FRT Historical Prices

Summary

Key Stock Metrics

95.98

(April 16, 2024)

52-Week Low

118.34

(September 16, 2024)

52-Week High

171.08

(July 29, 2016)

All-Time High

97.23

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	27.00	27.38	26.75	27.00	33200
1993-06-03	27.00	27.00	26.75	27.00	12400
1993-06-04	27.00	27.00	26.25	26.88	21600
1993-06-07	27.00	27.38	27.00	27.38	55000
1993-06-08	27.25	27.63	26.88	27.13	92300
1993-06-09	27.25	27.50	26.88	27.13	44700
1993-06-10	27.25	27.38	27.00	27.25	58100
1993-06-11	27.00	27.13	26.75	26.75	9300
1993-06-14	27.13	27.50	26.88	26.88	133000
1993-06-15	27.00	27.00	26.63	26.88	12900
1993-06-16	26.88	27.00	26.50	26.50	26800
1993-06-17	26.63	26.63	26.25	26.50	12800
1993-06-18	26.75	26.75	26.38	26.38	29700
1993-06-21	25.88	26.50	25.63	26.50	18600
1993-06-22	26.50	26.88	26.50	26.63	21400
1993-06-23	26.75	26.88	26.50	26.50	68200
1993-06-24	26.50	27.00	26.50	26.63	572400
1993-06-25	26.75	27.00	26.63	26.63	18800
1993-06-28	26.50	26.75	26.25	26.50	48600
1993-06-29	26.50	26.50	26.00	26.38	33800
1993-06-30	26.38	26.75	26.13	26.75	17900
1993-07-01	26.75	26.88	26.25	26.38	22300
1993-07-02	26.63	26.75	26.25	26.50	43000
1993-07-06	26.75	26.75	26.25	26.63	63500
1993-07-07	26.63	27.25	26.63	26.88	21400
1993-07-08	27.13	27.13	26.50	26.50	49600
1993-07-09	26.75	27.00	26.63	27.00	37800
1993-07-12	27.00	27.25	26.75	27.25	31900
1993-07-13	27.25	27.38	27.13	27.13	69200
1993-07-14	27.13	27.63	27.13	27.63	28400
1993-07-15	27.38	27.75	27.25	27.75	34000
1993-07-16	27.75	28.00	27.38	28.00	27700
1993-07-19	27.75	27.88	27.50	27.75	25700
1993-07-20	27.75	27.88	27.50	27.50	44900
1993-07-21	27.50	27.63	27.25	27.38	26200
1993-07-22	27.50	28.00	27.38	27.63	33800
1993-07-23	27.63	27.88	27.38	27.88	21600
1993-07-26	27.63	27.88	27.00	27.50	42000
1993-07-27	27.50	27.63	27.25	27.25	10900
1993-07-28	27.25	27.75	27.00	27.25	21800
1993-07-29	27.25	27.75	26.75	27.38	28400
1993-07-30	27.38	27.50	27.13	27.13	12000
1993-08-02	27.13	27.25	27.00	27.00	15200
1993-08-03	27.00	27.38	27.00	27.25	17200
1993-08-04	27.25	27.50	26.88	27.25	19200
1993-08-05	27.25	27.38	27.00	27.13	11500
1993-08-06	27.25	27.38	26.00	26.38	138700
1993-08-09	26.25	26.88	26.00	26.25	89200
1993-08-10	25.88	26.50	25.50	26.25	127500
1993-08-11	26.38	27.38	26.38	27.00	46100
1993-08-12	27.00	27.25	26.50	26.75	8500
1993-08-13	26.88	27.13	26.63	27.13	23700
1993-08-16	27.00	27.13	27.00	27.00	60300
1993-08-17	27.00	27.88	27.00	27.50	22800
1993-08-18	27.50	27.63	27.38	27.38	39400
1993-08-19	27.25	27.38	27.13	27.13	39200
1993-08-20	27.38	27.38	26.75	27.00	42600
1993-08-23	26.88	27.13	26.88	27.13	23100
1993-08-24	27.13	27.13	26.88	27.00	20700
1993-08-25	27.00	27.13	26.88	26.88	47800
1993-08-26	26.88	27.00	26.88	27.00	19200
1993-08-27	27.00	27.00	26.63	27.00	11100
1993-08-30	27.00	27.38	26.88	27.38	49700
1993-08-31	27.38	27.50	27.13	27.50	53300
1993-09-01	27.50	27.50	27.25	27.50	39900
1993-09-02	27.50	27.75	27.25	27.50	28600
1993-09-03	27.75	27.75	27.25	27.38	15200
1993-09-07	27.38	27.75	27.38	27.50	38700
1993-09-08	27.38	27.63	27.25	27.63	20100
1993-09-09	27.63	28.13	27.63	28.13	58900
1993-09-10	28.00	29.00	28.00	28.75	49100
1993-09-13	28.88	29.50	28.75	29.13	63000
1993-09-14	29.38	30.00	28.88	29.50	67200
1993-09-15	29.50	29.88	29.25	29.88	50100
1993-09-16	29.88	30.00	29.50	29.63	41500
1993-09-17	29.50	30.25	29.50	30.00	51600
1993-09-20	29.25	29.88	29.25	29.75	22300
1993-09-21	29.50	29.75	29.13	29.13	25400
1993-09-22	29.13	29.75	29.13	29.63	26800
1993-09-23	29.63	29.88	29.63	29.75	25100
1993-09-24	29.88	29.88	29.50	29.75	23600
1993-09-27	29.88	29.88	29.38	29.63	23400
1993-09-28	29.75	29.75	29.38	29.50	57900
1993-09-29	29.63	29.63	29.25	29.63	37200
1993-09-30	29.75	29.88	29.63	29.88	68900
1993-10-01	29.88	29.88	29.25	29.50	14600
1993-10-04	29.25	29.50	29.13	29.25	51300
1993-10-05	29.38	29.63	29.13	29.38	70500
1993-10-06	29.25	29.63	29.25	29.63	29100
1993-10-07	29.38	29.50	29.13	29.38	21100
1993-10-08	29.38	29.38	28.88	29.25	19700
1993-10-11	29.25	29.25	28.88	29.00	12500
1993-10-12	29.00	29.25	28.88	29.00	24300
1993-10-13	28.88	28.88	28.63	28.75	20700
1993-10-14	28.50	29.13	28.25	29.13	40100
1993-10-15	29.13	29.38	29.13	29.25	36200
1993-10-18	29.50	29.50	29.13	29.25	49500
1993-10-19	29.25	29.25	28.63	29.00	24500
1993-10-20	28.75	29.50	28.75	29.50	88700
1993-10-21	29.25	29.50	29.13	29.38	17200
1993-10-22	29.25	29.50	29.25	29.25	16800
1993-10-25	29.50	29.50	29.25	29.50	31800
1993-10-26	29.38	29.38	29.13	29.25	29000
1993-10-27	29.25	29.25	28.88	28.88	42700
1993-10-28	28.88	29.00	28.00	28.38	40900
1993-10-29	27.88	28.13	27.00	27.25	57900
1993-11-01	27.25	27.63	27.25	27.63	28300
1993-11-02	27.50	27.75	27.38	27.63	34600
1993-11-03	27.63	27.75	27.25	27.50	12200
1993-11-04	27.50	27.50	26.50	26.50	27400
1993-11-05	26.50	27.63	26.38	27.13	35700
