26.24	25.78	26.07	511400
2004-02-27	26.17	26.43	26.03	26.21	621300
2004-03-01	26.33	26.50	25.97	26.35	376500
2004-03-02	26.21	26.50	26.20	26.28	383900
2004-03-03	26.33	26.50	26.18	26.48	297900
2004-03-04	26.55	26.80	26.53	26.70	251800
2004-03-05	26.55	27.00	26.40	26.92	657100
2004-03-08	27.11	27.11	26.75	26.78	264300
2004-03-09	26.76	27.07	26.73	26.87	396800
2004-03-10	26.82	27.00	26.38	26.44	233600
2004-03-11	26.44	26.58	25.88	25.90	392200
2004-03-12	25.79	25.97	25.67	25.82	378300
2004-03-15	25.84	25.85	25.26	25.35	279700
2004-03-16	25.39	25.70	25.01	25.32	364600
2004-03-17	25.47	25.91	25.41	25.85	263500
2004-03-18	25.91	26.23	25.45	26.14	415300
2004-03-19	26.05	26.38	26.02	26.08	578000
2004-03-22	26.08	26.08	25.52	25.55	425900
2004-03-23	25.55	25.72	25.39	25.47	459900
2004-03-24	25.60	25.72	25.45	25.60	462500
2004-03-25	25.75	25.78	25.50	25.60	605400
2004-03-26	25.52	25.70	25.25	25.28	662400
2004-03-29	25.40	25.94	25.27	25.88	418700
2004-03-30	25.75	26.00	25.55	25.62	280100
2004-03-31	25.70	25.93	25.42	25.82	630900
2004-04-01	26.00	26.06	25.81	25.96	583500
2004-04-02	26.20	26.66	26.14	26.24	366700
2004-04-05	26.34	26.77	26.22	26.76	742000
2004-04-06	26.54	27.16	26.54	27.10	795800
2004-04-07	27.05	27.30	26.80	27.20	425900
2004-04-08	27.20	27.37	27.01	27.09	378800
2004-04-12	27.07	27.36	26.95	27.14	272900
2004-04-13	27.07	27.20	26.85	26.96	378300
2004-04-14	26.71	26.71	26.29	26.50	395100
2004-04-15	26.50	26.75	26.24	26.48	298400
2004-04-16	26.70	26.70	26.17	26.47	343100
2004-04-19	26.56	26.56	26.02	26.15	372300
2004-04-20	26.15	26.20	25.46	25.46	769400
2004-04-21	25.53	26.01	25.25	25.87	444200
2004-04-22	25.50	26.15	25.50	25.98	431700
2004-04-23	26.00	26.05	25.69	25.76	366900
2004-04-26	25.66	25.95	25.31	25.48	539200
2004-04-27	25.58	25.73	25.17	25.18	501600
2004-04-28	25.00	25.08	24.50	24.68	624500
2004-04-29	24.63	24.91	24.29	24.36	645900
2004-04-30	24.36	24.73	24.23	24.51	684800
2004-05-03	24.51	25.18	24.50	25.15	796600
2004-05-04	25.06	25.15	24.66	24.70	659600
2004-05-05	24.70	24.90	24.46	24.64	976500
2004-05-06	24.63	24.82	24.29	24.71	668900
2004-05-07	24.60	24.92	24.25	24.25	345100
2004-05-10	24.00	24.39	23.95	24.26	548400
2004-05-11	24.25	24.42	24.20	24.38	537800
2004-05-12	24.24	24.43	23.97	24.43	512100
2004-05-13	24.45	25.31	24.36	25.19	805400
2004-05-14	25.05	25.25	24.76	24.99	419700
2004-05-17	24.80	24.80	24.32	24.57	449200
2004-05-18	24.57	24.89	24.47	24.82	393800
2004-05-19	24.86	25.07	24.47	24.47	656000
2004-05-20	24.54	24.62	24.31	24.47	291400
2004-05-21	24.65	24.75	24.13	24.20	541600
2004-05-24	24.25	24.38	24.03	24.06	748000
2004-05-25	23.60	24.24	23.52	24.15	1202800
2004-05-26	24.16	24.72	24.02	24.61	469600
2004-05-27	24.54	24.72	24.30	24.46	401000
2004-05-28	24.49	24.74	24.37	24.51	556300
2004-06-01	24.52	24.52	23.91	24.21	700500
2004-06-02	24.37	24.65	24.22	24.49	443000
2004-06-03	24.50	24.88	24.27	24.78	544800
2004-06-04	24.78	24.83	24.51	24.65	497500
2004-06-07	24.66	24.99	24.50	24.96	436300
2004-06-08	24.96	25.34	24.90	25.29	479300
2004-06-09	25.09	25.42	24.75	24.77	502100
2004-06-10	24.85	25.07	24.77	24.94	276800
2004-06-14	24.75	25.08	24.75	24.95	510400
2004-06-15	24.98	25.38	24.98	25.36	656300
2004-06-16	25.30	25.48	25.24	25.41	429300
2004-06-17	25.26	25.42	24.97	25.33	365400
2004-06-18	25.16	25.32	24.77	24.98	708000
2004-06-21	25.00	25.16	24.81	24.94	363900
2004-06-22	24.93	25.01	24.71	24.84	333500
2004-06-23	24.77	25.13	24.46	25.11	359900
2004-06-24	25.06	25.08	24.89	24.98	424700
2004-06-25	24.89	25.28	24.64	25.28	563900
2004-06-28	25.28	25.35	24.63	24.69	356900
2004-06-29	24.74	24.90	24.61	24.74	388900
2004-06-30	24.75	24.85	24.31	24.75	477000
2004-07-01	24.75	24.75	24.23	24.31	413100
2004-07-02	24.20	24.25	24.03	24.07	363800
2004-07-06	24.12	24.14	23.94	23.94	636900
2004-07-07	23.85	24.08	23.85	23.92	367500
2004-07-08	23.75	23.88	23.57	23.58	486200
2004-07-09	23.50	23.62	23.17	23.25	863700
2004-07-12	23.32	23.44	23.20	23.31	497700
2004-07-13	23.00	23.59	22.60	23.59	771500
2004-07-14	23.29	23.83	23.23	23.48	599400
2004-07-15	23.48	23.90	23.45	23.75	449500
2004-07-16	23.96	23.96	23.39	23.41	310900
2004-07-19	23.30	23.60	23.12	23.26	306200
2004-07-20	23.31	24.00	23.17	24.00	396000
2004-07-21	24.00	24.14	23.79	23.90	407100
2004-07-22	23.80	24.10	23.65	24.00	423000
2004-07-23	23.95	24.12	23.54	23.93	429400
2004-07-26	23.88	24.16	23.82	24.13	445700
2004-07-27	24.13	24.28	24.04	24.15	297700
2004-07-28	24.21	24.41	23.94	24.30	430200
2004-07-29	24.30	24.49	24.13	24.30	305700
2004-07-30	24.13	24.17	23.75	24.12	559000
2004-08-02	23.90	24.18	23.76	24.15	583300
2004-08-03	24.05	24.10	23.78	23.81	679400
2004-08-04	23.83	24.48	23.73	24.41	593900
2004-08-05	24.40	24.47	23.98	24.01	389600
2004-08-06	23.95	24.08	23.67	23.71	399700
2004-08-09	23.76	24.04	23.75	23.78	1147700
2004-08-10	23.90	23.94	23.75	23.94	527900
2004-08-11	23.92	24.16	23.55	24.09	367900
2004-08-12	23.95	24.04	23.77	23.80	254500
2004-08-13	23.80	23.83	23.45	23.57	446200
2004-08-16	23.67	24.32	23.67	24.32	360600
2004-08-17	24.20	24.60	24.08	24.44	388500
2004-08-18	24.44	24.74	24.30	24.71	289900
2004-08-19	24.61	24.88	24.53	24.82	288200
2004-08-20	24.83	25.18	24.81	25.10	492200
2004-08-23	25.07	25.20	24.85	24.94	349900
2004-08-24	25.12	25.24	24.97	25.16	293100
2004-08-25	24.36	24.63	24.13	24.53	716100
2004-08-26	24.25	24.45	24.16	24.24	626900
2004-08-27	23.75	24.33	23.75	24.27	432800
2004-08-30	24.10	24.34	23.92	24.09	226900
2004-08-31	24.07	24.40	24.05	24.40	423700
2004-09-01	24.27	24.41	24.05	24.32	583500
2004-09-02	24.32	24.72	24.27	24.64	308200
2004-09-03	24.75	24.90	24.66	24.77	214100
2004-09-07	24.85	24.94	24.65	24.73	347800
2004-09-08	24.59	24.86	24.57	24.60	312200
2004-09-09	24.57	24.94	24.50	24.81	307300
2004-09-10	24.71	25.04	24.64	24.97	304000
2004-09-13	24.90	25.20	24.74	25.18	342600
2004-09-14	25.24	25.69	25.24	25.58	430800
2004-09-15	25.59	25.67	25.25	25.42	308900
2004-09-16	25.43	25.73	25.30	25.58	224800
2004-09-17	25.66	25.72	25.43	25.58	385500
2004-09-20	25.58	25.69	25.40	25.60	379400
2004-09-21	25.49	26.11	25.49	26.10	687500
2004-09-22	25.85	25.93	25.52	25.79	482000
2004-09-23	25.80	26.23	25.73	26.14	749300
2004-09-24	26.05	26.70	26.05	26.64	714500
2004-09-27	26.47	26.69	26.25	26.53	617100
2004-09-28	26.47	26.62	26.09	26.14	461800
2004-09-29	26.24	26.24	25.95	26.05	683600
2004-09-30	26.15	26.45	26.05	26.36	961200
2004-10-01	26.37	26.88	26.37	26.74	670100
2004-10-04	26.75	27.18	26.70	26.89	357200
2004-10-05	26.79	27.12	26.49	26.60	736700
2004-10-06	26.70	26.84	26.53	26.84	408800
2004-10-07	26.84	26.90	26.57	26.57	357600
2004-10-08	26.58	26.65	26.03	26.03	352600
2004-10-11	26.08	26.43	25.94	26.39	314100
2004-10-12	26.15	26.38	26.10	26.17	318000
2004-10-13	26.36	26.59	26.00	26.01	239500
2004-10-14	26.10	26.23	25.84	26.00	270100
2004-10-15	26.15	26.44	25.89	25.90	477100
2004-10-18	25.93	26.49	25.84	26.40	489500
2004-10-19	26.30	26.63	26.25	26.26	314700
2004-10-20	26.33	26.41	26.07	26.23	399400
2004-10-21	26.30	26.35	25.72	26.00	399500
2004-10-22	26.10	26.10	25.52	25.70	815000
2004-10-25	25.45	25.83	25.15	25.69	466900
2004-10-26	25.70	26.05	25.54	25.78	494600
2004-10-27	25.85	26.60	25.68	26.57	359800
2004-10-28	26.57	26.87	26.07	26.68	449000
2004-10-29	25.90	26.49	25.85	26.15	558800
2004-11-01	26.20	26.50	26.04	26.43	505400
2004-11-02	26.35	26.75	26.35	26.45	501400
2004-11-03	26.65	26.92	26.46	26.85	518600
2004-11-04	26.95	27.11	26.74	27.10	573900
2004-11-05	27.00	27.14	26.60	26.80	549000
2004-11-08	26.83	27.00	26.50	26.97	346500
2004-11-09	26.88	27.00	26.68	26.78	566200
2004-11-10	26.68	27.27	26.68	27.25	570000
2004-11-11	27.25	27.25	26.98	27.18	547200
2004-11-12	27.21	27.34	26.90	27.29	393900
2004-11-15	27.31	27.47	27.07	27.32	343800
2004-11-16	27.41	27.60	27.24	27.30	399900
2004-11-17	27.45	27.52	27.04	27.12	344200
2004-11-18	27.26	27.37	27.05	27.25	359800
2004-11-19	27.23	27.25	26.94	26.99	370700
2004-11-22	26.77	27.30	26.74	27.28	290900
2004-11-23	27.19	27.68	27.19	27.59	610200
2004-11-24	27.69	28.15	27.69	28.08	433800
2004-11-26	28.09	28.46	28.09	28.24	303000
2004-11-29	28.24	28.29	27.92	28.04	474800
2004-11-30	28.05	28.15	27.62	27.62	404800
2004-12-01	27.72	27.75	27.25	27.69	699100
2004-12-02	27.63	27.98	27.45	27.70	371600
2004-12-03	27.51	28.01	27.26	27.95	388400
2004-12-06	27.75	28.30	27.75	28.05	569000
2004-12-07	28.05	28.22	27.77	27.81	615700
2004-12-08	27.90	28.02	27.80	28.00	272500
2004-12-09	27.84	27.84	27.29	27.68	257100
2004-12-10	28.18	28.18	27.40	27.73	380000
2004-12-13	27.98	28.30	27.77	28.27	418100
2004-12-14	28.12	28.42	27.92	28.38	534700
2004-12-15	28.38	28.40	28.17	28.22	507800
2004-12-16	28.22	28.32	27.93	28.01	397300
2004-12-17	28.02	28.16	27.80	28.05	725100
2004-12-20	28.00	28.14	27.81	28.02	396600
2004-12-21	28.10	28.10	27.76	27.89	307700
2004-12-22	27.98	28.15	27.70	28.04	313400
2004-12-23	28.10	28.10	27.65	27.80	358900
2004-12-27	27.90	27.93	27.49	27.60	238400
2004-12-28	27.65	27.77	27.44	27.75	400800
2004-12-29	27.60	28.10	27.58	28.00	463400
2004-12-30	27.86	28.18	27.86	28.05	251400
2004-12-31	27.96	28.10	27.90	28.10	299200
2005-01-03	28.05	29.39	27.90	28.66	1578300
2005-01-04	29.33	29.46	27.60	27.66	690400
2005-01-05	27.76	28.16	27.61	27.83	426600
2005-01-06	28.05	28.05	27.56	27.60	345200
2005-01-07	27.60	27.61	27.34	27.48	480800
2005-01-10	27.48	27.65	27.29	27.37	505200
2005-01-11	27.27	27.31	26.99	27.31	414800
2005-01-12	27.39	27.49	26.97	27.35	435100
2005-01-13	27.26	27.37	27.09	27.23	434100
2005-01-14	27.28	27.57	27.28	27.53	400300
2005-01-18	27.53	28.15	27.45	28.05	1075500
2005-01-19	27.95	28.00	27.78	27.83	426700
2005-01-20	27.86	28.35	27.62	28.12	550100
2005-01-21	28.06	28.24	27.93	28.00	463000
2005-01-24	28.02	28.55	28.00	28.38	658100
2005-01-25	28.38	28.94	28.05	28.10	606700
2005-01-26	28.09	28.29	27.77	27.91	524300
2005-01-27	28.01	28.12	27.73	27.79	462100
2005-01-28	27.95	28.00	27.50	27.93	426300
2005-01-31	27.94	28.30	27.94	28.30	443100
2005-02-01	28.23	28.94	28.23	28.81	656300
2005-02-02	28.65	29.18	28.65	29.10	808300
2005-02-03	28.92	30.56	28.60	30.30	1629800
2005-02-04	30.31	31.03	30.00	31.01	1272500
2005-02-07	31.01	31.21	30.71	30.73	749400
2005-02-08	30.68	30.93	30.27	30.46	895500
2005-02-09	30.71	31.03	30.47	30.84	919900
2005-02-10	30.85	30.99	30.70	30.90	321200
2005-02-11	30.82	31.20	30.82	31.15	421900
2005-02-14	31.05	31.14	30.87	30.95	377900
2005-02-15	30.99	31.45	30.91	31.32	405400
2005-02-16	31.25	31.33	30.79	31.04	382400
2005-02-17	30.94	31.20	30.67	30.70	500500
2005-02-18	30.73	30.95	30.59	30.59	434500
2005-02-22	30.38	30.60	30.21	30.25	521900
2005-02-23	30.45	30.48	30.02	30.02	309600
2005-02-24	30.00	30.39	29.92	30.30	381000
2005-02-25	30.36	30.54	30.10	30.42	423900
2005-02-28	30.30	30.60	30.30	30.39	677200
2005-03-01	30.38	30.71	30.37	30.48	652000
2005-03-02	30.55	31.00	30.55	30.82	544300
2005-03-03	30.80	31.08	30.61	30.64	543600
2005-03-04	30.89	31.18	30.75	30.85	615800
2005-03-07	30.98	31.57	30.89	31.27	580900
2005-03-08	31.17	31.21	30.65	30.75	611200
2005-03-09	30.60	30.80	30.35	30.55	577500
2005-03-10	30.55	30.78	30.31	30.62	608400
2005-03-11	30.60	30.75	30.44	30.51	325600
2005-03-14	30.50	31.10	30.45	31.02	938900
2005-03-15	31.23	31.40	30.77	30.83	325200
2005-03-16	30.75	30.89	30.47	30.61	263200
2005-03-17	30.77	31.08	30.55	30.79	553500
2005-03-18	30.74	30.93	30.53	30.61	456700
2005-03-21	30.64	30.80	30.50	30.67	192400
2005-03-22	30.79	31.08	30.56	30.57	367300
2005-03-23	30.59	30.75	30.32	30.39	596700
2005-03-24	30.52	30.62	30.36	30.52	438700
2005-03-28	30.62	31.00	30.62	30.83	384400
2005-03-29	30.93	30.97	30.32	30.45	453400
2005-03-30	30.57	30.93	30.52	30.90	424800
2005-03-31	30.81	30.88	30.54	30.69	579100
2005-04-01	30.79	31.05	30.41	30.49	416300
2005-04-04	30.63	30.81	30.25	30.68	434200
2005-04-05	30.78	30.94	30.68	30.87	289600
2005-04-06	30.87	30.99	30.60	30.60	273600
2005-04-07	30.70	30.88	30.33	30.87	414000
2005-04-08	30.98	30.99	30.72	30.80	324400
2005-04-11	30.91	30.99	30.65	30.77	308700
2005-04-12	30.80	31.35	30.70	31.30	609900
2005-04-13	31.38	31.89	30.75	30.87	866400
2005-04-14	30.88	30.88	30.35	30.43	484200
2005-04-15	30.21	30.52	29.63	30.00	686800
2005-04-18	30.00	30.36	29.83	30.25	740900
2005-04-19	30.19	31.05	29.97	30.95	821200
2005-04-20	30.85	31.17	30.62	30.72	744500
2005-04-21	31.15	32.90	31.15	32.59	1972100
2005-04-22	32.59	33.80	32.59	32.80	1727300
2005-04-25	32.97	34.06	32.97	33.87	1079100
2005-04-26	33.50	33.80	32.94	32.95	928000
2005-04-27	33.04	34.00	32.67	33.59	1140400
2005-04-28	33.33	33.48	32.92	33.19	592400
2005-04-29	33.24	33.71	33.07	33.65	717200
2005-05-02	33.65	34.79	33.65	34.54	1770000
2005-05-03	34.50	34.75	34.00	34.64	896500
2005-05-04	34.64	35.10	34.50	35.04	916400
2005-05-05	34.65	35.10	34.58	34.76	688600
2005-05-06	34.80	35.11	34.63	34.80	500100
2005-05-09	34.61	34.68	34.25	34.61	813000
2005-05-10	34.36	34.53	34.19	34.42	527800
2005-05-11	34.30	34.80	34.22	34.66	275800
2005-05-12	34.74	34.86	34.39	34.58	1145900
2005-05-13	34.82	35.72	34.75	35.51	2036400
2005-05-16	35.39	36.52	35.22	35.73	1455800
2005-05-17	35.52	35.52	34.87	35.31	629200
2005-05-18	35.45	35.95	35.36	35.83	720600
2005-05-19	35.98	35.98	35.40	35.54	738300
2005-05-20	35.66	35.66	35.20	35.41	485400
2005-05-23	35.47	35.59	35.24	35.43	451900
2005-05-24	35.10	35.44	34.58	35.03	721800
2005-05-25	34.93	35.06	34.35	34.43	702800
2005-05-26	34.68	35.07	34.60	34.92	632800
2005-05-27	34.87	35.26	34.84	35.19	611000
2005-05-31	35.05	35.05	34.67	34.69	913700
2005-06-01	34.85	35.46	34.67	35.15	647100
2005-06-02	35.14	35.66	34.95	35.56	510100
2005-06-03	35.60	35.79	35.06	35.34	355600
2005-06-06	35.24	35.51	34.92	35.49	545600
2005-06-07	35.65	35.91	34.99	35.02	760100
2005-06-08	35.01	35.09	34.51	34.51	626200
2005-06-09	34.61	34.80	34.30	34.35	805300
2005-06-10	34.33	34.58	33.91	34.20	906500
2005-06-13	34.23	34.39	34.07	34.28	1686600
2005-06-14	34.31	34.95	34.24	34.74	1538500
2005-06-15	34.95	34.97	34.74	34.89	1206200
2005-06-16	34.88	35.08	34.79	35.00	1080300
2005-06-17	35.31	35.45	35.00	35.34	1006900
2005-06-20	35.25	35.41	35.06	35.36	335000
2005-06-21	35.42	35.63	35.29	35.46	447900
2005-06-22	35.46	35.70	35.35	35.46	742100
2005-06-23	35.55	35.55	34.87	34.95	488000
2005-06-24	34.80	35.00	34.62	34.90	506300
2005-06-27	35.00	35.27	34.85	35.16	548600
2005-06-28	35.36	35.78	35.17	35.78	336700
2005-06-29	35.89	35.94	35.58	35.72	445100
2005-06-30	35.82	35.99	35.62	35.71	312400
2005-07-01	35.75	36.09	35.60	36.01	325000
2005-07-05	35.83	36.20	35.56	35.98	459600
2005-07-06	36.05	36.09	35.52	35.71	482400
2005-07-07	35.26	35.83	34.80	35.80	423400
2005-07-08	35.79	36.29	35.69	36.26	356100
2005-07-11	36.26	36.87	36.17	36.62	490800
2005-07-12	36.55	37.03	36.35	36.90	645400
2005-07-13	36.80	36.89	36.47	36.84	639100
2005-07-14	37.00	37.11	36.64	36.84	419800
2005-07-15	36.76	37.02	36.49	36.88	239600
2005-07-18	36.81	37.03	35.99	36.39	503700
2005-07-19	36.38	36.56	36.06	36.39	407400
2005-07-20	36.20	38.07	35.98	37.56	1583600
2005-07-21	37.10	37.25	35.19	36.65	1097000
2005-07-22	36.45	36.75	36.00	36.47	628500
2005-07-25	36.45	36.50	36.15	36.29	939200
2005-07-26	36.43	36.74	36.29	36.53	893900
2005-07-27	36.62	36.62	36.31	36.46	951300
2005-07-28	36.58	36.74	36.32	36.49	1260300
2005-07-29	36.58	36.58	36.30	36.40	921100
2005-08-01	36.31	36.58	36.22	36.40	539300
2005-08-02	36.46	36.60	36.32	36.52	728900
2005-08-03	36.44	36.48	36.10	36.27	372300
2005-08-04	36.27	36.68	36.27	36.30	623900
2005-08-05	36.34	36.55	35.75	35.75	657900
2005-08-08	35.71	36.03	35.00	35.40	867700
2005-08-09	35.57	35.95	35.10	35.57	891900
2005-08-10	35.65	35.95	32.60	33.28	3426300
2005-08-11	33.30	34.20	33.10	33.98	1257500
2005-08-12	33.92	34.27	33.83	34.09	862600
2005-08-15	34.23	34.40	34.13	34.28	784300
2005-08-16	34.15	34.25	33.72	33.81	829300
2005-08-17	33.77	34.21	33.41	33.65	729000
2005-08-18	33.68	33.81	33.50	33.73	496400
2005-08-19	33.93	33.95	33.57	33.68	443200
2005-08-22	33.67	33.84	33.34	33.44	353100
2005-08-23	33.45	33.84	33.39	33.70	561700
2005-08-24	33.73	34.26	33.73	33.80	504400
2005-08-25	33.75	33.84	33.54	33.76	343900
2005-08-26	33.60	33.60	33.22	33.39	594400
2005-08-29	33.19	33.62	32.96	33.46	865800
2005-08-30	33.50	33.59	32.70	33.10	776600
2005-08-31	33.18	33.35	32.72	33.04	724400
2005-09-01	33.08	33.33	32.88	33.18	540900
2005-09-02	33.25	33.91	33.08	33.45	620800
2005-09-06	33.64	33.64	33.08	33.20	542200
2005-09-07	33.24	33.74	33.04	33.55	899800
2005-09-08	33.41	33.92	33.40	33.74	1196600
2005-09-09	33.82	34.11	33.50	34.11	379100
2005-09-12	33.94	34.05	33.81	33.93	574500
2005-09-13	33.69	34.06	33.50	33.83	439700
2005-09-14	33.85	34.03	33.79	33.95	876400
2005-09-15	34.00	34.14	33.60	33.93	449700
2005-09-16	34.12	34.62	33.93	34.60	683300
2005-09-19	34.50	34.50	33.60	33.64	384800
2005-09-20	33.66	34.00	33.50	33.88	415500
2005-09-21	33.54	33.81	33.15	33.24	272800
2005-09-22	33.20	33.27	32.77	33.23	304300
2005-09-23	33.15	34.16	32.97	34.16	725700
2005-09-26	34.23	34.55	33.96	34.55	1101200
2005-09-27	34.62	34.92	34.36	34.90	982900
2005-09-28	35.00	35.30	34.71	35.10	775200
2005-09-29	35.04	35.09	34.56	35.00	848100
2005-09-30	34.75	34.94	34.23	34.94	434300
2005-10-03	34.87	35.15	34.31	34.81	364200
2005-10-04	34.75	34.80	34.38	34.48	607300
2005-10-05	34.29	34.30	33.81	33.89	469400
2005-10-06	33.90	34.25	33.69	34.18	595000
2005-10-07	34.27	34.39	33.96	34.23	725400
2005-10-10	34.23	34.55	33.91	34.20	363200
2005-10-11	34.09	34.26	33.67	33.71	550900
2005-10-12	33.51	33.96	33.50	33.86	362200
2005-10-13	33.68	34.18	33.68	34.02	327900
2005-10-14	34.04	34.59	33.85	34.30	519400
2005-10-17	33.90	34.15	33.58	34.07	638300
2005-10-18	34.06	34.74	33.84	34.62	528500
2005-10-19	34.74	34.81	34.00	34.81	519900
2005-10-20	35.20	35.25	34.14	34.36	666600
2005-10-21	35.85	36.90	35.47	36.67	1212100
2005-10-24	36.65	36.78	35.96	36.01	1218300
2005-10-25	36.04	36.49	35.75	35.93	909600
2005-10-26	36.04	36.06	34.98	35.06	1442400
2005-10-27	35.01	35.67	34.70	35.50	796000
2005-10-28	35.48	35.59	35.01	35.54	827200
2005-10-31	35.25	35.28	34.15	34.47	1455300
2005-11-01	34.57	34.84	34.39	34.70	1298900
2005-11-02	34.66	34.99	34.52	34.80	987000
2005-11-03	34.98	34.98	34.70	34.87	1014700
2005-11-04	34.96	35.25	34.80	35.10	886800
2005-11-07	35.60	35.70	34.49	34.88	1032200
2005-11-08	34.65	34.93	34.46	34.84	852400
2005-11-09	34.86	34.99	34.70	34.90	490900
2005-11-10	34.93	36.28	34.87	36.18	992600
2005-11-11	36.17	36.85	35.90	36.66	1632900
2005-11-14	36.60	36.83	36.36	36.79	539100
2005-11-15	36.29	36.75	36.20	36.61	955800
2005-11-16	36.60	36.66	36.35	36.50	449400
2005-11-17	36.50	37.01	36.50	36.94	596000
2005-11-18	37.10	37.20	36.85	37.02	465500
2005-11-21	36.88	36.94	36.56	36.76	491400
2005-11-22	36.66	37.67	36.39	37.50	1370600
2005-11-23	37.50	38.90	37.38	38.24	1884800
2005-11-25	38.16	38.34	38.02	38.24	291400
2005-11-28	38.23	38.36	37.94	38.17	446500
2005-11-29	38.17	38.25	37.85	38.18	474100
2005-11-30	37.97	38.40	37.71	38.30	1197300
2005-12-01	38.40	38.98	38.37	38.72	881800
2005-12-02	38.48	38.82	38.48	38.76	442800
2005-12-05	38.65	38.90	38.50	38.58	1042200
2005-12-06	38.53	38.77	38.44	38.56	681700
2005-12-07	38.55	38.92	38.28	38.76	707200
2005-12-08	38.72	38.72	38.02	38.16	506100
2005-12-09	38.25	38.68	38.24	38.54	591600
2005-12-12	38.44	38.71	37.85	38.01	345200
2005-12-13	35.50	37.60	35.44	37.49	1502300
2005-12-14	37.54	38.21	37.49	38.12	590400
2005-12-15	37.94	38.00	37.23	37.80	615600
2005-12-16	37.93	38.08	37.82	37.95	477300
2005-12-19	37.94	38.04	37.57	37.82	361100
2005-12-20	37.90	38.02	37.69	37.76	628200
2005-12-21	37.96	38.35	37.71	38.23	743400
2005-12-22	38.23	38.42	37.77	38.24	333700
2005-12-23	38.34	38.43	37.92	38.21	332400
2005-12-27	38.33	38.50	37.86	38.03	452200
2005-12-28	38.00	38.51	37.76	38.27	485900
2005-12-29	38.26	38.50	38.23	38.35	390000
2005-12-30	38.14	38.14	37.83	38.02	411400
2006-01-03	37.93	38.50	37.72	38.50	1006300
2006-01-04	38.50	38.54	37.90	38.12	960500
2006-01-05	38.01	38.32	37.65	37.75	834500
2006-01-06	37.98	38.16	37.70	38.10	853000
2006-01-09	38.12	38.50	37.99	38.50	886100
2006-01-10	38.27	38.82	38.24	38.81	421900
2006-01-11	38.90	39.42	38.85	39.20	1007300
2006-01-12	39.07	39.07	38.69	38.89	656100
2006-01-13	38.98	39.00	38.62	38.78	300100
2006-01-17	38.62	39.42	38.62	39.30	1244000
2006-01-18	39.15	39.28	38.95	39.06	738600
2006-01-19	39.15	39.29	38.82	38.95	418900
2006-01-20	39.00	39.23	38.67	38.73	1206300
2006-01-23	38.61	38.85	38.36	38.48	395700
2006-01-24	38.40	38.55	38.12	38.37	826100
2006-01-25	38.31	38.46	37.67	37.95	561600
2006-01-26	38.10	38.52	38.10	38.22	681300
2006-01-27	38.38	38.50	38.20	38.32	527900
2006-01-30	38.27	38.34	38.03	38.15	793400
2006-01-31	38.03	38.50	38.00	38.32	672200
2006-02-01	38.14	38.97	38.05	38.89	638000
2006-02-02	38.20	38.35	37.36	37.67	1287700
2006-02-03	38.90	38.95	37.95	38.20	1263500
2006-02-06	38.15	38.20	37.71	37.78	734900
2006-02-07	37.77	37.92	37.06	37.21	979000
2006-02-08	37.21	37.29	36.41	36.69	1140900
2006-02-09	36.90	36.91	36.65	36.70	968600
2006-02-10	36.70	36.85	36.55	36.62	597900
2006-02-13	36.62	36.82	36.42	36.63	654100
2006-02-14	36.64	36.89	36.44	36.55	784900
2006-02-15	36.40	36.77	36.37	36.65	823600
2006-02-16	36.60	37.16	36.26	37.12	960700
2006-02-17	37.00	37.18	36.70	36.95	804000
2006-02-21	36.86	37.06	36.20	36.50	681600
2006-02-22	36.65	36.80	36.35	36.66	575800
2006-02-23	36.53	37.43	36.34	36.87	693600
2006-02-24	36.95	37.02	36.41	36.53	790800
2006-02-27	36.69	37.56	36.56	37.43	1046500
2006-02-28	37.35	37.48	36.58	36.64	899800
2006-03-01	36.70	37.22	36.67	37.17	361600
2006-03-02	36.91	37.10	36.74	36.87	353800
2006-03-03	36.72	37.18	36.62	36.81	325800
2006-03-06	36.67	36.99	36.50	36.63	472000
2006-03-07	36.53	36.75	36.44	36.75	735500
2006-03-08	36.70	37.03	36.47	36.90	328700
2006-03-09	37.06	37.36	36.96	37.08	475700
2006-03-10	37.10	37.80	37.10	37.78	573400
2006-03-13	37.78	38.14	37.75	38.05	558300
2006-03-14	37.95	38.56	37.85	38.53	652100
2006-03-15	38.42	38.45	37.88	38.14	732000
2006-03-16	38.22	38.31	37.94	38.15	587000
2006-03-17	38.34	38.61	38.09	38.14	559000
2006-03-20	38.06	38.27	37.80	38.06	481600
2006-03-21	38.05	38.49	37.85	38.11	921700
2006-03-22	37.99	38.13	37.67	38.13	604000
2006-03-23	38.07	38.07	37.62	37.82	467000
2006-03-24	37.75	38.03	37.73	37.92	490600
2006-03-27	37.80	37.88	37.57	37.72	400500
2006-03-28	37.63	37.98	37.29	37.52	701100
2006-03-29	37.60	37.60	36.87	37.25	709200
2006-03-30	37.16	37.50	36.82	37.12	446000
2006-03-31	37.09	37.57	37.05	37.24	514200
2006-04-03	37.34	37.71	37.10	37.45	466100
2006-04-04	37.41	37.70	37.07	37.24	374400
2006-04-05	37.25	37.39	36.81	36.99	581700
2006-04-06	36.72	36.75	36.39	36.70	469000
2006-04-07	36.68	36.96	36.20	36.33	375100
2006-04-10	36.32	36.32	35.71	36.08	980500
2006-04-11	36.08	36.13	35.60	36.03	757300
2006-04-12	35.99	36.06	35.79	35.87	259800
2006-04-13	35.76	35.88	35.32	35.65	619700
2006-04-17	35.75	35.95	35.61	35.77	508100
2006-04-18	35.81	35.99	35.79	35.98	1004600
2006-04-19	35.97	36.46	35.85	36.10	850500
2006-04-20	37.20	38.21	36.77	37.91	1673100
2006-04-21	38.11	38.65	38.05	38.24	1148500
2006-04-24	38.25	38.60	38.01	38.56	776500
2006-04-25	38.61	38.86	38.02	38.27	946300
2006-04-26	38.27	38.71	38.20	38.43	1000800
2006-04-27	38.35	38.56	38.05	38.18	755000
2006-04-28	38.20	38.54	38.02	38.54	667900
2006-05-01	38.49	38.56	37.82	38.06	653800
2006-05-02	38.09	38.20	37.60	37.69	581600
2006-05-03	37.65	38.04	37.45	37.74	679300
2006-05-04	37.94	38.14	37.86	37.93	377000
2006-05-05	37.95	38.23	37.82	38.18	488100
2006-05-08	38.21	38.33	37.86	38.24	371000
2006-05-09	38.24	38.26	37.73	37.73	454900
2006-05-10	37.64	38.16	37.60	38.02	545300
2006-05-11	37.87	37.96	36.98	37.00	609300
2006-05-12	36.89	36.93	36.45	36.54	777200
2006-05-15	36.54	36.80	36.41	36.73	809100
2006-05-16	36.82	37.02	36.75	36.91	423700
2006-05-17	36.66	36.75	36.07	36.13	584900
2006-05-18	36.02	36.25	35.75	35.76	530700
2006-05-19	35.86	36.19	35.65	35.94	558400
2006-05-22	35.70	36.20	35.55	35.95	477700
2006-05-23	35.98	36.51	35.95	36.08	760900
2006-05-24	35.94	36.29	35.59	36.09	585700
2006-05-25	36.22	36.22	35.77	36.12	407100
2006-05-26	36.17	36.31	36.08	36.28	259400
2006-05-30	36.12	36.19	35.41	35.49	704800
2006-05-31	35.51	36.10	35.51	36.08	771700
2006-06-01	36.00	36.13	35.76	36.06	536200
2006-06-02	36.08	36.16	35.72	36.10	411700
2006-06-05	35.91	36.20	35.75	35.96	645500
2006-06-06	35.95	36.01	35.60	35.64	811600
2006-06-07	35.58	36.22	35.48	35.98	966400
2006-06-08	35.89	36.01	35.13	35.40	689500
2006-06-09	35.32	35.51	35.05	35.12	455100
2006-06-12	35.14	35.32	34.70	34.70	420000
2006-06-13	34.70	34.86	33.94	34.00	923600
2006-06-14	33.89	34.31	33.80	34.31	833300
2006-06-15	34.31	35.03	34.05	34.85	777100
2006-06-16	34.70	35.00	34.66	34.88	483100
2006-06-19	34.85	34.99	34.60	34.84	648300
2006-06-20	34.79	34.90	34.48	34.58	593700
2006-06-21	34.50	35.29	34.40	35.21	1158400
2006-06-22	35.15	35.29	34.79	34.94	721600
2006-06-23	35.01	35.07	34.57	34.59	776700
2006-06-26	34.51	34.67	34.31	34.37	652300
2006-06-27	34.32	34.62	33.74	33.81	639100
2006-06-28	33.97	34.12	33.59	33.87	855800
2006-06-29	34.07	34.20	33.67	33.95	850500
2006-06-30	34.05	34.43	34.01	34.34	1251600
2006-07-03	34.43	34.44	33.90	34.15	267400
2006-07-05	34.00	34.11	33.68	33.75	784600
2006-07-06	33.70	33.84	33.31	33.50	726900
2006-07-07	33.40	33.46	32.80	32.84	720700
2006-07-10	32.96	33.21	32.68	32.81	512300
2006-07-11	32.85	33.02	32.60	33.00	700800
2006-07-12	33.05	33.32	32.51	32.57	1126400
2006-07-13	32.00	32.60	32.00	32.18	969200
2006-07-14	32.06	32.46	31.90	32.31	827500
2006-07-17	32.20	32.64	32.20	32.30	704500
2006-07-18	32.32	32.43	31.84	31.97	770300
2006-07-19	32.25	33.42	32.15	33.20	971200
2006-07-20	32.30	32.41	30.15	31.40	1769900
2006-07-21	32.39	33.06	32.30	32.59	1440600
2006-07-24	32.61	32.91	32.46	32.90	1231000
2006-07-25	32.76	33.01	32.30	32.63	1184300
2006-07-26	32.51	32.68	32.07	32.34	521300
2006-07-27	32.39	32.71	32.01	32.10	685200
2006-07-28	32.13	33.04	32.13	32.89	692100
2006-07-31	32.76	32.90	32.28	32.28	539500
2006-08-01	32.17	32.25	31.67	31.67	601100
2006-08-02	31.72	32.35	31.45	32.20	759800
2006-08-03	32.04	32.18	31.55	31.96	907200
2006-08-04	32.22	32.53	31.91	32.21	589400
2006-08-07	32.09	32.21	31.76	32.05	488200
2006-08-08	32.18	32.31	31.42	31.51	742400
2006-08-09	31.71	31.97	31.28	31.32	325100
2006-08-10	31.25	31.60	31.13	31.40	396700
2006-08-11	31.31	31.45	31.21	31.29	413200
2006-08-14	31.37	31.79	31.32	31.43	319800
2006-08-15	31.76	31.92	31.62	31.89	407100
2006-08-16	31.95	32.33	31.86	32.28	404000
2006-08-17	32.31	32.71	31.90	32.50	713900
2006-08-18	32.67	33.10	32.57	32.85	499200
2006-08-21	32.84	33.06	32.36	32.58	496600
2006-08-22	32.55	32.68	32.44	32.54	407800
2006-08-23	32.52	32.58	31.82	32.03	399700
2006-08-24	32.14	32.40	31.44	31.46	495500
2006-08-25	31.36	31.64	31.20	31.50	330400
2006-08-28	31.43	31.74	31.37	31.66	273300
2006-08-29	31.60	31.78	31.37	31.55	428100
2006-08-30	31.67	31.84	31.48	31.70	424000
2006-08-31	31.70	31.89	31.46	31.79	492600
2006-09-01	31.97	32.54	31.65	32.44	560200
2006-09-05	32.70	33.32	32.57	33.26	993900
2006-09-06	33.20	33.35	33.00	33.07	1029600
2006-09-07	32.92	33.00	32.35	32.42	567000
2006-09-08	34.20	37.84	33.63	36.34	3961000
2006-09-11	37.12	37.12	35.26	35.92	1629700
2006-09-12	36.12	36.93	35.94	36.81	998000
2006-09-13	36.45	36.59	36.10	36.59	835600
2006-09-14	36.40	36.85	36.30	36.76	610800
2006-09-15	36.86	37.10	36.50	36.59	804800
2006-09-18	36.43	36.89	36.16	36.44	587000
2006-09-19	36.53	36.60	36.00	36.18	557300
2006-09-20	36.22	37.11	36.18	36.92	749100
2006-09-21	36.92	37.08	36.46	36.50	680500
2006-09-22	36.50	36.56	35.81	36.13	561300
2006-09-25	36.38	36.69	36.08	36.57	567800
2006-09-26	36.62	36.74	36.19	36.43	424600
2006-09-27	36.36	36.54	36.20	36.36	836200
2006-09-28	36.45	36.94	36.27	36.85	454900
2006-09-29	36.70	36.85	36.38	36.71	640400
2006-10-02	36.79	36.79	36.09	36.25	452100
2006-10-03	36.41	36.80	35.91	36.03	997600
2006-10-04	36.05	36.88	35.99	36.84	894600
2006-10-05	36.67	36.83	36.16	36.46	753800
2006-10-06	36.36	36.53	36.13	36.27	689900
2006-10-09	36.20	36.39	35.30	35.77	1165000
2006-10-10	35.87	36.21	35.84	35.91	912100
2006-10-11	35.71	36.12	35.59	35.95	508000
2006-10-12	36.35	36.61	36.25	36.55	841900
2006-10-13	36.34	36.62	36.19	36.48	707100
2006-10-16	36.36	36.76	35.97	36.22	632700
2006-10-17	36.00	36.58	35.97	36.45	755500
2006-10-18	36.55	37.00	36.42	36.93	987200
2006-10-19	37.00	37.68	36.80	36.92	670300
2006-10-20	36.90	36.90	36.25	36.60	718200
2006-10-23	36.61	37.23	36.50	36.99	1024000
2006-10-24	36.74	36.98	36.68	36.87	636900
2006-10-25	36.92	37.11	36.54	36.68	475700
2006-10-26	36.72	37.29	36.67	37.24	429800
2006-10-27	37.03	37.64	36.91	37.40	864900
2006-10-30	37.35	38.07	37.30	37.90	788100
2006-10-31	38.17	38.45	37.99	38.03	996800
2006-11-01	38.13	38.21	37.40	37.54	889700
2006-11-02	37.43	37.70	37.40	37.55	654300
2006-11-03	37.64	37.79	37.25	37.44	689400
2006-11-06	37.55	38.16	37.54	38.05	490900
2006-11-07	38.03	38.50	38.03	38.11	541700
2006-11-08	37.82	38.46	37.78	38.18	512000
2006-11-09	38.38	38.38	38.04	38.08	462800
2006-11-10	37.95	38.28	37.95	38.22	189400
2006-11-13	38.08	38.33	38.02	38.11	198300
2006-11-14	38.07	38.34	37.82	38.31	346400
2006-11-15	38.22	38.47	38.21	38.39	501700
2006-11-16	38.48	38.89	38.36	38.80	424400
2006-11-17	38.61	38.77	38.33	38.48	317500
2006-11-20	38.58	38.58	37.78	37.81	545800
2006-11-21	37.75	38.40	37.73	38.07	368900
2006-11-22	38.07	38.28	37.93	38.10	183500
2006-11-24	37.88	38.38	37.85	38.18	269800
2006-11-27	38.02	38.24	37.70	38.15	833200
2006-11-28	37.94	38.17	37.59	38.16	825700
2006-11-29	38.13	38.18	37.74	37.98	358300
2006-11-30	37.96	38.16	37.69	37.99	646700
2006-12-01	37.82	38.03	37.73	37.96	584400
2006-12-04	37.97	38.51	37.87	38.32	461500
2006-12-05	38.22	38.58	38.12	38.42	410500
2006-12-06	38.38	38.93	38.22	38.85	528600
2006-12-07	38.84	38.96	38.55	38.70	513500