1993-11-08	27.13	27.25	27.00	27.25	15200
1993-11-09	27.13	27.63	27.00	27.50	56600
1993-11-10	27.38	27.50	27.25	27.25	27600
1993-11-11	27.38	27.38	27.00	27.25	45500
1993-11-12	27.25	27.25	27.00	27.13	19100
1993-11-15	27.13	27.13	26.25	26.25	49800
1993-11-16	26.13	26.25	25.75	26.00	29400
1993-11-17	26.25	26.38	26.00	26.25	42600
1993-11-18	26.50	27.00	26.25	26.63	9300
1993-11-19	26.50	26.63	25.50	25.75	76000
1993-11-22	25.75	25.75	24.75	24.75	31800
1993-11-23	25.38	26.63	25.13	26.63	46400
1993-11-24	26.38	26.50	25.75	25.75	24600
1993-11-26	25.50	25.88	25.50	25.88	8600
1993-11-29	26.13	26.50	26.13	26.13	25200
1993-11-30	26.13	26.50	26.13	26.38	31400
1993-12-01	26.38	27.00	26.00	26.75	39000
1993-12-02	26.50	26.63	26.50	26.63	36200
1993-12-03	26.63	26.75	26.25	26.38	55600
1993-12-06	26.63	26.63	26.38	26.50	34600
1993-12-07	26.50	26.63	26.50	26.63	13000
1993-12-08	26.75	27.00	26.50	26.50	49600
1993-12-09	26.38	26.63	26.25	26.63	43100
1993-12-10	26.50	26.63	26.25	26.50	18000
1993-12-13	26.50	26.63	26.25	26.50	31700
1993-12-14	26.13	26.38	26.00	26.00	46100
1993-12-15	26.13	26.13	25.63	25.88	27900
1993-12-16	25.63	25.75	25.63	25.75	121600
1993-12-17	25.75	26.00	25.63	26.00	66900
1993-12-20	26.00	26.25	25.75	26.00	32800
1993-12-21	26.00	26.00	25.13	25.25	33300
1993-12-22	25.50	25.88	25.25	25.88	66400
1993-12-23	25.88	25.88	25.38	25.63	22800
1993-12-27	25.63	25.63	25.00	25.25	127000
1993-12-28	24.75	24.75	24.50	24.75	39200
1993-12-29	24.75	24.75	24.25	24.63	58900
1993-12-30	24.63	24.63	24.13	24.50	95800
1993-12-31	24.75	25.00	24.63	25.00	29900
1994-01-03	24.75	25.75	24.38	24.75	102300
1994-01-04	24.75	25.50	24.75	25.50	35400
1994-01-05	25.50	26.25	25.38	26.00	62100
1994-01-06	26.00	26.25	25.50	25.88	74400
1994-01-07	25.63	26.00	25.38	26.00	11900
1994-01-10	26.00	26.13	25.75	26.13	31200
1994-01-11	26.13	26.13	25.88	26.00	27500
1994-01-12	25.88	26.13	25.50	26.13	92200
1994-01-13	26.13	26.38	26.00	26.13	23700
1994-01-14	26.38	26.63	26.25	26.63	13700
1994-01-17	26.63	26.75	26.38	26.75	19300
1994-01-18	26.50	26.63	25.75	25.75	23600
1994-01-19	25.75	26.25	25.38	26.00	23600
1994-01-20	26.25	26.25	25.25	25.25	69400
1994-01-21	25.13	25.50	25.13	25.38	28000
1994-01-24	25.13	25.38	24.88	25.00	65800
1994-01-25	25.00	25.00	24.75	25.00	14900
1994-01-26	24.63	25.00	24.50	24.88	16900
1994-01-27	25.00	25.25	24.88	25.25	81000
1994-01-28	25.25	25.50	24.63	24.75	50400
1994-01-31	25.00	25.00	24.13	24.13	71000
1994-02-01	24.00	24.00	23.00	23.88	184500
1994-02-02	23.75	24.38	23.75	24.13	78800
1994-02-03	24.13	25.00	23.75	24.63	109200
1994-02-04	24.75	24.88	24.25	24.63	44900
1994-02-07	24.75	26.00	24.13	26.00	102100
1994-02-08	25.75	25.88	25.38	25.88	55800
1994-02-09	25.75	26.00	25.63	25.75	67800
1994-02-10	25.50	26.13	25.25	26.13	29700
1994-02-11	26.00	26.75	26.00	26.75	70900
1994-02-14	26.88	26.88	26.13	26.25	53300
1994-02-15	26.38	26.63	26.00	26.00	46600
1994-02-16	26.00	26.38	26.00	26.13	12100
1994-02-17	26.00	26.13	25.75	26.13	34200
1994-02-18	26.00	26.38	25.88	26.25	30400
1994-02-22	26.38	26.75	26.25	26.75	41600
1994-02-23	26.75	27.50	26.50	27.50	98900
1994-02-24	27.75	27.88	27.13	27.50	54900
1994-02-25	27.00	27.50	26.63	27.25	35300
1994-02-28	27.38	27.88	27.25	27.88	19900
1994-03-01	27.75	27.88	27.50	27.63	55200
1994-03-02	27.63	27.75	27.13	27.63	36100
1994-03-03	27.63	27.63	27.25	27.38	42700
1994-03-04	27.13	27.75	27.13	27.75	42500
1994-03-07	27.88	29.50	27.88	28.13	92200
1994-03-08	28.13	28.75	28.13	28.63	16100
1994-03-09	28.63	28.63	28.50	28.63	47000
1994-03-10	28.63	28.63	27.75	28.00	33900
1994-03-11	28.00	28.13	27.75	28.13	25400
1994-03-14	28.25	28.50	28.25	28.25	39200
1994-03-15	28.25	28.38	27.38	27.50	27400
1994-03-16	27.50	28.00	27.38	28.00	36600
1994-03-17	27.88	27.88	27.50	27.75	7900
1994-03-18	28.00	28.00	27.50	27.88	25700
1994-03-21	27.63	27.63	26.50	26.50	19400
1994-03-22	26.50	27.00	26.38	27.00	44000
1994-03-23	26.75	27.00	26.38	27.00	21000
1994-03-24	27.25	27.25	26.88	27.25	6500
1994-03-25	27.38	27.38	27.00	27.25	5200
1994-03-28	27.38	27.38	26.25	26.38	35400
1994-03-29	26.38	26.38	25.88	26.00	22100
1994-03-30	25.75	25.75	24.50	24.75	1191400
1994-03-31	25.00	25.00	23.50	24.63	249200
1994-04-04	23.50	24.25	23.50	23.75	209300
1994-04-05	24.25	25.00	24.13	24.50	96600
1994-04-06	24.38	24.75	24.38	24.63	56500
1994-04-07	24.75	25.13	24.75	25.13	64000
1994-04-08	24.88	25.25	24.75	25.00	157000
1994-04-11	25.25	25.25	24.63	24.75	15100
1994-04-12	24.75	24.88	24.25	24.38	95400
1994-04-13	24.50	24.75	24.00	24.38	51600
1994-04-14	24.38	24.63	24.25	24.25	17500
1994-04-15	24.00	24.88	24.00	24.75	37200
1994-04-18	24.88	24.88	24.38	24.75	50600
1994-04-19	24.88	24.88	24.50	24.50	27900
1994-04-20	24.38	24.75	24.38	24.63	30300
1994-04-21	24.63	24.88	24.63	24.63	21500
1994-04-22	24.75	24.75	24.50	24.63	38100
1994-04-25	24.75	25.00	24.63	24.88	57900
1994-04-26	24.88	25.00	24.63	24.75	22000
1994-04-28	24.75	24.88	24.00	24.25	48000
1994-04-29	24.38	24.75	24.25	24.63	15400
1994-05-02	24.75	24.88	24.38	24.63	45900
1994-05-03	24.75	25.00	24.75	25.00	117000
1994-05-04	24.75	25.00	24.75	24.88	24800
1994-05-05	24.88	24.88	24.50	24.75	16500
1994-05-06	24.63	24.75	24.25	24.75	26800
1994-05-09	24.75	24.75	24.00	24.25	26200
1994-05-10	24.50	25.13	24.50	24.88	72600
1994-05-11	24.88	25.00	24.75	24.88	33900
1994-05-12	24.88	25.25	24.75	25.25	25500
1994-05-13	25.00	25.25	24.63	25.25	70500
1994-05-16	25.50	25.50	25.00	25.13	25400
1994-05-17	25.00	25.13	25.00	25.00	68300
1994-05-18	24.88	25.25	24.88	25.13	23900
1994-05-19	25.00	25.00	24.63	24.63	39300
1994-05-20	24.75	25.25	24.75	25.25	17400
1994-05-23	25.25	25.38	25.13	25.25	33300
1994-05-24	25.38	25.63	25.00	25.25	22600
1994-05-25	25.00	25.25	25.00	25.25	34800
1994-05-26	25.25	25.25	25.13	25.13	23500
1994-05-27	25.13	25.50	25.13	25.25	45700
1994-05-31	25.25	25.25	25.13	25.13	11600
1994-06-01	25.00	25.25	24.88	25.13	16400
1994-06-02	25.25	25.25	24.88	24.88	41100
1994-06-03	24.63	25.13	24.63	25.13	14500
1994-06-06	25.00	25.38	25.00	25.13	45300
1994-06-07	25.25	25.50	25.13	25.38	27900
1994-06-08	25.50	25.50	25.25	25.50	47400
1994-06-09	25.50	25.50	25.00	25.13	14900
1994-06-10	25.13	25.63	25.00	25.63	43400
1994-06-13	25.63	25.75	25.38	25.38	35800
1994-06-14	25.38	25.63	25.38	25.63	79400
1994-06-15	25.50	25.75	25.50	25.50	50500
1994-06-16	25.63	25.88	25.50	25.75	75000
1994-06-17	25.88	25.88	25.63	25.63	53400
1994-06-20	25.88	25.88	25.63	25.63	47100
1994-06-21	25.25	25.38	25.25	25.25	37400
1994-06-22	25.25	25.38	24.75	24.75	108200
1994-06-23	25.00	25.00	24.75	24.88	22400
1994-06-24	24.88	24.88	24.75	24.75	11900
1994-06-27	24.75	24.75	24.50	24.63	20700
1994-06-28	24.63	25.00	24.63	24.88	56000
1994-06-29	24.88	25.63	24.88	25.50	54700
1994-06-30	25.63	25.63	25.50	25.63	45000
1994-07-01	26.00	26.13	25.88	26.13	84600
1994-07-05	26.13	26.13	25.88	26.00	98800
1994-07-06	26.00	26.00	25.50	25.75	25100
1994-07-07	25.75	25.88	25.75	25.88	24400
1994-07-08	25.88	26.00	25.75	25.88	47900
1994-07-11	25.88	26.00	25.75	26.00	23400
1994-07-12	26.00	26.00	25.75	26.00	18600
1994-07-13	26.00	26.00	25.75	25.75	12200
1994-07-14	25.88	26.00	25.75	26.00	23000
1994-07-15	26.00	26.00	25.75	26.00	33700
1994-07-18	26.00	26.00	25.88	25.88	26700
1994-07-19	26.00	26.13	25.88	26.00	22600
1994-07-20	26.13	26.13	25.63	25.75	45100
1994-07-21	25.75	25.88	25.63	25.63	19600
1994-07-22	25.75	25.75	25.63	25.75	12100
1994-07-25	25.75	25.88	25.63	25.75	13100
1994-07-26	25.75	25.75	25.25	25.50	74400
1994-07-27	25.63	25.63	25.25	25.38	31800
1994-07-28	25.50	25.88	25.13	25.13	31800
1994-07-29	25.38	25.63	24.88	24.88	23100
1994-08-01	25.00	25.38	25.00	25.38	22500
1994-08-02	25.63	25.63	25.00	25.13	20900
1994-08-03	25.00	25.38	25.00	25.13	10900
1994-08-04	25.13	25.25	25.13	25.25	12500
1994-08-05	25.00	25.63	25.00	25.38	12700
1994-08-08	25.63	25.63	25.25	25.50	16400
1994-08-09	25.50	25.75	25.25	25.25	29900
1994-08-10	25.50	25.75	25.38	25.50	15700
1994-08-11	25.50	25.63	24.38	24.75	295300
1994-08-12	24.75	24.75	23.50	24.00	40300
1994-08-15	24.00	24.13	23.75	23.75	79800
1994-08-16	23.88	24.38	23.88	24.13	26400
1994-08-17	24.00	24.00	23.75	23.88	49300
1994-08-18	24.00	24.00	23.13	23.13	75600
1994-08-19	23.25	23.25	22.75	23.00	52500
1994-08-22	23.00	23.13	22.38	22.75	38000
1994-08-23	22.88	23.00	22.38	22.63	43600
1994-08-24	22.63	23.00	21.50	22.00	80800
1994-08-25	22.50	23.00	22.13	23.00	108300
1994-08-26	23.00	23.00	22.50	22.63	50800
1994-08-29	22.88	23.50	22.75	23.25	23200
1994-08-30	23.38	23.38	22.75	23.00	28400
1994-08-31	23.25	23.50	23.25	23.38	28000
1994-09-01	23.63	23.63	23.00	23.25	128400
1994-09-02	23.13	23.38	22.50	22.50	157000
1994-09-06	22.50	22.88	22.38	22.50	228100
1994-09-07	22.63	22.75	22.38	22.63	24500
1994-09-08	22.75	23.13	22.63	22.75	20100
1994-09-09	22.88	22.88	22.50	22.50	16700
1994-09-12	22.75	22.88	22.38	22.50	30600
1994-09-13	22.38	22.75	22.38	22.38	25100
1994-09-14	22.63	22.75	22.38	22.38	25000
1994-09-15	22.50	22.63	22.38	22.63	85900
1994-09-16	22.50	22.88	22.50	22.88	78600
1994-09-19	22.88	22.88	22.50	22.63	78100
1994-09-20	22.38	22.50	21.75	22.13	59000
1994-09-21	22.13	22.38	22.00	22.00	30600
1994-09-22	22.00	22.00	21.63	22.00	79000
1994-09-23	22.00	22.25	21.75	21.75	46800
1994-09-26	21.75	21.88	21.63	21.63	59300
1994-09-27	21.75	21.75	21.38	21.38	50100
1994-09-28	21.38	21.63	21.38	21.63	40700
1994-09-29	21.50	21.88	21.38	21.50	185700
1994-09-30	21.38	21.50	21.00	21.38	91000
1994-10-03	21.00	21.38	20.88	20.88	33300
1994-10-04	21.00	21.00	20.25	20.38	53900
1994-10-05	20.38	20.38	19.63	20.13	91200
1994-10-06	20.25	20.38	20.13	20.13	24100
1994-10-07	20.38	20.63	20.25	20.25	29600
1994-10-10	20.00	20.63	20.00	20.38	31800