2006-12-08	38.65	39.04	38.55	38.96	507300
2006-12-11	39.00	39.85	38.94	39.81	1469200
2006-12-12	39.80	41.49	39.74	41.31	1981600
2006-12-13	41.15	41.45	40.72	41.21	1876800
2006-12-14	41.20	41.64	41.09	41.38	840600
2006-12-15	41.47	41.57	41.08	41.18	1167800
2006-12-18	41.15	41.50	41.04	41.14	599000
2006-12-19	41.07	41.25	40.88	41.12	607400
2006-12-20	41.00	41.44	41.00	41.31	567500
2006-12-21	41.40	41.40	40.99	41.14	503500
2006-12-22	41.02	41.16	40.67	40.78	519100
2006-12-26	40.82	41.04	40.65	40.94	229100
2006-12-27	41.10	41.12	40.81	41.01	348800
2006-12-28	40.93	40.99	40.76	40.88	189200
2006-12-29	40.77	41.21	40.60	40.60	453100
2007-01-03	40.50	40.53	39.86	40.01	1097900
2007-01-04	40.08	40.50	39.37	40.36	491400
2007-01-05	40.29	40.29	39.62	39.74	716700
2007-01-08	39.80	39.95	39.37	39.88	529900
2007-01-09	39.97	40.13	39.60	39.73	453500
2007-01-10	39.69	39.91	39.44	39.82	527900
2007-01-11	39.74	39.93	39.53	39.85	576100
2007-01-12	39.98	40.06	39.64	40.05	722700
2007-01-16	40.09	40.40	40.01	40.25	491000
2007-01-17	40.36	40.75	40.25	40.63	499400
2007-01-18	41.35	41.35	40.32	40.37	501900
2007-01-19	40.46	40.56	40.20	40.56	647400
2007-01-22	40.50	40.75	40.32	40.68	525000
2007-01-23	40.65	40.80	40.48	40.62	436600
2007-01-24	40.68	40.84	40.54	40.78	494000
2007-01-25	40.87	40.89	40.39	40.47	466300
2007-01-26	40.47	40.50	39.86	40.05	573100
2007-01-29	40.00	40.78	39.89	40.48	576900
2007-01-30	40.58	40.65	40.27	40.54	356800
2007-01-31	40.50	41.64	40.20	41.53	764400
2007-02-01	41.58	41.95	40.38	40.45	935900
2007-02-02	40.45	41.17	40.45	41.05	732800
2007-02-05	41.00	41.10	40.60	40.75	416400
2007-02-06	40.76	40.96	40.56	40.91	359500
2007-02-07	40.92	41.28	40.92	41.22	410300
2007-02-08	41.22	41.72	41.21	41.60	596700
2007-02-09	41.57	41.82	41.46	41.60	571400
2007-02-12	41.67	41.80	41.54	41.62	388126
2007-02-13	41.65	41.84	41.62	41.69	330105
2007-02-14	41.69	42.00	41.69	41.91	273044
2007-02-15	40.73	41.26	38.89	39.63	4551600
2007-02-16	39.56	39.87	39.32	39.73	1277700
2007-02-20	39.73	40.48	39.56	40.32	1166100
2007-02-21	40.25	40.25	39.75	40.05	631700
2007-02-22	40.03	40.30	39.90	40.05	554400
2007-02-23	40.00	40.00	39.26	39.53	898400
2007-02-26	39.45	39.49	38.84	38.85	970829
2007-02-27	38.70	38.70	37.46	37.66	1591200
2007-02-28	37.88	38.92	37.68	38.68	2042700
2007-03-01	38.48	38.68	38.00	38.62	1501110
2007-03-02	38.43	38.64	37.68	37.73	918400
2007-03-05	37.53	37.65	35.91	36.52	1194700
2007-03-06	36.92	37.38	36.80	37.27	1495400
2007-03-07	37.12	37.35	36.90	37.17	511200
2007-03-08	37.40	37.59	37.21	37.49	641500
2007-03-09	37.60	37.71	37.04	37.26	585900
2007-03-12	37.19	37.45	37.07	37.27	862100
2007-03-13	37.18	37.24	36.71	36.88	971200
2007-03-14	37.00	37.08	36.26	36.88	1246100
2007-03-15	36.93	37.24	36.89	36.95	546196
2007-03-16	37.07	37.24	36.78	36.97	947091
2007-03-19	37.10	37.25	36.88	37.02	694364
2007-03-20	37.09	37.22	36.94	37.02	576714
2007-03-21	37.12	37.38	36.89	37.23	909300
2007-03-22	37.13	37.82	37.09	37.75	1018100
2007-03-23	37.62	37.94	37.55	37.76	838000
2007-03-26	37.70	37.90	37.44	37.65	818745
2007-03-27	37.42	37.45	37.22	37.40	729600
2007-03-28	37.35	37.35	36.56	36.67	926200
2007-03-29	36.87	36.90	36.34	36.55	618200
2007-03-30	36.57	36.84	36.14	36.45	894906
2007-04-02	36.50	37.25	36.50	37.12	777900
2007-04-03	37.13	37.50	37.05	37.46	693600
2007-04-04	37.41	37.52	36.98	37.05	529478
2007-04-05	36.97	37.17	36.96	37.14	333700
2007-04-09	37.22	37.30	37.12	37.28	341100
2007-04-10	37.35	37.51	37.30	37.35	583300
2007-04-11	37.30	37.33	37.18	37.24	917750
2007-04-12	37.33	37.75	37.25	37.61	1176400
2007-04-13	37.62	37.75	37.45	37.62	1027500
2007-04-16	37.68	38.10	37.68	38.01	700600
2007-04-17	37.89	38.37	37.69	38.23	915830
2007-04-18	38.27	38.50	38.00	38.39	871536
2007-04-19	38.27	39.08	38.17	38.68	1179137
2007-04-20	39.15	39.50	39.02	39.43	1421519
2007-04-23	40.00	40.21	39.04	39.44	904800
2007-04-24	39.49	40.97	39.49	40.57	1921988
2007-04-25	40.61	40.88	40.20	40.75	1319630
2007-04-26	40.82	40.84	40.15	40.31	900800
2007-04-27	40.25	40.25	39.93	40.12	593101
2007-04-30	40.09	40.28	39.73	39.80	741600
2007-05-01	40.02	40.26	39.80	40.12	947933
2007-05-02	40.10	40.39	40.00	40.30	562906
2007-05-03	40.30	40.79	40.30	40.79	824400
2007-05-04	40.81	41.07	40.54	40.95	714200
2007-05-07	40.90	41.18	40.78	40.92	582800
2007-05-08	40.75	40.96	40.34	40.92	1029500
2007-05-09	41.00	41.19	40.87	41.09	834500
2007-05-10	41.00	41.09	40.74	41.00	1978100
2007-05-11	41.10	41.21	40.87	41.15	767600
2007-05-14	40.99	41.31	40.99	41.25	1455940
2007-05-15	41.33	41.50	41.01	41.32	2968734
2007-05-16	41.42	41.59	41.20	41.52	2113810
2007-05-17	41.53	41.60	41.34	41.42	1217060
2007-05-18	41.48	42.11	41.43	41.57	1687572
2007-05-21	41.60	42.14	41.40	41.54	2034700
2007-05-22	41.64	41.64	41.28	41.37	1426500
2007-05-23	41.38	41.55	41.26	41.36	1739800
2007-05-24	41.42	41.54	41.06	41.09	2304400
2007-05-25	41.08	41.24	41.01	41.23	1478600
2007-05-29	41.21	41.40	41.08	41.28	1381130
2007-05-30	41.23	41.81	41.21	41.81	736846
2007-05-31	41.92	42.04	41.69	42.03	1120160
2007-06-01	42.12	42.36	41.97	42.34	1420900
2007-06-04	43.21	43.21	42.10	42.33	1166289
2007-06-05	43.50	44.34	42.75	43.75	2893100
2007-06-06	43.74	43.85	43.22	43.74	1951895
2007-06-07	43.50	43.79	43.30	43.30	1716600
2007-06-08	43.30	44.04	43.11	44.01	1352900
2007-06-11	44.02	44.22	43.46	43.51	1395900
2007-06-12	43.47	43.62	43.07	43.30	1417100
2007-06-13	43.48	44.36	43.28	44.18	1681780
2007-06-14	44.28	44.55	44.19	44.49	1020600
2007-06-15	44.74	44.88	44.18	44.23	1889600
2007-06-18	44.11	44.38	43.92	44.20	932100
2007-06-19	44.19	44.50	43.91	44.49	865100
2007-06-20	44.50	44.54	43.85	43.89	1098200
2007-06-21	43.74	44.30	43.48	44.30	980400
2007-06-22	44.05	44.21	43.74	43.95	1173200
2007-06-25	44.17	44.49	43.87	44.00	935900
2007-06-26	44.18	44.42	43.98	44.34	823700
2007-06-27	43.98	44.51	43.89	44.43	1660000
2007-06-28	44.43	44.58	44.23	44.40	816207
2007-06-29	44.42	44.68	44.22	44.42	1092500
2007-07-02	44.50	45.00	44.34	45.00	875900
2007-07-03	45.00	45.30	44.80	45.25	507600
2007-07-05	45.36	45.36	44.64	45.25	651400
2007-07-06	45.08	45.15	44.73	45.11	476700
2007-07-09	45.08	45.60	44.68	45.60	1039300
2007-07-10	45.47	45.56	44.85	44.85	860299
2007-07-11	45.20	46.07	44.88	46.07	1518500
2007-07-12	46.08	46.26	45.62	46.26	818800
2007-07-13	46.03	46.30	45.96	46.00	699800
2007-07-16	45.85	46.00	45.45	45.82	502300
2007-07-17	45.92	46.30	45.82	46.14	411700
2007-07-18	46.10	46.16	45.19	45.59	707010
2007-07-19	45.84	45.89	45.32	45.51	614703
2007-07-20	45.56	45.58	44.89	44.98	769100
2007-07-23	44.13	45.55	44.13	45.18	816100
2007-07-24	44.00	44.40	42.05	42.59	2762541
2007-07-25	42.80	43.08	42.30	42.38	2556131
2007-07-26	42.10	42.15	39.47	40.15	3637718
2007-07-27	40.00	40.82	39.84	40.04	3050042
2007-07-30	39.95	40.66	39.85	40.55	2025400
2007-07-31	40.67	40.91	40.46	40.46	2955641
2007-08-01	40.25	40.93	39.72	40.16	2229490
2007-08-02	40.19	40.50	40.04	40.14	1693500
2007-08-03	40.00	40.37	39.48	39.48	2154700
2007-08-06	39.73	40.27	39.20	39.75	2399103
2007-08-07	39.50	39.79	38.88	39.25	2622600
2007-08-08	39.25	39.40	38.90	39.25	2511000
2007-08-09	38.75	38.89	38.14	38.30	2077500
2007-08-10	38.05	38.15	37.00	37.66	2908800
2007-08-13	37.75	38.78	37.51	38.66	1737300
2007-08-14	38.80	38.82	38.08	38.14	1502200
2007-08-15	38.15	38.76	37.72	37.74	1261700
2007-08-16	37.21	37.52	35.93	37.44	2162600
2007-08-17	38.32	38.96	37.90	38.78	1805600
2007-08-20	38.78	39.11	38.46	38.96	1189000
2007-08-21	38.85	38.90	38.22	38.43	1033900
2007-08-22	38.77	39.24	38.58	39.17	1044700
2007-08-23	39.24	39.55	39.21	39.36	782300
2007-08-24	39.27	39.27	38.97	39.12	721600
2007-08-27	38.91	39.74	38.91	39.59	757700
2007-08-28	39.28	39.39	38.24	38.24	864900
2007-08-29	38.36	38.50	37.95	38.40	1126200
2007-08-30	38.15	38.33	37.73	37.94	872700
2007-08-31	38.32	38.75	38.15	38.52	607500
2007-09-04	38.78	39.09	38.43	38.95	642900
2007-09-05	38.70	38.71	38.13	38.23	688500
2007-09-06	38.38	38.38	37.90	38.16	769000
2007-09-07	37.73	38.01	37.36	37.38	837100
2007-09-10	37.41	37.60	36.68	36.88	965000
2007-09-11	36.96	37.68	36.81	37.63	671500
2007-09-12	37.50	37.99	37.26	37.36	1436300
2007-09-13	37.54	37.54	36.79	36.85	1091000
2007-09-14	36.56	37.05	36.55	36.89	667000
2007-09-17	36.82	36.94	36.54	36.58	629700
2007-09-18	36.83	37.56	36.68	37.45	1194800
2007-09-19	37.65	38.08	37.55	37.81	1052500
2007-09-20	37.95	38.75	37.80	38.60	1205700
2007-09-21	39.02	39.02	38.50	38.75	1021700
2007-09-24	38.56	39.12	38.45	38.45	1156700
2007-09-25	38.34	38.49	38.05	38.13	1018100
2007-09-26	38.32	38.44	38.01	38.30	694100
2007-09-27	38.48	38.83	38.40	38.61	480500
2007-09-28	38.69	38.78	37.97	38.12	671300
2007-10-01	38.24	38.37	37.90	38.21	838700
2007-10-02	38.28	38.37	37.97	38.26	629800
2007-10-03	38.05	38.43	37.93	38.18	431300
2007-10-04	38.33	38.37	37.80	37.88	222100
2007-10-05	38.08	38.97	38.06	38.97	749600
2007-10-08	38.93	39.15	38.82	38.94	469800
2007-10-09	38.97	39.40	38.96	39.40	376400
2007-10-10	39.00	39.06	36.70	36.86	2419200
2007-10-11	36.90	37.88	36.82	36.97	2498400
2007-10-12	37.20	37.50	36.87	37.37	830417
2007-10-15	37.62	37.65	36.27	36.47	902300
2007-10-16	36.45	36.92	36.41	36.78	852200
2007-10-17	36.90	37.03	36.18	36.32	1082639
2007-10-18	36.23	36.37	35.85	35.99	677100
2007-10-19	35.95	36.08	35.32	35.33	1264500
2007-10-22	35.22	36.23	35.22	35.90	1203500
2007-10-23	37.40	38.40	36.70	37.52	2725700
2007-10-24	37.24	37.99	36.91	37.93	1638900
2007-10-25	37.90	38.00	36.98	37.45	1074700
2007-10-26	37.80	38.05	37.50	37.65	1119800
2007-10-29	38.00	38.21	37.50	37.98	1263700
2007-10-30	37.90	38.44	37.90	38.06	1397100
2007-10-31	38.15	38.57	37.99	38.50	1068300
2007-11-01	38.33	38.75	38.00	38.05	1025600
2007-11-02	38.64	38.64	37.85	38.19	1410400
2007-11-05	38.14	38.20	37.59	37.92	836133
2007-11-06	37.97	38.44	37.91	38.44	733700
2007-11-07	37.89	38.40	37.89	38.01	2323292
2007-11-08	38.01	38.15	37.38	38.02	1174600
2007-11-09	37.91	38.98	37.86	38.47	1512500
2007-11-12	38.42	39.05	38.23	38.52	912000
2007-11-13	38.70	39.68	38.70	39.68	883200
2007-11-14	39.75	40.21	39.31	39.76	1261900
2007-11-15	39.50	39.50	37.60	37.85	1902800
2007-11-16	38.03	38.64	37.90	38.35	1144104
2007-11-19	38.24	38.31	37.71	37.71	659672
2007-11-20	37.65	37.93	36.88	37.36	1114000
2007-11-21	36.75	37.29	36.64	36.64	847993
2007-11-23	37.05	37.30	36.62	37.17	294600
2007-11-26	37.11	37.36	36.58	36.66	1021625
2007-11-27	36.74	37.38	36.59	37.35	919473
2007-11-28	37.35	37.88	37.35	37.50	1178108
2007-11-29	37.31	37.50	37.11	37.25	527814
2007-11-30	37.58	37.82	37.11	37.23	851200
2007-12-03	36.97	37.22	36.54	36.79	784600
2007-12-04	36.40	36.71	36.15	36.44	625800
2007-12-05	36.44	36.62	36.19	36.61	961600
2007-12-06	36.60	38.11	36.43	38.09	884920
2007-12-07	38.08	38.33	37.61	38.05	2081268
2007-12-10	38.08	38.18	37.73	37.98	564201
2007-12-11	37.89	38.08	36.70	36.70	865553
2007-12-12	37.25	37.35	36.86	37.18	1375080
2007-12-13	36.98	37.23	36.90	37.05	813600
2007-12-14	36.99	38.29	36.86	37.68	1439283
2007-12-17	37.44	37.64	37.00	37.05	1073925
2007-12-18	37.24	37.95	37.21	37.73	1038801
2007-12-19	37.81	37.84	37.03	37.06	907236
2007-12-20	37.15	37.25	36.42	36.51	995400
2007-12-21	36.87	37.15	36.82	36.95	906407
2007-12-24	37.01	37.24	36.56	37.16	339500
2007-12-26	37.01	37.08	36.47	36.73	379200
2007-12-27	36.59	36.59	36.14	36.18	399000
2007-12-28	36.42	36.55	36.03	36.25	478300
2007-12-31	36.03	36.54	35.95	36.36	444614
2008-01-02	36.16	36.33	34.94	35.07	985400
2008-01-03	35.25	35.25	34.69	34.89	596600
2008-01-04	34.81	34.88	34.22	34.31	923100
2008-01-07	34.45	34.61	33.49	33.65	1377200
2008-01-08	33.61	34.17	33.33	33.44	1609250
2008-01-09	33.44	33.50	33.01	33.38	1405027
2008-01-10	33.15	33.36	32.76	33.01	1561200
2008-01-11	32.81	33.01	32.37	32.43	1472700
2008-01-14	32.79	34.12	32.26	34.08	1641250
2008-01-15	33.59	34.10	32.78	32.91	1363700
2008-01-16	32.80	33.72	32.59	33.32	1559728
2008-01-17	33.36	33.60	32.74	32.81	1424300
2008-01-18	32.97	33.15	32.49	32.68	930200
2008-01-22	31.51	33.00	31.51	32.77	1084153
2008-01-23	31.49	34.70	31.49	34.52	2143939
2008-01-24	34.63	35.60	34.46	34.91	2301263
2008-01-25	35.32	35.32	34.31	34.49	1057900
2008-01-28	34.60	35.56	34.30	35.21	1126710
2008-01-29	35.50	36.07	35.23	35.97	1615185
2008-01-30	35.80	36.68	35.71	36.34	1965400
2008-01-31	35.81	37.14	35.73	36.95	1713700
2008-02-01	37.09	37.28	36.46	37.00	912400
2008-02-04	36.86	37.25	36.29	36.57	1074900
2008-02-05	36.11	36.27	34.41	34.41	1543296
2008-02-06	34.55	34.82	33.96	33.98	1120100
2008-02-07	33.72	34.48	33.57	34.24	1036555
2008-02-08	34.14	34.20	33.54	33.88	884950
2008-02-11	34.15	35.18	34.05	34.76	846700
2008-02-12	35.10	35.47	34.96	35.25	559610
2008-02-13	35.48	35.77	35.34	35.69	562072
2008-02-14	35.62	35.75	35.05	35.13	558045
2008-02-15	35.12	35.25	34.77	34.97	579500
2008-02-19	35.29	35.59	34.70	34.81	637550
2008-02-20	34.59	35.29	34.59	35.22	548800
2008-02-21	35.27	35.82	35.22	35.24	790100
2008-02-22	35.32	35.60	34.88	35.54	526225
2008-02-25	35.67	35.77	35.25	35.73	699376
2008-02-26	35.48	36.44	35.40	36.11	679841
2008-02-27	36.02	36.56	36.01	36.29	746299
2008-02-28	35.99	36.05	35.36	35.64	552909
2008-02-29	35.32	35.32	34.20	34.22	1195869
2008-03-03	34.10	34.64	34.09	34.42	710000
2008-03-04	34.21	34.40	33.95	34.15	712700
2008-03-05	34.25	34.66	34.10	34.44	533964
2008-03-06	34.35	34.35	33.89	33.89	639836
2008-03-07	33.76	34.20	33.73	33.93	770304
2008-03-10	33.89	34.06	33.09	33.09	947937
2008-03-11	33.85	34.35	33.50	34.35	953140
2008-03-12	34.64	35.49	34.43	34.59	868507
2008-03-13	34.10	34.75	33.58	34.51	758912
2008-03-14	34.65	34.95	33.40	33.67	699011
2008-03-17	33.09	33.74	32.72	33.22	945079
2008-03-18	33.58	34.48	33.58	34.04	1405226
2008-03-19	34.01	34.63	33.65	33.65	748523
2008-03-20	33.90	34.79	33.65	34.70	1697332
2008-03-24	34.73	35.57	34.61	35.35	552418
2008-03-25	35.35	35.49	34.76	35.21	847127
2008-03-26	35.10	35.33	34.83	35.03	657300
2008-03-27	35.18	35.27	34.59	34.59	487555
2008-03-28	34.96	34.97	34.20	34.28	336500
2008-03-31	34.02	34.76	33.94	34.48	711271
2008-04-01	34.94	35.94	34.57	35.94	870140
2008-04-02	35.97	36.44	35.70	36.12	575500
2008-04-03	35.93	35.98	35.35	35.76	593000
2008-04-04	35.76	36.14	35.71	35.74	738200
2008-04-07	35.94	36.26	35.83	36.00	538239
2008-04-08	35.67	36.00	35.42	35.53	374900
2008-04-09	35.53	35.80	35.01	35.07	445000
2008-04-10	35.00	35.24	34.84	35.00	574609
2008-04-11	34.68	34.78	34.00	34.07	550000
2008-04-14	34.00	34.52	34.00	34.11	393979
2008-04-15	34.24	34.24	33.60	33.88	485808
2008-04-16	34.24	35.74	34.09	35.71	860865
2008-04-17	35.73	35.76	35.14	35.50	486496
2008-04-18	36.00	36.18	35.57	36.13	885868
2008-04-21	35.95	36.72	35.85	36.41	1324240
2008-04-22	36.21	37.75	36.21	37.06	1461153
2008-04-23	36.33	37.82	36.33	37.63	1513474
2008-04-24	37.75	38.54	37.53	38.34	1101074
2008-04-25	38.48	38.96	37.84	38.84	845666
2008-04-28	38.82	38.92	38.30	38.75	673394
2008-04-29	38.57	38.57	38.05	38.43	568776
2008-04-30	38.41	38.93	38.26	38.27	848416
2008-05-01	38.46	39.94	38.26	39.68	904619
2008-05-02	39.94	39.95	38.60	39.12	1246143
2008-05-05	38.89	39.16	38.62	38.80	546962
2008-05-06	38.60	39.01	38.17	39.01	822849
2008-05-07	38.78	38.96	37.94	38.05	641466
2008-05-08	38.47	38.47	37.62	38.00	646557
2008-05-09	37.55	38.07	37.53	37.78	734681
2008-05-12	37.80	38.46	37.73	38.46	801703
2008-05-13	38.50	38.50	38.03	38.40	529911
2008-05-14	38.50	38.73	38.28	38.47	462373
2008-05-15	38.37	38.75	38.29	38.63	406252
2008-05-16	38.59	38.59	37.99	38.23	519231
2008-05-19	38.40	39.06	38.29	38.47	434266
2008-05-20	38.35	38.35	37.77	37.93	388436
2008-05-21	37.89	38.03	37.02	37.12	764760
2008-05-22	37.02	37.64	37.02	37.27	521943
2008-05-23	37.06	37.30	37.00	37.15	419087
2008-05-27	37.34	37.98	37.26	37.87	469981
2008-05-28	37.85	37.99	37.32	37.62	646189
2008-05-29	37.45	37.99	37.45	37.80	435492
2008-05-30	37.71	38.25	37.51	38.16	630258
2008-06-02	38.14	38.14	37.05	37.34	546195
2008-06-03	37.40	37.72	37.11	37.24	697112
2008-06-04	37.06	37.66	37.01	37.44	430767
2008-06-05	37.77	37.78	36.97	37.56	671877
2008-06-06	37.10	37.27	36.15	36.15	683781
2008-06-09	36.07	36.38	35.92	36.11	630157
2008-06-10	35.86	36.50	35.86	36.13	623057
2008-06-11	36.14	36.37	35.26	35.26	676904
2008-06-12	35.33	36.09	35.33	35.76	375486
2008-06-13	36.00	36.43	35.95	36.41	390493
2008-06-16	36.10	36.18	35.72	36.06	633209
2008-06-17	36.21	36.23	35.61	35.61	309799
2008-06-18	35.47	35.53	34.40	35.06	1016441
2008-06-19	34.97	35.72	34.84	35.67	812888
2008-06-20	35.37	35.48	34.62	34.62	699993
2008-06-23	34.90	35.09	34.50	34.56	1053972
2008-06-24	34.37	34.50	34.01	34.16	657506
2008-06-25	34.29	35.15	34.21	34.60	882555
2008-06-26	34.46	34.46	33.71	33.75	748089
2008-06-27	33.84	34.02	33.43	33.68	1147080
2008-06-30	33.65	34.11	33.44	33.62	1019205
2008-07-01	33.33	33.88	33.06	33.71	799907
2008-07-02	33.86	34.03	33.09	33.09	701735
2008-07-03	33.43	33.57	33.05	33.46	340874
2008-07-07	33.47	33.68	32.50	32.63	1319107
2008-07-08	32.43	33.58	32.43	33.58	1074780
2008-07-09	33.71	33.82	32.86	33.00	864857
2008-07-10	33.14	35.05	33.01	34.45	1397975
2008-07-11	33.97	34.43	33.45	33.91	664194
2008-07-14	34.19	34.47	33.46	33.51	638101
2008-07-15	33.21	33.93	32.79	33.26	867310
2008-07-16	33.44	34.43	32.98	34.37	873388
2008-07-17	34.39	35.00	34.15	34.98	1427927
2008-07-18	35.00	35.02	34.49	35.02	797045
2008-07-21	35.69	35.88	34.68	35.30	1096490
2008-07-22	35.00	35.00	33.76	34.69	2117230
2008-07-23	34.53	34.99	34.27	34.92	1365165
2008-07-24	34.67	34.75	33.82	33.90	1578413
2008-07-25	34.09	34.63	33.75	33.96	1041055
2008-07-28	33.73	34.62	33.62	33.94	1072735
2008-07-29	33.98	34.85	33.98	34.75	1210532
2008-07-30	34.99	35.26	34.36	35.24	1052581
2008-07-31	34.96	35.46	34.95	35.09	723904
2008-08-01	35.30	35.62	34.71	35.36	694424
2008-08-04	35.28	35.52	34.90	34.99	755423
2008-08-05	35.34	35.81	35.06	35.73	1264062
2008-08-06	35.53	35.82	35.40	35.69	468635
2008-08-07	35.43	36.15	35.14	35.71	883022
2008-08-08	35.65	36.77	35.52	36.67	681187
2008-08-11	36.27	37.04	36.27	37.04	808169
2008-08-12	36.95	37.00	36.39	36.50	948376
2008-08-13	36.46	36.52	35.90	36.36	680857
2008-08-14	36.15	36.61	36.13	36.55	710911
2008-08-15	36.51	37.13	36.26	37.13	716524
2008-08-18	37.17	37.29	36.33	36.48	799342
2008-08-19	36.23	36.25	35.23	35.35	921363
2008-08-20	35.38	35.48	35.00	35.29	811927
2008-08-21	34.87	35.24	34.76	35.00	729722
2008-08-22	35.25	35.40	34.60	35.00	1218415
2008-08-25	34.87	34.87	34.31	34.34	738535
2008-08-26	34.28	34.80	34.07	34.75	719204
2008-08-27	34.74	35.61	34.74	35.29	823968
2008-08-28	35.29	35.96	35.21	35.83	696801
2008-08-29	35.65	35.76	35.28	35.33	523792
2008-09-02	35.76	36.49	35.57	35.74	557835
2008-09-03	35.77	35.86	35.23	35.62	440080
2008-09-04	35.44	35.50	34.49	34.58	655236
2008-09-05	34.35	34.92	34.05	34.88	656441
2008-09-08	35.43	37.19	35.43	36.71	1581768
2008-09-09	36.62	36.93	36.31	36.46	1713045
2008-09-10	36.82	36.82	35.98	36.29	786497
2008-09-11	35.78	37.03	35.78	36.95	963244
2008-09-12	36.54	37.09	36.52	36.81	689994
2008-09-15	35.75	36.63	35.55	35.68	1243335
2008-09-16	35.04	35.79	34.24	35.50	1792763
2008-09-17	34.94	35.38	33.24	33.27	1560807
2008-09-18	33.70	34.06	32.54	33.84	1988716
2008-09-19	33.19	36.34	33.19	35.55	1662786
2008-09-22	35.22	35.34	33.90	33.92	817582
2008-09-23	34.17	34.70	33.58	34.13	1028444
2008-09-24	34.06	35.31	33.62	34.54	1065427
2008-09-25	34.70	35.34	34.48	35.02	877549
2008-09-26	34.50	35.33	34.44	35.22	656796
2008-09-29	34.68	34.78	32.48	32.76	1313894
2008-09-30	33.46	34.45	33.17	34.45	1356998
2008-10-01	34.06	34.20	33.05	33.23	1017782
2008-10-02	33.15	33.22	31.83	31.83	1210817
2008-10-03	32.38	32.64	31.32	31.36	864410
2008-10-06	31.00	31.23	29.33	30.21	1243460
2008-10-07	30.66	31.02	29.54	29.69	1833315
2008-10-08	29.03	29.84	27.61	27.61	3048902
2008-10-09	27.66	28.09	26.62	26.62	2226165
2008-10-10	26.00	27.15	25.00	26.49	2995472
2008-10-13	27.36	29.13	26.75	29.01	1062910
2008-10-14	30.07	33.08	27.20	27.88	1771195
2008-10-15	27.21	27.46	25.00	25.43	1005307
2008-10-16	25.46	26.16	24.05	26.09	2122660
2008-10-17	24.81	26.47	24.81	25.35	1026286
2008-10-20	25.74	26.32	25.20	26.20	1067767
2008-10-21	26.47	26.47	24.51	24.69	1566676
2008-10-22	23.82	24.46	23.45	23.87	1500351
2008-10-23	24.03	24.41	22.78	23.84	1330232
2008-10-24	22.57	23.97	22.27	23.37	1095044
2008-10-27	22.97	23.65	22.42	22.45	968912
2008-10-28	23.03	24.89	22.05	24.89	1458294
2008-10-29	24.52	25.42	24.19	24.46	1249493
2008-10-30	25.15	25.58	24.97	25.41	768078
2008-10-31	25.42	26.19	25.09	26.08	858725
2008-11-03	25.88	26.58	25.74	26.29	519949
2008-11-04	26.86	27.55	26.74	27.42	772496
2008-11-05	27.08	27.80	26.23	26.30	962953
2008-11-06	26.04	26.49	24.50	24.63	1366451
2008-11-07	24.78	25.74	24.71	25.32	850163
2008-11-10	25.74	25.84	24.40	24.73	980862
2008-11-11	24.41	24.91	23.92	24.29	799750
2008-11-12	23.80	24.21	23.42	23.48	812075
2008-11-13	23.90	24.89	22.23	24.89	1502373
2008-11-14	24.45	24.94	23.51	23.53	839584
2008-11-17	23.26	23.48	22.59	22.80	853968
2008-11-18	22.66	23.50	22.53	23.31	1032267
2008-11-19	23.28	23.80	21.84	21.89	1402293
2008-11-20	21.41	22.04	19.82	19.99	1736561
2008-11-21	20.41	21.30	19.38	21.21	1846115
2008-11-24	21.66	23.02	21.12	22.70	1481049
2008-11-25	23.32	23.45	22.26	23.14	1129441
2008-11-26	22.72	24.21	22.46	24.15	874977
2008-11-28	24.29	25.45	24.18	25.45	729937
2008-12-01	24.50	24.70	22.12	22.15	1931734
2008-12-02	22.64	23.62	22.14	23.23	1482304
2008-12-03	22.76	23.42	22.45	23.38	1533213
2008-12-04	23.18	23.75	22.21	22.59	753867
2008-12-05	22.47	23.40	21.69	23.38	1103485
2008-12-08	23.97	24.63	23.74	24.33	1565875
2008-12-09	24.54	24.95	23.97	24.22	1240467
2008-12-10	24.51	24.75	24.07	24.44	1069827
2008-12-11	24.11	24.55	23.53	23.64	1121152
2008-12-12	23.12	23.75	22.79	23.48	1447889
2008-12-15	23.44	23.83	22.88	23.26	941526
2008-12-16	23.45	24.60	23.32	24.59	1685284
2008-12-17	24.67	25.53	24.00	25.18	1279368
2008-12-18	25.50	25.84	24.85	25.21	1386998
2008-12-19	25.41	25.86	25.12	25.56	1833752
2008-12-22	25.56	25.72	24.41	24.88	980180
2008-12-23	25.50	25.58	24.60	25.06	950439
2008-12-24	25.04	25.33	24.89	25.27	237180
2008-12-26	25.38	25.38	24.91	25.18	372385
2008-12-29	25.05	25.45	24.74	24.99	652209
2008-12-30	24.94	26.06	24.94	26.04	1095098
2008-12-31	26.18	26.80	26.00	26.52	882709
2009-01-02	27.03	27.83	26.37	27.65	839924
2009-01-05	27.47	27.83	27.27	27.72	1126883
2009-01-06	27.99	28.43	27.73	28.33	1396290
2009-01-07	28.01	28.27	27.39	27.60	1186951
2009-01-08	26.56	28.05	26.56	28.00	790712
2009-01-09	28.00	28.24	27.02	27.08	999056
2009-01-12	27.07	27.20	26.66	26.81	924203
2009-01-13	26.82	27.05	26.11	26.38	1454713
2009-01-14	25.97	26.14	25.12	25.36	1563418
2009-01-15	25.46	25.55	24.45	25.36	2417162
2009-01-16	25.79	26.09	24.66	25.32	1846601
2009-01-20	25.13	25.67	24.78	24.82	2932496
2009-01-21	25.56	25.69	24.51	25.25	1865876
2009-01-22	24.52	25.14	24.25	24.71	1617690
2009-01-23	23.68	24.45	23.67	24.11	1569434
2009-01-26	24.20	24.93	23.95	24.49	1501625
2009-01-27	24.70	25.10	24.55	24.99	1381943
2009-01-28	25.53	26.37	25.34	26.16	1775289
2009-01-29	26.06	26.06	25.30	25.33	1297351
2009-01-30	25.44	25.61	24.62	24.72	1081948
2009-02-02	24.38	24.71	24.01	24.67	1603555
2009-02-03	24.70	25.15	24.33	25.01	1382397
2009-02-04	25.18	25.52	24.80	25.18	1245565
2009-02-05	24.60	27.30	24.42	25.27	3193596
2009-02-06	25.24	25.33	24.15	24.55	2950710
2009-02-09	24.50	25.29	24.37	24.59	1663233
2009-02-10	24.37	24.76	23.45	23.57	1956967
2009-02-11	23.67	23.86	23.38	23.63	1137794
2009-02-12	23.25	23.76	23.01	23.70	1663713
2009-02-13	23.55	23.78	23.18	23.20	1297395
2009-02-17	22.29	23.30	22.14	22.44	1592712
2009-02-18	22.58	22.79	22.18	22.25	1300664
2009-02-19	22.50	22.87	22.00	22.07	1411489
2009-02-20	21.77	21.80	21.01	21.33	2706593
2009-02-23	21.60	21.82	20.86	20.91	1879256
2009-02-24	21.10	21.98	20.91	21.90	2078149
2009-02-25	21.66	22.55	21.39	22.10	2677883
2009-02-26	22.43	22.43	21.64	21.79	2352721
2009-02-27	21.47	22.02	21.31	21.50	2142142
2009-03-02	21.03	21.38	20.58	20.61	2452205
2009-03-03	20.77	21.31	20.76	21.23	3528910
2009-03-04	21.41	22.34	21.39	22.09	2491743
2009-03-05	21.40	21.94	20.51	20.71	2350291
2009-03-06	20.88	21.04	19.79	20.21	2437324
2009-03-09	20.02	20.28	19.63	19.79	1311557
2009-03-10	20.22	20.77	19.80	20.75	2071618
2009-03-11	20.74	21.09	20.32	20.70	1770691
2009-03-12	20.70	21.22	20.28	21.15	1982652
2009-03-13	21.31	21.45	20.88	21.44	1809241
2009-03-16	21.74	21.82	21.28	21.33	1980350
2009-03-17	21.20	21.92	21.20	21.92	1151872
2009-03-18	21.58	22.66	21.56	22.45	1939176
2009-03-19	22.66	22.85	22.31	22.57	2568603
2009-03-20	22.66	23.14	22.30	22.34	1767155
2009-03-23	22.88	24.16	22.61	24.11	2267254
2009-03-24	23.55	24.01	23.50	23.58	1446813
2009-03-25	23.73	24.45	23.38	23.99	1573612
2009-03-26	24.22	25.20	24.13	25.03	1873368
2009-03-27	24.71	24.96	24.58	24.68	1422713
2009-03-30	24.32	24.44	23.90	24.07	1571235
2009-03-31	24.21	24.77	24.04	24.45	1886294
2009-04-01	24.25	25.17	24.00	25.01	2029124
2009-04-02	25.27	26.51	24.99	26.12	2457870
2009-04-03	26.17	26.62	25.97	26.62	1737825
2009-04-06	26.30	26.66	26.08	26.43	1428884
2009-04-07	25.97	26.27	25.31	25.43	1505542
2009-04-08	25.59	25.88	25.16	25.82	1144975
2009-04-09	27.09	27.09	26.02	26.90	2293904
2009-04-13	26.64	27.51	26.49	27.41	1461168
2009-04-14	27.03	27.33	26.72	26.75	1493291
2009-04-15	26.60	27.00	26.29	26.99	1136312
2009-04-16	27.15	27.72	26.72	27.61	1388443
2009-04-17	27.76	27.90	27.06	27.29	1944314
2009-04-20	26.78	27.25	26.00	26.17	2595289
2009-04-21	25.98	26.56	25.98	26.53	2268777
2009-04-22	26.23	26.94	26.12	26.36	2944676
2009-04-23	28.04	28.87	27.00	28.48	3107383
2009-04-24	28.80	29.03	28.28	28.81	2527363
2009-04-27	28.56	29.21	28.45	28.95	2228210
2009-04-28	28.68	28.80	28.39	28.57	1457132
2009-04-29	28.74	29.18	28.46	29.07	1362167
2009-04-30	29.36	29.62	29.07	29.16	1906332
2009-05-01	29.19	29.24	28.73	28.90	1339215
2009-05-04	29.24	29.24	28.33	28.95	2413482
2009-05-05	28.76	29.06	28.49	28.95	1125633
2009-05-06	28.90	29.09	28.39	28.94	1764461
2009-05-07	29.25	29.28	28.31	28.54	1418352
2009-05-08	28.94	29.46	28.51	29.07	2091831
2009-05-11	28.42	28.96	28.42	28.60	1493235
2009-05-12	28.81	28.87	28.12	28.44	1294893
2009-05-13	27.96	28.13	27.33	27.41	1378674
2009-05-14	27.41	27.78	27.38	27.64	1291490
2009-05-15	27.53	28.00	27.16	27.57	1167116
2009-05-18	27.78	28.48	27.51	28.43	1541204
2009-05-19	28.35	28.98	28.00	28.74	1445391
2009-05-20	28.88	29.36	28.65	28.70	1329816
2009-05-21	28.17	28.39	27.57	27.86	792790
2009-05-22	27.89	27.93	27.30	27.47	1694183
2009-05-26	27.23	28.37	27.03	28.28	1226491
2009-05-27	28.17	28.37	27.52	27.52	1370985
2009-05-28	27.77	27.87	26.56	26.73	3308362
2009-05-29	26.75	27.22	26.54	27.22	1663471
2009-06-01	27.66	27.70	27.21	27.30	2703062
2009-06-02	27.28	27.59	27.28	27.31	1135168
2009-06-03	27.13	27.23	26.84	27.06	1068485
2009-06-04	27.21	27.25	26.79	26.96	1181202
2009-06-05	27.08	27.18	26.09	26.13	2585501
2009-06-08	26.03	26.86	25.86	26.65	1353399
2009-06-09	26.69	27.17	26.60	26.98	1019925
2009-06-10	27.25	27.46	27.08	27.42	1616482
2009-06-11	27.43	27.77	27.04	27.30	2105362
2009-06-12	27.07	27.29	26.73	27.29	1170331
2009-06-15	26.99	27.04	26.36	26.41	1074388
2009-06-16	26.55	26.70	26.13	26.14	985699
2009-06-17	26.08	26.54	25.96	26.27	1174955
2009-06-18	26.28	26.34	25.79	26.17	1321277
2009-06-19	26.28	26.40	25.97	26.11	1371537
2009-06-22	25.75	25.99	25.33	25.36	1642708
2009-06-23	25.39	25.60	25.24	25.54	1346811
2009-06-24	25.65	26.13	25.58	25.75	1002324
2009-06-25	25.71	26.28	25.48	26.28	1239003
2009-06-26	26.14	26.19	25.87	26.07	2036299
2009-06-29	26.32	26.42	25.95	26.28	729680
2009-06-30	26.18	26.32	25.89	26.10	760770
2009-07-01	26.05	26.53	26.00	26.41	716680
2009-07-02	26.03	26.06	25.42	25.42	1258461
2009-07-06	25.40	25.82	25.28	25.82	1006630
2009-07-07	25.73	25.75	25.15	25.17	1191056
2009-07-08	25.20	25.56	25.13	25.30	1533427
2009-07-09	25.44	25.58	25.23	25.39	1346068
2009-07-10	25.25	25.52	25.19	25.36	1171172
2009-07-13	25.48	25.59	24.89	25.59	1651007
2009-07-14	25.50	25.56	25.27	25.56	1309184
2009-07-15	25.67	25.85	25.54	25.80	1976602
2009-07-16	25.88	26.04	25.44	25.97	2310901
2009-07-17	25.71	25.90	25.45	25.71	1565194
2009-07-20	25.83	26.54	25.70	26.46	1286008
2009-07-21	26.72	26.92	26.13	26.50	1267863
2009-07-22	26.32	26.96	26.32	26.80	1157917
2009-07-23	26.35	26.35	24.39	26.11	4962361
2009-07-24	26.00	26.00	25.32	25.60	2223165
2009-07-27	25.53	25.83	25.37	25.74	1680214
2009-07-28	25.54	26.20	25.54	26.14	1442110
2009-07-29	26.01	26.29	25.86	26.10	1412027
2009-07-30	26.39	26.57	26.21	26.22	1615396
2009-07-31	26.14	26.28	25.80	26.05	1384163
2009-08-03	26.30	26.35	25.78	26.35	1936331
2009-08-04	26.18	27.12	26.17	26.94	1389768
2009-08-05	26.96	27.10	26.76	26.97	1739642
2009-08-06	26.91	27.20	26.54	26.76	1164425
2009-08-07	27.04	27.74	26.80	27.72	1059689
2009-08-10	27.65	27.71	27.30	27.48	638185
2009-08-11	27.36	27.42	27.06	27.08	651180
2009-08-12	26.95	27.75	26.92	27.59	1082476
2009-08-13	27.64	27.73	27.34	27.50	793798
2009-08-14	27.52	27.59	27.16	27.36	546274
2009-08-17	27.16	27.16	26.67	26.69	995362
2009-08-18	26.74	27.07	26.74	26.97	772784
2009-08-19	26.72	27.20	26.70	27.15	1144595
2009-08-20	27.23	27.34	26.99	27.34	546434
2009-08-21	27.60	28.11	27.36	27.97	1100140
2009-08-24	27.97	28.19	27.84	27.91	836526
2009-08-25	28.09	28.25	27.76	27.79	931083
2009-08-26	27.63	27.99	27.63	27.90	893684
2009-08-27	27.81	28.06	27.57	27.77	738263
2009-08-28	27.98	28.04	27.42	27.61	803257
2009-08-31	27.46	27.71	27.46	27.64	916075
2009-09-01	27.53	27.64	26.71	26.71	1741114
2009-09-02	26.53	26.67	26.38	26.39	1668198
2009-09-03	26.40	27.25	25.92	27.24	1907870
2009-09-04	27.24	27.30	26.79	27.02	801552
2009-09-08	26.95	27.13	26.51	26.97	957896
2009-09-09	26.94	27.19	26.66	27.01	872407
2009-09-10	26.96	27.16	26.64	27.16	861453
2009-09-11	27.17	27.53	27.02	27.40	1345066
2009-09-14	27.30	27.55	27.11	27.55	667300
2009-09-15	27.55	27.55	27.06	27.39	1322596