1994-10-11	20.63	20.75	20.38	20.63	25700
1994-10-12	20.75	20.75	20.50	20.50	22200
1994-10-13	20.38	20.75	20.38	20.50	71300
1994-10-14	20.50	20.75	20.38	20.63	46300
1994-10-17	20.88	20.88	20.63	20.63	42000
1994-10-18	20.88	20.88	20.38	20.50	48000
1994-10-19	20.38	21.00	20.38	20.88	165900
1994-10-20	21.00	21.00	20.75	20.75	56800
1994-10-21	20.75	20.88	20.50	20.50	57700
1994-10-24	20.50	20.75	20.50	20.50	25300
1994-10-25	20.38	20.63	20.13	20.38	58200
1994-10-26	20.38	20.88	20.38	20.38	51700
1994-10-27	20.50	20.63	20.38	20.50	44000
1994-10-28	20.75	21.13	20.63	21.00	20200
1994-10-31	20.88	21.38	20.88	21.38	27400
1994-11-01	21.00	21.38	20.88	21.13	24000
1994-11-02	21.00	21.38	21.00	21.25	147000
1994-11-03	21.50	21.63	21.13	21.13	159200
1994-11-04	21.13	21.25	21.13	21.13	15000
1994-11-07	21.13	21.25	20.75	20.75	23600
1994-11-08	20.75	21.13	20.75	20.88	62600
1994-11-09	20.88	21.13	20.88	21.00	17900
1994-11-10	20.88	21.00	20.50	20.63	38100
1994-11-11	20.75	21.00	20.75	20.88	12100
1994-11-14	21.13	21.13	21.00	21.13	72200
1994-11-15	21.13	21.25	20.88	21.00	45700
1994-11-16	21.13	21.13	20.88	20.88	15200
1994-11-17	20.75	21.00	20.63	20.88	34900
1994-11-18	20.63	21.00	20.63	20.88	19000
1994-11-21	20.88	20.88	20.63	20.63	29700
1994-11-22	20.50	20.63	20.13	20.25	39900
1994-11-23	20.50	20.63	20.38	20.50	18000
1994-11-25	20.50	21.13	20.50	21.13	11000
1994-11-28	21.13	21.25	20.88	21.13	16500
1994-11-29	21.13	21.13	20.75	20.88	44000
1994-11-30	20.88	21.13	20.75	21.00	38700
1994-12-01	21.00	21.00	20.88	20.88	21700
1994-12-02	21.00	21.25	20.75	21.00	45300
1994-12-05	21.13	21.25	20.75	20.75	32200
1994-12-06	20.75	20.88	20.63	20.63	27300
1994-12-07	20.63	21.13	20.38	21.00	123600
1994-12-08	21.00	21.38	21.00	21.25	39900
1994-12-09	21.13	21.25	21.00	21.00	81000
1994-12-12	21.00	21.50	21.00	21.38	77500
1994-12-13	21.50	21.75	21.25	21.25	46100
1994-12-14	21.25	21.75	21.13	21.63	128000
1994-12-15	21.63	22.75	21.63	22.75	102500
1994-12-16	23.00	23.75	22.88	23.00	43700
1994-12-19	23.00	23.00	22.75	23.00	58600
1994-12-20	23.00	23.00	22.75	22.75	25700
1994-12-21	22.88	22.88	22.13	22.13	111600
1994-12-22	22.13	22.13	21.88	22.13	29300
1994-12-23	22.00	22.13	21.88	21.88	99200
1994-12-27	21.50	21.50	20.63	21.13	82800
1994-12-28	20.88	20.88	20.50	20.63	50200
1994-12-29	20.88	20.88	20.75	20.75	23300
1994-12-30	20.75	20.88	20.63	20.63	53800
1995-01-03	20.88	21.13	20.88	21.00	17700
1995-01-04	20.88	21.00	20.75	20.88	152700
1995-01-05	20.75	21.13	20.75	21.13	170300
1995-01-06	21.13	21.13	20.88	21.00	129200
1995-01-09	21.13	21.25	20.88	21.13	187400
1995-01-10	20.88	20.88	20.50	20.50	51800
1995-01-11	20.63	20.63	20.25	20.50	28700
1995-01-12	20.25	20.63	20.25	20.63	33500
1995-01-13	20.75	20.88	20.50	20.88	62700
1995-01-16	21.25	21.25	20.75	20.75	49300
1995-01-17	20.75	21.00	20.75	20.75	35800
1995-01-18	20.75	20.88	20.63	20.63	76100
1995-01-19	20.75	21.00	20.63	20.75	29300
1995-01-20	20.88	20.88	20.75	20.75	38800
1995-01-23	20.75	20.88	20.63	20.63	13100
1995-01-24	20.63	20.63	20.38	20.38	58900
1995-01-25	20.50	20.50	20.38	20.50	12300
1995-01-26	20.38	20.88	20.38	20.88	26300
1995-01-27	20.88	21.00	20.88	21.00	30300
1995-01-30	21.00	21.00	20.88	20.88	9500
1995-01-31	20.88	21.00	20.88	20.88	25000
1995-02-01	20.88	21.00	20.75	20.88	42100
1995-02-02	21.00	21.00	20.88	21.00	38200
1995-02-03	21.00	21.38	20.88	21.13	134200
1995-02-06	21.13	21.25	21.00	21.13	33600
1995-02-07	21.00	21.13	20.88	21.00	43200
1995-02-08	21.00	21.00	20.88	20.88	51600
1995-02-09	20.88	21.00	20.75	20.88	52700
1995-02-10	20.88	21.00	20.75	20.88	40000
1995-02-13	20.88	21.00	20.88	20.88	37300
1995-02-14	21.00	21.00	20.75	20.75	31100
1995-02-15	20.88	20.88	20.75	20.75	72400
1995-02-16	20.75	21.00	20.75	20.88	54800
1995-02-17	21.00	21.00	20.88	20.88	83800
1995-02-21	20.75	21.00	20.75	20.88	36100
1995-02-22	20.88	21.00	20.75	20.75	135200
1995-02-23	20.88	20.88	20.63	20.75	173500
1995-02-24	20.88	21.13	20.88	21.00	93100
1995-02-27	21.13	21.25	20.75	20.88	113900
1995-02-28	20.88	21.13	20.88	21.13	33400
1995-03-01	21.13	21.13	20.88	21.13	32200
1995-03-02	21.13	22.00	21.13	21.38	33900
1995-03-03	21.38	21.38	21.00	21.13	16900
1995-03-06	21.13	21.25	20.88	21.00	63800
1995-03-07	20.88	21.13	20.88	20.88	23200
1995-03-08	20.88	21.13	20.75	20.88	43000
1995-03-09	21.13	21.25	21.00	21.00	176400
1995-03-10	21.13	21.13	20.50	20.88	24700
1995-03-13	20.88	20.88	20.38	20.88	19100
1995-03-14	20.88	21.00	20.75	21.00	15800
1995-03-15	20.88	21.13	20.75	20.88	52300
1995-03-16	20.88	21.25	20.88	21.00	52600
1995-03-17	21.13	21.25	20.88	21.25	52100
1995-03-20	20.75	20.88	20.75	20.75	20200
1995-03-21	20.88	20.88	20.75	20.75	27300
1995-03-22	20.75	20.88	20.63	20.75	34900
1995-03-23	20.88	20.88	20.63	20.75	15900
1995-03-24	20.75	20.88	20.75	20.75	20800
1995-03-27	20.75	20.88	20.75	20.88	16800