2009-09-16	27.79	27.79	27.30	27.76	1113137
2009-09-17	27.74	28.12	27.63	27.99	1464842
2009-09-18	28.25	28.84	28.15	28.80	2026743
2009-09-21	28.51	28.88	28.47	28.79	1727977
2009-09-22	29.06	29.10	28.81	29.06	1754798
2009-09-23	29.02	29.20	28.92	28.95	1855887
2009-09-24	28.94	29.12	28.53	28.64	2097671
2009-09-25	28.55	28.77	28.48	28.61	1668105
2009-09-28	28.78	29.10	28.70	29.01	1308081
2009-09-29	29.02	29.26	28.88	29.12	1109713
2009-09-30	29.10	29.33	28.75	29.14	1487906
2009-10-01	28.98	29.06	28.27	28.32	1356947
2009-10-02	28.13	28.30	27.74	27.81	1637037
2009-10-05	27.82	28.09	27.70	28.00	1330825
2009-10-06	28.13	28.42	27.98	28.30	1185020
2009-10-07	28.18	28.25	27.96	28.00	869849
2009-10-08	28.07	28.47	28.07	28.21	1217138
2009-10-09	28.14	28.41	28.14	28.26	944222
2009-10-12	28.27	28.41	28.06	28.30	911717
2009-10-13	28.20	28.33	27.97	28.04	1000923
2009-10-14	28.29	28.39	28.06	28.39	1727040
2009-10-15	28.25	29.14	28.25	29.06	1459182
2009-10-16	28.77	29.06	28.50	28.83	1536954
2009-10-19	28.97	29.09	28.79	28.93	1195462
2009-10-20	29.04	29.15	28.44	28.62	1608078
2009-10-21	28.53	28.80	28.41	28.45	1639530
2009-10-22	28.47	28.82	28.02	28.63	1963780
2009-10-23	28.65	29.00	28.37	28.90	1841456
2009-10-26	28.90	29.05	28.49	28.56	1587621
2009-10-27	28.64	28.64	28.02	28.17	1370669
2009-10-28	28.17	28.37	27.64	27.66	1856906
2009-10-29	27.80	28.00	27.50	27.98	1203360
2009-10-30	27.92	27.94	27.31	27.38	1707714
2009-11-02	27.41	27.85	27.21	27.64	1713711
2009-11-03	27.61	27.66	27.37	27.55	1344462
2009-11-04	27.68	28.23	27.57	27.65	1129331
2009-11-05	27.73	28.53	27.62	28.53	1157774
2009-11-06	28.41	28.58	28.16	28.50	1086856
2009-11-09	28.59	29.15	28.45	29.15	833491
2009-11-10	29.00	29.22	29.00	29.11	1220321
2009-11-11	29.25	29.25	29.00	29.12	950682
2009-11-12	29.16	29.32	28.91	29.00	1226717
2009-11-13	29.06	29.16	28.84	29.11	814368
2009-11-16	29.22	29.40	29.08	29.37	697838
2009-11-17	29.39	29.39	29.11	29.28	401966
2009-11-18	29.26	29.28	29.01	29.09	432211
2009-11-19	28.96	29.01	28.55	28.82	1000614
2009-11-20	28.83	29.00	28.61	28.78	713803
2009-11-23	29.39	29.50	29.17	29.29	632692
2009-11-24	29.33	29.54	29.19	29.42	887707
2009-11-25	29.53	29.60	29.34	29.55	562429
2009-11-27	28.85	29.10	28.71	28.82	401879
2009-11-30	28.79	28.79	28.46	28.65	1030188
2009-12-01	28.87	29.27	28.81	29.22	976125
2009-12-02	29.25	29.53	29.18	29.45	764712
2009-12-03	29.43	29.74	29.19	29.50	1214780
2009-12-04	29.75	30.11	29.58	29.98	1226114
2009-12-07	29.99	30.50	29.97	30.18	1356707
2009-12-08	30.09	30.16	29.80	29.91	526019
2009-12-09	29.95	30.19	29.74	29.95	806951
2009-12-10	30.04	30.25	29.95	30.10	839667
2009-12-11	30.17	30.34	30.15	30.26	666889
2009-12-14	30.48	30.69	30.38	30.59	495456
2009-12-15	30.54	30.58	30.36	30.40	509181
2009-12-16	30.46	30.67	30.36	30.45	592304
2009-12-17	30.38	30.40	30.14	30.16	553549
2009-12-18	30.27	30.50	30.23	30.45	1004868
2009-12-21	30.67	30.97	30.66	30.85	709505
2009-12-22	30.93	31.36	30.79	31.36	764564
2009-12-23	31.34	31.58	31.18	31.26	500850
2009-12-24	31.29	31.43	31.22	31.39	158728
2009-12-28	31.40	31.55	31.26	31.34	316766
2009-12-29	31.42	31.51	31.36	31.50	315374
2009-12-30	31.40	31.64	31.31	31.41	317958
2009-12-31	31.43	31.50	30.89	30.89	509339
2010-01-04	31.15	31.52	31.04	31.47	750616
2010-01-05	31.42	31.49	31.05	31.46	948759
2010-01-06	31.48	31.88	31.36	31.80	812019
2010-01-07	31.67	31.94	31.55	31.93	536263
2010-01-08	31.83	31.97	31.67	31.94	640636
2010-01-11	32.00	32.10	31.56	31.64	580771
2010-01-12	31.55	31.67	31.28	31.45	735598
2010-01-13	31.45	31.79	31.42	31.77	671845
2010-01-14	31.67	31.98	31.52	31.98	434223
2010-01-15	31.87	31.93	31.63	31.74	775875
2010-01-19	31.66	31.96	31.63	31.93	546684
2010-01-20	31.75	31.86	31.42	31.77	639825
2010-01-21	31.73	32.25	31.60	31.61	1043323
2010-01-22	31.69	31.69	31.33	31.43	1101861
2010-01-25	31.71	31.92	31.37	31.85	1113095
2010-01-26	31.82	31.91	31.52	31.59	651596
2010-01-27	31.47	32.15	31.47	32.15	1016563
2010-01-28	32.21	32.21	31.61	31.73	1112683
2010-01-29	31.82	32.18	31.58	32.00	1514673
2010-02-01	32.11	33.40	31.97	33.40	2494769
2010-02-02	33.43	33.59	32.90	33.38	2638049
2010-02-03	33.13	33.39	32.90	33.04	1127596
2010-02-04	32.17	32.74	31.37	31.72	2989251
2010-02-05	31.67	32.19	30.93	31.57	2224061
2010-02-08	31.63	31.72	31.08	31.18	1199074
2010-02-09	31.44	31.81	31.23	31.47	1891378
2010-02-10	31.34	31.61	31.06	31.35	1402297
2010-02-11	31.37	31.67	31.07	31.60	1284479
2010-02-12	31.40	31.69	31.25	31.44	1432283
2010-02-16	31.64	31.98	31.36	31.96	1613347
2010-02-17	32.04	32.58	32.02	32.49	1478365
2010-02-18	32.44	32.54	31.94	32.01	1784493
2010-02-19	31.90	32.19	31.90	32.00	1884356
2010-02-22	32.00	32.08	31.77	31.97	828467
2010-02-23	31.98	32.12	31.55	31.71	1149034
2010-02-24	31.77	32.31	31.76	32.30	1170855
2010-02-25	32.00	32.33	31.71	32.30	904808
2010-02-26	32.36	32.40	32.11	32.26	1020980
2010-03-01	32.23	32.69	32.12	32.66	748953
2010-03-02	32.83	32.98	32.67	32.77	818888
2010-03-03	32.92	32.94	32.59	32.66	529450
2010-03-04	32.80	32.81	32.54	32.75	683950
2010-03-05	32.81	33.34	32.73	33.34	1346263
2010-03-08	33.29	33.34	32.98	33.04	642800
2010-03-09	33.00	33.30	32.90	33.04	578941
2010-03-10	32.99	33.35	32.93	33.21	768604
2010-03-11	33.08	33.29	32.97	33.29	609334
2010-03-12	33.34	33.51	33.09	33.51	514621
2010-03-15	33.54	33.79	33.39	33.75	788528
2010-03-16	33.91	34.70	33.72	34.65	1027946
2010-03-17	34.68	35.18	34.58	35.15	1090468
2010-03-18	35.10	36.07	35.04	35.71	2564760
2010-03-19	35.93	35.93	35.25	35.53	1694038
2010-03-22	35.31	35.95	35.29	35.91	966519
2010-03-23	35.88	35.94	35.59	35.86	841212
2010-03-24	35.80	36.03	35.75	35.85	904804
2010-03-25	35.99	36.19	35.88	35.90	1639370
2010-03-26	36.08	36.11	35.84	36.09	1093246
2010-03-29	36.24	36.63	36.06	36.40	1315790
2010-03-30	36.38	36.55	36.12	36.18	1147652
2010-03-31	36.04	36.08	35.67	35.80	1336165
2010-04-01	35.99	36.16	35.44	35.73	878427
2010-04-05	35.61	36.05	35.61	35.95	892960
2010-04-06	35.85	35.98	35.79	35.79	1271346
2010-04-07	35.68	35.90	35.35	35.44	1017678
2010-04-08	35.38	35.63	35.16	35.60	755356
2010-04-09	35.44	35.64	35.44	35.57	641206
2010-04-12	35.56	35.62	35.33	35.40	680940
2010-04-13	35.30	35.69	35.30	35.60	655660
2010-04-14	35.59	35.82	35.47	35.82	808537
2010-04-15	35.66	35.76	35.42	35.66	835788
2010-04-16	35.55	35.62	34.79	34.83	1896672
2010-04-19	34.69	35.04	34.53	34.87	1038080
2010-04-20	35.05	35.24	34.90	35.20	553658
2010-04-21	35.10	35.34	35.10	35.27	580912
2010-04-22	34.59	35.94	34.59	35.91	851069
2010-04-23	35.94	35.97	35.54	35.94	654440
2010-04-26	35.84	36.22	35.77	35.93	555769
2010-04-27	35.84	36.19	35.39	35.40	1048337
2010-04-28	35.64	35.71	35.11	35.26	1225096
2010-04-29	33.81	33.90	33.06	33.53	2352448
2010-04-30	33.54	33.90	33.41	33.60	1624371
2010-05-03	33.84	34.04	33.57	33.89	1321416
2010-05-04	33.51	33.51	32.82	33.26	1448540
2010-05-05	32.94	33.42	32.94	33.09	1045420
2010-05-06	33.03	33.54	31.04	31.73	3002274
2010-05-07	31.82	32.07	31.19	31.58	3778392
2010-05-10	33.15	33.20	32.33	32.97	1937650
2010-05-11	32.67	33.02	32.53	32.82	1669657
2010-05-12	32.62	33.25	32.50	33.24	1228791
2010-05-13	33.10	33.36	32.80	32.80	1067672
2010-05-14	32.62	32.70	32.15	32.36	1665008
2010-05-17	32.44	32.53	31.96	32.22	1865129
2010-05-18	32.50	32.76	31.93	31.99	1513979
2010-05-19	31.78	31.91	31.44	31.64	1225699
2010-05-20	31.12	31.17	30.08	30.11	2297212
2010-05-21	29.33	29.94	29.17	29.89	2920409
2010-05-24	29.71	30.05	29.54	29.74	1403122
2010-05-25	29.05	29.62	28.88	29.60	1339527
2010-05-26	30.21	30.57	29.84	29.95	1693479
2010-05-27	30.42	30.61	30.19	30.61	1170684
2010-05-28	30.60	30.62	30.15	30.25	1019266
2010-06-01	29.97	30.20	29.34	29.34	909074
2010-06-02	29.35	29.83	29.22	29.83	875689
2010-06-03	29.77	30.01	29.60	29.76	1169349
2010-06-04	29.19	29.51	28.79	28.90	1550821
2010-06-07	28.96	28.96	28.48	28.51	1074642
2010-06-08	28.49	28.79	28.22	28.78	1790532
2010-06-09	28.92	29.18	28.58	28.64	1332496
2010-06-10	29.25	29.58	29.05	29.57	953092
2010-06-11	29.30	29.68	29.18	29.68	663109
2010-06-14	29.82	30.00	29.63	29.63	741115
2010-06-15	29.79	30.42	29.72	30.37	855357
2010-06-16	30.17	30.57	30.00	30.40	696696
2010-06-17	30.52	30.52	30.04	30.23	930050
2010-06-18	30.36	30.36	30.08	30.31	756719
2010-06-21	30.62	30.74	29.74	29.87	815427
2010-06-22	29.90	30.13	29.50	29.54	806824
2010-06-23	29.50	29.63	29.20	29.45	619755
2010-06-24	29.30	29.54	29.08	29.16	778039
2010-06-25	29.17	29.30	28.73	28.94	2681006
2010-06-28	29.06	29.62	28.96	29.33	1027884
2010-06-29	28.94	28.98	28.08	28.23	1256743
2010-06-30	28.08	28.59	27.98	28.06	924962
2010-07-01	27.91	28.27	27.70	28.21	1282205
2010-07-02	28.44	28.44	27.94	28.08	691921
2010-07-06	28.47	28.47	27.64	27.78	806984
2010-07-07	27.78	28.61	27.73	28.51	1034111
2010-07-08	28.72	28.98	28.50	28.77	740146
2010-07-09	28.81	28.96	28.65	28.95	573231
2010-07-12	28.79	28.99	28.68	28.75	368165
2010-07-13	28.94	29.71	28.94	29.63	941506
2010-07-14	29.54	30.11	29.42	30.00	1220016
2010-07-15	29.87	29.93	29.42	29.80	909715
2010-07-16	29.68	29.73	29.06	29.18	1020943
2010-07-19	29.33	29.36	29.00	29.27	500099
2010-07-20	28.85	29.82	28.81	29.77	622572
2010-07-21	29.99	29.99	29.24	29.35	785186
2010-07-22	29.61	30.18	29.61	30.15	626343
2010-07-23	30.05	30.52	30.00	30.47	446524
2010-07-26	30.55	31.24	30.43	31.23	586342
2010-07-27	31.47	31.51	30.72	30.80	902768
2010-07-28	30.57	30.82	30.19	30.25	775362
2010-07-29	31.62	31.62	30.74	31.38	1832554
2010-07-30	31.02	31.40	30.86	31.34	1133852
2010-08-02	31.69	31.92	31.51	31.92	778910
2010-08-03	31.77	31.85	31.41	31.47	658901
2010-08-04	31.60	31.73	31.36	31.73	700711
2010-08-05	31.46	31.95	31.38	31.88	818035
2010-08-06	31.62	31.83	31.44	31.73	964385
2010-08-09	31.97	32.29	31.75	32.22	1098856
2010-08-10	31.93	32.03	31.40	31.65	971405
2010-08-11	31.12	31.20	30.44	30.46	1022976
2010-08-12	30.04	30.32	30.03	30.20	652247
2010-08-13	30.20	30.38	30.11	30.20	660848
2010-08-16	30.00	30.43	29.75	30.26	698018
2010-08-17	30.47	30.99	30.38	30.90	657440
2010-08-18	30.94	31.03	30.73	30.84	780813
2010-08-19	30.76	30.85	30.39	30.56	1086999
2010-08-20	30.31	30.56	29.75	30.13	1068066
2010-08-23	30.14	30.23	29.59	29.62	662828
2010-08-24	29.23	29.53	29.08	29.24	922875
2010-08-25	29.08	29.63	28.95	29.49	725367
2010-08-26	29.57	29.68	29.30	29.31	619021
2010-08-27	29.51	29.89	29.16	29.89	618483
2010-08-30	29.76	29.94	29.52	29.52	694236
2010-08-31	29.45	29.67	29.23	29.47	893130
2010-09-01	29.72	30.23	29.60	30.23	643447
2010-09-02	30.30	30.50	30.26	30.42	672895
2010-09-03	30.65	30.67	30.26	30.33	1259044
2010-09-07	30.20	30.29	29.82	29.83	680046
2010-09-08	29.98	30.05	29.86	29.99	473622
2010-09-09	30.24	30.33	29.62	29.70	764809
2010-09-10	29.75	30.04	29.56	29.88	548942
2010-09-13	30.11	30.27	29.92	30.26	640585
2010-09-14	30.15	30.17	29.92	29.94	1043385
2010-09-15	29.90	29.92	29.66	29.76	531030
2010-09-16	29.73	29.83	29.52	29.66	403770
2010-09-17	29.75	30.14	29.70	30.01	683918
2010-09-20	30.12	30.56	30.02	30.55	467718
2010-09-21	30.55	30.72	30.40	30.52	636489
2010-09-22	30.49	30.63	30.08	30.20	511888
2010-09-23	30.03	30.27	29.88	29.98	787996
2010-09-24	30.32	30.86	30.32	30.86	601493
2010-09-27	30.80	30.91	30.55	30.71	433924
2010-09-28	30.82	31.08	30.43	31.03	474891
2010-09-29	30.90	31.19	30.83	31.09	409887
2010-09-30	31.33	31.69	31.03	31.20	754005
2010-10-01	31.44	31.52	30.94	31.11	697495
2010-10-04	31.02	31.21	30.53	30.74	448292
2010-10-05	31.02	31.46	30.74	31.42	661001
2010-10-06	31.44	31.62	31.29	31.41	495636
2010-10-07	31.67	31.80	31.31	31.45	464000
2010-10-08	31.56	31.60	31.32	31.55	440272
2010-10-11	31.58	31.63	31.41	31.44	271532
2010-10-12	31.41	31.54	31.01	31.41	443731
2010-10-13	31.62	32.04	31.50	31.98	563649
2010-10-14	32.00	32.26	31.78	31.89	596996
2010-10-15	32.14	32.32	31.93	32.10	605682
2010-10-18	32.14	32.38	32.05	32.38	427947
2010-10-19	31.89	32.48	31.88	32.08	827670
2010-10-20	32.20	32.47	32.07	32.43	528567
2010-10-21	32.55	32.70	32.18	32.68	912014
2010-10-22	32.61	32.79	32.44	32.72	311563
2010-10-25	32.98	33.13	32.85	33.02	523713
2010-10-26	32.90	33.06	32.68	33.05	703615
2010-10-27	32.79	32.79	32.22	32.42	870666
2010-10-28	32.67	33.25	32.46	32.69	681560
2010-10-29	32.60	33.18	32.60	33.13	761243
2010-11-01	33.60	33.93	33.43	33.62	1000654
2010-11-02	33.89	34.23	33.89	34.03	529367
2010-11-03	34.06	34.36	33.91	34.30	673450
2010-11-04	34.57	34.96	34.55	34.94	858192
2010-11-05	34.90	34.90	34.49	34.74	751856
2010-11-08	34.75	34.85	34.47	34.70	436557
2010-11-09	34.72	34.87	34.28	34.36	690230
2010-11-10	34.33	34.91	34.14	34.83	911074
2010-11-11	34.62	34.90	34.41	34.76	418373
2010-11-12	34.61	34.80	34.25	34.31	475237
2010-11-15	34.48	34.52	34.29	34.37	474355
2010-11-16	34.18	34.22	33.82	33.98	744455
2010-11-17	34.04	34.54	34.04	34.35	814267
2010-11-18	34.66	34.86	34.62	34.77	741026
2010-11-19	34.70	34.82	34.35	34.81	705207
2010-11-22	34.43	34.60	34.12	34.44	570728
2010-11-23	34.13	34.28	33.93	34.10	526989
2010-11-24	34.31	35.08	34.31	35.08	590934
2010-11-26	34.76	35.06	34.60	34.93	219655
2010-11-29	34.72	35.12	34.30	35.06	710815
2010-11-30	34.72	34.76	34.34	34.61	1219366
2010-12-01	35.11	35.35	34.96	35.24	927708
2010-12-02	35.24	35.99	35.20	35.79	1043541
2010-12-03	35.59	35.78	35.22	35.50	840755
2010-12-06	35.48	35.55	35.08	35.41	928866
2010-12-07	35.66	35.84	35.40	35.45	827724
2010-12-08	35.45	35.68	34.98	35.34	772316
2010-12-09	35.50	35.50	35.12	35.28	551409
2010-12-10	35.41	35.45	34.99	35.36	450871
2010-12-13	35.49	35.55	35.12	35.16	477438
2010-12-14	35.16	35.25	34.95	35.08	720863
2010-12-15	34.92	35.21	34.80	34.96	688687
2010-12-16	35.00	35.68	34.92	35.65	577059
2010-12-17	35.75	35.87	35.59	35.85	859896
2010-12-20	35.80	35.91	35.61	35.79	370296
2010-12-21	35.83	35.89	35.69	35.82	289032
2010-12-22	35.65	35.93	35.15	35.56	516163
2010-12-23	35.50	35.65	35.46	35.50	236247
2010-12-27	35.33	35.97	35.20	35.97	387403
2010-12-28	35.95	35.95	35.51	35.55	613090
2010-12-29	35.66	36.13	35.66	35.90	384942
2010-12-30	35.78	36.00	35.76	35.99	429159
2010-12-31	35.88	35.94	35.58	35.60	342758
2011-01-03	35.77	36.30	35.66	36.24	827902
2011-01-04	36.24	36.24	35.64	35.83	461708
2011-01-05	35.70	36.19	35.55	36.19	325448
2011-01-06	36.14	36.25	36.04	36.20	276167
2011-01-07	36.21	36.38	36.01	36.21	622990
2011-01-10	35.99	36.04	35.61	35.97	437712
2011-01-11	36.07	36.13	35.71	35.91	346589
2011-01-12	36.08	36.25	35.94	36.20	387099
2011-01-13	36.15	36.40	36.08	36.40	426124
2011-01-14	36.33	37.11	36.16	36.87	632689
2011-01-18	36.91	37.13	36.86	36.93	389256
2011-01-19	36.85	36.94	36.41	36.54	477737
2011-01-20	36.49	36.49	35.98	36.06	825464
2011-01-21	36.28	36.30	35.88	35.97	493702
2011-01-24	35.95	36.25	35.72	36.11	507821
2011-01-25	36.01	36.23	35.78	36.22	356408
2011-01-26	36.29	36.65	36.27	36.40	433478
2011-01-27	36.39	36.40	35.87	36.19	798519
2011-01-28	36.22	36.44	35.46	35.48	619323
2011-01-31	35.63	35.93	35.45	35.72	358289
2011-02-01	35.89	36.16	35.87	36.11	404339
2011-02-02	35.98	36.37	35.86	35.93	300116
2011-02-03	35.90	36.19	35.72	36.01	434545
2011-02-04	36.09	36.27	35.99	36.21	256420
2011-02-07	36.34	36.89	36.26	36.77	393332
2011-02-08	36.86	37.00	36.59	37.00	429248
2011-02-09	36.80	36.94	36.19	36.23	649087
2011-02-10	36.10	36.17	35.39	35.83	932440
2011-02-11	35.68	36.42	35.43	36.41	702603
2011-02-14	36.45	36.45	36.13	36.34	467279
2011-02-15	36.24	36.36	36.17	36.24	381282
2011-02-16	36.41	36.54	36.02	36.22	384402
2011-02-17	36.04	36.19	35.91	36.09	367384
2011-02-18	36.08	36.32	35.98	36.31	569599
2011-02-22	36.05	36.14	35.43	35.57	779960
2011-02-23	35.32	35.68	34.48	34.73	891626
2011-02-24	34.67	34.98	34.52	34.78	725166
2011-02-25	34.88	35.38	34.85	35.20	710577
2011-02-28	35.28	35.75	35.17	35.75	639555
2011-03-01	35.81	35.98	35.36	35.57	930491
2011-03-02	35.45	35.97	35.45	35.80	660712
2011-03-03	36.09	36.58	36.09	36.58	624369
2011-03-04	36.58	36.67	35.72	35.94	754997
2011-03-07	36.12	36.19	35.15	35.67	587414
2011-03-08	35.74	36.52	35.56	36.51	508820
2011-03-09	36.39	36.89	36.08	36.69	481716
2011-03-10	36.30	36.51	36.05	36.20	849738
2011-03-11	36.22	36.90	36.06	36.86	766407
2011-03-14	36.58	36.92	36.13	36.30	1609760
2011-03-15	35.42	36.00	35.30	35.84	996080
2011-03-16	35.75	35.85	35.13	35.50	929909
2011-03-17	35.87	35.93	35.33	35.47	670328
2011-03-18	35.88	36.03	35.66	35.94	871431
2011-03-21	36.34	37.12	36.25	36.77	809034
2011-03-22	36.75	36.84	36.57	36.70	398716
2011-03-23	36.61	36.99	36.36	36.90	466642
2011-03-24	37.12	37.36	36.92	37.35	482628
2011-03-25	37.39	37.72	37.23	37.63	536702
2011-03-28	37.62	37.79	37.46	37.66	526008
2011-03-29	37.54	38.04	37.45	38.04	531834
2011-03-30	38.12	38.56	38.08	38.43	689173
2011-03-31	38.29	38.88	38.28	38.85	762041
2011-04-01	39.00	39.69	38.84	39.64	1016753
2011-04-04	39.57	39.90	39.43	39.81	1186500
2011-04-05	39.76	39.84	39.41	39.50	928064
2011-04-06	39.69	39.69	39.29	39.33	597760
2011-04-07	39.29	39.43	38.73	38.74	1153959
2011-04-08	38.97	38.97	38.08	38.13	1206022
2011-04-11	38.08	38.43	37.98	37.98	788097
2011-04-12	37.86	38.11	37.46	37.46	818846
2011-04-13	37.59	37.81	37.21	37.27	1046241
2011-04-14	37.18	37.37	36.83	37.31	855738
2011-04-15	37.49	37.49	37.11	37.28	675323
2011-04-18	36.96	36.96	36.56	36.71	900780
2011-04-19	36.82	37.21	36.82	37.18	888980
2011-04-20	37.61	37.83	37.46	37.78	688688
2011-04-21	37.85	38.04	37.67	37.95	550381
2011-04-25	37.85	37.96	37.48	37.74	532997
2011-04-26	37.90	38.16	37.78	38.02	595498
2011-04-27	38.05	38.05	37.55	37.67	910935
2011-04-28	37.65	37.79	37.36	37.74	713194
2011-04-29	37.84	37.84	37.46	37.53	511077
2011-05-02	37.69	38.39	37.67	38.36	1022334
2011-05-03	38.21	38.46	38.08	38.45	881612
2011-05-04	38.36	38.52	38.16	38.46	1151800
2011-05-05	38.32	39.15	38.17	38.73	1600032
2011-05-06	39.17	39.36	38.38	38.44	910603
2011-05-09	38.38	38.47	38.09	38.25	779824
2011-05-10	38.42	38.80	38.40	38.66	636867
2011-05-11	38.53	38.66	37.85	37.90	891415
2011-05-12	37.84	38.08	37.65	37.97	1072608
2011-05-13	38.03	38.06	37.50	37.61	421657
2011-05-16	37.53	37.74	37.38	37.40	510414
2011-05-17	37.31	37.33	36.92	37.03	648866
2011-05-18	37.11	37.56	36.94	37.51	370190
2011-05-19	37.64	37.81	37.28	37.63	389646
2011-05-20	37.60	37.60	36.91	36.93	617360
2011-05-23	36.45	37.15	36.40	37.04	887208
2011-05-24	37.01	37.14	36.68	36.76	533125
2011-05-25	36.61	37.06	36.51	36.93	595365
2011-05-26	36.79	37.22	36.72	37.12	410815
2011-05-27	37.24	37.31	37.07	37.16	268392
2011-05-31	37.51	37.82	37.07	37.79	766181
2011-06-01	37.58	37.80	36.80	36.80	839143
2011-06-02	36.90	37.22	36.79	36.94	741253
2011-06-03	36.52	36.72	36.21	36.23	876671
2011-06-06	36.16	36.46	35.98	36.03	570681
2011-06-07	36.17	36.40	36.08	36.11	612705
2011-06-08	36.00	36.09	35.49	35.50	1119442
2011-06-09	35.62	35.67	35.39	35.57	1181405
2011-06-10	35.39	35.60	34.85	34.87	795348
2011-06-13	35.02	35.03	34.69	34.84	740016
2011-06-14	35.15	35.24	34.90	35.06	1669503
2011-06-15	34.74	34.90	34.28	34.46	1152276
2011-06-16	34.50	34.54	34.15	34.31	833852
2011-06-17	34.50	34.62	34.28	34.34	1200565
2011-06-20	34.29	34.29	33.95	34.14	1279996
2011-06-21	34.39	34.53	34.14	34.38	954869
2011-06-22	34.25	34.42	34.06	34.11	793900
2011-06-23	33.76	33.87	33.44	33.81	1119031
2011-06-24	33.85	33.86	33.62	33.65	1187516
2011-06-27	33.72	33.96	33.65	33.90	1133460
2011-06-28	33.96	34.14	33.83	34.10	1744552
2011-06-29	34.26	34.30	34.00	34.28	2162456
2011-06-30	34.32	34.85	34.32	34.72	778029
2011-07-01	34.73	35.17	34.55	35.14	730872
2011-07-05	35.09	35.09	34.66	34.88	855585
2011-07-06	34.82	35.43	34.75	35.33	989405
2011-07-07	35.55	35.75	35.55	35.64	748740
2011-07-08	35.31	35.35	34.89	34.94	861755
2011-07-11	34.52	34.59	34.06	34.12	1766176
2011-07-12	34.06	34.38	34.06	34.24	1302957
2011-07-13	34.43	34.65	34.30	34.46	788892
2011-07-14	34.49	34.60	34.06	34.13	1049679
2011-07-15	34.25	34.37	33.88	34.37	1096067
2011-07-18	34.20	34.25	33.65	33.81	651328
2011-07-19	33.99	34.29	33.83	34.26	716119
2011-07-20	34.37	34.40	33.98	34.23	501892
2011-07-21	34.39	34.89	34.33	34.79	691629
2011-07-22	34.80	34.81	34.34	34.46	507909
2011-07-25	34.10	34.38	33.95	34.22	645138
2011-07-26	34.14	34.14	33.78	33.91	461335
2011-07-27	33.87	33.89	32.99	33.15	1036233
2011-07-28	34.10	35.37	33.94	34.65	1599460
2011-07-29	34.30	34.72	34.04	34.36	1210836
2011-08-01	34.65	34.83	33.85	34.08	1214717
2011-08-02	33.77	34.13	33.06	33.06	1364989
2011-08-03	33.06	33.58	32.51	33.35	1050750
2011-08-04	32.89	32.93	31.68	31.72	1420100
2011-08-05	32.10	32.28	30.83	31.87	2303704
2011-08-08	31.17	31.26	29.67	29.67	2148768
2011-08-09	30.11	30.85	29.11	30.83	2431467
2011-08-10	30.16	30.47	29.49	29.54	2263906
2011-08-11	29.69	30.99	29.67	30.63	1688386
2011-08-12	30.95	31.10	30.29	30.95	916144
2011-08-15	31.16	31.19	30.65	31.19	769650
2011-08-16	30.81	30.86	30.18	30.54	1187554
2011-08-17	30.67	30.90	30.47	30.78	819546
2011-08-18	29.67	29.91	28.77	29.00	1368876
2011-08-19	28.63	29.56	28.59	28.79	910259
2011-08-22	29.48	29.48	28.89	29.17	1009728
2011-08-23	29.03	30.07	28.91	30.07	1251433
2011-08-24	29.94	30.86	29.88	30.82	983811
2011-08-25	30.89	31.04	30.21	30.50	1535912
2011-08-26	30.27	31.21	29.90	31.21	1217890
2011-08-29	31.50	31.86	31.44	31.86	618789
2011-08-30	31.64	32.26	31.42	32.04	675827
2011-08-31	32.20	32.65	32.06	32.33	702758
2011-09-01	32.26	32.74	31.72	31.83	913786
2011-09-02	31.32	31.71	31.01	31.02	889306
2011-09-06	30.13	30.61	29.89	30.54	974662
2011-09-07	31.01	31.76	30.88	31.74	871247
2011-09-08	31.37	31.86	31.14	31.28	704911
2011-09-09	30.98	31.11	30.00	30.24	711889
2011-09-12	29.82	30.53	29.70	30.51	611612
2011-09-13	30.56	31.06	30.35	31.01	583200
2011-09-14	31.10	31.83	30.54	31.51	789407
2011-09-15	31.81	32.16	31.49	32.16	601874
2011-09-16	32.33	32.61	31.80	32.30	713879
2011-09-19	31.77	31.94	31.39	31.74	513853
2011-09-20	31.99	32.43	31.61	31.62	791841
2011-09-21	31.64	31.74	30.58	30.58	846103
2011-09-22	29.85	30.12	29.47	29.92	1154995
2011-09-23	29.86	30.29	29.62	30.23	712946
2011-09-26	30.59	31.19	29.84	31.18	798067
2011-09-27	31.87	32.40	31.72	31.96	1003389
2011-09-28	31.93	32.34	31.18	31.20	937842
2011-09-29	31.71	31.82	30.67	31.36	745623
2011-09-30	30.94	31.42	30.73	30.74	812142
2011-10-03	30.48	31.01	29.55	29.56	730385
2011-10-04	29.07	30.97	29.07	30.92	1664811
2011-10-05	31.18	31.91	30.76	31.76	1037146
2011-10-06	31.67	32.16	31.46	32.15	685218
2011-10-07	32.21	32.32	31.55	31.80	869913
2011-10-10	32.43	33.18	32.23	33.18	880943
2011-10-11	32.92	33.41	32.78	33.25	559757
2011-10-12	33.45	33.79	33.40	33.58	923952
2011-10-13	33.39	33.57	33.01	33.51	744139
2011-10-14	33.93	34.10	33.72	34.05	514614
2011-10-17	33.67	33.89	33.08	33.14	711375
2011-10-18	33.03	34.27	32.96	34.14	894077
2011-10-19	34.12	34.24	33.52	33.59	644391
2011-10-20	31.63	33.49	31.63	33.31	1111616
2011-10-21	33.65	33.87	33.33	33.87	816737
2011-10-24	33.83	34.51	33.75	34.22	761825
2011-10-25	33.91	34.20	33.14	33.21	1155618
2011-10-26	33.70	34.04	33.17	33.84	1012598
2011-10-27	34.71	35.87	34.56	35.36	824005
2011-10-28	35.42	35.91	35.33	35.52	780694
2011-10-31	35.20	35.77	35.15	35.15	724829
2011-11-01	34.00	34.68	33.86	33.95	897504
2011-11-02	34.44	35.11	34.42	34.93	761972
2011-11-03	35.30	35.82	34.90	35.71	833175
2011-11-04	35.34	35.87	35.06	35.74	534134
2011-11-07	35.94	36.04	35.52	36.04	790902
2011-11-08	36.18	36.60	35.71	36.56	573925
2011-11-09	35.73	35.82	35.02	35.08	1119269
2011-11-10	35.56	35.70	35.08	35.36	764841
2011-11-11	35.82	36.17	35.69	36.16	549021
2011-11-14	36.16	36.27	35.90	36.03	743087
2011-11-15	36.00	36.90	35.95	36.73	1207067
2011-11-16	36.25	36.46	35.71	35.77	1214322
2011-11-17	35.77	35.81	34.95	35.13	945570
2011-11-18	35.34	35.39	34.70	34.86	886514
2011-11-21	33.96	34.43	33.96	34.24	737139
2011-11-22	34.21	34.67	34.09	34.35	623987
2011-11-23	34.03	34.13	33.52	33.52	627814
2011-11-25	33.41	33.94	33.38	33.56	277808
2011-11-28	34.44	34.80	34.25	34.80	765624
2011-11-29	34.88	35.47	34.70	35.33	1151102
2011-11-30	36.61	37.21	36.38	37.15	1192942
2011-12-01	37.01	37.24	36.75	37.02	890052
2011-12-02	37.28	37.48	37.15	37.20	1081125
2011-12-05	37.67	37.94	37.39	37.70	1005252
2011-12-06	37.75	37.86	37.31	37.75	1343428
2011-12-07	37.53	37.53	36.81	37.39	1411688
2011-12-08	37.21	37.69	36.99	37.05	1167845
2011-12-09	37.21	38.16	36.97	38.02	759852
2011-12-12	37.66	37.68	37.14	37.36	776454
2011-12-13	37.57	37.79	37.06	37.25	895635
2011-12-14	37.12	37.51	37.02	37.35	1092751
2011-12-15	37.81	37.94	37.51	37.73	1017273
2011-12-16	37.97	38.21	37.63	37.73	1305118
2011-12-19	37.89	38.09	37.30	37.45	730525
2011-12-20	38.11	38.77	38.00	38.60	962743
2011-12-21	38.50	38.59	37.67	38.26	773234
2011-12-22	38.24	38.88	38.16	38.79	663813
2011-12-23	38.96	39.09	38.61	39.09	331768
2011-12-27	39.04	39.26	38.93	39.13	226346
2011-12-28	39.06	39.06	38.33	38.37	400220
2011-12-29	38.56	38.84	38.54	38.79	426221
2011-12-30	38.74	39.09	38.71	38.74	272624
2012-01-03	39.39	39.51	38.78	38.83	641507
2012-01-04	38.68	38.79	38.36	38.43	811280
2012-01-05	38.17	38.49	37.89	38.42	900007
2012-01-06	38.58	39.00	38.26	38.94	706440
2012-01-09	38.99	39.00	38.61	38.96	410721
2012-01-10	39.17	39.60	39.15	39.58	640268
2012-01-11	39.41	39.71	39.22	39.35	569723
2012-01-12	39.40	39.45	38.89	39.09	675464
2012-01-13	38.86	39.06	38.61	38.94	481709
2012-01-17	39.44	39.62	39.05	39.13	471884
2012-01-18	39.07	39.33	38.91	39.17	526393
2012-01-19	39.15	39.93	39.15	39.83	652696
2012-01-20	39.59	39.75	39.41	39.54	465233
2012-01-23	39.52	39.94	39.28	39.42	377203
2012-01-24	39.15	39.55	39.10	39.36	621288
2012-01-25	39.38	39.92	39.22	39.77	350956
2012-01-26	39.88	40.10	39.25	39.26	486210
2012-01-27	39.06	39.49	39.06	39.32	605043
2012-01-30	38.92	39.37	38.90	39.22	489164
2012-01-31	39.47	39.48	38.80	38.97	742058
2012-02-01	39.32	39.73	39.16	39.52	649173
2012-02-02	39.65	39.68	39.07	39.10	628508
2012-02-03	39.50	39.86	39.40	39.64	937199
2012-02-06	39.41	39.85	39.24	39.72	731531
2012-02-07	39.53	39.70	39.37	39.67	399533
2012-02-08	39.67	39.69	39.15	39.40	915390
2012-02-09	39.70	42.57	39.70	42.41	2044885
2012-02-10	42.13	43.52	42.13	42.63	2004593
2012-02-13	42.88	43.09	42.74	42.85	964808
2012-02-14	42.48	42.94	42.41	42.85	759189
2012-02-15	42.95	42.99	41.94	42.04	609593
2012-02-16	42.16	42.62	42.14	42.56	449513
2012-02-17	42.88	43.04	42.28	42.63	728621
2012-02-21	42.66	42.66	41.90	42.20	554898
2012-02-22	41.97	42.56	41.97	42.35	616790
2012-02-23	42.31	42.50	42.31	42.40	375150
2012-02-24	42.35	42.50	42.10	42.39	373057
2012-02-27	42.07	42.74	42.01	42.40	443511
2012-02-28	42.46	42.50	42.03	42.45	434529
2012-02-29	42.45	42.57	41.82	42.04	610194
2012-03-01	42.14	42.70	42.12	42.57	629068
2012-03-02	42.50	42.50	41.80	41.84	747042
2012-03-05	41.83	42.14	41.64	42.02	435390
2012-03-06	41.69	41.99	41.33	41.39	606048
2012-03-07	41.40	42.03	41.33	41.84	366450
2012-03-08	42.05	42.59	42.05	42.53	866363
2012-03-09	42.58	42.87	42.45	42.63	737269
2012-03-12	43.23	44.51	42.28	44.09	1932884
2012-03-13	44.25	44.35	43.96	44.26	890084
2012-03-14	44.25	44.46	43.81	43.90	684963
2012-03-15	43.83	44.21	43.55	44.20	827382
2012-03-16	44.19	44.35	43.68	43.95	1151563
2012-03-19	44.10	44.15	43.71	43.87	980523
2012-03-20	43.63	43.77	43.29	43.64	698567
2012-03-21	43.74	43.77	43.35	43.55	690635
2012-03-22	43.21	43.70	43.12	43.62	815087
2012-03-23	43.67	43.95	43.29	43.92	673423
2012-03-26	44.34	44.54	44.15	44.54	637215
2012-03-27	44.60	44.60	44.06	44.13	1089076
2012-03-28	44.20	44.20	43.35	43.50	1094586
2012-03-29	43.29	43.64	43.13	43.52	889102
2012-03-30	43.86	44.36	43.83	44.26	854382
2012-04-02	44.19	44.87	44.03	44.81	1132764
2012-04-03	44.76	44.84	44.45	44.57	738469
2012-04-04	44.15	44.17	43.82	43.89	484512
2012-04-05	43.70	43.89	43.50	43.82	392058
2012-04-09	43.16	43.29	42.87	43.21	387845
2012-04-10	43.03	43.22	42.50	42.50	545606
2012-04-11	42.98	43.47	42.85	43.45	584059
2012-04-12	43.48	44.17	43.46	44.05	550073
2012-04-13	43.93	44.14	43.62	43.80	661272
2012-04-16	44.01	44.16	43.83	43.86	811349
2012-04-17	44.19	44.80	44.11	44.62	752497
2012-04-18	44.49	44.55	44.16	44.27	486996
2012-04-19	44.35	44.57	43.74	43.91	438420
2012-04-20	44.03	44.70	43.99	44.45	620256
2012-04-23	43.98	44.18	43.50	44.14	618291
2012-04-24	44.12	44.30	43.61	43.70	594756
2012-04-25	44.14	44.52	43.83	43.97	896926
2012-04-26	44.51	47.24	44.51	46.33	1758539
2012-04-27	46.48	46.49	45.96	46.15	1002544
2012-04-30	46.06	46.35	45.76	45.82	711003
2012-05-01	45.95	46.15	45.61	45.94	745009
2012-05-02	45.54	45.93	45.49	45.74	939218
2012-05-03	45.74	46.50	45.62	46.40	1723292
2012-05-04	46.25	46.25	45.48	45.71	881773
2012-05-07	45.65	46.47	45.59	46.30	1586991
2012-05-08	45.97	46.04	44.62	45.63	1508099
2012-05-09	45.17	45.87	44.92	45.38	953990
2012-05-10	45.65	46.23	45.65	46.08	793162
2012-05-11	45.83	46.47	45.77	46.25	753471
2012-05-14	45.84	46.41	45.61	46.12	765486
2012-05-15	46.04	46.44	45.79	46.23	773516
2012-05-16	46.31	46.50	45.97	46.18	957449
2012-05-17	46.27	46.33	45.36	45.37	925812
2012-05-18	45.42	45.76	44.39	44.50	995264
2012-05-21	44.80	45.35	44.66	45.27	1002199
2012-05-22	45.42	45.70	44.89	45.00	1035982
2012-05-23	44.65	45.20	44.11	45.12	1069443
2012-05-24	45.29	45.65	44.94	45.47	830317
2012-05-25	45.54	45.74	45.37	45.65	655732
2012-05-29	46.01	46.13	45.52	46.10	1054082
2012-05-30	45.67	45.88	45.21	45.23	714549
2012-05-31	45.16	45.43	44.80	45.17	1128739
2012-06-01	44.63	44.84	43.34	43.34	1485372
2012-06-04	43.29	43.69	43.01	43.62	1055187
2012-06-05	43.53	44.14	43.44	44.13	1009838
2012-06-06	44.38	45.39	44.38	45.38	1093331
2012-06-07	45.75	46.40	45.62	45.72	1282057
2012-06-08	45.71	46.88	45.57	46.85	1159598
2012-06-11	47.08	47.15	45.93	45.99	1246019
2012-06-12	46.14	46.49	45.94	46.36	1119487
2012-06-13	46.17	46.79	46.12	46.35	1061314
2012-06-14	46.66	48.03	46.43	47.78	1399431
2012-06-15	47.86	47.96	47.21	47.43	1110769
2012-06-18	47.24	47.42	46.95	47.19	1048532
2012-06-19	47.36	47.43	46.96	47.00	977001
2012-06-20	47.01	47.10	46.55	46.83	744283
2012-06-21	46.94	47.03	45.93	46.10	958681
2012-06-22	46.43	46.73	46.00	46.51	2230034