1995-03-28	20.75	20.88	20.63	20.75	61600
1995-03-29	20.88	20.88	20.75	20.75	84700
1995-03-30	20.75	20.88	20.63	20.88	23900
1995-03-31	20.75	21.25	20.75	21.25	33700
1995-04-03	21.00	21.25	20.63	21.00	34300
1995-04-04	21.13	21.13	21.00	21.00	13800
1995-04-05	20.88	21.00	20.75	20.75	32300
1995-04-06	20.75	20.88	20.75	20.75	37200
1995-04-07	20.88	20.88	20.75	20.75	11500
1995-04-10	20.88	21.13	20.75	21.00	21700
1995-04-11	21.00	21.00	20.88	20.88	21500
1995-04-12	20.88	21.13	20.88	21.13	22300
1995-04-13	21.13	21.13	21.00	21.13	7800
1995-04-17	21.13	21.25	21.00	21.00	12100
1995-04-18	21.13	21.13	20.88	20.88	22100
1995-04-19	20.88	21.00	20.25	20.38	33600
1995-04-20	20.38	20.50	20.13	20.25	29700
1995-04-21	20.00	20.00	19.75	19.75	33000
1995-04-24	19.75	20.13	19.75	20.00	27500
1995-04-25	20.00	20.25	20.00	20.00	29500
1995-04-26	20.13	20.25	20.00	20.00	50600
1995-04-27	20.00	20.13	19.88	20.13	21500
1995-04-28	20.13	20.38	20.00	20.25	119400
1995-05-01	20.25	20.38	20.00	20.00	52600
1995-05-02	19.88	20.13	19.88	20.13	42400
1995-05-03	20.13	20.38	20.00	20.25	43500
1995-05-04	20.50	20.75	20.38	20.38	34700
1995-05-05	20.25	20.63	20.25	20.63	26100
1995-05-08	20.63	20.75	20.50	20.50	21000
1995-05-09	20.50	21.13	20.50	21.13	80300
1995-05-10	21.25	22.63	21.25	22.00	175300
1995-05-11	22.13	22.25	22.00	22.00	62700
1995-05-12	22.00	22.13	21.63	21.63	26200
1995-05-15	21.63	22.13	21.50	22.00	21800
1995-05-16	22.00	22.13	21.75	22.13	23800
1995-05-17	22.25	22.25	21.50	21.50	26100
1995-05-18	21.50	21.75	20.88	20.88	29800
1995-05-19	20.88	21.25	20.75	21.25	31900
1995-05-22	21.25	21.75	21.13	21.75	19400
1995-05-23	21.88	21.88	21.50	21.75	40500
1995-05-24	21.75	21.88	21.13	21.13	33100
1995-05-25	21.13	21.25	21.13	21.13	137900
1995-05-26	21.38	21.38	21.00	21.38	22300
1995-05-30	21.25	21.38	21.25	21.38	18000
1995-05-31	21.38	21.50	21.13	21.25	63900
1995-06-01	21.38	21.38	21.25	21.38	22600
1995-06-02	21.38	21.75	21.13	21.63	92700
1995-06-05	21.75	21.88	21.75	21.75	89200
1995-06-06	21.88	22.00	21.63	21.63	91800
1995-06-07	21.75	21.75	21.63	21.63	29700
1995-06-08	21.63	21.75	21.50	21.63	25000
1995-06-09	21.63	21.63	21.50	21.50	23400
1995-06-12	21.63	21.63	21.50	21.50	19600
1995-06-13	21.63	21.88	21.38	21.75	54500
1995-06-14	21.88	22.00	21.63	21.75	35900
1995-06-15	21.63	21.88	21.63	21.88	33300
1995-06-16	22.00	22.25	21.88	22.25	147500
1995-06-19	22.25	22.25	22.13	22.13	19200
1995-06-20	22.00	22.50	22.00	22.38	58700
1995-06-21	22.25	22.25	22.00	22.00	60400
1995-06-22	22.00	22.00	21.75	22.00	28100
1995-06-23	21.63	21.63	21.50	21.50	12300
1995-06-26	21.75	21.75	21.13	21.25	57000
1995-06-27	21.25	21.25	20.75	21.13	1109500
1995-06-28	21.25	21.25	21.13	21.25	23500
1995-06-29	21.13	21.13	21.00	21.00	13900
1995-06-30	21.00	21.63	21.00	21.63	41400
1995-07-03	21.63	21.63	21.38	21.50	10700
1995-07-05	21.75	22.13	21.50	21.75	38800
1995-07-06	21.75	22.50	21.75	22.25	52200
1995-07-07	22.25	22.50	21.63	21.63	73000
1995-07-10	21.63	21.88	21.63	21.75	22300
1995-07-11	22.00	22.50	21.75	22.13	38500
1995-07-12	22.38	22.38	22.00	22.13	21800
1995-07-13	22.25	22.38	22.00	22.13	23700
1995-07-14	22.13	22.25	21.63	21.88	56800
1995-07-17	22.13	22.13	21.75	22.00	19700
1995-07-18	21.75	22.25	21.75	22.00	29600
1995-07-19	22.00	22.00	21.50	21.63	28500
1995-07-20	21.63	22.00	21.63	21.88	20800
1995-07-21	21.75	21.88	21.50	21.63	9300
1995-07-24	21.63	21.75	21.50	21.75	43700
1995-07-25	21.75	21.88	21.50	21.75	44900
1995-07-26	21.75	22.13	21.75	22.13	19100
1995-07-27	22.13	22.25	22.13	22.13	17900
1995-07-28	22.13	22.25	21.75	21.75	18600
1995-07-31	21.88	21.88	21.75	21.75	67100
1995-08-01	21.63	21.75	21.63	21.75	69500
1995-08-02	21.75	21.75	21.50	21.63	41300
1995-08-03	21.63	21.63	21.50	21.50	73400
1995-08-04	21.63	21.88	21.50	21.63	32900
1995-08-07	21.63	22.00	21.63	22.00	18200
1995-08-08	22.00	22.00	21.88	21.88	29100
1995-08-09	22.00	22.25	22.00	22.25	39300
1995-08-10	22.25	22.38	22.00	22.00	119000
1995-08-11	22.13	22.13	21.88	22.00	27800
1995-08-14	22.00	22.13	22.00	22.13	23400
1995-08-15	22.25	22.38	22.25	22.25	44700
1995-08-16	22.38	22.38	22.13	22.25	25400
1995-08-17	22.25	22.50	22.00	22.13	41400
1995-08-18	22.25	22.25	21.88	21.88	23700
1995-08-21	22.00	22.13	21.88	22.00	30300
1995-08-22	22.00	22.00	21.75	21.88	56500
1995-08-23	22.00	22.00	21.50	21.75	57000
1995-08-24	21.75	21.75	21.25	21.25	80800
1995-08-25	21.25	21.88	21.13	21.88	66700
1995-08-28	21.88	21.88	21.50	21.88	34500
1995-08-29	22.00	22.13	21.75	21.88	24700
1995-08-30	22.00	22.13	21.88	21.88	14100
1995-08-31	21.88	22.13	21.88	21.88	11400
1995-09-01	21.88	22.25	21.88	22.00	37600
1995-09-05	22.00	22.38	22.00	22.38	17200
1995-09-06	22.38	22.50	22.13	22.13	10300
1995-09-07	22.00	22.00	21.88	22.00	37500
1995-09-08	21.88	22.13	21.88	22.13	19100
1995-09-11	22.13	22.38	22.13	22.38	23600
1995-09-12	22.38	22.50	22.25	22.38	20800