2012-06-25	46.07	46.07	45.16	45.22	865775
2012-06-26	45.31	45.59	45.14	45.37	1022032
2012-06-27	45.39	45.85	45.34	45.63	550759
2012-06-28	45.23	45.57	44.96	45.35	772382
2012-06-29	46.31	46.61	45.91	46.60	1116010
2012-07-02	46.78	47.99	46.73	47.77	1305547
2012-07-03	47.76	48.09	47.63	47.95	573100
2012-07-05	47.60	47.81	47.28	47.55	880847
2012-07-06	47.21	47.39	46.44	46.99	834647
2012-07-09	46.92	47.10	46.64	47.06	488019
2012-07-10	47.31	47.79	46.92	47.30	1084717
2012-07-11	47.40	47.73	47.12	47.47	1081042
2012-07-12	47.11	48.08	47.02	47.58	817801
2012-07-13	47.78	48.77	47.59	48.77	862910
2012-07-16	48.54	48.71	47.69	48.35	980033
2012-07-17	48.47	49.00	48.22	49.00	598149
2012-07-18	48.64	49.31	48.60	48.94	744069
2012-07-19	49.00	49.26	48.82	49.05	548199
2012-07-20	48.54	48.92	48.42	48.48	455136
2012-07-23	47.59	48.58	47.59	48.33	582420
2012-07-24	48.40	48.75	47.98	48.25	837443
2012-07-25	48.29	48.69	47.94	48.50	828514
2012-07-26	48.80	49.49	45.48	46.97	2946461
2012-07-27	46.64	47.14	45.72	47.06	1598097
2012-07-30	46.80	47.69	46.80	47.30	713788
2012-07-31	47.36	47.40	46.65	46.84	950917
2012-08-01	47.19	47.19	45.85	45.95	788356
2012-08-02	45.70	45.94	45.15	45.58	904654
2012-08-03	46.39	46.67	46.21	46.35	665028
2012-08-06	46.47	46.68	45.96	46.39	641759
2012-08-07	46.50	47.02	46.50	46.82	648667
2012-08-08	46.61	46.81	46.38	46.41	627876
2012-08-09	46.47	46.95	45.65	45.72	1495724
2012-08-10	45.69	46.06	45.60	45.89	884392
2012-08-13	45.80	45.99	45.22	45.52	961923
2012-08-14	45.81	46.08	45.53	45.71	607531
2012-08-15	45.70	46.07	45.44	45.93	643216
2012-08-16	45.98	46.64	45.80	46.50	686030
2012-08-17	46.60	46.99	46.35	46.96	757300
2012-08-20	46.79	46.85	46.45	46.79	441556
2012-08-21	46.80	47.11	46.64	46.77	668281
2012-08-22	46.57	46.75	46.28	46.52	717241
2012-08-23	46.42	46.79	46.08	46.67	873173
2012-08-24	46.52	47.13	46.43	47.07	687150
2012-08-27	47.10	47.21	46.55	46.58	543571
2012-08-28	46.34	46.61	46.00	46.16	518866
2012-08-29	46.20	46.32	45.78	46.11	533233
2012-08-30	45.84	46.03	45.47	45.52	573856
2012-08-31	45.68	46.00	45.37	45.78	598334
2012-09-04	45.76	46.34	45.57	46.17	601943
2012-09-05	46.24	46.24	45.55	46.09	736833
2012-09-06	46.40	47.19	46.30	47.17	778989
2012-09-07	47.23	47.29	46.73	46.84	457000
2012-09-10	46.63	46.80	46.46	46.48	443934
2012-09-11	46.42	46.87	46.29	46.86	493148
2012-09-12	46.98	46.99	46.16	46.16	629354
2012-09-13	46.26	46.89	45.89	46.83	986123
2012-09-14	46.83	47.69	46.70	47.35	650768
2012-09-17	47.19	47.74	47.12	47.63	774594
2012-09-18	47.63	48.07	47.44	48.07	645557
2012-09-19	48.12	48.15	47.56	47.59	494706
2012-09-20	47.56	47.58	47.18	47.32	413177
2012-09-21	47.53	47.78	46.92	46.99	785670
2012-09-24	46.73	46.97	46.58	46.62	431337
2012-09-25	46.70	46.75	45.93	45.94	585759
2012-09-26	46.00	46.06	45.64	45.70	535744
2012-09-27	45.84	46.67	45.80	46.45	639310
2012-09-28	46.23	46.71	45.91	46.58	633082
2012-10-01	46.74	47.14	46.62	47.10	799922
2012-10-02	47.25	47.60	47.11	47.43	676276
2012-10-03	47.55	48.26	47.50	48.13	853433
2012-10-04	48.25	48.98	48.23	48.76	986177
2012-10-05	48.93	49.46	48.81	49.20	758767
2012-10-08	48.97	49.16	48.57	49.02	569497
2012-10-09	48.98	49.08	48.50	48.77	729372
2012-10-10	48.73	48.94	48.50	48.81	657466
2012-10-11	49.07	49.32	48.86	49.01	681016
2012-10-12	49.08	49.37	48.98	49.26	461501
2012-10-15	49.25	49.82	48.97	49.78	557043
2012-10-16	51.16	51.36	50.31	50.53	998848
2012-10-17	50.78	50.78	50.40	50.55	468282
2012-10-18	50.48	51.21	50.42	51.06	483226
2012-10-19	50.86	51.05	50.35	50.43	777142
2012-10-22	50.35	50.67	50.13	50.61	1082157
2012-10-23	50.00	50.00	49.38	49.47	1016871
2012-10-24	49.61	49.98	48.89	49.06	1233077
2012-10-25	49.97	50.65	48.81	49.42	2310071
2012-10-26	49.39	49.85	49.17	49.74	1366289
2012-10-31	50.04	50.50	49.65	50.04	1043698
2012-11-01	50.00	50.53	49.79	50.36	840073
2012-11-02	50.73	50.73	50.04	50.08	854188
2012-11-05	49.83	50.09	49.47	49.96	746594
2012-11-06	50.00	50.75	49.99	50.61	722354
2012-11-07	50.28	50.38	49.46	49.97	1043381
2012-11-08	50.00	50.51	49.78	49.97	1244579
2012-11-09	49.79	50.55	49.63	50.37	716697
2012-11-12	50.40	50.48	50.01	50.33	1009142
2012-11-13	49.95	51.86	49.95	51.43	1546262
2012-11-14	51.40	51.66	50.00	50.11	1297813
2012-11-15	50.17	50.19	49.62	49.79	1020003
2012-11-16	49.96	50.37	49.37	50.30	939806
2012-11-19	50.67	50.85	50.18	50.25	889913
2012-11-20	50.14	50.60	49.84	50.50	617960
2012-11-21	50.44	50.77	50.29	50.74	446239
2012-11-23	50.88	51.04	50.70	51.03	293573
2012-11-26	50.85	51.04	50.53	50.99	565153
2012-11-27	50.73	51.04	50.70	50.95	497237
2012-11-28	50.79	51.29	50.45	51.28	541070
2012-11-29	51.52	51.69	50.91	51.04	936256
2012-11-30	51.02	51.34	50.91	51.24	694387
2012-12-03	52.66	55.52	52.66	53.38	2594742
2012-12-04	53.47	54.27	53.34	54.25	1143754
2012-12-05	54.39	54.41	53.48	54.03	1151981
2012-12-06	54.15	54.46	53.76	54.20	1164191
2012-12-07	54.14	54.56	53.94	54.33	996576
2012-12-10	54.37	54.47	54.06	54.20	778421
2012-12-11	54.35	54.50	54.15	54.17	656250
2012-12-12	54.37	54.41	53.75	54.00	1139985
2012-12-13	53.94	54.07	53.22	53.28	552353
2012-12-14	53.11	53.56	52.84	53.00	703909
2012-12-17	53.21	54.91	53.01	54.90	1513731
2012-12-18	54.79	55.04	54.33	54.93	858754
2012-12-19	55.00	55.00	54.19	54.33	534155
2012-12-20	54.39	54.56	54.20	54.50	671782
2012-12-21	53.79	54.03	53.41	53.66	1043105
2012-12-24	53.52	53.84	53.44	53.80	133516
2012-12-26	53.85	53.99	52.81	53.12	406093
2012-12-27	53.23	53.82	53.04	53.75	536847
2012-12-28	53.49	53.87	53.36	53.36	548537
2012-12-31	53.26	54.13	52.75	54.12	566512
2013-01-02	54.98	55.23	54.37	54.74	910543
2013-01-03	54.74	54.95	54.07	54.50	1064683
2013-01-04	54.50	55.71	54.40	55.56	1283980
2013-01-07	55.20	55.41	55.03	55.38	542247
2013-01-08	55.18	55.49	54.93	55.44	733474
2013-01-09	55.58	56.00	55.37	55.99	530361
2013-01-10	56.14	56.45	55.86	56.11	1324672
2013-01-11	56.30	56.40	55.96	56.18	888295
2013-01-14	56.18	56.70	56.01	56.58	364557
2013-01-15	56.50	57.11	56.22	57.06	434116
2013-01-16	56.79	56.97	56.51	56.64	454342
2013-01-17	56.85	57.24	56.69	56.94	386770
2013-01-18	57.07	58.69	56.82	58.45	996440
2013-01-22	58.28	58.47	57.84	58.25	1121677
2013-01-23	58.13	58.42	57.84	58.15	560956
2013-01-24	57.98	59.30	57.98	59.05	659505
2013-01-25	59.19	59.19	58.63	58.87	485454
2013-01-28	58.88	58.94	58.53	58.74	330692
2013-01-29	58.62	58.99	58.19	58.96	376269
2013-01-30	58.86	58.97	58.52	58.78	416601
2013-01-31	58.77	59.07	58.41	58.70	388831
2013-02-01	59.24	59.60	58.95	59.28	822304
2013-02-04	59.00	59.43	58.80	58.94	579251
2013-02-05	59.32	59.68	59.20	59.52	546158
2013-02-06	59.27	59.83	58.99	59.72	606611
2013-02-07	59.53	59.74	55.40	55.83	3534584
2013-02-08	55.84	56.46	54.78	55.56	2228853
2013-02-11	55.32	55.55	54.68	54.98	1318592
2013-02-12	55.08	55.15	54.15	54.32	1205178
2013-02-13	54.37	54.49	53.73	54.01	1381949
2013-02-14	53.93	54.52	53.64	54.25	716891
2013-02-15	54.39	55.30	54.19	55.17	1035030
2013-02-19	55.16	56.26	53.47	55.80	1215607
2013-02-20	55.74	56.15	54.04	54.05	1580616
2013-02-21	54.01	54.31	53.65	53.98	1451823
2013-02-22	54.17	54.63	53.94	54.15	762232
2013-02-25	54.37	54.71	53.13	53.13	1110506
2013-02-26	53.28	53.58	52.79	53.33	907293
2013-02-27	53.53	54.42	53.33	54.41	1120597
2013-02-28	54.40	55.13	54.19	55.12	1303900
2013-03-01	54.79	56.13	54.77	55.86	1431187
2013-03-04	55.96	56.46	55.68	56.28	1173617
2013-03-05	56.35	57.02	56.28	56.67	977908
2013-03-06	56.95	57.16	56.76	56.82	727948
2013-03-07	56.84	56.87	56.34	56.50	679174
2013-03-08	56.76	56.89	55.95	56.82	897878
2013-03-11	56.83	56.98	56.47	56.72	882968
2013-03-12	56.73	56.85	56.12	56.54	1132359
2013-03-13	56.43	56.71	55.39	56.50	984492
2013-03-14	56.72	56.84	56.38	56.49	913967
2013-03-15	56.28	56.63	56.10	56.43	1381977
2013-03-18	56.01	56.45	55.62	56.17	977306
2013-03-19	56.36	56.78	55.88	56.23	807783
2013-03-20	56.36	57.23	56.07	56.86	716382
2013-03-21	56.56	56.83	56.42	56.61	456703
2013-03-22	56.80	56.80	56.22	56.41	470820
2013-03-25	56.49	56.60	56.05	56.24	879139
2013-03-26	56.48	56.53	56.28	56.46	527913
2013-03-27	56.18	56.70	55.83	56.63	516529
2013-03-28	56.59	57.68	56.44	57.59	792142
2013-04-01	57.46	57.63	56.34	56.74	416603
2013-04-02	56.99	57.41	56.59	57.36	738241
2013-04-03	57.27	57.39	56.18	56.21	749410
2013-04-04	56.35	56.71	56.00	56.69	597865
2013-04-05	56.04	56.31	55.87	56.28	586170
2013-04-08	56.22	57.02	56.22	56.97	668800
2013-04-09	57.14	58.17	57.13	57.96	557080
2013-04-10	58.08	59.08	57.73	58.84	779159
2013-04-11	58.81	59.37	58.59	59.12	808766
2013-04-12	58.95	59.20	58.70	58.95	709285
2013-04-15	58.69	58.85	57.81	57.84	873375
2013-04-16	58.33	58.64	57.97	58.48	763027
2013-04-17	58.26	58.73	57.88	58.59	852089
2013-04-18	58.69	58.90	58.24	58.76	762275
2013-04-19	58.89	58.98	57.71	58.62	1242344
2013-04-22	58.70	59.61	58.14	59.26	1136633
2013-04-23	59.38	60.11	58.14	59.94	1117754
2013-04-24	60.25	60.32	59.85	59.92	1379406
2013-04-25	60.34	62.00	60.34	61.63	949930
2013-04-26	61.84	61.84	61.24	61.33	551849
2013-04-29	61.35	61.40	60.66	60.92	806994
2013-04-30	60.94	61.34	60.76	61.20	1274554
2013-05-01	60.99	61.71	60.99	61.34	973296
2013-05-02	61.37	61.72	61.02	61.43	911323
2013-05-03	61.91	62.81	61.75	62.14	978931
2013-05-06	62.05	62.58	62.01	62.58	576955
2013-05-07	62.64	63.24	62.61	62.99	498923
2013-05-08	62.91	63.12	62.68	62.82	598922
2013-05-09	62.92	63.52	62.78	63.38	651436
2013-05-10	63.28	63.91	63.25	63.81	708292
2013-05-13	63.62	63.87	63.30	63.50	465914
2013-05-14	63.50	63.73	63.40	63.68	830640
2013-05-15	63.52	63.76	63.52	63.70	1119815
2013-05-16	63.57	63.73	63.08	63.15	566005
2013-05-17	63.08	63.16	62.34	62.88	982362
2013-05-20	62.45	62.45	61.22	62.28	728995
2013-05-21	62.44	62.96	62.34	62.67	644797
2013-05-22	62.38	62.68	61.31	61.60	672513
2013-05-23	61.03	61.62	60.63	61.19	594204
2013-05-24	60.91	61.23	60.59	61.21	412002
2013-05-28	61.63	62.09	61.32	61.66	603489
2013-05-29	61.49	61.79	60.80	61.46	983297
2013-05-30	61.50	62.06	61.36	61.66	439851
2013-05-31	61.47	61.87	60.88	60.90	478421
2013-06-03	61.00	61.33	60.50	61.29	457102
2013-06-04	61.16	61.22	60.71	60.92	673305
2013-06-05	61.16	61.18	59.73	59.79	761490
2013-06-06	59.79	59.99	59.04	59.80	480313
2013-06-07	60.12	60.79	59.88	60.35	521638
2013-06-10	60.53	60.92	60.10	60.35	622642
2013-06-11	59.94	60.19	59.31	59.98	488780
2013-06-12	60.36	60.37	59.67	59.67	346976
2013-06-13	59.70	60.81	59.39	60.74	604141
2013-06-14	60.70	60.95	60.47	60.80	536516
2013-06-17	61.28	61.54	60.19	60.31	817570
2013-06-18	60.31	61.46	59.97	61.30	543377
2013-06-19	61.37	61.50	60.54	60.55	344704
2013-06-20	59.95	60.22	59.27	59.40	686337
2013-06-21	59.90	60.07	58.34	58.45	862190
2013-06-24	57.97	58.37	57.54	58.02	467055
2013-06-25	58.43	58.85	58.25	58.59	439750
2013-06-26	58.77	59.03	58.43	58.65	593885
2013-06-27	59.01	59.31	58.92	59.20	478452
2013-06-28	59.02	59.30	58.89	58.93	773893
2013-07-01	58.95	59.85	58.95	59.41	421872
2013-07-02	59.37	59.58	58.98	59.29	444515
2013-07-03	59.01	59.37	58.74	59.03	200876
2013-07-05	59.38	59.59	59.07	59.54	380948
2013-07-08	59.92	59.93	59.35	59.66	928516
2013-07-09	59.98	60.15	59.65	59.83	729116
2013-07-10	59.81	60.46	59.81	60.40	505451
2013-07-11	60.88	61.20	60.82	61.05	481052
2013-07-12	60.99	61.20	60.72	61.09	509188
2013-07-15	61.15	61.60	61.06	61.40	503873
2013-07-16	61.37	61.69	60.87	61.05	419249
2013-07-17	61.21	61.48	60.91	61.05	223734
2013-07-18	61.09	61.72	60.93	61.60	282925
2013-07-19	61.34	61.61	60.98	61.44	359632
2013-07-22	61.45	61.71	61.31	61.69	429235
2013-07-23	61.64	61.73	61.23	61.49	502790
2013-07-24	61.57	61.83	60.71	60.73	569579
2013-07-25	60.34	62.04	60.01	61.87	950248
2013-07-26	61.67	62.09	61.45	61.79	727184
2013-07-29	61.83	63.03	61.63	62.93	755555
2013-07-30	63.22	63.87	63.10	63.50	861534
2013-07-31	63.70	63.89	62.92	63.23	1088296
2013-08-01	63.68	64.98	63.52	64.50	822332
2013-08-02	64.43	65.22	64.23	65.19	804772
2013-08-05	64.86	65.40	64.84	65.37	674501
2013-08-06	65.17	65.41	64.75	65.16	1035865
2013-08-07	65.00	65.37	64.59	64.75	1131791
2013-08-08	65.13	65.65	64.72	65.43	682104
2013-08-09	65.44	65.62	64.97	65.16	406477
2013-08-12	64.97	65.61	64.97	65.04	513829
2013-08-13	65.15	65.37	64.71	65.09	326348
2013-08-14	64.99	65.09	64.27	64.28	429517
2013-08-15	63.90	63.94	62.66	62.69	615656
2013-08-16	62.51	62.83	62.27	62.32	736099
2013-08-19	61.83	62.70	61.81	62.11	525616
2013-08-20	62.13	62.89	62.12	62.62	265695
2013-08-21	62.61	62.95	61.99	62.03	334306
2013-08-22	62.03	62.73	61.92	62.55	305253
2013-08-23	62.70	62.76	62.14	62.43	411684
2013-08-26	62.38	62.83	62.17	62.48	377988
2013-08-27	61.98	61.98	61.16	61.18	502914
2013-08-28	61.15	61.17	60.32	60.43	463366
2013-08-29	60.20	60.74	60.14	60.38	584678
2013-08-30	60.17	60.23	58.92	59.09	743862
2013-09-03	59.63	60.14	58.75	59.25	707591
2013-09-04	59.23	59.60	58.95	59.44	578259
2013-09-05	59.36	59.74	59.14	59.58	512786
2013-09-06	59.63	59.88	58.90	59.34	476175
2013-09-09	59.48	60.00	59.39	59.72	501672
2013-09-10	60.04	60.11	59.50	59.63	796553
2013-09-11	59.53	59.79	59.47	59.59	921800
2013-09-12	59.62	59.75	59.32	59.40	1074034
2013-09-13	59.33	60.24	59.30	59.95	767023
2013-09-16	60.65	60.95	60.30	60.70	467921
2013-09-17	60.75	61.11	60.62	61.03	443697
2013-09-18	61.10	61.87	60.94	61.57	706222
2013-09-19	61.65	62.41	61.65	62.36	628650
2013-09-20	62.45	62.94	61.49	61.53	1033596
2013-09-23	61.51	61.67	60.80	61.06	299723
2013-09-24	60.44	60.73	60.22	60.30	730118
2013-09-25	60.24	60.40	59.59	59.68	578093
2013-09-26	59.86	60.12	59.48	59.74	501658
2013-09-27	59.64	59.86	59.07	59.81	545519
2013-09-30	59.46	59.97	59.18	59.85	497286
2013-10-01	59.68	60.24	59.60	59.87	479505
2013-10-02	59.57	59.75	58.88	59.37	688245
2013-10-03	59.15	59.27	58.86	58.98	1494119
2013-10-04	58.91	59.69	58.91	59.59	783878
2013-10-07	59.24	59.71	59.23	59.50	798835
2013-10-08	59.49	59.58	59.00	59.17	1085062
2013-10-09	59.15	59.57	59.15	59.43	703177
2013-10-10	59.81	60.83	59.59	60.82	550530
2013-10-11	60.79	61.06	60.51	60.90	421265
2013-10-14	60.50	61.26	60.17	61.15	741209
2013-10-15	60.90	60.94	60.13	60.14	620727
2013-10-16	60.40	60.60	60.07	60.59	860077
2013-10-17	60.44	61.70	60.40	61.62	609898
2013-10-18	61.95	62.24	61.67	62.17	699409
2013-10-21	62.32	62.43	61.64	61.84	1114796
2013-10-22	61.84	62.07	61.55	61.66	1310717
2013-10-23	61.60	61.79	61.18	61.30	1328509
2013-10-24	61.83	64.20	61.54	63.73	1169388
2013-10-25	64.46	65.67	64.17	65.52	1095564
2013-10-28	65.56	66.22	65.52	65.89	880486
2013-10-29	65.98	66.21	64.99	65.09	667382
2013-10-30	65.06	65.29	64.55	64.72	659287
2013-10-31	64.61	65.10	64.25	64.67	550882
2013-11-01	64.70	65.25	64.64	65.18	443547
2013-11-04	65.23	65.25	64.67	65.15	426506
2013-11-05	65.02	65.10	64.32	64.33	393256
2013-11-06	64.72	65.07	64.09	64.32	637358
2013-11-07	64.57	64.90	63.51	63.57	341128
2013-11-08	63.56	64.74	63.46	64.70	523347
2013-11-11	64.56	64.94	64.46	64.65	393093
2013-11-12	64.60	65.15	64.38	65.07	456047
2013-11-13	64.81	65.80	64.66	65.79	591467
2013-11-14	65.91	66.30	65.62	66.21	439344
2013-11-15	66.18	66.70	65.60	66.42	628197
2013-11-18	66.47	66.67	66.18	66.56	357073
2013-11-19	66.49	66.99	66.31	66.80	609483
2013-11-20	67.00	67.36	66.56	66.94	721368
2013-11-21	66.76	67.49	66.57	67.45	502372
2013-11-22	67.34	67.88	67.27	67.85	637135
2013-11-25	68.02	68.29	67.80	67.93	529006
2013-11-26	67.92	68.01	67.53	67.54	497744
2013-11-27	67.61	67.82	67.09	67.46	364982
2013-11-29	67.42	67.72	67.13	67.33	217692
2013-12-02	67.47	67.90	67.04	67.30	429037
2013-12-03	67.12	67.65	66.73	67.04	607111
2013-12-04	66.77	67.34	66.33	66.96	528340
2013-12-05	66.84	67.08	66.48	66.66	317512
2013-12-06	67.28	68.34	67.12	68.31	498070
2013-12-09	68.38	68.54	67.76	68.09	372939
2013-12-10	67.93	68.19	67.32	67.42	360084
2013-12-11	67.37	67.47	66.57	66.67	392230
2013-12-12	66.52	66.98	66.31	66.80	388753
2013-12-13	66.91	67.27	66.56	66.76	347973
2013-12-16	67.06	68.17	66.69	68.03	862680
2013-12-17	67.91	68.09	66.70	67.10	712035
2013-12-18	67.02	67.29	66.02	67.24	1324460
2013-12-19	67.18	67.59	67.02	67.07	503582
2013-12-20	67.55	68.06	67.14	67.69	1073246
2013-12-23	68.12	68.58	68.05	68.32	463934
2013-12-24	68.25	69.04	68.23	69.00	169362
2013-12-26	69.01	69.25	68.72	69.17	252868
2013-12-27	69.18	69.20	68.76	69.10	287144
2013-12-30	69.17	69.64	69.10	69.35	446452
2013-12-31	69.50	69.56	68.78	69.09	446275
2014-01-02	68.95	69.25	68.20	68.45	336346
2014-01-03	68.56	69.13	68.55	68.90	314813
2014-01-06	68.90	68.96	68.19	68.26	284818
2014-01-07	68.88	68.89	68.32	68.73	320861
2014-01-08	68.54	68.88	67.91	68.74	445776
2014-01-09	68.85	69.05	68.18	68.76	313662
2014-01-10	68.96	69.00	68.30	68.80	249416
2014-01-13	68.22	68.72	67.34	67.45	466309
2014-01-14	67.66	68.19	66.97	68.14	439644
2014-01-15	68.29	69.20	68.29	69.11	547562
2014-01-16	67.95	69.18	67.89	69.12	785187
2014-01-17	69.47	71.33	69.12	70.73	1091313
2014-01-21	70.98	71.22	69.50	70.27	841083
2014-01-22	70.50	71.62	70.35	71.45	698329
2014-01-23	70.63	70.74	69.79	70.28	430785
2014-01-24	69.97	70.42	69.55	69.77	839602
2014-01-27	69.73	69.95	68.95	69.01	921157
2014-01-28	68.99	69.34	68.64	68.87	625478
2014-01-29	68.19	68.92	68.10	68.42	434759
2014-01-30	68.82	70.83	68.56	70.74	742738
2014-01-31	69.56	70.84	69.42	70.06	763572
2014-02-03	70.01	70.21	67.80	68.12	793279
2014-02-04	68.32	69.71	67.88	69.36	817078
2014-02-05	69.11	69.44	67.99	68.12	1017788
2014-02-06	68.24	70.32	68.05	70.24	611463
2014-02-07	70.50	71.23	70.25	70.95	693793
2014-02-10	70.80	71.28	70.59	71.16	620043
2014-02-11	71.18	71.60	70.75	71.23	680057
2014-02-12	71.37	71.71	71.05	71.38	658686
2014-02-13	70.93	71.93	70.58	71.83	652604
2014-02-14	69.62	71.40	68.68	69.80	1452564
2014-02-18	68.96	69.92	68.60	69.78	1040114
2014-02-19	69.49	70.64	69.38	69.96	903349
2014-02-20	68.47	70.11	68.47	69.74	834971
2014-02-21	68.95	69.47	68.17	68.89	1308072
2014-02-24	69.04	70.26	68.91	69.83	539587
2014-02-25	69.86	70.08	69.23	69.52	456906
2014-02-26	69.75	70.55	69.75	69.84	807896
2014-02-27	69.81	70.30	69.75	70.02	529702
2014-02-28	70.14	70.30	69.74	70.06	631290
2014-03-03	69.67	69.89	69.14	69.56	348296
2014-03-04	70.17	70.79	69.97	70.67	643412
2014-03-05	70.68	70.69	69.79	69.89	338145
2014-03-06	70.19	70.43	69.76	70.39	354128
2014-03-07	70.63	71.18	70.14	70.76	787853
2014-03-10	70.75	71.25	70.27	71.25	621178
2014-03-11	71.30	71.81	70.82	71.25	661379
2014-03-12	70.73	72.00	70.72	71.96	603579
2014-03-13	72.00	72.65	71.59	71.67	940191
2014-03-14	71.47	71.80	70.93	71.03	574343
2014-03-17	71.28	71.96	71.13	71.54	558669
2014-03-18	71.66	72.85	71.60	72.81	489885
2014-03-19	72.71	72.90	71.13	71.56	460926
2014-03-20	71.50	72.00	71.18	72.00	379147
2014-03-21	72.52	72.59	71.16	71.22	827849
2014-03-24	71.31	71.47	70.17	70.57	558307
2014-03-25	70.84	70.92	69.83	70.06	648623
2014-03-26	70.44	70.60	69.17	69.18	487326
2014-03-27	69.29	69.29	68.48	68.67	547058
2014-03-28	68.85	69.37	68.06	68.19	796942
2014-03-31	68.73	68.83	67.92	68.03	1592329
2014-04-01	68.22	69.85	68.22	69.73	1085356
2014-04-02	69.88	70.19	69.38	69.40	452287
2014-04-03	69.64	69.64	68.81	69.13	560982
2014-04-04	69.38	69.44	67.69	67.70	553177
2014-04-07	67.59	67.90	66.28	66.72	726648
2014-04-08	66.80	67.15	66.63	66.99	656981
2014-04-09	67.16	67.92	67.10	67.92	517880
2014-04-10	67.89	68.13	66.01	66.01	755186
2014-04-11	65.67	66.32	64.80	65.04	739414
2014-04-14	65.67	65.72	64.75	65.42	622309
2014-04-15	65.53	66.22	65.09	66.14	530439
2014-04-16	66.61	67.54	66.33	67.50	593430
2014-04-17	68.34	69.08	67.93	68.61	784712
2014-04-21	68.52	68.83	68.03	68.29	395766
2014-04-22	68.25	68.81	67.94	68.45	327235
2014-04-23	69.88	70.41	69.34	70.06	1012168
2014-04-24	68.11	69.59	67.20	69.08	1656406
2014-04-25	69.07	69.38	68.53	68.89	872956
2014-04-28	69.05	69.61	68.57	69.50	784068
2014-04-29	69.86	70.10	69.36	69.93	554099
2014-04-30	69.91	70.83	69.63	70.81	506799
2014-05-01	70.81	70.81	70.12	70.61	426643
2014-05-02	70.56	71.46	70.45	70.91	491611
2014-05-05	70.49	70.91	70.13	70.83	257131
2014-05-06	70.49	70.90	70.31	70.77	505969
2014-05-07	70.92	71.12	70.34	71.07	459373
2014-05-08	70.98	71.49	70.53	70.87	386040
2014-05-09	70.80	71.23	70.60	71.23	381325
2014-05-12	71.50	71.71	71.32	71.65	372765
2014-05-13	71.74	71.76	70.83	71.09	631489
2014-05-14	71.04	71.26	70.30	71.03	695776
2014-05-15	71.00	71.00	69.97	70.39	394909
2014-05-16	70.33	70.76	69.95	70.73	392919
2014-05-19	70.47	70.90	70.40	70.64	817550
2014-05-20	70.57	70.64	69.27	69.46	667684
2014-05-21	69.46	69.78	69.39	69.39	813769
2014-05-22	69.47	69.85	69.16	69.45	889682
2014-05-23	69.51	69.68	69.39	69.53	476307
2014-05-27	69.71	70.44	69.66	70.36	435344
2014-05-28	70.41	70.90	70.29	70.34	402650
2014-05-29	70.37	70.68	69.96	70.37	579732
2014-05-30	70.19	70.86	70.19	70.79	432175
2014-06-02	71.02	71.61	70.32	70.56	336571
2014-06-03	70.25	70.46	69.67	70.01	458885
2014-06-04	69.93	70.91	69.93	70.76	294981
2014-06-05	70.96	71.20	70.46	71.12	190327
2014-06-06	71.31	71.91	71.05	71.89	262159
2014-06-09	71.86	72.63	71.74	72.42	387616
2014-06-10	72.54	72.62	71.95	71.99	410959
2014-06-11	71.73	72.02	71.63	71.77	240783
2014-06-12	71.64	71.66	71.02	71.25	268371
2014-06-13	71.28	71.78	70.87	71.68	230912
2014-06-16	71.57	71.87	71.03	71.30	326296
2014-06-17	71.09	71.92	71.05	71.58	230085
2014-06-18	71.58	71.59	70.84	71.52	404415
2014-06-19	71.56	72.76	71.42	72.75	474398
2014-06-20	72.83	73.39	72.41	73.25	636359
2014-06-23	73.22	73.25	72.53	72.78	477931
2014-06-24	72.72	73.32	72.49	72.51	728494
2014-06-25	72.21	72.88	71.84	72.00	528922
2014-06-26	72.07	72.39	71.47	72.36	179757
2014-06-27	72.21	72.70	71.96	72.67	854435
2014-06-30	72.65	73.06	72.30	72.54	361525
2014-07-01	72.83	73.00	72.29	72.36	722991
2014-07-02	72.39	72.70	72.08	72.30	423194
2014-07-03	72.45	72.95	72.39	72.70	406824
2014-07-07	72.62	72.86	72.00	72.86	454976
2014-07-08	72.82	72.97	72.43	72.69	469460
2014-07-09	72.76	73.30	72.75	73.14	400015
2014-07-10	72.41	73.66	72.00	73.39	530877
2014-07-11	73.24	73.38	72.80	73.33	469409
2014-07-14	73.71	73.93	73.55	73.61	219996
2014-07-15	73.61	73.92	73.16	73.85	466711
2014-07-16	73.98	74.19	73.56	73.93	284858
2014-07-17	73.58	74.04	73.50	73.65	603955
2014-07-18	73.68	73.71	73.22	73.33	619849
2014-07-21	73.29	73.29	72.62	73.09	352687
2014-07-22	73.64	74.70	73.42	74.56	491452
2014-07-23	74.57	74.63	74.23	74.41	415460
2014-07-24	74.10	76.69	73.83	76.61	648261
2014-07-25	76.49	77.00	76.33	76.78	497137
2014-07-28	76.71	77.08	76.39	76.95	504240
2014-07-29	76.90	77.25	76.60	76.90	638685
2014-07-30	77.19	77.74	76.74	77.19	820078
2014-07-31	76.82	76.97	76.03	76.09	753139
2014-08-01	76.02	76.40	75.20	75.60	549968
2014-08-04	75.76	75.98	75.30	75.89	373074
2014-08-05	75.64	75.97	75.10	75.44	396775
2014-08-06	74.97	75.26	74.24	74.28	925467
2014-08-07	74.45	74.83	74.11	74.41	535113
2014-08-08	74.46	75.65	74.11	75.61	295974
2014-08-11	75.73	76.33	75.62	76.04	272277
2014-08-12	76.04	76.49	75.99	76.18	338760
2014-08-13	76.44	76.92	76.19	76.84	230562
2014-08-14	76.95	77.31	76.81	77.30	286316
2014-08-15	77.50	78.14	77.00	77.25	520642
2014-08-18	77.56	78.19	77.50	77.96	301030
2014-08-19	77.93	78.36	77.92	78.23	262125
2014-08-20	78.14	78.74	77.88	78.57	515578
2014-08-21	78.40	78.66	77.92	78.47	265903
2014-08-22	78.46	78.73	78.13	78.19	278856
2014-08-25	78.45	78.91	78.14	78.78	362307
2014-08-26	78.98	79.13	78.46	78.52	296564
2014-08-27	78.40	78.40	77.77	78.06	272915
2014-08-28	77.90	78.60	77.64	78.45	238246
2014-08-29	78.72	79.37	78.42	78.76	275201
2014-09-02	78.93	79.31	78.26	78.70	536324
2014-09-03	78.91	79.21	78.71	78.87	266764
2014-09-04	78.87	79.32	78.64	78.93	221081
2014-09-05	78.99	79.94	78.83	79.86	361708
2014-09-08	79.69	79.80	78.80	78.81	412228
2014-09-09	78.75	78.75	77.96	78.11	384544
2014-09-10	78.25	78.78	78.15	78.60	377978
2014-09-11	78.37	78.71	78.26	78.42	316565
2014-09-12	78.73	78.77	77.83	78.06	365056
2014-09-15	78.50	78.64	77.82	78.12	436237
2014-09-16	78.13	78.13	77.58	77.93	465061
2014-09-17	78.03	78.18	77.55	77.76	390675
2014-09-18	78.04	78.19	77.65	77.78	343360
2014-09-19	78.27	78.35	76.56	76.77	1120358
2014-09-22	76.60	76.68	75.48	75.87	781916
2014-09-23	75.57	75.88	75.24	75.26	403656
2014-09-24	75.11	75.80	74.90	75.45	549544
2014-09-25	75.30	75.47	73.92	74.25	738220
2014-09-26	74.27	74.63	73.81	74.60	918607
2014-09-29	74.13	74.47	73.80	74.31	572385
2014-09-30	74.44	74.99	74.33	74.74	963794
2014-10-01	74.64	74.78	73.11	73.40	496717
2014-10-02	73.31	73.69	72.96	73.36	465706
2014-10-03	73.72	74.47	73.51	74.04	538339
2014-10-06	74.16	74.53	73.95	74.17	360829
2014-10-07	73.68	73.81	72.62	72.65	496219
2014-10-08	72.93	73.89	72.28	73.82	455443
2014-10-09	73.83	73.95	72.22	72.30	387650
2014-10-10	72.43	73.06	71.63	71.66	443864
2014-10-13	71.81	72.04	70.60	70.71	599137
2014-10-14	71.02	71.80	70.80	71.22	502790
2014-10-15	70.28	70.72	69.04	70.37	656709
2014-10-16	69.38	71.95	69.18	71.75	1088191
2014-10-17	72.41	73.10	71.90	72.88	568265
2014-10-20	72.50	73.00	72.46	72.95	559904
2014-10-21	73.68	74.91	73.33	74.74	744797
2014-10-22	74.57	74.79	73.82	73.86	700927
2014-10-23	74.06	74.55	72.62	72.78	1052471
2014-10-24	72.84	73.96	72.46	73.89	983797
2014-10-27	73.75	74.84	73.49	74.80	600870
2014-10-28	75.21	75.76	75.12	75.76	424509
2014-10-29	75.58	75.97	74.41	74.86	576838
2014-10-30	74.50	75.89	74.34	75.56	619675
2014-10-31	76.62	76.68	75.37	75.74	569638
2014-11-03	75.81	76.22	75.36	75.95	523974
2014-11-04	75.86	76.08	75.46	75.54	376386
2014-11-05	75.75	76.60	75.54	76.43	552515
2014-11-06	76.69	77.55	76.45	77.54	478297
2014-11-07	77.60	77.77	77.11	77.77	491529
2014-11-10	77.67	78.27	77.57	78.26	302454
2014-11-11	78.25	78.65	77.98	78.23	374945
2014-11-12	78.07	78.79	77.88	78.65	393346
2014-11-13	78.65	78.96	78.45	78.53	42343
2014-11-14	78.42	78.59	77.72	78.20	293464
2014-11-17	77.92	78.47	77.65	78.13	347453
2014-11-18	77.99	79.00	77.70	78.76	545400
2014-11-19	78.51	78.88	78.00	78.30	541024
2014-11-20	77.90	78.19	77.43	78.19	407358
2014-11-21	78.84	78.94	78.16	78.53	487078
2014-11-24	78.74	79.77	78.16	79.61	638386
2014-11-25	79.44	79.94	79.22	79.67	574963
2014-11-26	79.93	80.00	79.10	79.35	398118
2014-11-28	79.31	80.00	79.28	79.55	172378
2014-12-01	79.43	80.41	79.08	79.40	701506
2014-12-02	79.43	80.00	79.02	79.99	418188
2014-12-03	80.35	81.56	80.01	81.39	719084
2014-12-04	81.48	82.00	80.77	80.91	516898
2014-12-05	80.82	81.17	80.79	80.94	573530
2014-12-08	81.02	81.43	80.72	80.99	506146
2014-12-09	80.66	81.41	80.16	81.33	450626
2014-12-10	81.24	81.51	80.34	80.61	639619
2014-12-11	80.86	81.89	80.68	81.05	535422
2014-12-12	81.05	81.25	79.61	79.63	705177
2014-12-15	79.96	80.42	79.32	79.86	493875
2014-12-16	79.69	80.81	79.40	79.60	551475
2014-12-17	79.47	79.66	78.34	79.10	1308451
2014-12-18	79.95	81.08	79.68	81.04	725408
2014-12-19	81.32	81.32	80.75	81.06	928038
2014-12-22	81.25	81.89	80.99	81.33	421156
2014-12-23	81.41	82.42	81.35	81.94	408664
2014-12-24	82.07	82.44	81.75	82.15	116214
2014-12-26	82.36	82.63	81.90	81.93	146026
2014-12-29	81.68	82.04	81.49	81.76	228955
2014-12-30	81.54	81.79	81.42	81.56	255374
2014-12-31	81.56	81.82	80.86	80.87	519824
2015-01-02	81.37	81.75	80.61	81.32	429984
2015-01-05	80.72	81.13	80.46	80.64	701715
2015-01-06	80.52	80.97	79.62	80.00	634336
2015-01-07	80.46	81.48	80.17	81.35	385791
2015-01-08	81.80	83.32	81.54	83.09	656501
2015-01-09	83.34	83.38	82.70	82.74	530057
2015-01-12	82.94	82.99	82.36	82.62	465898
2015-01-13	83.17	84.11	82.42	83.15	474786
2015-01-14	82.41	83.03	82.19	82.98	427118
2015-01-15	83.14	83.52	82.37	82.69	465675
2015-01-16	82.59	83.36	82.12	83.32	744655
2015-01-20	83.55	83.95	82.34	83.60	556171
2015-01-21	83.60	84.51	83.44	84.41	497443
2015-01-22	84.67	85.66	84.37	85.66	456495
2015-01-23	85.40	85.89	85.24	85.24	332859
2015-01-26	85.19	85.47	84.55	85.18	617039
2015-01-27	84.48	85.94	84.23	85.43	628230
2015-01-28	85.61	86.31	85.03	85.22	584116
2015-01-29	85.23	85.38	84.15	85.21	539567
2015-01-30	84.43	85.22	84.13	84.46	629948
2015-02-02	84.41	84.68	82.87	84.46	649006
2015-02-03	85.14	85.56	84.53	85.30	499117
2015-02-04	85.08	85.71	84.67	85.03	751592
2015-02-05	85.03	85.50	84.75	85.44	625137
2015-02-06	85.38	85.96	85.00	85.26	473550
2015-02-09	85.07	85.60	84.87	85.04	417539
2015-02-10	85.30	85.74	84.72	85.47	814384
2015-02-11	85.54	85.86	85.15	85.47	951097
2015-02-12	87.33	92.88	87.21	92.74	1270615
2015-02-13	91.90	92.64	90.74	92.56	1136728
2015-02-17	92.10	93.34	91.79	92.52	879205
2015-02-18	92.48	93.11	92.47	93.00	882085
2015-02-19	92.70	93.52	92.70	92.98	802140
2015-02-20	92.86	94.35	92.42	93.62	1789605
2015-02-23	93.70	94.11	92.68	93.34	708293
2015-02-24	93.19	93.44	92.95	93.07	732050
2015-02-25	92.98	93.26	92.54	93.08	677600
2015-02-26	93.08	93.50	92.89	93.21	742841
2015-02-27	93.45	93.78	92.98	93.37	769912
2015-03-02	93.45	94.90	93.30	94.84	725421
2015-03-03	94.54	94.74	93.97	94.67	601448
2015-03-04	94.23	94.44	93.85	93.96	422916
2015-03-05	93.91	94.41	93.79	94.21	538705
2015-03-06	93.61	94.48	93.27	93.38	435132
2015-03-09	93.38	93.90	92.60	92.97	764194
2015-03-10	92.27	92.72	91.98	92.01	597667
2015-03-11	91.98	92.50	91.46	91.52	573640
2015-03-12	91.94	92.42	91.80	92.00	748050
2015-03-13	92.09	92.43	91.42	91.66	512417
2015-03-16	92.09	92.65	92.01	92.18	628181
2015-03-17	91.99	92.17	91.46	91.98	511271
2015-03-18	91.94	92.98	91.30	92.68	665071
2015-03-19	92.55	93.09	92.37	92.79	475208
2015-03-20	93.00	93.32	92.38	93.08	704918
2015-03-23	93.30	93.54	92.82	92.82	368100
2015-03-24	92.59	92.85	92.18	92.19	400089
2015-03-25	92.11	92.48	91.14	91.24	801967
2015-03-26	91.13	92.22	90.71	91.83	480271
2015-03-27	91.84	92.45	91.54	91.97	674611
2015-03-30	92.38	93.56	92.35	93.33	548651
2015-03-31	92.83	93.61	92.83	93.00	557366
2015-04-01	93.14	93.24	92.00	92.99	471903
2015-04-02	93.00	94.01	92.89	93.47	400260
2015-04-06	92.96	94.65	92.76	93.81	630894
2015-04-07	93.82	94.03	92.60	92.63	459425
2015-04-08	92.54	93.25	92.09	92.86	554511
2015-04-09	92.86	93.05	92.02	92.94	312592
2015-04-10	92.95	93.44	92.44	93.41	377776
2015-04-13	93.32	93.95	93.20	93.50	376558
2015-04-14	93.65	93.96	92.91	93.90	368525
2015-04-15	93.90	94.35	93.33	93.83	284320
2015-04-16	93.58	93.82	92.81	93.33	254615
2015-04-17	93.03	93.42	91.61	91.84	268115
2015-04-20	93.13	93.78	93.00	93.34	330130
2015-04-21	93.79	94.56	93.46	94.48	478257
2015-04-22	94.37	94.72	93.20	94.19	708526
2015-04-23	98.09	99.29	97.21	98.40	1147066
2015-04-24	98.52	98.97	98.10	98.49	544963
2015-04-27	98.50	99.12	97.99	98.06	559461
2015-04-28	98.02	98.41	97.43	97.71	403614
2015-04-29	97.62	97.91	97.13	97.41	603574
2015-04-30	97.51	98.10	96.45	96.93	650866
2015-05-01	97.66	98.34	97.34	98.27	502390
2015-05-04	98.93	100.21	98.67	99.78	615982
2015-05-05	99.24	99.57	98.46	98.53	1001795
2015-05-06	98.53	99.00	97.90	98.54	708504
2015-05-07	98.00	98.76	97.62	97.94	769553
2015-05-08	98.57	99.68	98.14	98.89	417603
2015-05-11	98.70	99.94	98.70	99.40	605598
2015-05-12	99.00	99.06	98.37	98.39	600795
2015-05-13	98.33	98.72	97.60	98.22	615999
2015-05-14	98.90	99.72	98.77	99.61	565725
2015-05-15	99.74	100.19	98.74	98.90	609350
2015-05-18	98.98	100.58	98.89	100.35	441537
2015-05-19	100.38	100.38	99.93	100.22	381361
2015-05-20	99.87	100.20	99.40	99.61	379601
2015-05-21	99.24	100.11	99.12	100.05	355244
2015-05-22	100.00	100.78	99.99	100.27	496608
2015-05-26	100.13	100.29	98.73	99.02	547015
2015-05-27	99.01	100.65	98.75	100.38	397934
2015-05-28	100.38	100.93	99.83	100.29	372358
2015-05-29	100.06	100.59	99.63	100.33	704822
2015-06-01	100.35	100.48	99.42	100.04	443022
2015-06-02	99.35	99.40	98.09	98.25	763241
2015-06-03	98.37	99.16	98.25	98.78	623866
2015-06-04	98.38	98.75	97.44	97.58	341696
2015-06-05	97.48	97.95	96.85	97.82	320086
2015-06-08	97.92	97.95	97.14	97.29	485779
2015-06-09	97.20	98.26	96.88	98.13	538310
2015-06-10	98.30	99.07	98.23	98.82	433155
2015-06-11	99.13	99.58	98.92	99.37	278322
2015-06-12	99.00	99.06	98.39	98.54	282225
2015-06-15	98.13	98.71	97.16	97.55	517853
2015-06-16	97.34	97.79	97.03	97.50	456501
2015-06-17	97.78	97.99	97.21	97.65	653431
2015-06-18	98.09	99.36	97.68	99.30	677341
2015-06-19	99.15	100.17	98.81	99.71	528257
2015-06-22	100.15	101.13	100.05	100.59	410156
2015-06-23	100.84	100.84	99.93	100.22	405193
2015-06-24	99.92	100.40	99.28	99.30	396725
2015-06-25	97.48	99.92	97.48	99.63	502630
2015-06-26	99.98	100.51	99.53	99.90	1601681
2015-06-29	99.25	99.76	97.40	97.44	548368
2015-06-30	98.12	98.12	97.03	97.09	635033
2015-07-01	97.94	98.42	97.45	98.40	543862
2015-07-02	98.47	98.94	97.50	98.21	369625
2015-07-06	97.45	98.01	97.24	97.80	491413
2015-07-07	98.03	98.62	96.75	97.95	846271
2015-07-08	97.43	97.43	96.16	96.29	651800
2015-07-09	96.99	97.49	96.23	96.46	707958
2015-07-10	97.00	97.99	96.73	97.77	678890
2015-07-13	98.26	99.44	98.26	99.30	572395
2015-07-14	99.55	99.55	98.50	98.56	704924
2015-07-15	98.44	99.03	97.66	98.63	596759
2015-07-16	99.07	100.21	98.72	100.13	610787
2015-07-17	100.18	100.18	97.97	98.55	788855
2015-07-20	98.58	99.29	98.53	98.75	415694
2015-07-21	98.64	98.93	97.97	98.09	596281
2015-07-22	97.92	98.93	97.88	98.84	488236
2015-07-23	101.81	102.96	99.19	100.13	1993808
2015-07-24	99.20	100.15	98.91	100.04	1072342
2015-07-27	99.87	99.95	98.27	98.51	645238
2015-07-28	98.99	100.42	98.27	100.18	928280
2015-07-29	100.61	102.38	100.46	102.21	662415
2015-07-30	101.76	102.31	101.12	102.16	508822
2015-07-31	102.67	102.70	101.67	102.13	759579
2015-08-03	102.31	102.39	101.30	102.00	469146
2015-08-04	102.71	103.02	102.17	102.62	627484
2015-08-05	103.58	104.00	103.08	103.52	391582
2015-08-06	103.86	103.86	102.11	102.31	470915
2015-08-07	102.19	103.16	101.83	103.09	452506
2015-08-10	104.22	105.18	103.96	104.64	499873
2015-08-11	103.49	104.42	103.22	103.53	437303
2015-08-12	102.84	103.37	101.82	102.67	722624
2015-08-13	102.91	104.61	102.64	103.86	440988
2015-08-14	103.65	104.50	103.22	104.48	356471
2015-08-17	104.08	105.59	103.19	105.47	506001
2015-08-18	105.58	105.86	105.12	105.21	516837
2015-08-19	104.67	105.33	103.92	104.73	468090
2015-08-20	103.73	104.00	101.78	101.82	588825
2015-08-21	101.13	101.98	99.26	99.36	712826
2015-08-24	96.37	97.40	90.94	93.83	1466504
2015-08-25	96.42	96.53	92.62	92.70	1115874
2015-08-26	94.50	96.55	93.61	96.37	1202399
2015-08-27	97.16	98.95	96.76	98.85	933261
2015-08-28	98.48	98.52	97.19	98.45	657588
2015-08-31	97.94	98.76	97.37	97.90	773037
2015-09-01	95.93	96.87	94.61	95.24	749174
2015-09-02	96.27	97.58	95.93	97.58	841107
2015-09-03	97.70	99.09	97.09	98.31	530686
2015-09-04	96.84	98.21	96.57	97.01	461718
2015-09-08	98.85	99.65	97.66	99.44	541438
2015-09-09	100.00	100.50	98.27	98.50	470557
2015-09-10	98.45	98.68	97.45	97.86	920011
2015-09-11	97.49	98.33	97.08	98.00	616554
2015-09-14	98.40	98.66	97.59	97.83	480536
2015-09-15	98.16	99.61	97.72	99.43	492090
2015-09-16	99.55	99.68	98.94	99.22	793230
2015-09-17	99.39	99.70	98.14	98.36	826438
2015-09-18	98.92	99.07	96.84	97.04	1205958
2015-09-21	97.73	99.17	97.56	98.12	416790
2015-09-22	97.05	98.55	96.74	97.73	575738
2015-09-23	97.61	98.43	97.42	98.15	476525
2015-09-24	97.19	97.75	96.52	97.39	555776
2015-09-25	98.21	98.54	96.77	97.45	633853
2015-09-28	97.27	97.37	95.12	95.33	703205
2015-09-29	95.33	96.40	94.59	95.80	659461
2015-09-30	97.06	97.67	96.00	97.18	880873
2015-10-01	97.24	98.44	96.87	98.38	567958
2015-10-02	96.83	99.32	96.22	99.32	785064
2015-10-05	100.00	101.10	98.80	100.95	706411
2015-10-06	100.73	101.19	100.05	100.94	757694
2015-10-07	101.24	102.74	101.24	102.73	487021
2015-10-08	102.55	104.93	102.22	104.70	558807
2015-10-09	104.70	105.72	104.26	105.48	498632
2015-10-12	105.39	105.90	105.21	105.78	533386
2015-10-13	105.19	105.85	104.01	104.08	586792
2015-10-14	104.12	105.37	103.85	104.18	665674
2015-10-15	104.77	105.86	104.13	105.83	503605
2015-10-16	106.05	106.70	105.64	106.36	850595
2015-10-19	106.25	106.90	105.77	106.86	500982
2015-10-20	106.92	107.94	106.41	107.67	615521
2015-10-21	108.00	108.62	105.70	105.90	943293
2015-10-22	104.40	105.84	102.23	103.29	1581918
2015-10-23	105.29	106.99	103.95	106.03	1093435
2015-10-26	106.18	106.71	105.60	106.66	980956
2015-10-27	106.55	106.99	106.17	106.92	752680
2015-10-28	106.95	107.08	105.56	106.85	709217
2015-10-29	106.62	106.81	105.91	106.66	469577
2015-10-30	106.66	107.50	106.46	106.57	734392
2015-11-02	106.57	108.15	106.57	107.67	646646
2015-11-03	107.67	107.67	106.37	106.72	612332
2015-11-04	106.99	107.40	106.20	106.35	548851
2015-11-05	106.33	106.77	105.60	106.09	388668
2015-11-06	105.70	106.75	105.25	106.06	566977
2015-11-09	105.64	106.30	104.00	104.91	399676
2015-11-10	104.85	105.46	104.17	105.44	418073
2015-11-11	105.72	107.29	105.28	106.72	527692
2015-11-12	106.27	107.62	105.65	105.95	504933
2015-11-13	105.47	106.17	104.48	104.67	322361
2015-11-16	104.70	106.99	104.66	106.95	423205
2015-11-17	106.83	108.57	106.70	107.53	542314
2015-11-18	108.06	110.66	107.46	110.56	811289
2015-11-19	110.04	110.16	108.80	109.88	466860
2015-11-20	110.04	110.46	109.50	110.22	522815
2015-11-23	110.00	111.37	109.74	111.04	717498
2015-11-24	110.11	110.67	109.00	110.05	591958
2015-11-25	110.33	111.34	110.05	110.98	521338
2015-11-27	111.27	112.42	110.77	112.32	248935
2015-11-30	112.61	112.63	111.43	111.50	799926
2015-12-01	112.38	112.74	111.68	112.52	486537
2015-12-02	112.55	112.84	111.86	111.96	617676
2015-12-03	112.07	112.33	108.91	109.35	666316
2015-12-04	109.78	112.22	109.78	111.77	441504
2015-12-07	111.54	112.13	110.51	111.43	227888
2015-12-08	110.68	112.26	110.26	111.96	441059
2015-12-09	111.28	112.01	109.71	109.91	452963
2015-12-10	110.14	111.88	109.64	110.97	379389
2015-12-11	109.53	110.15	107.33	107.78	590346
2015-12-14	108.03	109.30	107.20	108.40	712163
2015-12-15	109.41	109.99	108.61	109.24	811507
2015-12-16	110.42	113.20	109.96	112.95	962192
2015-12-17	113.05	113.82	111.74	113.20	954077
2015-12-18	112.98	112.98	109.58	109.63	1629484
2015-12-21	110.60	111.49	110.07	110.99	731314
2015-12-22	111.48	112.37	110.50	111.64	477091
2015-12-23	112.04	112.93	111.50	112.89	551834
2015-12-24	113.04	113.35	112.39	112.75	291993
2015-12-28	112.55	113.20	112.14	113.07	461685
2015-12-29	114.25	114.46	113.02	113.61	779776
2015-12-30	113.73	113.85	112.56	112.77	916167
2015-12-31	112.50	112.72	111.35	111.37	708163
2016-01-04	109.92	110.24	108.35	109.45	1198452
2016-01-05	110.17	110.77	109.16	110.11	1078049
2016-01-06	108.42	109.68	108.24	109.23	575055
2016-01-07	107.34	108.44	105.14	105.29	1087923
2016-01-08	105.75	105.93	102.04	102.24	1421266
2016-01-11	103.02	103.12	100.75	101.83	1380238
2016-01-12	102.47	103.15	100.96	102.42	1186126
2016-01-13	102.84	103.73	100.63	101.04	1011401
2016-01-14	101.00	104.15	100.35	103.46	1263176
2016-01-15	100.68	103.30	100.51	102.86	953680
2016-01-19	103.94	104.30	102.93	103.86	1054374
2016-01-20	102.20	102.82	98.40	101.68	886474
2016-01-21	102.00	103.32	100.88	102.62	862969
2016-01-22	103.87	104.87	103.71	104.84	709415
2016-01-25	104.63	104.70	103.72	104.14	1024027
2016-01-26	104.31	105.38	104.01	104.85	691143
2016-01-27	104.71	105.18	102.47	102.98	828403
2016-01-28	103.56	103.68	101.65	101.77	931550
2016-01-29	102.76	105.86	102.22	105.80	1238064
2016-02-01	105.05	107.39	104.74	106.92	986687
2016-02-02	106.01	106.51	103.29	103.75	854570
2016-02-03	104.49	104.84	100.87	103.17	766812
2016-02-04	103.12	104.16	102.60	103.67	584117
2016-02-05	103.27	103.76	99.53	99.88	1048950
2016-02-08	99.12	99.30	92.81	93.90	1684391
2016-02-09	92.65	94.22	92.26	93.22	1781725
2016-02-10	93.94	95.51	93.01	94.52	1549245
2016-02-11	93.96	96.63	91.72	93.45	1635775
2016-02-12	95.30	99.14	95.30	97.47	1402614
2016-02-16	98.97	99.94	97.61	99.17	1327810
2016-02-17	100.09	101.96	99.49	101.79	1054612
2016-02-18	102.22	102.55	100.41	100.89	768055
2016-02-19	100.44	101.14	99.79	100.99	1542475
2016-02-22	101.83	103.67	101.83	103.36	923240
2016-02-23	103.26	103.80	102.08	103.14	624158
2016-02-24	102.45	104.54	101.29	104.44	788919
2016-02-25	103.80	106.58	103.80	106.53	924632
2016-02-26	106.73	107.08	105.93	106.37	629913
2016-02-29	106.03	106.53	104.78	104.55	660221
2016-03-01	105.59	107.09	105.18	106.49	638186
2016-03-02	105.99	107.04	105.41	107.00	595263
2016-03-03	106.70	107.17	105.92	107.13	513832
2016-03-04	107.00	108.64	105.97	107.66	815138
2016-03-07	106.82	107.45	105.13	106.08	562099
2016-03-08	105.12	106.14	104.66	106.00	673537
2016-03-09	106.60	107.00	106.04	106.76	549957
2016-03-10	107.16	107.68	105.52	106.78	578986
2016-03-11	107.60	108.55	106.81	108.45	1310837
2016-03-14	108.06	110.00	107.52	109.71	711575
2016-03-15	109.00	110.24	108.63	109.50	650934
2016-03-16	108.82	110.40	108.65	110.13	575317
2016-03-17	109.92	111.54	109.83	111.31	540768
2016-03-18	111.86	113.03	111.18	112.51	959310
2016-03-21	111.94	112.59	111.54	112.22	590857
2016-03-22	111.58	112.97	111.09	112.51	410425
2016-03-23	112.09	112.66	111.27	111.54	1042181
2016-03-24	110.73	111.25	109.09	111.23	962916
2016-03-28	111.66	112.31	110.92	111.95	367394
2016-03-29	111.55	112.94	111.07	112.85	307956
2016-03-30	113.57	114.18	112.88	113.90	401005
2016-03-31	114.01	114.67	113.40	114.29	532885
2016-04-01	113.84	116.80	113.57	116.59	726581
2016-04-04	116.59	116.79	115.13	115.42	374099
2016-04-05	114.85	115.54	113.96	114.57	621384
2016-04-06	114.78	115.50	113.93	115.45	510030
2016-04-07	114.45	114.78	113.17	113.78	438797
2016-04-08	115.44	115.59	114.13	115.02	710182
2016-04-11	115.34	115.47	113.65	113.69	465124
2016-04-12	114.09	114.09	113.09	113.48	448040
2016-04-13	114.28	115.02	113.50	114.95	407574
2016-04-14	115.18	117.22	115.18	115.97	626958
2016-04-15	116.15	116.50	115.45	116.18	472069
2016-04-18	115.80	117.00	115.75	116.75	316204
2016-04-19	116.98	117.48	116.05	116.41	487903
2016-04-20	116.81	117.68	116.40	117.33	455820
2016-04-21	116.99	117.07	115.82	115.91	463565
2016-04-22	115.30	116.35	114.99	115.71	370493
2016-04-25	115.39	116.42	115.15	116.31	435168
2016-04-26	116.76	117.48	116.50	117.18	450230
2016-04-27	116.89	118.75	116.86	118.61	821698
2016-04-28	117.79	122.55	115.66	120.32	2611144
2016-04-29	120.06	120.45	118.84	120.25	969882
2016-05-02	120.35	121.41	119.68	121.22	709198
2016-05-03	120.43	120.72	118.76	120.09	816791
2016-05-04	119.09	119.76	118.34	119.30	598153
2016-05-05	119.35	120.22	119.30	120.04	541880
2016-05-06	119.08	120.25	118.50	119.92	655743
2016-05-09	119.64	121.28	119.23	120.97	658933
2016-05-10	121.93	124.65	121.24	124.59	1123667
2016-05-11	124.54	124.75	122.14	122.18	850454
2016-05-12	122.81	123.32	121.41	122.65	620099
2016-05-13	122.66	123.30	121.86	122.59	664775
2016-05-16	122.44	124.08	122.38	123.69	746473
2016-05-17	123.40	123.99	122.32	122.94	733011
2016-05-18	122.75	123.56	121.75	122.41	673436
2016-05-19	122.50	122.98	121.33	122.55	502656
2016-05-20	123.35	123.67	122.14	122.55	690616
2016-05-23	122.63	122.72	121.92	122.39	391175
2016-05-24	123.15	125.27	122.55	125.16	559272
2016-05-25	125.54	125.86	124.67	124.89	601837
2016-05-26	124.88	125.33	124.70	125.07	561148
2016-05-27	125.13	126.51	124.89	126.29	493358
2016-05-31	126.09	126.25	124.97	125.73	740144
2016-06-01	125.30	125.73	124.71	125.49	384447
2016-06-02	125.45	126.33	124.99	126.31	450794
2016-06-03	125.83	125.88	124.43	125.20	434927
2016-06-06	125.67	126.38	125.18	125.82	438071
2016-06-07	125.82	125.98	124.65	125.17	612405
2016-06-08	124.97	126.10	124.97	125.96	655266
2016-06-09	125.47	125.99	124.80	125.94	503115
2016-06-10	125.13	125.92	123.62	123.90	760906
2016-06-13	123.57	124.87	123.22	123.39	670212
2016-06-14	123.41	124.12	121.83	122.37	1012877
2016-06-15	122.65	122.78	121.09	121.57	1009810
2016-06-16	120.92	122.53	120.25	122.35	792468
2016-06-17	122.79	123.37	121.80	122.65	1577891
2016-06-20	123.87	125.81	123.40	124.19	657484
2016-06-21	124.43	125.34	124.21	124.96	462280
2016-06-22	124.90	125.82	124.43	125.15	605745
2016-06-23	126.35	126.96	125.62	126.96	506794
2016-06-24	122.30	124.47	121.79	122.09	886435
2016-06-27	120.73	120.87	118.05	118.63	902384
2016-06-28	119.89	122.08	119.13	121.99	724896
2016-06-29	123.46	125.92	123.39	125.70	893737
2016-06-30	125.83	128.41	125.63	128.40	932282
2016-07-01	128.15	129.27	127.91	128.47	481074
2016-07-05	127.85	129.38	127.85	128.90	675423
2016-07-06	128.64	130.28	128.19	130.04	579634
2016-07-07	129.93	130.82	129.61	130.41	570990
2016-07-08	131.49	132.67	130.81	132.24	744058
2016-07-11	132.80	132.80	131.81	132.45	474278
2016-07-12	133.16	133.63	132.28	133.37	638201
2016-07-13	133.98	135.23	133.34	133.42	713997
2016-07-14	134.81	134.97	133.41	133.62	578520
2016-07-15	134.07	134.70	133.62	134.05	477816
2016-07-18	134.05	134.55	133.44	133.93	479495
2016-07-19	133.71	134.60	133.51	134.54	448695
2016-07-20	134.92	136.02	134.44	135.69	368671
2016-07-21	135.81	136.44	134.40	134.83	704335
2016-07-22	135.41	136.00	134.64	135.78	434480
2016-07-25	135.80	136.44	135.35	136.43	551552
2016-07-26	136.59	136.97	135.38	136.04	877309
2016-07-27	136.46	136.46	134.44	135.38	968404
2016-07-28	134.38	135.44	131.87	133.49	1556301
2016-07-29	133.77	134.61	132.28	132.46	1279360
2016-08-01	132.56	133.26	131.63	131.94	692719
2016-08-02	131.91	132.16	130.15	130.82	625698
2016-08-03	130.82	130.82	129.11	130.37	734148
2016-08-04	130.48	132.04	130.37	131.28	797267
2016-08-05	131.77	134.41	131.67	132.84	579618
2016-08-08	132.71	132.80	131.14	131.36	423192
2016-08-09	131.46	132.67	131.34	132.22	494073
2016-08-10	132.55	132.55	131.48	132.39	318455
2016-08-11	132.74	133.35	132.34	132.69	565181
2016-08-12	132.60	133.11	132.08	132.36	332959
2016-08-15	132.28	132.57	131.41	131.56	345998
2016-08-16	131.37	131.73	130.23	129.98	452753
2016-08-17	130.24	131.11	129.93	130.98	529057
2016-08-18	131.00	131.59	130.54	131.41	344829
2016-08-19	130.92	131.64	130.32	131.42	406126
2016-08-22	131.31	131.88	131.22	131.57	333601
2016-08-23	131.91	131.99	131.20	131.29	476376
2016-08-24	131.35	131.80	130.06	130.42	628956
2016-08-25	130.32	130.78	129.97	130.49	513686
2016-08-26	130.62	132.44	130.56	131.47	434923
2016-08-29	131.67	132.17	131.61	131.89	230083
2016-08-30	131.93	132.32	130.72	132.10	429712
2016-08-31	131.75	132.17	131.27	131.90	479761
2016-09-01	131.87	133.13	131.48	133.09	508884
2016-09-02	133.76	134.43	133.05	134.16	383266
2016-09-06	134.34	135.10	133.66	135.10	572646
2016-09-07	134.77	135.32	134.18	135.19	583975
2016-09-08	134.77	135.02	134.52	134.68	471855
2016-09-09	133.46	133.46	131.09	131.09	819790
2016-09-12	130.38	133.36	130.15	133.08	646915
2016-09-13	132.16	132.35	131.17	131.46	647085
2016-09-14	131.19	132.38	131.13	131.90	520654
2016-09-15	131.86	134.71	131.22	134.35	732905
2016-09-16	134.03	134.20	131.50	132.21	1165988
2016-09-19	133.00	133.17	131.12	131.55	414778
2016-09-20	132.48	132.74	131.13	131.85	515683
2016-09-21	132.65	133.32	131.05	133.12	504697
2016-09-22	133.95	134.08	133.39	133.66	581650
2016-09-23	133.14	133.92	131.88	132.13	804056
2016-09-26	131.81	131.81	130.52	131.31	697819
2016-09-27	131.53	132.82	131.07	132.65	575365
2016-09-28	133.02	134.66	132.74	134.42	652410
2016-09-29	134.54	134.58	132.89	133.33	542282
2016-09-30	134.46	135.00	133.51	134.58	604652
2016-10-03	134.36	134.56	133.56	133.97	407407
2016-10-04	133.85	134.56	132.75	133.27	402075
2016-10-05	133.38	133.81	131.76	132.05	536204
2016-10-06	131.70	132.53	131.31	132.21	489348
2016-10-07	132.37	132.48	129.75	130.14	664720
2016-10-10	130.81	131.66	130.71	131.11	332006
2016-10-11	130.73	131.00	128.01	128.65	453531
2016-10-12	128.51	130.25	128.47	130.03	380205
2016-10-13	129.16	129.78	128.33	128.99	464994
2016-10-14	129.47	131.77	129.47	130.35	569503
2016-10-17	130.07	130.45	129.40	129.53	370951
2016-10-18	130.54	131.30	130.07	130.28	382625
2016-10-19	130.61	130.61	129.35	130.21	433954
2016-10-20	129.88	130.30	129.12	129.53	336795
2016-10-21	128.64	129.92	128.16	129.76	285394
2016-10-24	130.24	131.63	129.90	131.19	313807
2016-10-25	131.04	132.49	130.28	130.43	764917
2016-10-26	129.83	130.73	128.11	128.71	820243
2016-10-27	126.83	127.98	122.63	123.17	1813050
2016-10-28	122.91	124.44	121.80	122.00	969188
2016-10-31	122.46	124.20	122.34	123.97	928857
2016-11-01	124.52	124.75	122.80	123.64	714041
2016-11-02	123.62	124.03	122.32	122.43	547755
2016-11-03	122.74	123.46	121.87	122.97	396409
2016-11-04	123.05	124.79	122.90	123.61	640903
2016-11-07	125.42	126.36	124.82	126.09	454581
2016-11-08	126.04	127.39	125.09	127.07	421943
2016-11-09	126.44	126.88	121.89	122.53	1270051
2016-11-10	122.25	122.53	113.69	116.23	3778876
2016-11-11	115.84	116.38	112.73	114.03	2159165
2016-11-14	114.64	115.28	113.35	115.14	1561524
2016-11-15	115.27	118.36	115.27	118.15	2153610
2016-11-16	118.11	119.78	117.70	119.50	1314574
2016-11-17	120.00	122.41	119.26	121.81	1232727
2016-11-18	122.03	122.59	121.34	121.56	687909
2016-11-21	121.37	122.30	121.22	121.60	679545
2016-11-22	121.60	121.68	119.77	120.24	635799
2016-11-23	120.18	120.64	119.50	120.07	482869
2016-11-25	120.14	120.18	118.93	120.06	374502
2016-11-28	119.68	119.93	118.59	119.19	1041239
2016-11-29	119.20	119.85	118.91	119.32	712215
2016-11-30	119.47	120.00	114.21	114.45	2085784
2016-12-01	114.45	114.74	110.87	111.54	1964936
2016-12-02	111.59	114.08	111.48	114.03	1084719
2016-12-05	115.80	115.82	114.04	114.33	1065202
2016-12-06	114.81	114.88	113.13	113.50	834267
2016-12-07	113.76	116.16	113.29	115.99	762906
2016-12-08	115.77	118.11	115.55	117.60	874068
2016-12-09	117.62	118.13	116.91	117.16	618384
2016-12-12	116.88	117.63	116.52	117.03	852245
2016-12-13	117.00	117.66	116.15	116.48	811987
2016-12-14	116.12	117.28	115.57	115.85	838885
2016-12-15	115.88	117.58	115.83	117.13	1003513
2016-12-16	116.74	118.02	116.74	116.97	1182802
2016-12-19	116.19	116.87	115.68	116.02	748479
2016-12-20	116.72	116.72	115.48	116.09	710674
2016-12-21	116.15	119.26	116.04	118.65	1334516
2016-12-22	118.60	118.97	117.93	118.91	763475
2016-12-23	118.78	120.06	118.78	119.65	736191
2016-12-27	119.52	119.65	118.33	118.59	507681
2016-12-28	118.79	118.79	118.23	118.48	926163
2016-12-29	118.69	119.07	117.87	118.67	503629
2016-12-30	118.60	118.65	117.78	118.23	788523
2017-01-03	118.59	119.30	118.13	118.76	766836
2017-01-04	118.68	119.40	118.13	119.34	894829
2017-01-05	119.54	120.45	119.10	119.98	553013
2017-01-06	119.98	121.03	119.40	121.00	576472
2017-01-09	121.00	121.61	119.79	119.84	759556
2017-01-10	119.73	120.42	119.00	120.04	592872
2017-01-11	120.15	120.60	119.10	120.52	560086
2017-01-12	120.26	120.96	119.17	120.86	508580
2017-01-13	120.72	121.07	119.69	120.31	432930
2017-01-17	120.01	121.72	119.58	120.66	544268
2017-01-18	120.07	120.38	118.18	120.26	984777
2017-01-19	120.13	120.87	119.79	120.18	810412
2017-01-20	119.80	120.09	116.69	118.08	1508714
2017-01-23	117.77	118.29	117.52	118.18	593538
2017-01-24	118.22	118.87	117.46	118.87	676018
2017-01-25	119.11	119.67	118.30	118.63	1260295
2017-01-26	118.36	119.32	117.63	117.84	508914
2017-01-27	118.26	118.38	117.02	118.09	822147
2017-01-30	118.14	118.14	116.79	117.34	521760
2017-01-31	117.54	117.97	116.51	117.28	663951
2017-02-01	117.69	117.92	116.31	117.21	825903
2017-02-02	116.64	118.09	116.38	118.05	679706
2017-02-03	118.43	120.46	118.43	120.35	563053
2017-02-06	120.18	120.74	119.34	120.53	1197827
2017-02-07	120.55	121.32	119.76	121.14	701627
2017-02-08	121.14	122.62	120.41	121.99	946019
2017-02-09	124.25	128.37	123.24	128.13	1803806
2017-02-10	128.00	132.69	127.75	130.56	2566929
2017-02-13	130.85	131.31	129.98	130.12	896633
2017-02-14	129.45	130.84	129.26	130.32	709584
2017-02-15	129.26	130.58	128.32	130.06	612570
2017-02-16	130.10	130.65	128.78	129.93	674906
2017-02-17	129.63	130.18	129.19	130.14	581463
2017-02-21	129.84	130.48	128.93	129.36	1113712
2017-02-22	128.94	129.74	128.86	129.06	1124425
2017-02-23	129.77	130.03	128.68	129.22	765579
2017-02-24	129.22	129.38	127.94	129.38	819623
2017-02-27	129.58	130.99	129.19	130.81	866809
2017-02-28	131.03	131.64	130.36	130.72	1300320
2017-03-01	132.25	133.38	131.49	133.18	892482
2017-03-02	132.72	133.40	132.04	132.91	735383
2017-03-03	133.09	133.20	131.81	132.80	550601
2017-03-06	132.19	132.59	131.25	132.06	737671
2017-03-07	131.78	132.02	131.10	131.37	560855
2017-03-08	131.48	132.34	130.90	131.81	715146
2017-03-09	131.86	132.56	131.44	132.55	386671
2017-03-10	133.16	133.35	132.38	133.26	577563
2017-03-13	133.38	133.60	132.64	133.38	542841
2017-03-14	132.88	134.00	132.54	133.49	640045
2017-03-15	133.62	135.51	133.30	135.19	612595
2017-03-16	135.25	136.10	134.79	135.04	871649
2017-03-17	134.93	136.17	134.79	136.12	855033
2017-03-20	136.36	136.36	135.11	135.70	502531
2017-03-21	135.79	135.92	133.94	135.10	1667407
2017-03-22	135.55	137.76	135.06	136.98	1180479
2017-03-23	136.98	137.42	135.30	135.64	600105
2017-03-24	135.73	136.96	135.36	135.93	335040
2017-03-27	134.96	136.20	134.04	135.55	355681
2017-03-28	135.30	136.89	134.85	136.29	458340
2017-03-29	135.76	136.14	134.67	135.68	685973
2017-03-30	135.94	136.59	135.24	136.56	1054308
2017-03-31	136.22	137.38	135.77	136.74	620729
2017-04-03	136.65	136.98	135.05	136.10	725337
2017-04-04	135.99	136.36	135.06	135.81	391781
2017-04-05	136.00	137.94	135.82	136.40	868223
2017-04-06	136.24	136.43	135.07	136.07	307820
2017-04-07	135.87	136.55	135.26	136.22	409855
2017-04-10	136.21	136.67	135.37	135.59	496522
2017-04-11	135.37	135.74	134.71	135.74	405226
2017-04-12	135.06	135.75	134.78	135.31	389139
2017-04-13	135.12	136.30	134.75	134.86	327364
2017-04-17	135.38	137.03	134.76	137.03	380052
2017-04-18	136.85	137.82	136.85	137.29	539374
2017-04-19	137.27	137.76	136.38	136.40	565179
2017-04-20	136.56	137.71	136.25	137.31	493795
2017-04-21	137.49	137.96	136.94	137.33	482265
2017-04-24	138.15	139.36	137.77	139.24	668884
2017-04-25	139.44	139.87	138.94	139.47	575298
2017-04-26	139.34	139.89	138.46	138.74	625122
2017-04-27	133.00	137.20	131.62	136.19	1593899
2017-04-28	135.37	136.54	134.18	135.31	1177889
2017-05-01	135.99	136.16	134.44	135.00	946358
2017-05-02	135.09	136.48	134.75	136.48	656953
2017-05-03	136.20	136.73	135.88	136.08	589189
2017-05-04	136.05	137.05	136.00	136.86	507958
2017-05-05	137.13	138.94	136.79	138.81	514106
2017-05-08	139.18	139.50	137.04	137.23	416243
2017-05-09	136.99	137.67	135.51	135.87	451399
2017-05-10	135.93	136.82	135.37	135.91	366648
2017-05-11	135.80	135.87	134.74	135.65	300556
2017-05-12	135.57	135.57	134.56	135.05	297377
2017-05-15	135.12	136.74	134.63	136.63	464467
2017-05-16	137.00	137.53	135.15	135.68	303190
2017-05-17	134.68	135.13	134.21	134.23	526847
2017-05-18	134.36	136.25	133.49	135.27	568292
2017-05-19	135.52	137.44	135.39	136.37	717165
2017-05-22	137.19	137.76	136.29	136.91	515555
2017-05-23	136.93	137.17	136.22	136.76	396157
2017-05-24	136.75	137.32	135.76	136.39	558099
2017-05-25	137.11	137.82	136.79	137.13	604437
2017-05-26	137.10	137.90	136.06	136.43	324937
2017-05-30	136.30	136.88	135.34	136.71	622356
2017-05-31	137.06	137.29	136.23	136.80	721537
2017-06-01	137.00	138.00	136.07	137.89	577591
2017-06-02	138.00	138.84	137.33	137.61	422096
2017-06-05	137.38	138.65	137.05	138.16	458894
2017-06-06	137.84	138.83	137.12	137.13	563814
2017-06-07	137.51	138.15	136.89	137.38	350588
2017-06-08	137.38	137.41	134.51	135.45	635716
2017-06-09	135.48	136.40	134.67	135.52	384515
2017-06-12	135.36	137.39	134.99	136.83	560006
2017-06-13	137.55	140.86	137.37	140.34	706649
2017-06-14	140.90	142.04	140.32	141.01	726918
2017-06-15	139.98	141.75	139.45	141.62	482098
2017-06-16	141.75	143.09	141.25	142.58	939304
2017-06-19	143.31	144.01	141.46	141.80	785371
2017-06-20	141.33	141.68	139.11	139.56	697056
2017-06-21	139.99	139.99	137.79	139.03	471694
2017-06-22	139.06	139.15	137.53	138.93	422930
2017-06-23	138.82	139.62	138.11	139.39	588824
2017-06-26	139.71	140.36	138.86	139.43	252067
2017-06-27	139.00	139.56	137.89	138.35	291312
2017-06-28	139.12	139.97	138.16	139.51	504746
2017-06-29	139.25	139.42	135.92	137.15	399018
2017-06-30	138.16	138.35	137.23	137.42	625878
2017-07-03	137.90	138.89	137.17	138.01	261422
2017-07-05	137.68	139.75	137.45	139.55	559233
2017-07-06	138.56	138.56	136.66	137.22	784131
2017-07-07	137.89	139.45	137.88	138.37	519105
2017-07-10	138.38	139.25	137.55	139.00	341151
2017-07-11	138.99	139.45	138.24	138.93	387854
2017-07-12	139.91	140.56	139.57	139.80	480276
2017-07-13	139.98	140.32	138.96	139.13	416434
2017-07-14	139.36	140.12	139.36	139.77	277200
2017-07-17	139.67	140.68	139.38	140.06	363691
2017-07-18	139.40	141.52	139.07	141.52	427929
2017-07-19	141.72	142.88	141.17	142.72	477702
2017-07-20	143.03	143.47	142.14	142.99	466649
2017-07-21	142.62	144.37	142.62	143.89	268700
2017-07-24	143.64	144.77	143.34	144.52	548668
2017-07-25	145.35	145.35	144.16	144.80	483846
2017-07-26	145.21	147.02	144.76	146.21	692244
2017-07-27	142.57	142.94	139.12	142.68	1210522
2017-07-28	142.92	145.60	142.55	145.09	703954
2017-07-31	145.75	146.42	145.26	145.44	729663
2017-08-01	146.00	146.50	145.44	146.26	452814
2017-08-02	146.00	146.25	144.79	145.49	651753
2017-08-03	145.46	145.46	143.95	144.94	594068
2017-08-04	145.27	145.56	144.57	145.43	404308
2017-08-07	145.36	145.63	144.61	145.47	588741
2017-08-08	144.97	145.32	142.20	142.37	623544
2017-08-09	142.37	143.33	141.90	142.94	394583
2017-08-10	142.14	142.88	141.42	142.06	452675
2017-08-11	141.93	142.83	141.28	141.35	351561
2017-08-14	142.16	143.20	141.64	142.81	387359
2017-08-15	142.87	143.25	141.86	142.88	467956
2017-08-16	143.18	143.41	142.50	143.00	485766
2017-08-17	142.94	143.15	140.58	140.63	381584
2017-08-18	140.90	141.00	139.73	139.89	530586
2017-08-21	140.07	140.33	139.14	139.84	391294
2017-08-22	139.81	142.36	139.46	141.83	609388
2017-08-23	141.37	142.41	140.76	140.98	281627
2017-08-24	141.23	141.23	140.15	140.38	221816
2017-08-25	141.12	141.18	140.39	140.70	304007
2017-08-28	141.00	141.28	140.09	140.62	476730
2017-08-29	140.07	141.11	139.75	140.80	321917
2017-08-30	140.57	141.71	140.56	141.42	221695
2017-08-31	141.78	143.27	141.77	142.47	425417
2017-09-01	142.73	143.37	141.59	141.59	363111
2017-09-05	141.42	142.49	140.57	141.10	495148
2017-09-06	141.58	142.14	141.02	141.39	452254
2017-09-07	141.45	143.27	141.35	142.72	518521
2017-09-08	121.82	125.50	117.25	123.23	16854687
2017-09-11	121.53	122.00	111.17	113.12	9825546
2017-09-12	112.97	116.08	112.18	115.96	6939119
2017-09-13	116.55	116.75	98.04	98.99	17508859
2017-09-14	98.69	100.75	89.59	96.66	34582442
2017-09-15	94.40	95.69	90.72	92.98	16707681
2017-09-18	93.00	95.06	92.08	94.38	10873790
2017-09-19	92.50	95.35	91.88	94.87	7847041
2017-09-20	95.00	97.41	93.10	96.00	8760523
2017-09-21	96.50	98.47	95.25	98.25	5483575
2017-09-22	100.10	105.20	99.80	105.04	12473475
2017-09-25	106.23	107.17	104.51	105.09	8059352
2017-09-26	102.79	106.15	101.74	106.05	7616767
2017-09-27	107.00	108.99	106.00	106.44	7601583
2017-09-28	106.43	106.52	103.78	106.37	3780250
2017-09-29	106.00	107.60	105.72	105.99	3735854
2017-10-02	106.09	108.61	106.00	107.81	3666990
2017-10-03	108.00	112.46	107.08	110.45	6579348
2017-10-04	110.55	112.09	108.77	111.93	3979342
2017-10-05	111.85	113.64	110.78	112.97	3275656
2017-10-06	113.17	113.43	110.90	111.34	2929581
2017-10-09	111.35	113.55	110.68	112.25	27349599
2017-10-10	112.86	113.66	112.19	113.54	1921478
2017-10-11	113.56	114.46	109.69	110.50	2555209
2017-10-12	109.85	110.85	106.58	108.81	5976152
2017-10-13	109.55	110.35	108.06	109.50	2157916
2017-10-16	109.68	110.26	108.63	108.70	3078443
2017-10-17	109.00	110.08	108.48	108.58	1532098
2017-10-18	108.75	110.75	108.52	110.62	2230839
2017-10-19	110.55	111.82	110.01	110.51	2238265
2017-10-20	110.93	112.95	109.76	109.97	1974001
2017-10-23	109.31	109.94	108.32	109.36	2265550
2017-10-24	109.30	110.09	108.67	108.80	1873494
2017-10-25	109.40	109.70	107.43	107.54	2357352
2017-10-26	107.30	109.30	107.04	108.95	1340671
2017-10-27	109.31	110.66	109.07	109.39	1435018
2017-10-30	109.00	109.39	108.11	109.01	1165668
2017-10-31	108.99	110.32	108.53	108.53	1041041
2017-11-01	109.12	111.29	108.89	109.80	1438877
2017-11-02	110.09	110.34	107.63	108.92	1240870
2017-11-03	110.50	110.50	108.64	108.70	939730
2017-11-06	108.70	110.00	107.91	108.03	1740356