1995-09-13	22.38	23.13	22.38	23.00	41900
1995-09-14	23.00	23.25	23.00	23.00	29200
1995-09-15	23.13	23.13	23.00	23.13	31500
1995-09-18	23.00	23.13	23.00	23.00	19500
1995-09-19	23.00	23.00	22.63	22.63	76100
1995-09-20	22.75	23.13	22.75	23.00	24700
1995-09-21	22.75	23.00	22.63	22.75	31700
1995-09-22	22.75	23.00	22.63	22.88	25300
1995-09-25	22.88	23.13	22.88	23.00	41900
1995-09-26	23.00	23.13	23.00	23.13	19800
1995-09-27	23.13	23.25	23.13	23.13	32200
1995-09-28	23.13	23.63	23.13	23.38	48800
1995-09-29	23.50	23.50	23.25	23.38	29500
1995-10-02	23.25	23.38	23.13	23.13	34400
1995-10-03	23.13	23.25	22.88	22.88	40300
1995-10-04	22.88	23.38	22.88	23.38	29900
1995-10-05	23.38	23.38	23.00	23.25	35800
1995-10-06	23.25	23.38	22.75	23.00	61900
1995-10-09	23.00	23.00	22.75	22.75	31200
1995-10-10	22.75	23.00	22.63	23.00	36900
1995-10-11	22.75	22.88	22.63	22.88	13800
1995-10-12	22.63	22.88	22.63	22.88	14300
1995-10-13	22.88	22.88	22.63	22.75	17800
1995-10-16	22.88	22.88	22.75	22.88	24500
1995-10-17	22.88	22.88	22.63	22.63	17000
1995-10-18	22.75	22.75	22.50	22.50	22900
1995-10-19	22.50	22.63	22.13	22.50	47600
1995-10-20	22.50	22.50	22.25	22.50	57800
1995-10-23	22.25	22.38	21.88	22.00	76300
1995-10-24	22.00	22.00	21.75	21.88	38700
1995-10-25	22.00	22.00	21.88	22.00	30400
1995-10-26	22.00	22.13	21.50	21.50	26500
1995-10-27	21.63	21.63	20.50	20.88	38800
1995-10-30	20.75	21.38	20.63	20.63	37900
1995-10-31	20.63	20.88	20.25	20.25	37600
1995-11-01	20.38	20.50	20.00	20.25	68200
1995-11-02	20.13	20.75	20.13	20.63	42100
1995-11-03	20.63	21.25	20.63	21.25	63000
1995-11-06	21.00	21.13	20.88	21.13	62200
1995-11-07	21.13	21.13	20.88	21.00	24400
1995-11-08	21.00	21.25	21.00	21.25	84100
1995-11-09	21.38	21.50	20.75	21.00	32800
1995-11-10	21.13	21.13	20.88	20.88	20200
1995-11-13	20.50	21.00	20.50	20.75	37800
1995-11-14	20.88	20.88	20.50	20.63	32700
1995-11-15	20.63	20.75	20.25	20.63	35300
1995-11-16	20.63	20.88	20.50	20.88	19200
1995-11-17	20.75	20.88	20.38	20.38	40300
1995-11-20	20.50	20.75	20.50	20.63	66900
1995-11-21	20.63	21.00	20.63	21.00	21000
1995-11-22	21.13	21.25	21.00	21.00	14700
1995-11-24	21.00	21.13	21.00	21.00	6700
1995-11-27	21.00	21.50	21.00	21.38	37500
1995-11-28	21.50	21.50	21.38	21.50	17800
1995-11-29	21.63	21.88	21.50	21.88	32800
1995-11-30	21.88	22.00	21.75	22.00	17300
1995-12-01	21.88	22.13	21.75	22.13	27300
1995-12-04	22.00	22.75	22.00	22.75	50300
1995-12-05	22.63	22.75	22.50	22.63	37000
1995-12-06	22.38	22.88	22.38	22.75	57000
1995-12-07	22.75	23.13	22.75	23.13	27500
1995-12-08	23.00	23.25	22.88	23.13	30000
1995-12-11	23.13	23.50	23.13	23.38	29500
1995-12-12	23.25	23.50	23.25	23.38	22200
1995-12-13	23.38	23.38	23.13	23.25	38900
1995-12-14	23.38	23.50	23.25	23.38	34900
1995-12-15	23.38	23.38	23.25	23.38	37100
1995-12-18	23.25	23.38	23.13	23.25	27500
1995-12-19	23.25	23.25	22.63	23.00	97700
1995-12-20	23.13	23.38	23.13	23.13	23700
1995-12-21	23.25	23.25	23.13	23.13	18100
1995-12-22	23.25	23.38	23.13	23.38	28500
1995-12-26	23.25	23.50	23.13	23.13	27100
1995-12-27	23.25	23.50	23.13	23.50	34700
1995-12-28	23.00	23.13	22.88	23.00	46200
1995-12-29	22.88	22.88	22.38	22.75	87600
1996-01-02	22.63	23.00	22.50	23.00	29400
1996-01-03	23.13	23.13	22.75	22.88	32500
1996-01-04	22.88	23.00	22.63	22.63	46700
1996-01-05	22.75	22.75	22.38	22.63	23200
1996-01-08	22.50	22.50	22.38	22.38	3400
1996-01-09	22.38	22.75	22.38	22.75	78600
1996-01-10	22.75	22.75	22.38	22.38	40100
1996-01-11	22.50	22.50	22.38	22.50	22400
1996-01-12	22.38	22.50	22.13	22.38	51000
1996-01-15	22.63	22.63	22.38	22.50	18000
1996-01-16	22.50	22.50	22.38	22.50	27000
1996-01-17	22.50	22.50	22.25	22.38	68200
1996-01-18	21.75	22.13	21.63	22.13	114400
1996-01-19	22.25	22.38	22.00	22.13	42000
1996-01-22	22.25	22.25	22.00	22.00	18600
1996-01-23	22.00	22.00	21.75	21.88	30800
1996-01-24	21.88	22.00	21.63	21.63	31000
1996-01-25	21.88	22.00	21.50	21.63	20700
1996-01-26	21.88	21.88	21.63	21.75	21400
1996-01-29	21.63	21.63	20.88	21.25	37100
1996-01-30	21.13	21.50	21.13	21.38	15800
1996-01-31	21.38	21.50	21.13	21.38	36200
1996-02-01	21.38	21.38	21.13	21.25	21200
1996-02-02	21.25	21.38	20.88	21.13	70500
1996-02-05	21.13	21.13	21.00	21.13	61400
1996-02-06	21.13	21.50	21.00	21.38	42700
1996-02-07	21.13	21.25	21.13	21.25	29400
1996-02-08	21.25	21.25	21.13	21.13	97500
1996-02-09	21.25	21.50	21.25	21.38	58400
1996-02-12	21.38	21.50	21.25	21.38	36100
1996-02-13	21.25	21.38	21.25	21.25	52200
1996-02-14	21.25	21.25	20.50	20.63	146100
1996-02-15	20.50	20.63	20.25	20.38	86200
1996-02-16	20.38	21.13	20.25	21.13	141900
1996-02-20	21.00	21.25	21.00	21.25	45700
1996-02-21	21.13	21.50	21.13	21.50	50000
1996-02-22	21.63	22.00	21.50	22.00	64300
1996-02-23	22.00	22.00	21.25	21.50	101200
1996-02-26	21.50	21.88	21.50	21.88	25600
1996-02-27	21.88	22.13	21.88	22.00	48500