2017-11-07	108.14	108.60	106.75	107.42	1866652
2017-11-08	107.40	107.98	106.92	107.20	2538979
2017-11-09	106.34	109.29	106.22	108.95	2048647
2017-11-10	110.18	110.18	105.31	108.74	2160804
2017-11-13	106.77	109.36	106.45	108.79	1657649
2017-11-14	108.45	111.12	108.45	109.31	1126842
2017-11-15	109.47	110.85	108.42	110.21	867677
2017-11-16	110.49	110.49	109.14	109.58	1127932
2017-11-17	109.11	111.61	109.02	111.37	902625
2017-11-20	111.27	112.19	110.68	110.91	580193
2017-11-21	110.87	111.43	110.66	110.32	716927
2017-11-22	110.52	110.71	109.56	109.81	523055
2017-11-24	109.69	111.01	109.67	109.90	343978
2017-11-27	110.09	110.72	109.42	110.50	657050
2017-11-28	110.72	112.55	110.12	112.09	1421834
2017-11-29	112.26	114.49	112.02	112.65	1728235
2017-11-30	112.65	114.97	112.26	114.12	1852639
2017-12-01	114.12	114.44	111.29	112.93	1358450
2017-12-04	113.64	114.62	112.91	113.40	1307454
2017-12-05	113.50	114.46	112.36	114.39	1290388
2017-12-06	113.97	115.80	113.51	115.69	1422172
2017-12-07	115.45	116.83	114.90	116.83	1094545
2017-12-08	117.00	117.49	116.11	117.40	1143766
2017-12-11	117.42	118.53	116.84	118.52	1291329
2017-12-12	118.48	118.52	117.73	118.22	990698
2017-12-13	118.50	118.55	116.90	117.40	1317109
2017-12-14	116.63	120.05	116.22	118.19	1303668
2017-12-15	118.90	120.11	117.93	119.51	2501057
2017-12-18	119.97	120.01	117.73	118.33	973114
2017-12-19	118.59	119.75	118.00	119.44	987493
2017-12-20	119.87	120.77	118.83	118.89	818157
2017-12-21	119.20	119.70	118.15	119.57	739010
2017-12-22	119.59	120.00	118.80	119.73	770390
2017-12-26	119.75	119.97	118.27	118.98	617222
2017-12-27	119.02	119.85	118.75	119.78	627759
2017-12-28	119.82	119.82	118.46	119.73	548868
2017-12-29	120.05	120.05	117.82	117.92	803766
2018-01-02	118.17	119.59	117.37	119.54	1674489
2018-01-03	119.69	120.35	119.17	120.16	1493721
2018-01-04	120.44	121.90	120.42	121.64	1237327
2018-01-05	121.93	122.92	121.48	122.83	848161
2018-01-08	122.94	122.94	121.89	121.99	2727365
2018-01-09	122.00	122.91	121.65	122.25	720117
2018-01-10	122.05	122.12	120.85	121.18	1026797
2018-01-11	121.31	122.10	120.90	121.49	1078882
2018-01-12	122.08	122.95	121.33	122.85	1118461
2018-01-16	122.82	122.90	121.81	122.16	1014355
2018-01-17	122.62	125.75	121.63	123.22	978983
2018-01-18	122.90	123.61	122.46	122.84	929313
2018-01-19	123.44	125.27	123.16	124.53	1178000
2018-01-22	124.10	125.70	124.00	125.00	1326641
2018-01-23	124.99	125.71	124.40	124.99	923231
2018-01-24	125.55	126.35	125.10	125.73	1500518
2018-01-25	126.21	127.44	125.74	126.75	1045653
2018-01-26	127.57	127.73	126.58	127.49	1087897
2018-01-29	127.23	127.38	124.16	124.77	1005724
2018-01-30	123.82	125.14	122.96	123.08	1576127
2018-01-31	123.82	125.69	122.91	124.93	887716
2018-02-01	124.85	125.05	123.49	124.15	676464
2018-02-02	123.42	123.42	121.07	121.49	1661142
2018-02-05	120.90	123.24	118.11	118.40	1452143
2018-02-06	116.15	119.48	116.00	118.41	1462466
2018-02-07	118.23	120.65	117.38	117.60	1126318
2018-02-08	117.70	119.10	113.01	114.00	1572269
2018-02-09	114.42	116.10	108.33	112.20	2839358
2018-02-12	112.81	114.80	112.18	114.40	1116958
2018-02-13	114.00	115.40	113.50	114.55	700176
2018-02-14	113.83	115.78	112.82	114.05	1323770
2018-02-15	114.32	117.72	113.50	117.17	1254017
2018-02-16	117.05	118.46	116.82	117.46	804646
2018-02-20	116.92	117.56	115.16	115.55	1102373
2018-02-21	115.94	116.76	113.79	113.83	1160907
2018-02-22	114.79	116.21	114.50	115.21	1342644
2018-02-23	115.58	116.20	114.22	115.40	1298345
2018-02-26	115.50	116.50	114.40	115.04	1235451
2018-02-27	115.22	115.65	113.73	114.19	1129994
2018-02-28	114.89	115.20	113.00	113.00	1120812
2018-03-01	113.29	114.00	110.55	111.50	1660807
2018-03-02	112.75	117.61	112.09	117.23	2811239
2018-03-05	116.98	122.00	116.98	121.35	2088098
2018-03-06	121.49	122.35	120.69	121.39	1446693
2018-03-07	120.97	122.00	119.84	121.12	1039020
2018-03-08	121.21	122.00	120.41	120.57	830262
2018-03-09	121.67	124.92	121.10	124.92	1575343
2018-03-12	125.03	125.40	123.81	124.87	926168
2018-03-13	125.44	125.48	123.31	123.74	958692
2018-03-14	124.22	124.55	122.31	123.19	869154
2018-03-15	123.06	124.97	122.51	123.65	704686
2018-03-16	123.72	124.23	122.94	123.46	968230
2018-03-19	123.28	123.68	121.40	122.26	1216927
2018-03-20	122.73	123.91	121.96	123.09	1033915
2018-03-21	123.53	124.27	120.92	121.07	1140947
2018-03-22	120.40	120.40	117.27	117.63	1966458
2018-03-23	117.50	119.06	115.81	115.85	978258
2018-03-26	117.23	117.97	115.85	117.97	615337
2018-03-27	118.37	119.09	115.90	116.42	875257
2018-03-28	117.16	121.76	117.16	119.04	1550947
2018-03-29	119.30	119.30	116.90	117.81	986138
2018-04-02	117.70	117.70	113.62	114.95	981288
2018-04-03	115.14	118.46	114.29	118.38	1157829
2018-04-04	117.00	119.31	116.71	119.08	957494
2018-04-05	119.50	119.88	118.06	119.62	887452
2018-04-06	119.00	119.64	116.77	117.58	865283
2018-04-09	118.70	118.70	116.56	116.85	1045643
2018-04-10	117.46	118.24	116.06	117.98	1056447
2018-04-11	117.27	118.60	116.98	117.31	565840
2018-04-12	117.61	118.07	116.74	116.91	555413
2018-04-13	117.26	117.53	115.73	116.00	940989
2018-04-16	117.16	117.36	116.31	116.66	604834
2018-04-17	117.48	119.19	117.09	118.90	448236
2018-04-18	118.91	119.47	118.33	118.40	620704
2018-04-19	118.41	119.28	117.79	118.78	758410
2018-04-20	119.04	120.34	118.33	118.88	1030300
2018-04-23	119.22	120.17	118.94	119.62	703288
2018-04-24	119.95	120.63	118.20	119.13	671807
2018-04-25	118.62	119.98	117.29	119.84	1058513
2018-04-26	117.73	117.82	114.26	115.97	1928611
2018-04-27	115.86	116.02	113.45	114.28	903841
2018-04-30	114.67	114.81	111.72	112.05	1328039
2018-05-01	111.89	113.16	111.43	113.03	718409
2018-05-02	112.32	113.91	112.10	112.71	771389
2018-05-03	112.53	112.78	110.96	112.50	567323
2018-05-04	111.85	112.89	111.30	112.46	611911
2018-05-07	112.81	113.98	112.72	113.00	1203614
2018-05-08	112.19	112.89	110.86	111.26	1067778
2018-05-09	111.71	114.37	111.63	113.86	892097
2018-05-10	114.35	115.70	114.17	114.82	764359
2018-05-11	115.05	115.63	114.50	114.72	757331
2018-05-14	114.81	114.81	113.34	113.49	839680
2018-05-15	112.64	114.10	112.13	114.02	1455653
2018-05-16	114.15	115.00	113.80	114.47	673529
2018-05-17	114.24	115.37	114.11	114.67	634057
2018-05-18	114.85	114.97	114.29	114.71	856350
2018-05-21	115.25	116.76	115.13	116.49	507220
2018-05-22	116.50	116.71	115.15	115.64	855869
2018-05-23	115.27	116.12	114.82	115.36	552463
2018-05-24	115.30	115.69	113.94	114.66	629912
2018-05-25	114.52	115.41	114.52	115.21	360176
2018-05-29	114.38	114.61	113.29	113.91	773367
2018-05-30	114.71	114.72	113.65	114.52	647088
2018-05-31	115.38	115.77	113.90	113.96	955523
2018-06-01	114.18	114.77	113.27	114.29	1227163
2018-06-04	114.54	116.89	114.54	116.79	1711199
2018-06-05	116.88	118.57	116.76	117.52	814326
2018-06-06	117.71	125.63	117.71	124.72	2686754
2018-06-07	125.08	126.72	124.80	126.49	1997435
2018-06-08	126.54	127.90	125.86	127.82	1145439
2018-06-11	127.93	128.13	124.29	124.44	1876917
2018-06-12	124.27	124.65	123.50	124.65	913726
2018-06-13	124.95	125.67	124.60	125.08	813613
2018-06-14	125.26	126.13	125.24	125.34	1414791
2018-06-15	125.15	125.19	123.41	124.01	1165417
2018-06-18	123.77	124.93	123.04	124.79	761918
2018-06-19	123.54	126.22	123.23	126.02	1389024
2018-06-20	126.39	128.48	125.83	128.03	1196072
2018-06-21	127.73	128.53	126.76	127.22	912540
2018-06-22	127.72	128.17	126.43	126.60	1688081
2018-06-25	126.36	126.60	124.27	124.58	674187
2018-06-26	124.67	124.93	124.06	124.46	1198283
2018-06-27	124.32	125.51	122.93	122.99	1319619
2018-06-28	122.63	126.24	122.16	126.16	1476584
2018-06-29	126.09	127.33	125.05	125.11	1412640
2018-07-02	123.85	124.32	122.68	124.23	674414
2018-07-03	124.97	125.90	124.06	124.13	365117
2018-07-05	125.21	126.24	124.43	126.17	380001
2018-07-06	126.15	127.57	125.93	127.24	357023
2018-07-09	127.71	128.85	127.28	128.53	924074
2018-07-10	128.72	129.06	128.36	128.63	600153
2018-07-11	128.31	129.31	127.59	128.66	878915
2018-07-12	128.94	129.10	128.09	128.55	969068
2018-07-13	128.55	128.61	126.90	126.99	768741
2018-07-16	126.99	127.42	125.81	126.64	651319
2018-07-17	126.44	126.61	125.47	125.88	861537
2018-07-18	125.90	126.41	125.55	126.20	1016116
2018-07-19	126.16	126.60	125.18	125.86	542089
2018-07-20	125.51	126.87	125.51	126.51	583750
2018-07-23	126.46	127.68	126.16	127.08	606391
2018-07-24	127.73	127.73	126.34	127.19	715690
2018-07-25	127.13	128.20	127.13	127.70	1150840
2018-07-26	123.62	125.00	120.85	123.25	2979763
2018-07-27	122.95	123.74	121.64	123.49	1196756
2018-07-30	123.15	126.16	123.01	125.55	948803
2018-07-31	126.04	128.09	125.39	125.50	1060360
2018-08-01	125.09	126.54	124.46	125.22	967760
2018-08-02	124.80	125.98	124.56	125.78	555443
2018-08-03	125.76	127.83	125.22	127.76	546758
2018-08-06	127.74	128.28	127.13	128.05	766645
2018-08-07	128.29	128.38	127.50	127.57	447247
2018-08-08	127.95	128.44	126.92	127.48	323792
2018-08-09	127.47	129.05	127.28	128.40	505190
2018-08-10	127.59	128.77	127.10	128.36	406475
2018-08-13	128.31	129.90	127.88	128.84	641866
2018-08-14	129.22	130.18	129.03	129.52	578433
2018-08-15	129.18	129.35	127.80	129.03	538960
2018-08-16	129.45	130.48	129.39	129.76	487391
2018-08-17	129.94	133.12	129.24	133.09	902434
2018-08-20	133.07	133.99	131.38	132.85	1418300
2018-08-21	132.88	134.67	132.76	134.28	775982
2018-08-22	134.04	134.79	133.62	133.90	449968
2018-08-23	134.48	136.09	134.35	135.20	872334
2018-08-24	135.18	135.18	132.39	132.57	707780
2018-08-27	133.02	133.13	131.78	132.30	844401
2018-08-28	132.71	134.21	132.09	132.60	1061624
2018-08-29	132.56	134.25	131.74	133.89	777593
2018-08-30	133.78	133.89	132.76	133.38	645966
2018-08-31	133.08	134.11	132.82	133.97	739642
2018-09-04	133.66	134.93	133.55	134.62	548626
2018-09-05	134.52	135.13	134.09	134.54	759489
2018-09-06	134.75	136.20	134.75	135.76	404790
2018-09-07	135.37	137.00	134.77	135.91	511870
2018-09-10	136.68	136.68	134.42	134.56	887547
2018-09-11	134.34	135.50	133.80	134.84	1391661
2018-09-12	134.77	135.80	134.25	135.65	528430
2018-09-13	136.57	136.86	135.55	135.90	432687
2018-09-14	136.00	136.99	135.26	136.68	679403
2018-09-17	136.62	136.70	135.40	135.94	480452
2018-09-18	135.75	138.69	135.75	138.06	783822
2018-09-19	138.15	138.15	134.07	134.32	584331
2018-09-20	134.76	135.44	132.66	133.53	1332749
2018-09-21	133.24	134.14	132.29	133.41	1151592
2018-09-24	133.38	133.38	131.26	131.89	829771
2018-09-25	132.32	132.40	130.99	131.74	1457526
2018-09-26	131.99	132.49	130.72	130.86	790782
2018-09-27	130.84	131.20	130.21	130.39	779953
2018-09-28	130.06	130.97	129.45	130.57	757759
2018-10-01	131.42	131.49	130.09	130.79	1028875
2018-10-02	131.06	132.74	130.50	132.39	1193179
2018-10-03	132.61	132.88	131.55	131.79	582102
2018-10-04	131.08	131.77	127.33	128.26	1192504
2018-10-05	128.62	129.65	127.79	129.22	970540
2018-10-08	129.29	129.36	126.94	127.50	743289
2018-10-09	127.00	127.91	126.81	127.30	739956
2018-10-10	127.41	127.53	122.11	122.29	1183523
2018-10-11	121.96	122.91	118.50	118.52	1398004
2018-10-12	120.27	123.40	119.79	123.05	1810330
2018-10-15	122.35	124.01	121.71	123.10	923013
2018-10-16	123.49	125.15	122.52	124.46	868312
2018-10-17	124.12	125.14	123.27	124.27	707494
2018-10-18	124.08	125.19	122.44	123.35	503202
2018-10-19	123.55	125.18	123.20	123.56	658305
2018-10-22	123.98	124.11	122.21	122.95	1757569
2018-10-23	120.45	120.47	116.70	119.04	1294775
2018-10-24	118.92	120.20	115.10	115.36	1380498
2018-10-25	107.74	107.74	90.54	98.31	9651088
2018-10-26	96.90	98.35	95.72	97.19	4949308
2018-10-29	98.22	99.32	95.48	96.62	2222857
2018-10-30	97.09	99.27	96.95	99.03	1416778
2018-10-31	99.79	102.12	99.56	101.44	1984508
2018-11-01	102.35	105.14	102.35	104.74	2075620
2018-11-02	105.04	105.70	101.86	103.86	1684490
2018-11-05	104.01	105.98	103.11	103.92	1007992
2018-11-06	103.27	104.31	103.18	103.56	815528
2018-11-07	104.39	104.41	102.73	103.87	1277925
2018-11-08	103.79	103.96	101.38	101.99	1448499
2018-11-09	101.95	102.82	101.09	102.12	1031699
2018-11-12	101.64	102.00	100.24	100.38	1659333
2018-11-13	100.41	102.01	99.34	100.38	1571329
2018-11-14	100.72	100.72	97.38	97.73	1986856
2018-11-15	97.33	100.09	97.13	99.63	1595930
2018-11-16	99.50	101.53	99.50	100.92	1618385
2018-11-19	100.96	102.98	100.53	101.52	3659226
2018-11-20	100.11	101.20	99.59	100.50	3333860
2018-11-21	101.32	101.33	100.50	101.00	1688126
2018-11-23	100.47	101.81	100.01	101.06	438573
2018-11-26	101.87	102.37	101.29	102.26	1299558
2018-11-27	101.72	103.01	100.45	103.00	1085460
2018-11-28	103.50	105.83	102.29	105.76	1011133
2018-11-29	105.89	106.74	102.54	102.80	3025377
2018-11-30	102.78	103.10	101.76	102.67	739738
2018-12-03	104.51	104.97	102.69	102.98	944198
2018-12-04	102.72	103.72	99.06	99.28	1205499
2018-12-06	97.82	100.32	96.90	100.32	993773
2018-12-07	100.44	101.55	98.85	99.36	1452013
2018-12-10	99.30	99.41	96.05	98.44	1511044
2018-12-11	98.88	99.23	96.78	97.04	671450
2018-12-12	98.25	99.64	97.66	98.05	1004041
2018-12-13	98.44	98.44	96.25	97.12	844879
2018-12-14	96.23	97.25	96.00	97.18	936749
2018-12-17	96.95	98.23	96.16	97.24	1747429
2018-12-18	97.88	98.65	94.56	95.12	1533795
2018-12-19	94.95	97.19	93.35	94.23	1354425
2018-12-20	93.83	94.38	90.33	91.28	1527148
2018-12-21	91.50	92.86	89.87	91.00	2504863
2018-12-24	90.26	91.14	89.75	90.00	1135940
2018-12-26	90.23	92.82	88.68	92.70	969010
2018-12-27	91.32	94.13	90.18	94.13	1069920
2018-12-28	94.68	94.68	92.42	92.86	1070872
2018-12-31	93.33	93.99	92.08	93.13	769429
2019-01-02	91.34	93.41	91.29	93.04	895314
2019-01-03	93.11	93.71	90.69	91.34	720050
2019-01-04	92.29	94.54	91.97	94.25	776404
2019-01-07	94.16	95.09	93.52	93.68	929409
2019-01-08	94.07	94.82	93.32	94.39	1263211
2019-01-09	94.28	96.07	94.20	96.00	794208
2019-01-10	95.71	96.90	95.17	96.66	1184334
2019-01-11	95.92	96.66	95.91	96.65	632250
2019-01-14	95.80	96.78	95.10	96.17	699239
2019-01-15	96.25	98.40	96.18	97.41	1891850
2019-01-16	97.38	98.76	97.32	98.41	758145
2019-01-17	98.20	101.10	97.82	101.05	1665578
2019-01-18	101.50	104.28	101.49	104.24	1704147
2019-01-22	103.87	104.06	102.60	103.62	1662594
2019-01-23	103.52	104.30	102.96	104.02	987007
2019-01-24	104.00	104.42	103.28	103.82	899136
2019-01-25	104.85	105.64	104.59	105.63	672710
2019-01-28	104.77	105.90	104.21	105.21	1407724
2019-01-29	105.32	105.82	104.35	104.91	536609
2019-01-30	105.33	106.60	104.47	105.90	951718
2019-01-31	105.93	107.36	105.21	107.02	768671
2019-02-01	107.09	108.52	106.60	107.94	1348323
2019-02-04	107.86	108.15	106.75	107.77	1231376
2019-02-05	106.70	107.82	106.02	107.78	705976
2019-02-06	107.29	107.62	106.43	107.07	1051018
2019-02-07	106.27	107.09	105.69	106.60	690199
2019-02-08	105.99	106.94	105.71	106.88	1184895
2019-02-11	107.00	107.73	106.65	107.25	1371859
2019-02-12	107.57	108.50	106.91	108.42	1290397
2019-02-13	108.69	108.80	107.81	108.50	1121039
2019-02-14	107.50	109.67	107.41	108.93	4365579
2019-02-15	109.66	110.52	109.15	109.31	988527
2019-02-19	108.88	109.70	108.55	109.32	1931999
2019-02-20	109.56	110.36	107.85	108.13	3131124
2019-02-21	107.05	113.11	105.58	110.49	2669738
2019-02-22	110.41	110.98	108.52	110.76	1468570
2019-02-25	111.33	111.95	110.34	110.39	976440
2019-02-26	110.36	111.00	109.41	110.95	1115072
2019-02-27	110.78	111.28	108.70	108.74	1039871
2019-02-28	108.84	109.85	108.26	109.51	740855
2019-03-01	109.99	110.61	109.00	110.46	901851
2019-03-04	110.90	111.25	109.30	110.22	644366
2019-03-05	110.33	110.33	109.51	109.91	478627
2019-03-06	109.93	110.05	109.29	109.38	630209
2019-03-07	109.27	109.52	107.82	108.71	678364
2019-03-08	108.06	108.67	107.58	108.14	604162
2019-03-11	108.30	110.40	108.30	110.04	640452
2019-03-12	110.50	111.49	110.34	111.09	694354
2019-03-13	111.25	112.45	111.15	111.57	596322
2019-03-14	111.47	111.65	110.01	110.32	668214
2019-03-15	110.15	111.05	109.76	111.02	884799
2019-03-18	111.26	112.87	111.20	112.71	982177
2019-03-19	112.82	113.76	112.79	113.43	848195
2019-03-20	113.16	113.48	111.42	112.45	475179
2019-03-21	112.04	115.11	112.04	115.00	896214
2019-03-22	114.74	114.78	112.80	112.88	599380
2019-03-25	113.01	113.01	111.51	112.37	506327
2019-03-26	113.04	113.58	112.48	113.36	561187
2019-03-27	113.33	115.21	113.13	114.92	813475
2019-03-28	114.53	117.05	114.44	116.78	1066600
2019-03-29	117.55	118.95	117.39	118.50	1657659
2019-04-01	119.10	119.83	118.86	119.52	652688
2019-04-02	119.69	120.32	118.45	120.23	486173
2019-04-03	120.71	122.40	120.36	122.34	776358
2019-04-04	122.65	123.12	121.85	123.11	1216815
2019-04-05	123.39	124.83	123.34	123.78	1588163
2019-04-08	123.45	124.02	122.60	123.27	734661
2019-04-09	122.78	123.15	122.32	122.52	478516
2019-04-10	122.88	123.13	121.92	123.12	602132
2019-04-11	123.42	124.57	122.87	124.48	562234
2019-04-12	125.00	126.15	124.54	125.06	540464
2019-04-15	125.39	126.21	125.06	126.17	508707
2019-04-16	126.64	126.66	125.72	126.27	437132
2019-04-17	126.89	126.89	125.35	125.46	604523
2019-04-18	125.39	126.06	124.79	125.70	562038
2019-04-22	125.35	125.35	124.32	124.82	809351
2019-04-23	124.82	125.81	123.73	125.14	914860
2019-04-24	125.66	126.73	124.89	125.42	458475
2019-04-25	124.83	124.94	123.77	124.52	356733
2019-04-26	124.99	125.36	123.98	125.26	330081
2019-04-29	125.35	126.43	125.35	126.16	504435
2019-04-30	125.88	126.85	125.57	125.95	712866
2019-05-01	126.41	126.46	124.44	124.47	652372
2019-05-02	124.66	124.66	123.19	123.30	916357
2019-05-03	123.81	124.93	123.73	124.17	714050
2019-05-06	122.07	124.34	120.83	123.89	960680
2019-05-07	122.93	123.67	120.35	121.23	833637
2019-05-08	121.03	121.61	119.93	120.00	1279074
2019-05-09	119.09	119.90	117.84	119.04	2803931
2019-05-10	117.46	119.56	115.38	119.40	2541817
2019-05-13	116.50	116.94	115.44	116.43	1895359
2019-05-14	116.74	119.41	116.69	118.69	756530
2019-05-15	118.02	119.33	117.88	118.72	993235
2019-05-16	119.39	122.22	118.04	121.55	723882
2019-05-17	120.65	122.25	120.64	121.12	616893
2019-05-20	120.60	122.13	120.00	121.28	409409
2019-05-21	121.69	123.93	121.69	122.78	614784
2019-05-22	122.78	123.95	122.48	123.45	519644
2019-05-23	122.19	122.62	120.50	121.06	677049
2019-05-24	121.47	122.34	120.77	121.72	551760
2019-05-28	122.19	124.00	121.77	123.40	1153205
2019-05-29	123.01	123.01	121.58	122.34	1000000
2019-05-30	123.17	124.90	122.20	123.15	612343
2019-05-31	121.98	121.98	119.98	120.90	1102422
2019-06-03	120.90	122.34	119.91	120.53	1172352
2019-06-04	121.07	124.30	121.05	124.19	704748
2019-06-05	125.00	128.19	124.94	128.00	1002860
2019-06-06	128.14	129.26	127.19	129.10	729581
2019-06-07	129.84	131.00	129.45	130.17	618446
2019-06-10	131.05	131.13	130.01	130.21	480011
2019-06-11	131.00	131.06	128.10	128.65	697255
2019-06-12	128.65	131.28	128.62	130.99	811485
2019-06-13	131.24	133.04	130.24	132.63	773484
2019-06-14	132.79	133.29	131.63	132.04	472894
2019-06-17	132.39	133.15	131.65	132.60	558579
2019-06-18	133.50	134.27	132.55	132.76	396866
2019-06-19	132.99	134.20	132.29	133.87	633700
2019-06-20	134.60	136.21	134.29	134.98	854548
2019-06-21	134.50	135.07	134.06	134.07	1601478
2019-06-24	134.39	134.39	133.03	133.16	554392
2019-06-25	132.99	132.99	130.86	130.98	605112
2019-06-26	131.11	131.43	130.41	131.10	709722
2019-06-27	131.61	132.71	130.81	132.43	716453
2019-06-28	132.64	135.64	132.64	135.24	1839706
2019-07-01	136.84	136.99	135.15	135.83	813385
2019-07-02	135.80	136.68	135.02	136.11	884115
2019-07-03	136.91	138.85	136.67	138.61	459423
2019-07-05	138.08	138.42	136.35	138.06	419437
2019-07-08	137.69	137.69	135.78	136.20	863844
2019-07-09	135.97	137.24	135.34	137.19	612200
2019-07-10	137.72	137.95	135.05	135.25	674149
2019-07-11	135.48	136.87	135.05	136.67	403391
2019-07-12	136.89	137.77	135.96	137.66	499174
2019-07-15	137.89	137.89	136.48	137.21	623248
2019-07-16	137.21	137.53	136.81	137.42	388403
2019-07-17	137.09	138.85	137.09	137.99	462868
2019-07-18	137.79	139.26	136.93	139.24	646514
2019-07-19	140.52	140.52	137.26	137.30	531825
2019-07-22	139.09	140.28	137.66	137.84	586860
2019-07-23	138.01	140.80	138.01	140.49	730330
2019-07-24	140.15	142.90	139.55	142.25	1540025
2019-07-25	142.42	144.03	136.91	137.59	1846396
2019-07-26	138.33	143.05	137.99	142.34	887851
2019-07-29	142.34	143.03	141.65	142.72	666048
2019-07-30	142.12	142.18	140.25	141.40	1034203
2019-07-31	141.56	141.80	138.14	139.09	976002
2019-08-01	139.21	140.32	137.34	138.20	1290212
2019-08-02	137.86	138.80	136.99	138.07	723648
2019-08-05	135.63	136.75	133.53	134.68	1361375
2019-08-06	135.30	137.57	134.26	137.41	882439
2019-08-07	135.93	140.40	135.25	140.25	972614
2019-08-08	140.60	144.46	140.26	144.01	1107708
2019-08-09	143.88	143.96	141.30	141.70	1222446
2019-08-12	141.10	141.47	139.35	139.86	894295
2019-08-13	139.53	143.60	139.53	142.76	704499
2019-08-14	140.58	141.67	139.09	139.94	970559
2019-08-15	140.34	141.59	139.25	141.29	899553
2019-08-16	142.00	143.99	141.76	143.74	440005
2019-08-19	145.00	145.56	143.89	144.00	861579
2019-08-20	143.82	143.90	142.41	142.75	1129843
2019-08-21	143.57	144.89	142.81	143.83	876368
2019-08-22	144.47	144.84	142.62	143.91	347756
2019-08-23	143.41	143.85	141.25	141.75	954823
2019-08-26	142.68	143.43	141.39	143.42	483183
2019-08-27	144.37	145.19	143.70	144.71	509946
2019-08-28	144.04	145.30	143.19	144.89	425159
2019-08-29	146.28	146.69	145.46	146.06	524429
2019-08-30	147.00	147.47	145.94	146.38	584370
2019-09-03	145.51	147.32	145.38	145.62	861081
2019-09-04	146.64	146.64	145.76	146.42	508469
2019-09-05	147.85	148.59	146.53	146.78	445427
2019-09-06	146.36	147.91	146.36	146.76	630737
2019-09-09	147.64	147.64	144.18	144.50	615542
2019-09-10	143.70	143.83	137.54	140.00	1345090
2019-09-11	140.18	142.85	139.67	141.14	705487
2019-09-12	142.13	144.17	141.80	141.94	452981
2019-09-13	142.79	143.29	140.92	141.30	763547
2019-09-16	140.64	141.79	139.96	139.98	506902
2019-09-17	140.56	142.12	139.96	141.59	728537
2019-09-18	141.68	142.06	139.21	141.62	567059
2019-09-19	141.86	142.83	141.18	141.34	620236
2019-09-20	141.52	141.78	139.63	141.05	796069
2019-09-23	140.67	141.53	139.93	140.95	744170
2019-09-24	141.38	142.98	140.19	140.85	811499
2019-09-25	141.31	142.99	140.45	142.84	821260
2019-09-26	143.16	143.81	142.58	143.21	530254
2019-09-27	143.91	143.91	140.17	141.31	1183120
2019-09-30	140.88	141.88	140.40	140.67	724344
2019-10-01	140.66	141.80	137.95	138.27	757829
2019-10-02	136.95	137.15	134.18	134.42	701369
2019-10-03	134.46	136.73	132.95	136.50	1105199
2019-10-04	137.24	139.17	136.98	138.04	723127
2019-10-07	137.80	138.59	137.15	137.76	1044591
2019-10-08	136.65	137.12	134.24	136.07	1020466
2019-10-09	137.40	139.65	136.71	139.52	975044
2019-10-10	139.46	141.67	139.02	141.51	640105
2019-10-11	142.97	144.95	142.71	143.93	697592
2019-10-14	143.71	145.65	142.69	143.33	383204
2019-10-15	143.85	145.44	143.56	144.96	426489
2019-10-16	145.11	145.23	142.96	145.18	376699
2019-10-17	145.81	146.80	144.95	146.70	481307
2019-10-18	145.70	146.45	144.50	144.68	1069898
2019-10-21	145.35	146.13	144.05	145.51	952605
2019-10-22	145.66	145.66	139.21	139.33	1125340
2019-10-23	139.00	139.95	137.92	139.37	1852347
2019-10-24	140.00	141.35	131.90	137.69	3020814
2019-10-25	136.92	138.75	135.92	137.90	881018
2019-10-28	138.16	138.58	135.94	136.69	1137702
2019-10-29	136.49	137.58	135.50	135.84	1300126
2019-10-30	136.07	136.07	133.49	135.01	1199837
2019-10-31	135.49	137.35	135.26	136.71	837017
2019-11-01	137.51	138.76	136.40	138.70	770593
2019-11-04	139.03	139.35	134.55	134.80	951945
2019-11-05	134.96	134.96	131.57	133.25	1448141
2019-11-06	133.48	135.72	132.99	135.18	730632
2019-11-07	135.74	136.20	132.76	133.89	626590
2019-11-08	133.57	134.57	132.98	133.96	491607
2019-11-11	133.21	135.38	132.09	134.94	670447
2019-11-12	135.16	135.85	134.66	135.11	675470
2019-11-13	134.59	136.22	134.10	135.96	895947
2019-11-14	135.63	137.86	135.29	137.66	962399
2019-11-15	137.71	139.02	136.55	138.40	977539
2019-11-18	138.28	140.05	137.53	139.49	998784
2019-11-19	139.89	142.69	139.63	141.34	741159
2019-11-20	141.01	142.01	138.73	139.51	467291
2019-11-21	139.28	139.48	137.49	137.99	528474
2019-11-22	138.87	139.39	137.72	138.12	404076
2019-11-25	138.50	139.64	138.31	138.84	563711
2019-11-26	139.03	141.33	138.88	141.30	1164277
2019-11-27	141.70	141.92	139.74	141.33	488576
2019-11-29	141.31	141.47	139.23	139.64	282585
2019-12-02	139.57	140.09	138.20	138.23	480788
2019-12-03	136.85	137.48	135.56	136.16	462018
2019-12-04	136.07	138.02	136.07	136.42	512760
2019-12-05	136.74	137.97	135.79	137.94	540265
2019-12-06	139.09	139.48	137.94	138.50	319903
2019-12-09	137.83	138.42	137.38	137.66	357669
2019-12-10	137.25	137.75	136.41	136.52	524602
2019-12-11	136.95	137.18	135.23	135.95	504115
2019-12-12	135.70	138.93	135.41	138.53	789636
2019-12-13	138.22	139.04	135.88	138.70	815608
2019-12-16	138.89	140.19	138.05	138.25	735439
2019-12-17	138.38	138.53	135.37	136.16	758314
2019-12-18	136.34	138.03	135.62	137.65	1042092
2019-12-19	137.14	138.75	136.73	137.78	551057
2019-12-20	138.82	139.25	137.58	138.61	911349
2019-12-23	138.69	140.00	138.11	139.44	617293
2019-12-24	139.44	139.84	138.82	139.50	236863
2019-12-26	140.03	140.51	139.38	140.21	373403
2019-12-27	140.66	140.89	139.81	140.21	378340
2019-12-30	140.22	140.51	138.47	138.92	389213
2019-12-31	138.59	140.18	138.40	140.12	613516
2020-01-02	140.67	142.58	139.49	142.39	786984
2020-01-03	140.19	143.05	140.19	142.87	710600
2020-01-06	142.11	143.53	141.71	143.48	729424
2020-01-07	143.58	143.81	142.36	143.21	578110
2020-01-08	143.56	147.24	143.51	146.28	1165609
2020-01-09	147.08	148.26	146.55	147.98	703112
2020-01-10	148.31	148.31	146.48	146.72	591164
2020-01-13	146.81	148.85	146.81	148.59	571345
2020-01-14	148.25	148.71	147.11	147.18	662865
2020-01-15	147.24	150.17	146.73	149.77	681059
2020-01-16	150.81	151.18	149.40	151.02	560931
2020-01-17	151.42	153.62	150.46	153.03	836683
2020-01-21	152.53	154.48	151.76	154.34	910009
2020-01-22	154.68	155.43	153.72	154.75	678100
2020-01-23	154.09	155.04	152.63	154.95	473983
2020-01-24	155.32	155.40	153.20	154.01	589022
2020-01-27	151.62	153.51	150.40	153.03	476919
2020-01-28	153.56	155.25	153.03	154.65	1033424
2020-01-29	155.25	155.70	154.04	154.42	487849
2020-01-30	153.31	154.19	151.01	152.73	760028
2020-01-31	151.62	152.44	148.98	149.90	751423
2020-02-03	150.70	152.51	150.54	152.27	527391
2020-02-04	154.19	155.82	153.74	155.34	579640
2020-02-05	156.42	157.09	155.10	155.89	493016
2020-02-06	156.89	156.95	155.75	155.97	472866
2020-02-07	155.53	156.21	155.20	155.61	479893
2020-02-10	155.08	155.69	153.68	154.72	606928
2020-02-11	155.99	155.99	153.21	153.31	571010
2020-02-12	153.22	154.96	151.62	154.52	1285626
2020-02-13	155.86	164.77	153.52	162.26	1751954
2020-02-14	163.00	164.39	162.05	162.96	900208
2020-02-18	162.60	162.60	159.29	159.63	923145
2020-02-19	160.12	162.29	159.77	161.88	789804
2020-02-20	161.56	162.09	159.20	161.43	565613
2020-02-21	160.48	161.32	158.78	159.53	786579
2020-02-24	154.95	157.93	154.41	155.70	988488
2020-02-25	156.74	157.00	150.76	152.19	951297
2020-02-26	153.35	155.56	151.60	153.39	873187
2020-02-27	150.56	152.09	145.01	145.09	1002959
2020-02-28	139.94	143.53	138.50	142.04	1611480
2020-03-02	143.97	151.03	143.05	150.48	1219985
2020-03-03	150.33	154.37	148.90	151.27	1529149
2020-03-04	153.97	163.04	152.60	162.87	1500742
2020-03-05	158.93	161.03	155.68	158.25	1703331
2020-03-06	153.42	155.97	149.36	154.18	1496701
2020-03-09	144.27	148.32	141.24	141.69	1331818
2020-03-10	145.77	152.87	143.06	152.86	1249722
2020-03-11	148.44	152.03	140.99	145.48	1627192
2020-03-12	134.60	139.76	129.44	135.47	2160057
2020-03-13	140.42	142.42	130.71	140.71	1713366
2020-03-16	128.68	131.74	120.68	128.93	1559285
2020-03-17	131.81	136.34	128.97	134.00	1668984
2020-03-18	123.85	127.17	107.81	124.11	1862176
2020-03-19	122.70	122.70	107.22	115.41	1724655
2020-03-20	117.00	118.00	105.35	105.65	1240361
2020-03-23	104.60	110.98	103.01	104.62	1525652
2020-03-24	108.38	114.93	107.15	113.66	1390933
2020-03-25	113.34	119.47	108.31	115.72	1392280
2020-03-26	117.42	122.21	117.03	121.65	902569
2020-03-27	118.19	123.22	117.07	119.55	749917
2020-03-30	120.71	124.61	119.62	122.10	940930
2020-03-31	121.24	122.91	119.04	119.45	1161842
2020-04-01	115.44	117.21	112.55	113.47	1087589
2020-04-02	112.04	114.24	107.04	109.31	1164768
2020-04-03	108.25	112.09	105.66	106.62	792444
2020-04-06	111.29	114.96	110.26	113.85	1030417
2020-04-07	120.63	123.34	116.02	116.24	1279400
2020-04-08	117.41	124.17	115.68	122.68	747934
2020-04-09	123.39	128.00	123.20	124.22	873421
2020-04-13	123.23	124.07	118.58	121.42	1160058
2020-04-14	123.31	130.51	121.13	129.79	1210259
2020-04-15	126.69	127.74	124.03	124.26	849620
2020-04-16	124.94	125.61	120.55	122.00	950334
2020-04-17	124.19	128.12	124.19	127.97	1046146
2020-04-20	126.44	130.67	123.41	125.81	1469283
2020-04-21	126.00	133.56	122.19	130.04	2590701
2020-04-22	130.89	132.91	128.23	132.49	1136183
2020-04-23	132.42	133.79	131.08	131.32	785530
2020-04-24	131.36	131.71	129.39	131.42	615126
2020-04-27	132.85	138.53	132.40	138.09	884446
2020-04-28	140.60	143.21	138.70	140.68	795035
2020-04-29	142.92	144.59	140.64	143.50	783732
2020-04-30	141.73	142.14	138.62	138.90	1043172
2020-05-01	137.16	138.63	135.85	137.89	702516
2020-05-04	136.76	141.91	135.64	141.71	874200
2020-05-05	142.41	147.84	142.41	146.62	980216
2020-05-06	147.02	148.10	145.69	146.26	703249
2020-05-07	148.32	149.88	147.44	148.31	661206
2020-05-08	148.82	150.71	148.52	149.38	506270
2020-05-11	148.65	149.72	147.33	147.54	1118803
2020-05-12	147.25	148.37	145.29	145.47	996273
2020-05-13	145.00	145.29	141.15	142.90	921680
2020-05-14	141.48	145.17	140.79	145.04	879547
2020-05-15	143.49	145.46	142.33	144.42	1478557
2020-05-18	148.24	149.12	145.13	146.10	1085577
2020-05-19	146.04	147.92	145.72	146.21	723809
2020-05-20	148.00	150.98	148.00	149.12	871909
2020-05-21	148.25	149.20	146.08	146.70	608362
2020-05-22	146.08	147.88	146.08	147.03	734581
2020-05-26	149.72	153.76	149.05	151.25	1125308
2020-05-27	152.96	154.23	149.62	150.90	1808766
2020-05-28	152.66	155.97	151.36	154.00	1749756
2020-05-29	154.83	155.20	151.27	153.56	1431792
2020-06-01	153.83	156.65	153.26	155.05	949778
2020-06-02	155.82	167.39	154.08	167.12	1638142
2020-06-03	168.72	174.08	166.71	174.01	1415875
2020-06-04	172.82	177.19	172.82	176.57	1224912
2020-06-05	178.76	179.74	174.52	177.01	1095549
2020-06-08	175.86	180.07	174.78	179.45	1074107
2020-06-09	177.91	177.93	172.63	175.03	1078002
2020-06-10	175.88	176.78	174.39	175.04	833350
2020-06-11	172.44	174.06	166.58	168.65	1002855
2020-06-12	172.31	173.39	164.39	167.98	793192
2020-06-15	164.44	169.09	163.81	168.96	841566
2020-06-16	173.16	173.74	167.63	169.74	758200
2020-06-17	170.42	172.82	168.85	170.47	626673
2020-06-18	169.42	172.29	168.71	170.84	895712
2020-06-19	172.84	173.28	167.32	167.90	934505
2020-06-22	168.11	172.11	167.29	171.37	520125
2020-06-23	172.07	172.79	170.76	171.63	513247
2020-06-24	170.40	171.39	166.02	166.17	665450
2020-06-25	165.64	168.12	163.39	167.94	465033
2020-06-26	167.41	168.52	165.87	167.53	1111627
2020-06-29	167.83	168.86	165.70	167.72	443148
2020-06-30	167.01	172.64	166.72	171.88	823882
2020-07-01	172.40	175.06	172.27	173.57	682997
2020-07-02	174.92	175.94	171.83	171.90	689554
2020-07-06	173.73	174.59	171.25	171.55	884359
2020-07-07	171.09	172.62	168.04	168.70	1332925
2020-07-08	168.47	170.11	168.47	169.10	750401
2020-07-09	168.67	169.35	160.34	161.79	1839523
2020-07-10	161.13	163.48	160.56	163.11	679606
2020-07-13	165.09	166.67	163.02	163.64	708783
2020-07-14	162.87	164.04	161.45	163.44	845228
2020-07-15	165.17	165.80	163.38	164.94	715605
2020-07-16	164.82	165.67	162.78	165.21	628264
2020-07-17	166.14	167.52	165.18	166.80	785864
2020-07-20	166.46	168.87	166.09	167.80	864217
2020-07-21	168.38	169.08	165.80	166.33	771523
2020-07-22	166.59	169.21	166.47	168.01	1231112
2020-07-23	175.00	181.76	174.37	176.64	2603416
2020-07-24	176.96	176.96	165.61	167.16	1315469
2020-07-27	167.87	168.16	163.75	165.36	978198
2020-07-28	165.43	166.20	162.24	162.38	916068
2020-07-29	162.04	166.06	162.04	165.63	572502
2020-07-30	163.70	164.63	162.12	163.43	487075
2020-07-31	163.87	164.43	160.46	162.56	522248
2020-08-03	163.26	163.74	161.65	162.86	411749
2020-08-04	162.46	163.48	160.22	160.75	523977
2020-08-05	161.84	163.18	161.77	162.62	469991
2020-08-06	162.10	163.14	162.10	162.78	387452
2020-08-07	163.10	166.72	162.61	166.64	594885
2020-08-10	166.39	167.15	163.97	164.67	808479
2020-08-11	165.43	167.37	161.91	164.50	981204
2020-08-12	165.13	168.28	165.13	166.86	389924
2020-08-13	165.49	167.59	165.49	166.74	386445
2020-08-14	166.12	167.10	163.93	164.74	321027
2020-08-17	165.89	166.54	164.32	164.37	366117
2020-08-18	164.47	166.60	164.02	164.80	709648
2020-08-19	165.10	165.20	161.26	161.82	523137
2020-08-20	160.70	162.03	159.80	161.46	598721
2020-08-21	160.61	161.00	158.29	158.94	730780
2020-08-24	159.51	159.82	157.22	159.38	1183028
2020-08-25	160.08	161.20	159.12	160.18	558172
2020-08-26	159.66	162.40	159.37	161.27	1112155
2020-08-27	162.20	167.05	161.66	166.19	713654
2020-08-28	166.25	169.04	165.02	168.37	709544
2020-08-31	168.21	168.84	165.64	168.27	676077
2020-09-01	167.43	169.25	166.49	168.69	623064
2020-09-02	169.64	174.72	169.02	174.13	515497
2020-09-03	173.25	174.17	167.34	168.85	531532
2020-09-04	170.54	171.53	165.60	166.39	769587
2020-09-08	164.87	166.34	160.32	163.82	1308897
2020-09-09	166.50	169.91	164.88	167.70	989203
2020-09-10	167.44	169.35	161.35	161.69	1129062
2020-09-11	162.38	162.92	160.28	162.55	915153
2020-09-14	164.44	165.43	163.24	163.32	823254
2020-09-15	164.45	164.59	159.52	160.23	562842
2020-09-16	160.72	161.37	158.75	159.12	647784
2020-09-17	157.38	159.35	155.54	159.16	969990
2020-09-18	158.14	159.12	154.40	155.92	1019661
2020-09-21	154.07	155.16	152.21	155.10	817757
2020-09-22	155.52	157.42	155.32	156.09	621985
2020-09-23	156.34	156.53	151.00	152.16	581086
2020-09-24	151.88	153.57	150.53	151.94	465957
2020-09-25	150.91	156.86	150.91	156.41	729929
2020-09-28	158.68	159.43	157.48	158.11	462898
2020-09-29	158.60	161.18	157.61	157.84	378503
2020-09-30	158.26	159.19	156.11	156.90	534064
2020-10-01	157.57	158.94	157.02	158.01	588854
2020-10-02	156.70	160.71	155.79	158.96	481295
2020-10-05	159.23	160.36	158.24	159.87	394888
2020-10-06	161.19	161.46	156.70	157.27	732378
2020-10-07	159.03	161.47	158.25	161.07	624248
2020-10-08	162.44	165.56	161.79	161.79	407109
2020-10-09	163.21	165.34	161.69	164.28	319707
2020-10-12	165.29	166.42	164.12	164.56	293406
2020-10-13	163.15	165.44	163.11	164.89	425909
2020-10-14	165.49	166.61	163.91	164.17	367626
2020-10-15	163.41	163.60	160.39	162.38	533919
2020-10-16	163.33	164.00	161.47	163.34	606097
2020-10-19	163.35	164.16	157.88	158.58	496810
2020-10-20	159.49	161.11	158.73	159.71	566568
2020-10-21	160.14	163.20	159.89	162.35	798749
2020-10-22	158.15	162.30	153.59	155.90	2601997
2020-10-23	157.36	157.36	149.78	152.95	1289575
2020-10-26	151.43	152.06	149.11	150.91	1124001
2020-10-27	150.90	152.16	147.74	147.81	792155
2020-10-28	145.51	147.24	140.10	140.89	1615996
2020-10-29	140.36	141.92	139.11	139.56	1635784
2020-10-30	138.77	140.28	135.98	136.60	1539776
2020-11-02	138.62	142.27	137.44	141.85	1395343
2020-11-03	143.71	151.08	143.21	150.00	1808393
2020-11-04	150.44	155.93	150.44	151.95	1254741
2020-11-05	154.17	154.87	151.55	151.65	1013862
2020-11-06	152.00	153.17	150.03	150.07	776302
2020-11-09	158.01	160.28	151.76	151.90	1013241
2020-11-10	151.51	155.78	149.51	154.61	1812924
2020-11-11	155.68	159.44	155.17	159.19	1529067
2020-11-12	159.03	162.91	158.24	162.52	2136812
2020-11-13	164.31	165.14	161.77	165.09	1227739
2020-11-16	166.30	171.71	165.97	171.51	1023731
2020-11-17	170.04	172.03	168.30	171.95	724102
2020-11-18	172.61	174.23	171.69	171.95	894744
2020-11-19	170.49	174.28	170.02	173.61	691604
2020-11-20	173.72	174.56	171.27	171.25	504610
2020-11-23	172.18	172.68	169.68	172.59	596133
2020-11-24	173.61	173.70	165.68	165.80	1171856
2020-11-25	165.78	169.06	165.68	166.00	614608
2020-11-27	165.83	167.04	164.24	164.74	316289
2020-11-30	165.33	167.95	165.06	166.90	1117092
2020-12-01	168.44	170.69	166.86	166.94	472359
2020-12-02	166.38	166.83	163.34	164.61	664347
2020-12-03	164.85	167.14	164.48	165.25	430709
2020-12-04	166.01	167.32	165.69	166.50	956399
2020-12-07	166.95	171.32	166.64	170.83	612516
2020-12-08	175.98	190.16	175.87	184.23	2075754
2020-12-09	183.37	183.77	179.33	179.98	1081829
2020-12-10	178.96	183.48	178.37	183.39	726061
2020-12-11	185.07	189.54	184.86	188.14	726237
2020-12-14	187.47	191.16	187.47	189.12	623655
2020-12-15	191.55	194.04	190.60	193.58	557080
2020-12-16	192.60	195.15	192.59	193.25	612503
2020-12-17	193.45	196.47	192.99	193.75	435259
2020-12-18	193.51	195.63	192.70	195.17	829586
2020-12-21	192.13	194.90	189.31	194.55	469537
2020-12-22	193.95	194.63	192.82	194.03	353990
2020-12-23	194.17	194.85	192.75	192.87	555455
2020-12-24	193.41	194.48	193.04	193.96	153140
2020-12-28	195.92	195.92	193.23	193.66	352735
2020-12-29	194.91	195.84	189.55	190.75	333722
2020-12-30	190.85	192.37	190.13	191.17	263824
2020-12-31	191.87	193.22	189.98	192.84	487749
2021-01-04	193.46	194.41	185.18	187.96	703986
2021-01-05	188.42	190.36	186.94	189.88	644603
2021-01-06	187.92	188.82	181.89	181.96	1135216
2021-01-07	183.14	184.00	180.43	181.29	742012
2021-01-08	181.04	186.79	180.51	186.06	873867
2021-01-11	184.43	187.29	183.31	184.69	369221
2021-01-12	183.72	185.43	182.20	183.91	473000
2021-01-13	184.56	185.34	181.96	182.15	275582
2021-01-14	182.33	182.42	176.55	177.63	635454
2021-01-15	177.68	178.87	175.78	177.00	461626
2021-01-19	177.19	177.61	175.30	176.02	425885
2021-01-20	176.40	179.30	176.02	178.14	412372
2021-01-21	177.14	180.23	177.14	178.49	456846
2021-01-22	178.20	180.05	177.32	178.74	458087
2021-01-25	177.63	179.98	175.93	178.75	459672
2021-01-26	180.36	181.92	178.25	180.49	443286
2021-01-27	178.08	181.73	176.36	178.71	829672
2021-01-28	180.25	184.86	178.89	181.14	800978
2021-01-29	180.46	181.82	176.74	177.11	728803
2021-02-01	178.28	180.53	177.82	180.31	559142
2021-02-02	181.65	182.39	180.41	180.46	486067
2021-02-03	180.31	180.31	177.07	178.79	651919
2021-02-04	179.74	182.60	179.44	180.89	448339
2021-02-05	182.33	182.33	177.90	178.64	534439
2021-02-08	179.15	180.11	177.85	179.41	985744
2021-02-09	180.00	183.45	179.59	183.21	687050
2021-02-10	184.42	184.55	182.36	183.00	929238
2021-02-11	181.01	181.49	173.61	176.95	1792466
2021-02-12	176.93	179.30	176.07	177.19	1244046
2021-02-16	176.72	177.21	172.77	174.83	959259
2021-02-17	173.58	176.82	171.40	176.59	912234
2021-02-18	176.05	178.91	175.90	177.17	937278
2021-02-19	177.17	178.49	175.49	176.54	1525920
2021-02-22	177.50	177.75	169.33	169.93	850551
2021-02-23	170.04	172.46	168.10	171.87	1330872
2021-02-24	172.80	173.10	169.34	170.70	1017899
2021-02-25	169.78	170.95	162.43	163.50	1502568
2021-02-26	164.83	167.64	161.87	161.88	1757766
2021-03-01	163.25	169.05	163.25	166.61	1276422
2021-03-02	166.92	168.42	165.28	166.09	680957
2021-03-03	166.94	168.53	165.10	167.04	1041169
2021-03-04	167.41	170.32	162.87	163.83	909270
2021-03-05	165.17	169.97	162.81	169.75	923311
2021-03-08	170.28	176.01	170.00	173.14	947395
2021-03-09	174.76	178.00	173.01	174.90	641862
2021-03-10	175.87	176.77	172.54	172.55	775776
2021-03-11	172.28	172.95	169.59	170.72	717345
2021-03-12	171.60	173.31	169.79	170.53	570684
2021-03-15	170.65	173.98	170.24	173.65	503143
2021-03-16	173.70	175.19	171.17	172.57	450604
2021-03-17	171.77	172.91	169.93	171.99	559829
2021-03-18	170.71	174.00	169.43	172.70	665300
2021-03-19	172.07	175.51	171.44	174.18	1048475
2021-03-22	174.07	176.21	172.54	175.13	491502
2021-03-23	175.31	178.16	174.01	175.48	709891
2021-03-24	174.62	176.12	174.01	174.41	496371
2021-03-25	175.37	177.59	173.02	177.00	375539
2021-03-26	177.01	182.56	176.80	182.50	572074
2021-03-29	181.57	185.00	181.06	183.69	704405
2021-03-30	183.07	183.97	181.24	183.28	922883
2021-03-31	181.50	183.75	181.10	181.13	977793
2021-04-01	181.27	182.81	177.91	182.61	575670
2021-04-05	184.14	187.35	183.61	186.74	398065
2021-04-06	186.54	186.74	184.41	185.02	401736
2021-04-07	185.41	185.41	180.85	181.59	612936
2021-04-08	182.70	185.39	182.70	183.74	736300
2021-04-09	183.49	185.84	182.81	185.81	356241
2021-04-12	186.18	187.42	185.10	187.22	286262
2021-04-13	186.51	189.09	186.11	187.99	458992
2021-04-14	186.76	188.00	185.00	185.53	404251
2021-04-15	187.62	189.00	186.97	188.35	354757
2021-04-16	189.09	191.60	188.25	190.98	801767
2021-04-19	189.47	190.25	188.50	189.59	511339
2021-04-20	189.60	193.82	189.38	192.20	629035
2021-04-21	192.21	194.44	191.70	192.63	911909
2021-04-22	217.90	226.93	212.69	221.41	3209107
2021-04-23	222.47	231.16	221.16	229.72	1551032
2021-04-26	230.17	231.71	225.01	225.53	897018
2021-04-27	227.49	234.97	227.05	234.34	885150
2021-04-28	234.75	234.85	227.04	227.30	1175867
2021-04-29	229.34	229.34	224.55	228.00	926507
2021-04-30	228.03	229.25	224.15	229.23	936297
2021-05-03	230.50	235.48	229.69	233.89	879552
2021-05-04	232.24	237.08	231.19	237.01	696303
2021-05-05	237.01	241.09	235.51	239.85	699465
2021-05-06	239.89	239.89	233.82	237.16	774293
2021-05-07	236.91	240.45	236.44	239.56	753350
2021-05-10	240.55	242.13	239.04	239.17	507022
2021-05-11	237.96	238.90	235.12	238.60	551035
2021-05-12	237.48	237.97	232.91	233.22	606083
2021-05-13	232.96	237.30	232.83	237.02	623577
2021-05-14	236.94	239.94	236.16	239.41	466929
2021-05-17	238.84	239.14	235.74	237.69	437339
2021-05-18	238.80	238.92	233.65	233.66	650605
2021-05-19	233.23	233.64	229.10	233.43	552343
2021-05-20	234.22	235.16	229.68	233.31	747762
2021-05-21	233.82	237.38	231.87	237.13	878494
2021-05-24	238.48	239.24	235.76	237.50	430870
2021-05-25	237.45	238.99	234.82	234.93	1056903
2021-05-26	235.38	235.83	232.18	233.22	776258
2021-05-27	234.77	235.67	232.29	235.51	1390012
2021-05-28	235.90	237.85	234.95	235.04	547193
2021-06-01	236.66	237.17	232.64	233.10	440900
2021-06-02	233.97	234.59	231.37	231.55	591314
2021-06-03	230.15	230.63	228.15	228.98	588527
2021-06-04	230.63	233.90	229.69	233.40	427225
2021-06-07	233.59	233.86	227.11	228.72	978570
2021-06-08	229.24	229.96	226.27	229.73	597507
2021-06-09	230.07	232.27	228.16	228.64	453029
2021-06-10	229.35	229.74	227.07	229.01	276198
2021-06-11	229.41	231.06	228.53	230.96	398663
2021-06-14	229.95	231.53	227.68	228.85	802851
2021-06-15	229.37	232.12	227.47	231.43	333525
2021-06-16	231.63	231.97	229.73	230.90	493309
2021-06-17	230.68	234.88	229.26	234.25	477794
2021-06-18	233.32	234.05	231.55	232.80	746089
2021-06-21	233.86	239.00	232.36	238.72	483795
2021-06-22	239.00	239.66	236.51	238.11	692509
2021-06-23	237.86	237.86	233.94	234.73	787266
2021-06-24	236.57	239.26	235.08	239.18	406549
2021-06-25	239.56	242.79	238.83	238.99	2090412
2021-06-28	239.13	239.33	236.81	237.45	552065
2021-06-29	235.95	239.78	235.03	239.31	521698
2021-06-30	239.27	240.47	237.78	239.51	523474
2021-07-01	240.52	242.93	239.18	241.17	676497
2021-07-02	241.14	244.29	241.14	242.34	614478
2021-07-06	242.95	246.55	241.19	245.89	671382
2021-07-07	246.08	248.85	245.50	248.22	741466
2021-07-08	244.60	247.48	242.81	244.94	460350
2021-07-09	246.04	248.67	245.45	248.54	483942
2021-07-12	248.73	248.73	245.52	247.25	486925
2021-07-13	247.01	248.03	244.57	245.06	326762
2021-07-14	245.83	248.58	245.20	247.30	541948
2021-07-15	245.73	251.13	245.39	250.70	531609
2021-07-16	250.70	254.95	250.70	254.63	677600
2021-07-19	252.73	253.51	246.62	248.73	665010
2021-07-20	249.94	257.65	249.55	256.58	701352
2021-07-21	255.93	257.89	253.76	255.04	631468
2021-07-22	257.10	257.10	245.50	249.72	961825
2021-07-23	251.12	253.77	250.36	253.07	1231770
2021-07-26	252.42	255.19	251.76	255.11	402002
2021-07-27	254.87	258.35	254.04	258.29	619618
2021-07-28	258.89	259.45	254.98	258.91	601886
2021-07-29	259.45	261.36	258.84	260.61	459160
2021-07-30	260.08	261.54	258.83	260.60	378148
2021-08-02	261.67	264.29	258.06	258.49	459644
2021-08-03	259.81	259.95	255.84	259.69	304001
2021-08-04	259.77	261.16	255.31	256.09	637660
2021-08-05	257.44	258.17	253.43	255.81	569731
2021-08-06	255.00	256.36	252.17	253.83	591031
2021-08-09	254.00	255.24	252.56	253.24	694251
2021-08-10	255.65	261.79	253.90	259.17	505268
2021-08-11	260.57	263.32	259.52	261.32	566449
2021-08-12	261.39	261.66	258.19	259.46	441975
2021-08-13	259.93	260.86	259.25	260.10	360717
2021-08-16	260.12	260.91	257.57	260.71	352099
2021-08-17	260.66	262.09	259.31	261.92	474493
2021-08-18	260.02	261.87	254.37	254.47	351609
2021-08-19	252.64	259.50	251.55	258.78	621618
2021-08-20	258.50	258.92	255.56	258.51	424107
2021-08-23	258.43	260.75	257.32	259.86	347786
2021-08-24	259.86	260.80	258.04	259.11	373230
2021-08-25	258.93	265.88	258.80	264.91	487442
2021-08-26	264.68	264.68	261.85	262.99	623867
2021-08-27	264.60	269.32	263.06	266.86	474724
2021-08-30	266.94	268.13	266.20	267.20	297207
2021-08-31	267.19	273.28	266.58	272.26	659653
2021-09-01	272.41	273.88	269.29	273.71	486575
2021-09-02	274.95	278.10	274.52	277.53	374644
2021-09-03	276.05	279.59	274.18	278.28	301262
2021-09-07	278.27	278.27	274.02	274.19	502801
2021-09-08	275.00	278.55	274.39	275.57	627022
2021-09-09	275.06	276.83	273.82	275.89	878623
2021-09-10	277.94	278.00	272.57	272.87	714172
2021-09-13	275.43	276.61	271.41	273.85	649157
2021-09-14	274.61	278.35	272.46	273.86	679988
2021-09-15	273.97	274.73	269.75	273.11	982452
2021-09-16	272.98	275.85	270.62	274.00	886392
2021-09-17	273.87	273.87	267.81	268.49	1725930
2021-09-20	265.53	266.95	260.98	263.22	672942
2021-09-21	265.23	265.32	258.92	259.38	1211300
2021-09-22	261.83	266.17	261.18	262.68	1125470
2021-09-23	263.99	266.59	262.62	265.12	829266
2021-09-24	263.60	266.20	263.04	265.50	376288
2021-09-27	264.44	265.14	260.35	262.48	643340
2021-09-28	260.87	260.87	254.33	256.50	539991
2021-09-29	257.87	259.60	255.44	256.55	521418
2021-09-30	258.15	258.52	253.37	253.42	656664
2021-10-01	255.59	257.24	252.01	256.31	561530
2021-10-04	255.51	257.71	249.03	253.40	447025
2021-10-05	254.63	259.10	253.84	258.50	474820
2021-10-06	255.95	257.12	252.50	257.02	470040
2021-10-07	259.15	262.58	258.76	259.36	539086
2021-10-08	259.73	260.52	257.52	258.68	285274
2021-10-11	257.59	261.45	257.24	257.61	324882
2021-10-12	259.52	259.61	254.80	255.63	467155
2021-10-13	256.43	256.43	251.67	254.94	474329
2021-10-14	257.68	261.57	257.22	261.05	393962
2021-10-15	262.63	264.26	262.39	263.95	338895
2021-10-18	263.17	269.16	262.45	268.92	522345
2021-10-19	269.25	273.83	267.89	273.18	601769
2021-10-20	273.98	276.23	268.07	269.74	715193
2021-10-21	245.00	262.95	240.11	255.47	2238115
2021-10-22	255.51	270.91	255.50	268.28	1068209
2021-10-25	268.28	276.50	267.26	274.78	881041
2021-10-26	276.41	277.91	267.72	270.97	663764
2021-10-27	270.48	270.97	266.00	267.34	531001
2021-10-28	267.32	275.55	267.32	275.54	498802
2021-10-29	275.24	279.29	274.61	277.43	589677
2021-11-01	278.75	279.46	275.22	277.55	420503
2021-11-02	278.45	278.60	274.29	274.51	1266788
2021-11-03	274.82	277.86	270.74	277.77	610173
2021-11-04	279.08	284.65	278.27	284.58	408356
2021-11-05	285.89	286.59	280.83	284.56	596647
2021-11-08	286.75	287.62	283.45	286.90	369504
2021-11-09	287.16	291.69	286.08	288.34	490862
2021-11-10	286.43	287.15	275.01	277.29	898620
2021-11-11	278.47	279.60	273.88	275.63	955335
2021-11-12	277.82	280.61	275.88	280.09	462983
2021-11-15	280.15	282.63	277.56	282.37	926804
2021-11-16	282.16	292.02	282.00	291.29	593429
2021-11-17	291.51	291.51	285.93	290.62	656923
2021-11-18	291.00	292.11	288.65	289.19	724085
2021-11-19	290.35	290.35	285.96	288.86	666448
2021-11-22	287.00	287.66	280.98	280.78	1055179
2021-11-23	280.40	283.62	278.02	282.95	608489
2021-11-24	281.01	283.87	281.01	283.46	333999
2021-11-26	279.14	281.56	277.26	277.74	359100
2021-11-29	280.26	286.15	277.79	284.06	588158
2021-11-30	282.93	285.27	278.33	278.65	1152897
2021-12-01	281.99	287.84	277.55	277.56	801861
2021-12-02	277.47	291.49	277.04	291.00	917729
2021-12-03	292.31	292.31	278.99	282.50	938895
2021-12-06	284.68	284.90	280.58	282.15	616206
2021-12-07	285.75	292.21	284.08	291.86	1096406
2021-12-08	291.48	295.05	291.28	294.93	607356
2021-12-09	294.46	295.64	291.00	291.83	554126
2021-12-10	293.37	296.63	292.00	295.12	483393
2021-12-13	295.18	300.11	295.18	297.05	771745
2021-12-14	293.95	295.11	282.90	288.22	632903
2021-12-15	288.27	291.60	285.97	291.51	673531
2021-12-16	292.93	295.71	288.45	290.24	682185
2021-12-17	289.39	289.39	275.74	276.64	2286872
2021-12-20	272.68	277.46	270.44	275.97	873977
2021-12-21	277.93	280.20	273.76	280.07	661149
2021-12-22	279.75	283.75	279.17	283.40	418462
2021-12-23	282.93	288.82	282.93	287.03	478638
2021-12-27	289.20	291.19	288.18	291.10	277405
2021-12-28	290.75	294.01	290.75	294.01	277739
2021-12-29	294.40	295.94	293.30	294.33	198024
2021-12-30	293.93	295.33	291.31	291.54	225976
2021-12-31	290.26	294.59	289.56	292.79	419156
2022-01-03	292.79	294.93	282.66	284.00	576065
2022-01-04	285.38	288.55	282.74	285.61	584843
2022-01-05	288.98	288.98	278.01	279.27	962254
2022-01-06	278.93	281.42	276.20	279.85	1036224
2022-01-07	279.16	281.02	266.64	267.45	1170034
2022-01-10	263.00	263.00	257.76	260.78	908804
2022-01-11	261.95	263.58	255.17	263.19	974163
2022-01-12	265.24	267.47	260.72	261.81	844705
2022-01-13	261.81	263.05	254.50	254.92	1041678
2022-01-14	251.98	253.23	247.33	249.50	746975
2022-01-18	245.51	247.75	238.03	240.66	1716161
2022-01-19	242.45	242.45	233.55	233.92	1984225
2022-01-20	235.25	237.46	228.60	228.65	1901930
2022-01-21	229.02	232.49	225.56	225.66	2232809
2022-01-24	225.91	234.78	217.05	234.19	2384215
2022-01-25	229.09	230.02	224.17	226.06	1110189
2022-01-26	229.17	233.91	223.84	226.61	1061563
2022-01-27	229.93	231.38	222.52	224.92	627125
2022-01-28	226.29	234.17	223.86	234.05	1082588
2022-01-31	236.32	240.87	235.84	239.76	1024393
2022-02-01	240.00	243.59	235.82	242.22	795581
2022-02-02	242.79	245.27	242.79	245.17	857041
2022-02-03	242.22	242.70	232.46	233.45	1082204
2022-02-04	233.58	236.51	232.38	234.07	987964
2022-02-07	235.74	237.58	233.73	234.43	1039751
2022-02-08	234.46	238.17	230.39	236.07	977517
2022-02-09	239.73	241.69	238.60	240.40	923610
2022-02-10	231.84	239.85	229.40	231.17	1745670
2022-02-11	231.39	233.15	222.98	225.00	1580055
2022-02-14	224.14	227.44	219.25	220.98	1422114
2022-02-15	225.39	226.30	220.31	221.73	1384774
2022-02-16	221.07	222.43	217.17	221.73	1867723
2022-02-17	220.35	220.69	211.89	211.61	1031606
2022-02-18	212.35	215.45	210.78	213.04	908483
2022-02-22	211.38	213.89	208.08	212.24	1325060
2022-02-23	213.74	214.88	207.99	208.16	2593478
2022-02-24	203.21	216.41	203.01	215.92	1732579
2022-02-25	215.94	218.74	213.35	218.56	1094175
2022-02-28	215.73	219.39	214.92	218.34	1121334
2022-03-01	218.73	221.53	215.83	219.04	1057857
2022-03-02	220.37	226.04	220.37	224.57	870661
2022-03-03	226.58	227.10	221.24	224.21	817992
2022-03-04	222.17	228.45	221.57	227.67	973420
2022-03-07	227.44	228.26	217.50	217.83	1132182
2022-03-08	216.31	220.84	215.06	217.26	853158
2022-03-09	222.13	225.32	221.35	225.05	1138106
2022-03-10	220.65	228.00	219.36	226.21	1034175
2022-03-11	225.94	228.48	222.76	223.90	958486
2022-03-14	225.72	229.07	223.26	228.43	1420695
2022-03-15	231.05	231.86	227.37	230.79	724134
2022-03-16	232.25	236.84	229.35	233.83	1017626
2022-03-17	231.80	239.63	230.01	239.42	778587
2022-03-18	238.67	243.79	238.37	241.11	1373472
2022-03-21	239.63	241.02	234.61	237.84	734176
2022-03-22	238.47	241.95	236.31	239.60	755041
2022-03-23	238.43	238.43	234.17	236.62	623777
2022-03-24	236.85	238.16	235.00	236.53	726616
2022-03-25	237.24	237.74	231.83	235.46	568874
2022-03-28	236.28	238.83	235.26	238.64	302297
2022-03-29	242.83	243.51	239.72	243.13	464069
2022-03-30	241.97	243.47	237.55	239.53	600909
2022-03-31	239.87	242.01	237.10	237.10	730642
2022-04-01	238.58	238.58	231.21	234.13	975433
2022-04-04	233.37	235.25	232.09	234.50	691101
2022-04-05	234.19	236.71	230.95	231.85	1064299
2022-04-06	230.07	230.18	221.86	223.04	1098645
2022-04-07	222.26	226.17	218.70	224.43	973072
2022-04-08	222.98	225.36	220.57	223.15	622059
2022-04-11	220.89	223.26	217.98	218.26	729996
2022-04-12	219.35	221.79	216.04	217.19	907318
2022-04-13	215.71	216.62	212.13	215.00	1351250
2022-04-14	216.53	219.41	216.20	216.38	1267024
2022-04-18	215.78	218.44	211.51	212.90	1059669
2022-04-19	211.81	218.76	211.17	218.43	1765515
2022-04-20	220.20	222.75	218.86	221.41	1334542
2022-04-21	206.08	214.59	202.94	202.95	3060279
2022-04-22	202.13	208.98	201.41	203.60	2386970
2022-04-25	202.86	213.85	201.77	213.40	1718289
2022-04-26	212.17	212.17	206.85	207.56	1459620
2022-04-27	207.45	210.47	199.63	200.41	1312303
2022-04-28	202.78	208.19	199.74	206.33	1630671
2022-04-29	204.25	208.25	202.58	203.52	2171772
2022-05-02	203.03	207.30	202.29	205.50	1526898
2022-05-03	204.84	205.66	202.21	205.04	1568612
2022-05-04	205.01	213.34	203.36	212.62	1015303
2022-05-05	211.18	212.76	205.48	208.23	1353353
2022-05-06	206.95	209.03	203.36	205.10	1035575
2022-05-09	205.00	206.50	198.97	199.63	1568787
2022-05-10	201.93	202.75	194.36	200.40	1060568
2022-05-11	198.29	199.39	191.20	191.56	929811
2022-05-12	189.44	193.08	188.90	192.66	1312643
2022-05-13	194.97	198.71	194.40	198.19	897887
2022-05-16	196.81	197.76	193.88	195.99	555697
2022-05-17	199.23	199.23	194.68	197.32	755960
2022-05-18	195.02	195.38	187.13	188.08	1146634
2022-05-19	186.43	194.90	185.76	191.16	1031942
2022-05-20	192.20	194.98	188.52	194.61	768178
2022-05-23	196.45	197.75	190.56	196.59	765106
2022-05-24	195.79	196.27	188.80	191.52	718168
2022-05-25	190.99	197.45	189.55	195.62	1333314
2022-05-26	197.07	203.36	196.01	202.23	823885
2022-05-27	204.94	208.22	204.58	206.29	895072
2022-05-31	203.19	204.18	200.70	202.58	1240365
2022-06-01	201.00	204.28	198.26	198.58	1088147
2022-06-02	199.57	204.29	199.03	203.65	525272
2022-06-03	200.55	201.16	199.27	200.56	613749
2022-06-06	202.43	202.43	198.77	199.47	332662
2022-06-07	197.22	201.05	197.22	200.54	437214
2022-06-08	199.23	199.23	195.47	196.18	633595
2022-06-09	195.64	195.75	191.50	191.97	890612
2022-06-10	188.92	188.92	183.29	183.35	770674
2022-06-13	180.65	181.29	176.21	179.59	912814
2022-06-14	179.35	180.03	171.92	172.02	1001304
2022-06-15	174.65	180.39	173.78	178.34	671958
2022-06-16	173.63	174.63	169.25	170.35	1093699
2022-06-17	170.34	174.43	170.22	173.12	1500767
2022-06-21	175.82	177.96	174.89	175.32	1040890
2022-06-22	174.60	181.25	172.78	180.77	1071987
2022-06-23	182.58	183.18	179.28	182.34	876588
2022-06-24	184.23	186.54	183.69	184.83	808250
2022-06-27	185.10	186.83	183.36	184.94	513523
2022-06-28	184.76	186.66	178.83	179.47	660663
2022-06-29	179.94	181.05	176.68	180.17	601790
2022-06-30	178.23	183.78	176.38	182.78	1605799
2022-07-01	183.17	187.49	182.30	186.55	694592
2022-07-05	183.91	186.75	181.50	186.01	648838
2022-07-06	187.48	189.46	185.79	188.91	611346
2022-07-07	188.82	191.24	188.20	190.99	730206
2022-07-08	190.01	191.62	187.87	190.45	400935
2022-07-11	189.81	190.44	188.40	189.69	329207
2022-07-12	189.72	191.79	186.34	187.18	738797
2022-07-13	183.24	186.56	181.03	184.63	388265
2022-07-14	181.87	189.96	181.44	189.42	637576
2022-07-15	191.62	193.18	189.94	192.42	459690
2022-07-18	193.53	194.51	190.73	191.67	456058
2022-07-19	193.87	201.16	192.92	201.00	707630
2022-07-20	201.25	205.84	200.40	205.17	1147899
2022-07-21	202.00	203.88	194.82	200.56	1222839
2022-07-22	201.04	202.11	198.49	200.85	576375
2022-07-25	200.40	202.68	197.01	198.16	754674
2022-07-26	195.99	196.97	192.16	193.20	646243
2022-07-27	195.10	199.28	191.91	198.39	725400
2022-07-28	199.41	208.32	198.83	207.50	846215
2022-07-29	207.26	209.49	205.07	208.91	617577
2022-08-01	207.12	211.55	206.05	210.78	776536
2022-08-02	209.13	210.80	206.06	206.31	976333
2022-08-03	207.59	213.26	207.59	213.01	527925
2022-08-04	213.22	214.64	210.62	213.79	605757
2022-08-05	210.83	212.74	209.75	212.45	708753
2022-08-08	213.91	215.31	211.22	213.10	356935
2022-08-09	213.11	213.11	210.00	212.31	444972
2022-08-10	216.84	220.51	216.82	219.56	613760
2022-08-11	220.78	220.78	216.76	218.30	581221
2022-08-12	218.61	222.47	218.61	222.33	597244
2022-08-15	219.78	223.03	219.61	220.24	351926
2022-08-16	217.02	218.47	215.02	215.99	586851
2022-08-17	213.75	215.03	211.91	214.02	618827
2022-08-18	214.49	214.66	212.59	212.78	329965
2022-08-19	211.56	211.62	207.38	208.69	697730
2022-08-22	206.39	208.41	205.05	207.72	644920
2022-08-23	207.06	207.75	204.44	204.52	447345
2022-08-24	203.81	206.66	202.62	205.87	365097
2022-08-25	207.18	207.93	204.97	207.72	449625
2022-08-26	207.28	208.09	197.07	197.13	565460
2022-08-29	195.76	196.77	192.04	192.08	477643
2022-08-30	193.04	193.84	188.74	189.79	516019
2022-08-31	190.62	191.54	187.35	188.75	640450
2022-09-01	186.94	190.19	184.38	189.66	581691
2022-09-02	191.32	192.14	186.19	187.50	487413
2022-09-06	188.52	189.28	185.76	187.38	465752
2022-09-07	188.16	194.39	187.26	193.48	496406
2022-09-08	191.91	196.43	191.86	196.37	558473
2022-09-09	197.24	198.53	196.44	197.16	410737
2022-09-12	198.08	199.42	196.89	198.63	488990
2022-09-13	194.04	194.64	191.15	191.33	677702
2022-09-14	191.49	191.95	186.62	187.95	694263
2022-09-15	186.99	190.82	185.61	186.72	737380
2022-09-16	184.66	184.66	180.65	183.25	938334
2022-09-19	181.77	183.22	180.03	182.61	582382
2022-09-20	179.86	180.05	176.37	177.84	814138
2022-09-21	179.23	181.68	175.97	176.69	593782
2022-09-22	175.16	175.70	170.62	172.29	735894
2022-09-23	172.27	174.94	171.35	174.91	862990
2022-09-26	174.91	177.71	173.24	173.35	1029523
2022-09-27	174.48	175.20	168.64	169.33	790491
2022-09-28	171.02	173.75	168.98	173.13	723698
2022-09-29	171.99	171.99	166.25	167.10	845245
2022-09-30	167.45	172.98	165.63	171.43	1058133
2022-10-03	173.74	174.49	170.13	173.34	1074757
2022-10-04	175.76	182.98	175.76	182.30	663691
2022-10-05	180.00	182.00	176.70	179.98	573746
2022-10-06	180.06	180.32	173.77	174.32	968124
2022-10-07	171.18	171.62	168.34	168.82	561989
2022-10-10	169.97	169.97	165.93	168.55	498649
2022-10-11	168.25	168.25	163.32	163.82	1002551
2022-10-12	164.68	166.60	162.12	164.70	826270
2022-10-13	161.04	166.40	156.74	164.93	986926
2022-10-14	166.81	167.60	158.87	159.09	880518
2022-10-17	162.78	166.14	162.19	164.24	904095
2022-10-18	168.47	168.51	164.89	165.94	972219
2022-10-19	163.50	163.50	157.55	160.12	1394837
2022-10-20	160.69	160.69	149.14	150.24	2710696
2022-10-21	147.27	152.71	145.98	152.02	2610499
2022-10-24	153.76	158.27	152.98	157.00	1953846
2022-10-25	157.35	161.72	156.22	161.48	1570781
2022-10-26	163.03	168.00	161.50	164.99	1471324
2022-10-27	165.08	168.91	164.26	166.55	1361757
2022-10-28	166.31	171.52	166.04	170.89	867316
2022-10-31	169.23	170.22	167.89	169.54	1526184
2022-11-01	171.81	172.05	168.14	168.99	1056346
2022-11-02	168.16	168.16	161.47	161.86	1123811
2022-11-03	159.66	160.88	157.41	159.75	1146076
2022-11-04	162.30	163.18	159.56	163.09	1131107
2022-11-07	164.48	166.64	162.84	165.75	872926
2022-11-08	167.47	169.69	165.01	167.85	660004
2022-11-09	166.87	167.89	164.28	165.12	805179
2022-11-10	173.28	187.96	173.28	187.81	1697604
2022-11-11	186.81	195.46	186.19	193.99	1767156
2022-11-14	192.84	202.72	192.08	197.91	1552904
2022-11-15	202.68	208.12	200.46	207.10	2069182
2022-11-16	205.96	208.87	201.01	203.16	1750154
2022-11-17	199.84	200.65	194.32	199.01	2143843
2022-11-18	202.87	203.00	198.61	200.18	1482902
2022-11-21	198.34	199.91	193.03	196.20	1444609
2022-11-22	196.65	197.22	193.88	193.95	735294
2022-11-23	194.47	198.63	194.47	197.93	566939
2022-11-25	197.73	200.99	197.10	200.43	460165
2022-11-28	198.24	198.86	190.60	190.79	746644
2022-11-29	189.68	190.81	188.03	188.92	592593
2022-11-30	187.95	197.67	185.66	197.37	994714
2022-12-01	200.00	202.78	197.40	202.25	981683
2022-12-02	197.79	202.82	195.96	201.38	691767
2022-12-05	198.51	199.83	192.92	193.68	842855
2022-12-06	194.00	194.75	191.73	194.06	828791
2022-12-07	193.13	194.93	192.05	193.84	622841