1996-02-28	22.13	22.25	22.00	22.13	59900
1996-02-29	22.13	22.50	22.00	22.50	28300
1996-03-01	22.50	22.63	22.25	22.50	22500
1996-03-04	22.50	22.63	22.50	22.50	38600
1996-03-05	22.63	22.75	22.50	22.75	44300
1996-03-06	22.63	22.75	22.50	22.63	18900
1996-03-07	22.63	22.75	22.50	22.75	18400
1996-03-08	22.50	22.75	22.38	22.38	19800
1996-03-11	22.25	22.75	22.00	22.63	29300
1996-03-12	22.50	22.75	22.50	22.75	35500
1996-03-13	22.63	22.75	22.63	22.63	29600
1996-03-14	22.63	22.75	22.50	22.50	26500
1996-03-15	22.38	22.63	22.38	22.38	19900
1996-03-18	22.38	22.50	22.13	22.38	31000
1996-03-19	22.50	22.75	22.38	22.63	23700
1996-03-20	22.88	23.13	22.88	23.00	43400
1996-03-21	22.38	22.75	22.38	22.63	49500
1996-03-22	22.63	22.63	22.25	22.38	17900
1996-03-25	22.50	22.50	22.00	22.38	21000
1996-03-26	22.38	22.50	22.25	22.25	22100
1996-03-27	22.25	22.38	21.88	21.88	20300
1996-03-28	21.88	22.25	21.88	22.25	31600
1996-03-29	22.25	22.50	22.25	22.25	16100
1996-04-01	22.25	22.38	22.13	22.25	69500
1996-04-02	22.25	22.25	22.13	22.25	16800
1996-04-03	22.25	22.25	22.13	22.25	10100
1996-04-04	22.25	22.25	21.63	22.00	64900
1996-04-08	21.75	22.00	21.75	21.75	19700
1996-04-09	21.63	21.88	21.50	21.63	22400
1996-04-10	21.75	21.75	21.25	21.38	36300
1996-04-11	21.25	21.25	20.63	20.75	34900
1996-04-12	20.50	21.25	20.50	21.00	355500
1996-04-15	21.00	21.13	21.00	21.13	25100
1996-04-16	21.13	21.50	21.00	21.38	56500
1996-04-17	21.50	21.63	21.38	21.50	38000
1996-04-18	21.63	21.63	21.38	21.38	50500
1996-04-19	21.63	21.75	21.50	21.75	17400
1996-04-22	21.63	21.75	21.63	21.75	16700
1996-04-23	21.75	22.00	21.63	21.63	33500
1996-04-24	21.75	21.75	21.50	21.63	15400
1996-04-25	21.63	21.63	21.38	21.50	17900
1996-04-26	21.50	21.63	21.38	21.50	11100
1996-04-29	21.50	21.88	21.50	21.75	14000
1996-04-30	21.88	22.00	21.75	21.75	25800
1996-05-01	21.75	22.00	21.63	21.75	15300
1996-05-02	21.88	22.00	21.63	21.63	28600
1996-05-03	21.75	21.75	21.50	21.63	19500
1996-05-06	21.63	21.75	21.63	21.75	26700
1996-05-07	21.63	21.75	21.50	21.50	13000
1996-05-08	21.38	21.63	21.38	21.63	23100
1996-05-09	21.63	21.88	21.63	21.75	16400
1996-05-10	21.75	21.88	21.63	21.63	14000
1996-05-13	21.75	22.50	21.63	22.38	36400
1996-05-14	22.50	22.63	22.38	22.63	28400
1996-05-15	22.63	22.63	22.25	22.25	23000
1996-05-16	22.13	22.13	21.75	21.75	10500
1996-05-17	21.50	21.75	21.25	21.75	61000
1996-05-20	22.00	22.13	21.50	21.63	42600
1996-05-21	21.63	21.63	21.13	21.13	47600
1996-05-22	21.25	21.25	21.13	21.25	16400
1996-05-23	21.25	21.25	21.13	21.25	23500
1996-05-24	21.25	21.25	21.00	21.13	46000
1996-05-28	21.13	21.25	21.00	21.00	26200
1996-05-29	21.13	21.13	20.88	21.00	18500
1996-05-30	21.13	21.63	21.13	21.63	23600
1996-05-31	21.63	21.63	21.38	21.63	19400
1996-06-03	21.63	21.75	21.63	21.75	37800
1996-06-04	21.63	21.75	21.63	21.75	16600
1996-06-05	21.75	21.75	21.50	21.75	19300
1996-06-06	21.50	21.88	21.50	21.88	24800
1996-06-07	21.75	21.88	21.75	21.88	11100
1996-06-10	21.75	21.88	21.63	21.75	27500
1996-06-11	22.00	22.00	21.38	21.63	165000
1996-06-12	21.75	21.88	21.63	21.75	17300
1996-06-13	21.88	21.88	21.63	21.88	19900
1996-06-14	21.88	22.50	21.88	22.50	21900
1996-06-17	22.50	22.75	22.38	22.63	28400
1996-06-18	22.75	23.00	22.63	22.88	71600
1996-06-19	22.63	22.88	22.50	22.63	26400
1996-06-20	22.50	22.63	22.38	22.50	18800
1996-06-21	22.75	22.75	22.50	22.63	24200
1996-06-24	22.50	22.75	22.50	22.75	26400
1996-06-25	22.63	23.13	22.63	22.75	34400
1996-06-26	22.75	23.00	22.75	23.00	61400
1996-06-27	23.00	23.00	22.75	22.75	46800
1996-06-28	22.63	23.00	22.50	22.50	69100
1996-07-01	22.75	23.13	22.75	22.88	49600
1996-07-02	22.75	22.88	22.75	22.88	11200
1996-07-03	22.88	22.88	22.63	22.63	7300
1996-07-05	22.63	22.75	22.63	22.75	5100
1996-07-08	22.63	22.63	22.38	22.50	7900
1996-07-09	22.50	22.63	22.38	22.38	20200
1996-07-10	22.50	22.50	22.13	22.25	18400
1996-07-11	22.25	22.25	21.88	21.88	18400
1996-07-12	21.88	22.00	21.75	21.88	12800
1996-07-15	22.00	22.38	21.88	22.00	49500
1996-07-16	22.25	22.38	22.13	22.25	35300
1996-07-17	22.25	22.25	22.13	22.25	11700
1996-07-18	22.25	22.25	22.13	22.25	14900
1996-07-19	22.25	22.75	22.25	22.75	28800
1996-07-22	22.75	22.75	22.38	22.38	8700
1996-07-23	22.38	22.50	22.38	22.50	19300
1996-07-24	22.50	22.50	22.00	22.00	66000
1996-07-25	22.00	22.13	21.88	21.88	14600
1996-07-26	21.88	22.00	21.75	21.88	33600
1996-07-29	21.88	22.00	21.75	22.00	67400
1996-07-30	21.88	22.50	21.88	22.38	17000
1996-07-31	22.50	22.75	22.38	22.38	17000
1996-08-01	22.50	22.75	22.25	22.75	21200
1996-08-02	23.00	23.25	23.00	23.13	42400
1996-08-05	23.00	23.13	22.63	22.75	38800
1996-08-06	22.75	22.88	22.38	22.88	17900
1996-08-07	23.00	23.00	22.63	22.88	20300
1996-08-08	22.88	22.88	22.75	22.75	10800
1996-08-09	22.75	22.75	22.63	22.75	26700
1996-08-12	22.88	23.00	22.63	23.00	47100
1996-08-13	22.88	23.13	22.88	23.00	30000