2022-12-08	194.00	201.36	191.51	198.08	863614
2022-12-09	196.40	199.52	195.58	197.45	504643
2022-12-12	198.71	200.43	197.67	198.66	878948
2022-12-13	210.18	212.61	202.91	206.96	1137390
2022-12-14	206.34	211.12	202.46	202.95	954411
2022-12-15	199.01	199.75	194.61	197.81	713256
2022-12-16	196.10	196.65	191.37	191.90	1658680
2022-12-19	191.47	193.96	190.20	191.17	595933
2022-12-20	189.31	191.15	187.11	190.20	576697
2022-12-21	193.50	197.22	191.46	197.02	688457
2022-12-22	194.18	194.31	190.44	194.22	395885
2022-12-23	194.13	196.39	192.79	195.73	293491
2022-12-27	194.97	196.33	193.59	194.34	318817
2022-12-28	194.54	196.07	190.10	190.20	342492
2022-12-29	192.21	198.23	190.86	196.79	305944
2022-12-30	194.25	195.51	192.31	194.36	368505
2023-01-03	198.29	202.32	195.83	198.31	703577
2023-01-04	202.37	206.18	200.36	204.61	532520
2023-01-05	200.75	201.84	197.65	198.10	448577
2023-01-06	198.75	205.05	195.61	204.62	586671
2023-01-09	205.83	208.39	204.32	204.64	898952
2023-01-10	203.11	206.22	202.84	205.00	774163
2023-01-11	206.76	213.60	205.34	213.52	775105
2023-01-12	215.00	216.35	211.10	216.20	785306
2023-01-13	213.67	218.19	213.15	217.00	808245
2023-01-17	217.74	218.86	214.59	216.08	763990
2023-01-18	218.28	221.23	217.28	217.62	742477
2023-01-19	214.94	218.00	214.50	217.45	1433807
2023-01-20	216.91	223.42	216.91	222.69	960961
2023-01-23	222.54	225.25	221.45	222.14	1256928
2023-01-24	219.50	225.45	218.85	221.98	627058
2023-01-25	218.50	218.84	209.91	215.30	1236572
2023-01-26	217.43	218.59	214.71	217.18	834727
2023-01-27	216.24	219.82	215.67	218.24	909087
2023-01-30	216.22	217.92	212.60	217.35	1202015
2023-01-31	218.30	222.41	216.39	222.20	712158
2023-02-01	222.03	226.82	219.75	224.62	916029
2023-02-02	227.98	234.14	227.66	230.65	1338192
2023-02-03	225.66	229.49	223.12	225.99	1031296
2023-02-06	222.84	223.56	221.24	222.21	929093
2023-02-07	220.08	223.31	215.95	222.93	820066
2023-02-08	222.49	223.68	220.20	220.20	1022646
2023-02-09	210.00	218.84	204.53	206.73	1909522
2023-02-10	206.24	209.57	204.40	206.16	682079
2023-02-13	206.94	214.20	206.94	213.90	1084359
2023-02-14	213.29	214.70	209.89	214.06	936900
2023-02-15	212.61	218.60	212.61	218.53	772397
2023-02-16	214.00	214.66	211.47	213.00	701132
2023-02-17	211.56	213.01	209.43	211.33	582972
2023-02-21	208.50	209.75	203.67	203.81	705904
2023-02-22	204.73	206.65	202.61	205.27	563115
2023-02-23	206.52	207.32	202.04	204.56	544725
2023-02-24	200.92	201.66	196.57	200.14	814890
2023-02-27	202.95	203.11	199.40	199.69	483891
2023-02-28	198.33	203.34	198.33	202.53	844771
2023-03-01	202.37	204.46	200.28	200.74	820832
2023-03-02	198.46	202.92	198.41	201.95	548388
2023-03-03	203.49	208.16	203.21	207.52	512263
2023-03-06	207.51	209.73	205.38	205.41	526120
2023-03-07	205.69	206.73	198.51	199.97	644551
2023-03-08	200.00	201.70	199.10	199.95	591727
2023-03-09	200.30	203.20	196.54	197.19	732998
2023-03-10	196.70	196.70	191.28	193.14	894455
2023-03-13	192.33	198.47	189.94	195.00	982957
2023-03-14	198.68	202.37	197.08	198.35	607169
2023-03-15	195.69	199.74	193.75	199.26	683961
2023-03-16	198.49	203.36	197.19	200.68	971074
2023-03-17	200.99	203.26	198.79	200.89	1261771
2023-03-20	200.43	201.65	197.93	200.88	628563
2023-03-21	202.33	204.11	201.20	202.92	634978
2023-03-22	201.56	203.38	196.86	197.06	635779
2023-03-23	196.91	198.66	192.92	195.83	890868
2023-03-24	194.69	197.60	193.28	197.58	571730
2023-03-27	199.82	200.53	197.16	197.59	444368
2023-03-28	196.46	198.55	194.64	195.42	423728
2023-03-29	198.28	199.44	196.95	198.72	510915
2023-03-30	201.07	202.26	199.04	199.69	346759
2023-03-31	200.39	202.87	198.99	202.84	790452
2023-04-03	201.22	202.52	198.76	202.24	810618
2023-04-04	203.24	203.75	199.91	202.11	492266
2023-04-05	201.46	202.71	199.03	199.40	479096
2023-04-06	198.50	198.50	196.27	196.41	791731
2023-04-10	194.58	198.19	194.09	197.76	757102
2023-04-11	198.43	201.20	197.52	200.58	656217
2023-04-12	202.55	203.08	195.06	195.59	821627
2023-04-13	196.75	198.19	194.03	198.15	862612
2023-04-14	197.70	199.45	193.11	195.46	904714
2023-04-17	195.36	197.09	193.98	196.64	794995
2023-04-18	198.21	198.21	193.43	194.80	997591
2023-04-19	193.38	195.48	191.20	194.91	1259165
2023-04-20	198.46	204.10	197.55	202.23	1742563
2023-04-21	202.89	204.26	200.20	202.77	872616
2023-04-24	203.43	204.00	200.41	200.93	756708
2023-04-25	200.69	201.54	197.40	198.03	462612
2023-04-26	197.47	202.04	196.82	198.64	671562
2023-04-27	200.50	206.52	200.36	205.72	859970
2023-04-28	205.60	210.86	205.60	208.38	809817
2023-05-01	206.79	207.65	204.11	205.39	763229
2023-05-02	204.91	205.21	196.87	199.33	738283
2023-05-03	200.93	204.19	199.76	200.00	465318
2023-05-04	198.00	199.83	196.44	197.24	965039
2023-05-05	199.03	200.98	198.66	200.11	455629
2023-05-08	200.39	201.98	199.37	200.63	558512
2023-05-09	199.11	200.62	197.95	199.29	575128
2023-05-10	202.06	204.78	199.87	203.40	749512
2023-05-11	203.80	205.44	202.16	203.67	616379
2023-05-12	205.00	205.97	202.41	203.95	634568
2023-05-15	204.16	205.76	203.29	205.57	514943
2023-05-16	204.10	204.10	202.03	203.13	357413
2023-05-17	205.20	206.60	202.59	205.56	547041
2023-05-18	205.82	211.07	205.82	210.34	567387
2023-05-19	211.67	213.28	209.13	210.12	582337
2023-05-22	209.72	216.78	208.94	215.31	829270
2023-05-23	213.60	214.43	209.20	209.67	589677
2023-05-24	208.65	208.65	207.15	207.74	572619
2023-05-25	208.15	208.15	206.36	207.13	442336
2023-05-26	207.53	212.14	206.85	210.64	510569
2023-05-30	212.99	215.20	209.36	210.76	585620
2023-05-31	209.66	210.76	206.67	208.62	741719
2023-06-01	209.25	209.99	207.32	208.55	480347
2023-06-02	209.16	214.66	207.61	213.65	730567
2023-06-05	212.72	215.19	211.85	213.65	462149
2023-06-06	213.69	219.97	212.37	219.55	857128
2023-06-07	220.33	222.42	219.81	221.70	1020801
2023-06-08	221.60	224.01	218.54	223.82	612546
2023-06-09	223.82	225.34	222.81	223.84	780565
2023-06-12	225.01	228.92	223.09	228.79	780893
2023-06-13	228.39	233.15	228.39	232.78	760492
2023-06-14	232.00	233.30	227.89	229.71	964981
2023-06-15	228.37	234.69	227.08	232.40	600389
2023-06-16	234.18	234.76	228.77	229.77	1373816
2023-06-20	228.13	229.86	225.62	227.76	566915
2023-06-21	226.48	229.94	226.37	228.76	592385
2023-06-22	228.22	230.10	225.58	226.45	444834
2023-06-23	224.79	226.47	223.37	224.03	1801256
2023-06-26	223.83	226.52	223.55	224.15	788504
2023-06-27	226.30	229.68	223.63	228.74	663212
2023-06-28	228.05	232.70	227.43	232.63	768475
2023-06-29	232.30	234.76	232.20	234.44	490211
2023-06-30	236.09	238.00	235.21	235.30	991844
2023-07-03	233.39	233.39	227.97	229.13	1033875
2023-07-05	228.15	231.74	225.79	231.28	650402
2023-07-06	228.97	228.97	223.10	224.97	754250
2023-07-07	223.99	228.04	223.64	225.61	433771
2023-07-10	225.33	229.65	225.33	229.13	625315
2023-07-11	228.80	231.64	227.30	231.04	662344
2023-07-12	235.61	236.63	230.52	231.79	691145
2023-07-13	232.39	234.50	232.28	233.15	669659
2023-07-14	233.01	237.14	232.70	236.52	703981
2023-07-17	236.06	240.33	235.16	237.14	805298
2023-07-18	237.00	239.30	236.12	237.81	1041603
2023-07-19	237.66	240.35	237.43	237.49	827881
2023-07-20	222.50	223.37	210.94	216.37	3420915
2023-07-21	215.88	216.72	212.29	212.35	1335781
2023-07-24	209.49	211.55	205.99	206.55	2175207
2023-07-25	206.54	209.87	206.31	207.99	1796728
2023-07-26	207.26	207.39	202.16	203.50	1946515
2023-07-27	205.40	205.99	200.65	202.86	2180976
2023-07-28	203.00	203.68	201.25	202.77	1549874
2023-07-31	203.64	205.18	201.92	204.08	979926
2023-08-01	202.51	203.53	201.90	202.21	1312067
2023-08-02	201.03	202.66	199.01	201.70	1548509
2023-08-03	200.01	200.75	196.53	197.11	1229978
2023-08-04	197.26	199.90	196.23	197.71	843572
2023-08-07	197.84	199.39	196.88	198.05	1079012
2023-08-08	196.56	199.23	196.21	199.17	842688
2023-08-09	199.25	199.30	196.87	198.29	693569
2023-08-10	198.13	200.76	197.24	198.31	393056
2023-08-11	196.52	198.45	195.86	197.31	421012
2023-08-14	196.58	197.84	195.64	196.72	619745
2023-08-15	195.08	196.17	192.50	193.43	782641
2023-08-16	192.84	195.45	192.84	193.35	524111
2023-08-17	193.46	193.56	190.03	190.83	543673
2023-08-18	189.65	192.33	188.88	192.16	639917
2023-08-21	192.35	192.51	190.08	191.71	650363
2023-08-22	191.81	192.22	190.57	191.91	1405287
2023-08-23	193.01	197.34	192.74	196.23	818284
2023-08-24	197.59	198.85	196.07	196.44	1306818
2023-08-25	197.78	198.91	196.47	197.98	1210836
2023-08-28	198.75	200.80	198.10	199.88	486633
2023-08-29	199.98	206.32	199.19	205.42	610371
2023-08-30	205.57	207.86	204.66	207.51	430186
2023-08-31	208.00	209.07	206.69	206.70	437683
2023-09-01	207.57	209.24	206.00	206.44	435326
2023-09-05	205.45	207.02	203.82	204.06	412987
2023-09-06	204.15	206.74	203.91	204.19	559036
2023-09-07	202.83	204.10	201.37	201.48	513606
2023-09-08	201.00	202.37	195.97	196.56	563238
2023-09-11	197.28	198.81	196.91	198.01	835700
2023-09-12	197.62	198.52	196.92	197.51	724619
2023-09-13	197.39	198.03	195.89	197.24	683179
2023-09-14	198.24	200.32	197.24	199.70	421001
2023-09-15	198.98	199.71	196.46	196.86	1189484
2023-09-18	196.36	196.77	193.87	194.95	631049
2023-09-19	194.45	196.53	194.37	196.50	512498
2023-09-20	198.03	199.20	194.06	194.35	422730
2023-09-21	192.55	193.57	185.91	186.08	943846
2023-09-22	186.02	187.07	185.16	185.56	472448
2023-09-25	184.81	185.54	183.60	184.11	459260
2023-09-26	182.82	183.86	179.98	180.36	749275
2023-09-27	181.26	182.50	178.87	180.72	556720
2023-09-28	180.74	186.26	179.73	183.00	831451
2023-09-29	184.69	185.82	182.76	183.18	697507
2023-10-02	181.35	183.02	177.58	178.93	847468
2023-10-03	178.09	179.39	176.99	178.63	735559
2023-10-04	179.60	180.94	177.65	180.01	825250
2023-10-05	180.15	181.49	178.47	180.77	446881
2023-10-06	179.57	183.44	177.91	182.22	619418
2023-10-09	180.52	185.80	180.52	185.50	534165
2023-10-10	185.42	188.42	184.84	187.26	598155
2023-10-11	187.25	188.05	184.90	186.60	480965
2023-10-12	187.14	187.24	180.54	181.08	766043
2023-10-13	181.15	181.87	177.70	178.42	624784
2023-10-16	179.50	181.16	177.32	180.02	774497
2023-10-17	177.74	182.25	176.34	180.86	1387979
2023-10-18	179.60	180.14	174.19	175.16	1292896
2023-10-19	169.00	181.90	166.00	178.98	2325587
2023-10-20	179.51	180.18	174.88	176.37	1291512
2023-10-23	176.53	180.99	175.38	179.04	810241
2023-10-24	177.18	178.26	166.20	169.70	1780068
2023-10-25	169.26	169.66	163.45	164.17	1056379
2023-10-26	165.08	167.66	164.03	166.18	757035
2023-10-27	166.54	166.54	162.45	162.68	688944
2023-10-30	163.61	164.76	159.95	164.02	844922
2023-10-31	165.85	170.31	165.32	169.57	723335
2023-11-01	169.14	169.14	164.23	167.70	929149
2023-11-02	170.87	178.08	170.62	177.91	1096751
2023-11-03	180.87	184.93	180.87	181.82	985408
2023-11-06	180.83	181.74	179.13	180.79	554707
2023-11-07	181.19	184.54	181.19	183.76	779171
2023-11-08	184.36	186.42	183.74	184.46	476347
2023-11-09	185.64	187.41	184.01	184.37	759402
2023-11-10	184.91	185.35	180.31	184.91	674757
2023-11-13	183.91	184.67	182.01	184.02	636137
2023-11-14	190.00	198.06	189.95	196.43	1195211
2023-11-15	196.60	201.76	195.02	198.60	1117054
2023-11-16	198.84	201.48	197.13	200.38	1068572
2023-11-17	202.54	205.65	202.20	205.21	918548
2023-11-20	205.21	210.42	204.16	209.53	728849
2023-11-21	208.25	210.07	208.25	209.20	961500
2023-11-22	211.12	211.71	208.75	210.54	620407
2023-11-24	210.40	211.32	209.01	210.74	454159
2023-11-27	209.90	212.10	208.67	211.61	603050
2023-11-28	210.60	214.02	209.68	213.03	861724
2023-11-29	215.21	218.09	215.21	216.60	923290
2023-11-30	216.62	217.95	215.40	217.71	1220619
2023-12-01	217.17	222.49	216.86	222.12	1157917
2023-12-04	220.26	225.21	220.26	225.14	754663
2023-12-05	223.92	225.54	221.68	223.58	850526
2023-12-06	225.89	225.89	223.66	224.56	926745
2023-12-07	224.58	225.00	222.92	224.25	594220
2023-12-08	226.18	231.77	225.03	228.38	1748728
2023-12-11	227.51	232.33	227.51	232.09	944707
2023-12-12	232.80	235.24	230.69	234.53	1067300
2023-12-13	233.87	242.60	232.55	241.94	1053692
2023-12-14	244.70	252.14	243.03	246.69	1638625
2023-12-15	245.41	249.21	244.47	244.60	2235153
2023-12-18	251.43	252.60	247.12	249.25	1107534
2023-12-19	251.00	251.00	246.15	246.44	966191
2023-12-20	245.75	246.43	237.53	237.78	1760759
2023-12-21	239.43	242.65	238.20	242.21	822673
2023-12-22	243.52	244.07	241.47	243.88	737939
2023-12-26	244.31	247.70	243.36	247.57	538703
2023-12-27	248.22	250.70	247.57	250.41	518344
2023-12-28	249.57	250.77	247.86	249.61	389347
2023-12-29	249.25	250.34	246.54	247.29	488305
2024-01-02	244.24	245.92	237.89	239.87	1000818
2024-01-03	236.90	236.90	230.45	233.03	1182307
2024-01-04	233.79	237.07	233.45	234.09	759973
2024-01-05	233.24	238.48	233.24	237.02	883714
2024-01-08	240.02	247.61	240.02	246.37	1069363
2024-01-09	245.22	246.38	242.94	243.27	793314
2024-01-10	244.75	245.99	242.18	244.83	631912
2024-01-11	242.70	243.84	240.16	242.83	510638
2024-01-12	245.06	245.06	241.23	243.76	571191
2024-01-16	241.27	246.65	239.79	246.45	769144
2024-01-17	244.62	245.35	241.43	244.26	857663
2024-01-18	246.46	248.52	241.92	245.32	638399
2024-01-19	246.75	246.98	243.29	245.34	1193476
2024-01-22	247.69	250.77	246.52	248.49	800504
2024-01-23	250.57	250.57	247.47	249.11	574925
2024-01-24	250.00	250.00	246.66	247.42	503879
2024-01-25	248.99	250.99	247.04	248.43	562774
2024-01-26	248.55	249.18	245.36	246.12	633118
2024-01-29	246.41	250.14	245.76	250.11	656603
2024-01-30	248.47	251.04	247.80	248.21	458819
2024-01-31	247.95	250.28	243.54	244.34	858861
2024-02-01	245.49	250.57	242.72	250.33	632228
2024-02-02	248.02	251.00	241.59	249.90	641444
2024-02-05	249.07	249.07	242.75	244.84	795351
2024-02-06	243.59	245.37	239.98	243.28	942358
2024-02-07	244.81	245.80	240.15	241.86	1462983
2024-02-08	251.21	255.00	237.34	252.06	1846078
2024-02-09	252.29	252.76	246.01	249.18	840185
2024-02-12	249.66	256.21	249.66	255.78	671167
2024-02-13	253.91	255.55	246.01	247.94	867739
2024-02-14	250.08	251.45	246.22	250.34	836611
2024-02-15	251.67	260.91	251.14	260.52	1005444
2024-02-16	257.99	260.62	255.58	258.08	1112229
2024-02-20	257.00	258.69	254.33	257.85	710316
2024-02-21	258.10	258.14	253.29	256.64	832829
2024-02-22	259.09	267.47	259.09	265.18	1108961
2024-02-23	265.89	267.64	264.09	265.98	635150
2024-02-26	266.48	267.84	265.23	265.25	537801
2024-02-27	267.40	268.99	265.15	268.33	570379
2024-02-28	266.58	268.65	264.30	267.31	550272
2024-02-29	268.15	275.10	268.15	273.59	1375305
2024-03-01	271.10	272.30	267.82	270.98	838026
2024-03-04	270.14	271.40	267.15	269.17	733664
2024-03-05	268.46	269.43	259.37	260.69	653892
2024-03-06	262.80	267.26	261.68	264.50	530865
2024-03-07	266.95	271.19	265.11	270.95	774224
2024-03-08	272.15	272.97	268.08	270.00	952251
2024-03-11	270.00	270.23	262.98	263.15	638009
2024-03-12	262.53	268.96	261.91	268.19	489794
2024-03-13	267.78	268.90	261.65	261.78	884930
2024-03-14	260.68	261.52	253.84	256.71	693547
2024-03-15	252.57	256.87	251.24	252.94	1286286
2024-03-18	255.11	255.98	252.73	255.07	532162
2024-03-19	254.45	260.09	253.35	259.84	515380
2024-03-20	260.22	264.82	259.25	264.69	502067
2024-03-21	266.68	274.75	265.69	265.98	979832
2024-03-22	266.37	266.84	261.19	264.16	512259
2024-03-25	263.95	264.54	260.96	261.06	658630
2024-03-26	262.43	262.68	260.00	260.47	526766
2024-03-27	263.32	263.32	260.05	262.40	745282
2024-03-28	263.61	268.05	263.61	267.52	706493
2024-04-01	267.98	270.00	260.64	260.73	491533
2024-04-02	257.00	257.54	250.15	255.70	832123
2024-04-03	252.95	257.61	252.95	255.89	658896
2024-04-04	258.77	260.51	251.94	252.04	469404
2024-04-05	251.13	256.47	250.01	256.15	588093
2024-04-08	257.03	259.31	256.64	259.03	561435
2024-04-09	261.55	263.21	259.25	262.74	670445
2024-04-10	254.10	254.10	247.26	248.49	1100867
2024-04-11	251.18	251.66	246.63	249.22	594495
2024-04-12	246.47	248.18	244.01	246.99	699092
2024-04-15	250.05	250.62	240.61	242.92	897555
2024-04-16	242.12	242.12	238.04	238.57	1058410
2024-04-17	241.07	242.88	237.59	237.68	1616366
2024-04-18	215.63	231.41	213.02	217.51	3635752
2024-04-19	216.63	218.21	213.06	216.20	2083206
2024-04-22	220.39	221.33	215.32	218.93	2072017
2024-04-23	219.14	225.47	219.14	224.46	1007495
2024-04-24	224.61	227.75	221.53	225.71	1239562
2024-04-25	223.45	227.78	220.50	226.28	1193864
2024-04-26	226.79	227.90	223.20	223.42	880115
2024-04-29	224.54	226.61	223.06	225.52	600048
2024-04-30	224.33	226.76	220.00	220.19	793076
2024-05-01	220.09	226.02	218.42	220.67	975598
2024-05-02	222.51	225.19	218.91	224.50	535142
2024-05-03	229.48	233.77	226.49	227.05	730987
2024-05-06	230.01	234.03	229.00	231.34	792239
2024-05-07	232.60	239.13	232.60	236.74	901490
2024-05-08	235.07	237.10	233.82	234.30	519654
2024-05-09	234.57	240.37	233.59	239.22	764080
2024-05-10	241.24	243.26	239.03	241.59	747525
2024-05-13	243.48	246.16	241.82	244.73	619783
2024-05-14	247.26	249.96	245.57	247.37	893198
2024-05-15	250.63	254.96	250.63	251.30	747823
2024-05-16	250.48	251.78	248.93	249.94	576220
2024-05-17	250.40	250.46	247.35	248.75	586467
2024-05-20	248.65	253.44	248.65	251.69	530711
2024-05-21	248.88	250.19	235.47	238.05	1785604
2024-05-22	238.00	242.98	236.10	241.72	860142
2024-05-23	243.00	243.00	235.27	237.16	712383
2024-05-24	240.25	240.96	234.24	240.02	612873
2024-05-28	238.59	239.80	235.43	236.51	777758
2024-05-29	233.44	234.95	230.03	230.86	861593
2024-05-30	230.17	231.00	227.72	229.59	561125
2024-05-31	230.10	231.69	227.36	231.39	801550
2024-06-03	231.82	232.60	228.44	231.14	476792
2024-06-04	230.83	234.89	230.13	234.62	493786
2024-06-05	235.56	241.65	234.32	241.30	753105
2024-06-06	241.35	242.64	238.02	239.02	469840
2024-06-07	236.62	237.78	231.29	233.28	711723
2024-06-10	232.33	233.11	230.77	232.75	693842
2024-06-11	231.70	236.62	230.04	230.45	869610
2024-06-12	237.72	252.17	235.59	243.72	908597
2024-06-13	243.48	245.62	242.15	245.20	692018
2024-06-14	243.24	243.60	238.72	241.61	523334
2024-06-17	240.00	241.64	238.25	239.05	1052311
2024-06-18	237.63	242.53	236.35	241.80	691602
2024-06-20	240.97	242.40	237.07	239.77	1257868
2024-06-21	239.64	240.49	236.59	239.74	1535717
2024-06-24	239.72	242.86	238.41	240.33	890786
2024-06-25	241.04	241.46	237.20	237.48	556354
2024-06-26	235.71	237.12	233.29	236.75	607342
2024-06-27	238.02	240.24	236.06	239.81	508379
2024-06-28	240.83	245.71	240.28	242.46	2018481
2024-07-01	242.06	242.52	233.71	236.42	618067
2024-07-02	238.09	240.17	236.40	239.96	544412
2024-07-03	240.48	243.58	239.03	240.41	312956
2024-07-05	238.02	242.31	237.78	242.24	343897
2024-07-08	243.00	243.70	238.47	241.30	483657
2024-07-09	242.54	242.54	238.21	240.26	467900
2024-07-10	240.92	241.43	237.55	239.86	747201
2024-07-11	243.93	253.19	243.58	252.89	886735
2024-07-12	254.80	260.29	252.38	257.97	640520
2024-07-15	258.86	262.62	257.46	258.97	586460
2024-07-16	260.00	264.82	258.04	264.60	651203
2024-07-17	263.37	264.70	259.18	259.25	942141
2024-07-18	264.54	276.69	261.14	264.19	1335168
2024-07-19	264.67	268.62	259.88	260.30	1301033
2024-07-22	262.90	270.25	260.45	269.62	796179
2024-07-23	269.00	269.88	264.36	264.99	510328
2024-07-24	263.72	265.52	260.11	260.89	641189
2024-07-25	263.05	273.68	262.70	267.53	649522
2024-07-26	270.73	272.32	266.77	271.74	615529
2024-07-29	272.44	276.27	271.11	273.93	610874
2024-07-30	276.99	280.27	272.70	278.27	627686
2024-07-31	280.00	282.50	276.30	279.37	604743
2024-08-01	278.60	284.71	276.76	282.10	846467
2024-08-02	277.88	287.14	277.67	284.63	1464955
2024-08-05	279.39	288.24	274.66	278.47	1688144
2024-08-06	279.23	286.19	276.72	279.90	1128192
2024-08-07	283.13	285.32	275.58	276.06	981384
2024-08-08	277.13	281.43	276.78	280.73	974991
2024-08-09	280.54	281.24	277.35	278.43	1060233
2024-08-12	279.28	284.17	278.91	283.59	746585
2024-08-13	286.25	293.13	284.00	292.38	955606
2024-08-14	292.17	296.79	289.84	296.38	624189
2024-08-15	297.29	298.58	290.88	293.54	934084
2024-08-16	293.27	293.34	290.01	292.27	941071
2024-08-19	292.28	295.66	290.98	295.07	504383
2024-08-20	295.65	296.89	292.35	296.58	442699
2024-08-21	296.88	298.43	292.36	298.39	791313
2024-08-22	298.69	298.69	293.52	296.45	607445
2024-08-23	297.34	303.88	295.11	302.17	479845
2024-08-26	303.01	306.88	301.05	301.95	485539
2024-08-27	300.43	304.37	300.43	303.24	442350
2024-08-28	303.00	307.69	300.60	303.62	611405
2024-08-29	303.70	306.31	300.67	303.83	520249
2024-08-30	305.58	307.32	300.87	306.74	798014
2024-09-03	305.25	308.54	299.37	302.65	555460
2024-09-04	302.52	302.99	300.36	302.44	791611
2024-09-05	302.61	302.84	295.90	296.59	891941
2024-09-06	297.05	299.08	291.47	292.08	1344526
2024-09-09	294.78	300.45	293.77	297.39	825626
2024-09-10	298.09	299.18	295.07	297.56	909365
2024-09-11	296.07	298.27	288.85	297.99	593867
2024-09-12	298.45	299.32	294.94	297.77	531681
2024-09-13	299.20	307.02	299.20	306.75	727551
2024-09-16	308.00	309.63	303.96	304.11	816492
2024-09-17	305.30	306.93	297.60	297.81	1368166
2024-09-18	298.29	301.55	295.72	297.57	1230422
2024-09-19	305.30	307.08	301.10	302.19	1833101
2024-09-20	300.46	301.47	297.62	299.09	3150939
2024-09-23	300.42	300.98	297.44	299.48	952300
2024-09-24	298.12	301.60	296.79	300.33	1025542
2024-09-25	300.00	300.15	291.00	292.13	797047
2024-09-26	293.16	294.11	289.76	290.62	1064884
2024-09-27	292.02	292.94	289.47	290.39	745650
2024-09-30	290.90	294.23	289.78	293.86	538203
2024-10-01	294.92	295.49	288.61	290.26	823885
2024-10-02	290.00	293.89	287.25	293.33	1086943
2024-10-03	293.85	294.63	291.30	293.50	807619
2024-10-04	294.09	294.59	280.72	283.60	917124
2024-10-07	284.00	284.29	280.51	282.17	814204
2024-10-08	284.17	287.28	282.51	286.34	515120
2024-10-09	287.05	287.18	283.33	284.24	627978
2024-10-10	282.12	285.97	280.39	283.73	773144
2024-10-11	284.77	286.18	281.79	285.20	689576
2024-10-14	285.20	291.83	283.17	291.16	917815
2024-10-15	293.72	294.92	289.74	290.13	934773
2024-10-16	289.19	292.91	286.42	289.96	1177171
2024-10-17	278.00	285.07	274.80	280.30	2052898
2024-10-18	280.83	284.30	278.95	281.99	1036263
2024-10-21	280.26	281.56	274.30	275.83	1046418
2024-10-22	272.96	275.04	271.37	272.09	1410001
2024-10-23	272.73	276.71	271.38	271.76	930945
2024-10-24	272.91	273.89	270.08	271.76	1077654
2024-10-25	272.92	272.94	268.92	269.89	771473
2024-10-28	272.74	274.47	269.69	270.02	760788
2024-10-29	268.26	271.46	267.23	268.47	966599
2024-10-30	268.45	273.42	267.92	269.32	855176
2024-10-31	268.88	270.12	264.89	265.02	855530
2024-11-01	266.46	269.15	263.95	264.39	844150
2024-11-04	264.99	268.21	263.99	264.69	787659
2024-11-05	264.63	269.93	264.63	269.63	769958
2024-11-06	273.39	275.66	256.41	264.21	2484160
2024-11-07	267.97	270.93	265.14	269.49	1036420
2024-11-08	268.86	273.47	268.86	270.93	656955
2024-11-11	271.87	273.14	269.62	271.00	610351
2024-11-12	270.20	270.83	265.82	267.77	753159
2024-11-13	269.03	270.72	265.61	265.97	629896
2024-11-14	265.77	267.66	261.39	262.21	1022015
2024-11-15	257.81	257.81	247.60	248.27	2114688
2024-11-18	247.64	249.11	243.00	245.29	1587066
2024-11-19	241.85	246.45	241.20	245.03	2096259
2024-11-20	244.22	247.20	241.89	247.08	1174356
2024-11-21	247.08	253.27	246.30	252.51	1010773
2024-11-22	252.88	255.43	252.66	253.58	773327
2024-11-25	256.91	268.94	256.17	263.89	1731956
2024-11-26	260.39	261.34	256.83	258.94	1114128
2024-11-27	260.82	263.14	260.53	261.19	559932
2024-11-29	264.21	264.21	261.39	261.56	734604
2024-12-02	261.42	263.01	258.22	258.70	533911
2024-12-03	258.89	261.33	257.16	261.23	715856
2024-12-04	260.31	263.96	259.58	263.58	697645
2024-12-05	260.93	261.82	258.56	260.78	663688
2024-12-06	263.22	267.67	262.78	266.82	776420
2024-12-09	265.97	267.62	263.12	264.86	1464873
2024-12-10	264.55	266.09	259.70	260.55	933092
2024-12-11	263.17	264.22	260.31	262.74	1084752
2024-12-12	261.66	268.74	261.06	265.29	692210
2024-12-13	265.30	266.01	261.50	265.81	816277
2024-12-16	267.19	273.90	266.74	273.50	1142960
2024-12-17	271.91	277.48	271.10	273.67	1878384
2024-12-18	274.56	279.11	256.69	256.83	1839224
2024-12-19	256.54	259.63	251.80	253.66	1323491
2024-12-20	254.90	262.94	254.58	258.43	1788059
2024-12-23	257.39	259.30	255.68	258.49	480451
2024-12-24	257.39	261.58	254.20	261.27	208666
2024-12-26	258.33	262.00	258.31	258.80	432489
2024-12-27	256.37	259.05	254.68	255.98	406585
2024-12-30	254.85	256.55	250.32	255.22	621300
2024-12-31	256.63	258.09	254.06	254.85	617429
2025-01-02	256.59	257.42	250.28	251.13	666942
2025-01-03	251.09	254.19	249.52	253.39	492236
2025-01-06	253.82	255.66	248.62	248.76	923314
2025-01-07	248.68	249.62	244.46	245.50	1043661
2025-01-08	244.65	248.64	244.28	248.11	853191
2025-01-10	243.17	244.78	242.00	244.35	1206369
2025-01-13	243.12	247.66	242.90	247.56	1028336
2025-01-14	248.89	252.49	248.88	252.34	867932
2025-01-15	259.40	264.54	258.10	263.53	1233107
2025-01-16	263.53	266.98	262.23	264.24	816560
2025-01-17	266.85	267.60	262.63	262.87	712062
2025-01-21	265.50	273.10	265.14	272.27	953076
2025-01-22	272.30	274.09	270.90	271.88	1201862
2025-01-23	271.17	273.14	266.52	268.88	663867
2025-01-24	269.35	271.39	267.79	268.82	592802
2025-01-27	266.53	281.07	266.07	274.94	1337130
2025-01-28	272.30	277.75	270.69	273.35	625977
2025-01-29	273.15	274.98	270.69	271.18	528417
2025-01-30	274.74	279.73	274.74	278.34	592178
2025-01-31	277.24	279.08	274.12	274.78	760541
2025-02-03	268.42	270.00	262.62	267.52	1359817
2025-02-04	265.35	269.41	263.37	266.77	931522
2025-02-05	268.64	270.87	266.74	270.23	1169311
2025-02-06	254.83	260.05	245.66	247.48	4083791
2025-02-07	249.18	250.06	245.26	248.28	1520604
2025-02-10	250.59	254.28	245.77	252.90	1003631
2025-02-11	249.38	253.22	248.66	253.00	796385
2025-02-12	248.18	255.40	247.56	254.36	1250818
2025-02-13	255.30	257.25	249.92	250.87	1697496
2025-02-14	251.42	255.16	249.15	249.50	943637
2025-02-18	249.50	250.22	245.05	246.67	902143
2025-02-19	245.00	246.25	242.64	243.24	1202889
2025-02-20	242.30	244.02	239.70	240.83	1258712
2025-02-21	240.44	240.73	234.32	238.03	849913
2025-02-24	238.94	242.10	236.16	239.87	1006750
2025-02-25	239.47	246.66	239.47	245.39	1569245
2025-02-26	245.90	247.27	242.83	243.62	913361
2025-02-27	243.27	246.26	241.53	242.62	732050
2025-02-28	242.31	245.37	240.31	245.20	960629
2025-03-03	245.22	247.27	242.56	244.51	892113
2025-03-04	244.21	246.77	241.36	243.13	1099229
2025-03-05	242.47	245.30	240.49	244.92	827375
2025-03-06	241.42	246.58	240.32	245.76	1031434
2025-03-07	245.60	255.05	245.58	254.69	1352904
2025-03-10	251.77	260.53	248.95	249.92	1653568
2025-03-11	250.26	250.77	239.32	239.45	1044194
2025-03-12	239.10	240.71	231.40	239.38	1425738
2025-03-13	235.93	237.45	233.92	236.73	940556
2025-03-14	236.51	238.34	235.01	235.92	1017843
2025-03-17	237.83	241.63	237.40	240.26	752444
2025-03-18	238.44	238.44	233.39	235.63	1012913
2025-03-19	237.24	242.34	236.68	242.26	1550223
2025-03-20	244.44	245.94	240.57	243.45	1342193
2025-03-21	242.67	244.66	239.37	244.00	1391188
2025-03-24	245.51	247.87	243.36	245.36	1169434
2025-03-25	245.03	245.87	241.69	243.32	1411601
2025-03-26	243.11	246.26	240.31	241.73	731311
2025-03-27	241.90	244.70	240.41	243.81	621732
2025-03-28	243.93	244.37	239.85	240.33	664284
2025-03-31	242.07	244.80	238.44	243.56	737107
2025-04-01	243.56	244.54	240.32	243.86	733391
2025-04-02	242.00	248.17	241.00	247.57	908132
2025-04-03	242.26	245.75	231.27	231.80	1281369
2025-04-04	225.00	226.35	209.89	210.07	2944368
2025-04-07	207.95	218.95	202.23	208.69	2018843
2025-04-08	215.16	216.56	202.01	205.50	1305572
2025-04-09	201.11	226.13	199.98	224.44	1579847
2025-04-10	221.95	221.95	209.24	217.73	1376397
2025-04-11	215.85	220.58	210.40	220.24	1593983
2025-04-14	224.55	226.58	221.87	224.32	891586
2025-04-15	224.30	227.98	223.31	225.55	867472
2025-04-16	223.58	225.95	217.14	219.28	1269126
2025-04-17	218.91	223.39	216.92	221.25	1458645
2025-04-21	217.89	221.43	213.55	215.29	1475908
2025-04-22	241.27	248.82	232.73	245.08	1994891
2025-04-23	248.88	255.41	246.88	249.31	1372255
2025-04-24	251.65	258.50	247.02	257.20	1185430
2025-04-25	257.92	259.83	254.22	256.48	1118423
2025-04-28	256.61	259.08	253.37	256.33	690916
2025-04-29	255.06	259.14	255.02	258.66	848800
2025-04-30	256.40	260.80	253.79	260.13	958564
2025-05-01	258.73	263.26	256.71	260.61	773622
2025-05-02	264.30	266.60	262.84	264.33	788991
2025-05-05	262.18	266.29	259.58	262.35	563317
2025-05-06	259.10	264.06	259.06	262.18	596149
2025-05-07	261.54	266.67	261.54	266.06	749751
2025-05-08	268.40	273.81	267.11	271.16	809797
2025-05-09	270.52	270.95	267.74	269.91	795249
2025-05-12	275.47	277.31	273.04	276.37	750396
2025-05-13	280.00	280.00	272.52	273.76	887046
2025-05-14	273.10	273.10	269.43	271.07	708727
2025-05-15	272.12	275.81	270.69	275.16	652340
2025-05-16	275.85	278.94	272.35	278.68	619203
2025-05-19	274.01	281.03	274.01	280.54	801017
2025-05-20	278.54	281.02	266.05	277.02	1288469
2025-05-21	272.50	273.76	257.47	258.52	2198231
2025-05-22	258.61	263.74	256.07	262.91	1228502
2025-05-23	260.35	263.30	259.57	262.19	660179
2025-05-27	266.87	267.84	256.92	258.39	1099850
2025-05-28	257.80	264.05	257.18	262.14	942077
2025-05-29	263.94	263.98	259.16	263.05	524928
2025-05-30	262.43	265.55	260.78	264.19	1046534
2025-06-02	260.98	261.57	256.98	261.41	575552
2025-06-03	261.35	263.93	257.81	263.47	605777
2025-06-04	263.88	268.54	262.31	267.00	760679
2025-06-05	267.81	272.07	265.07	266.20	852657
2025-06-06	267.21	269.27	265.95	268.31	659815
2025-06-09	269.32	270.75	265.63	268.52	630002
2025-06-10	271.26	273.60	270.13	271.92	632229
2025-06-11	271.92	274.33	270.11	271.50	726568
2025-06-12	271.12	271.12	267.03	268.97	609291
2025-06-13	264.46	268.34	263.56	264.29	663685

Explore More About EFX

Coins representing dividend payouts and trends

EFX Dividend History

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

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

EFX Stock Split History

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

Graph showing historical stock prices and market trends

EFX Historical Prices

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

Web Analytics