1996-08-14	23.00	23.25	23.00	23.00	31700
1996-08-15	23.00	23.25	23.00	23.00	27200
1996-08-16	23.13	23.25	23.00	23.25	16900
1996-08-19	23.25	23.50	23.25	23.25	14500
1996-08-20	23.25	23.75	23.25	23.63	41900
1996-08-21	23.88	24.00	23.63	23.75	17500
1996-08-22	23.75	23.75	23.63	23.75	17500
1996-08-23	23.75	23.75	23.50	23.50	66100
1996-08-26	23.75	23.75	23.38	23.38	13100
1996-08-27	23.50	23.63	23.38	23.63	17700
1996-08-28	23.63	23.75	23.50	23.63	18300
1996-08-29	23.50	23.63	23.50	23.63	28000
1996-08-30	23.75	23.75	23.50	23.50	78500
1996-09-03	23.63	23.63	23.25	23.38	41500
1996-09-04	23.38	23.63	23.25	23.50	22000
1996-09-05	23.50	24.00	23.50	23.88	92200
1996-09-06	23.75	24.50	23.75	24.50	15000
1996-09-09	24.50	24.63	24.13	24.63	33700
1996-09-10	24.63	24.63	24.13	24.50	42600
1996-09-11	24.38	24.63	24.25	24.25	31200
1996-09-12	24.38	24.50	24.13	24.38	16300
1996-09-13	24.50	24.50	24.25	24.25	15100
1996-09-16	24.38	24.88	24.38	24.88	23100
1996-09-17	24.75	24.88	24.75	24.88	22300
1996-09-18	24.88	24.88	24.75	24.75	14900
1996-09-19	24.75	24.75	24.63	24.63	9800
1996-09-20	24.50	24.75	24.50	24.75	17600
1996-09-23	24.75	25.00	24.50	24.63	83100
1996-09-24	24.13	24.25	24.00	24.25	16700
1996-09-25	23.88	24.13	23.75	23.88	51100
1996-09-26	23.75	23.88	23.38	23.75	36500
1996-09-27	23.88	23.88	23.50	23.50	18700
1996-09-30	23.50	23.75	23.50	23.50	25200
1996-10-01	23.50	23.63	23.50	23.50	26400
1996-10-02	23.50	23.63	23.50	23.63	12200
1996-10-03	23.63	23.75	23.50	23.63	40200
1996-10-04	23.63	23.88	23.63	23.75	37300
1996-10-07	23.88	23.88	23.38	23.38	23600
1996-10-08	23.38	23.38	22.88	23.00	44100
1996-10-09	23.00	23.13	22.63	22.88	81500
1996-10-10	22.88	23.00	22.75	22.88	28000
1996-10-11	22.88	23.13	22.75	23.00	26700
1996-10-14	23.13	23.13	22.88	23.00	31100
1996-10-15	23.00	23.13	22.88	22.88	39700
1996-10-16	23.00	23.00	22.88	22.88	34300
1996-10-17	23.00	23.00	22.88	23.00	12800
1996-10-18	23.00	23.38	23.00	23.38	27600
1996-10-21	23.38	23.38	23.13	23.25	32300
1996-10-22	23.25	23.25	23.00	23.13	75000
1996-10-23	23.25	23.25	23.13	23.25	30500
1996-10-24	23.25	23.25	23.00	23.25	13300
1996-10-25	23.25	23.25	23.13	23.25	12800
1996-10-28	23.25	23.25	23.13	23.25	20900
1996-10-29	23.13	23.25	23.13	23.25	22500
1996-10-30	23.25	23.38	23.13	23.25	14200
1996-10-31	23.25	23.63	23.13	23.63	31500
1996-11-01	23.63	24.00	23.50	24.00	19500
1996-11-04	24.00	24.25	23.88	24.00	49800
1996-11-05	24.00	24.25	23.88	24.25	64100
1996-11-06	24.25	24.25	24.13	24.25	15600
1996-11-07	24.25	24.75	24.25	24.63	51200
1996-11-08	24.63	25.00	24.50	25.00	119600
1996-11-11	25.00	25.25	25.00	25.25	78900
1996-11-12	25.13	25.38	25.13	25.25	60900
1996-11-13	25.25	25.50	25.13	25.50	50100
1996-11-14	25.50	25.88	25.50	25.88	49700
1996-11-15	25.88	26.13	25.63	25.75	64600
1996-11-18	25.75	25.88	25.63	25.75	29200
1996-11-19	25.75	26.38	25.63	26.38	42200
1996-11-20	26.38	27.00	26.13	26.50	82300
1996-11-21	26.75	26.88	26.25	26.38	34100
1996-11-22	26.25	26.50	26.25	26.38	43200
1996-11-25	26.25	26.38	26.13	26.25	65800
1996-11-26	26.25	26.25	25.88	26.00	26100
1996-11-27	25.75	25.88	25.75	25.88	26000
1996-11-29	25.88	26.00	25.75	26.00	7600
1996-12-02	25.75	26.00	25.75	26.00	30000
1996-12-03	26.00	26.00	25.88	26.00	45500
1996-12-04	25.88	26.38	25.88	26.25	77900
1996-12-05	26.38	27.25	26.25	27.13	67000
1996-12-06	26.75	27.25	26.63	27.13	55200
1996-12-09	27.25	27.88	27.13	27.88	37700
1996-12-10	28.00	28.75	27.75	27.75	103900
1996-12-11	27.75	27.75	26.25	26.25	581800
1996-12-12	26.50	26.63	26.25	26.38	410200
1996-12-13	26.38	26.63	24.75	26.25	212500
1996-12-16	26.50	26.63	26.25	26.25	140400
1996-12-17	26.13	26.25	26.00	26.25	66100
1996-12-18	26.25	27.00	26.25	26.63	169700
1996-12-19	27.25	27.25	26.88	27.00	103800
1996-12-20	26.88	27.00	26.63	26.88	38900
1996-12-23	26.75	26.88	26.50	26.63	49800
1996-12-24	26.75	26.88	26.63	26.75	26300
1996-12-26	26.88	27.00	26.75	27.00	35200
1996-12-27	27.13	27.25	27.00	27.25	118300
1996-12-30	27.25	27.25	26.75	27.00	81200
1996-12-31	27.00	27.13	26.63	27.13	216400
1997-01-02	27.13	27.13	26.50	26.75	35600
1997-01-03	26.75	27.00	26.63	26.75	57600
1997-01-06	26.75	27.00	26.75	27.00	48600
1997-01-07	26.88	27.25	26.75	27.25	92000
1997-01-08	27.38	27.88	27.38	27.63	77100
1997-01-09	27.63	27.75	27.63	27.75	54900
1997-01-10	27.88	28.00	27.63	27.88	51200
1997-01-13	28.00	28.25	27.88	28.13	103300
1997-01-14	28.25	28.38	28.00	28.13	58300
1997-01-15	28.13	28.50	28.13	28.38	96400
1997-01-16	28.50	28.75	28.25	28.25	75900
1997-01-17	28.13	28.50	28.13	28.25	50100
1997-01-20	28.38	28.38	28.13	28.38	38400
1997-01-21	28.38	28.75	28.38	28.63	80200
1997-01-22	28.50	28.63	28.00	28.00	47500
1997-01-23	28.13	28.50	28.00	28.38	50100
1997-01-24	28.38	28.38	27.88	27.88	46300
1997-01-27	28.00	28.13	27.88	28.00	56700
1997-01-28	28.13	28.25	28.00	28.13	26100
1997-01-29	28.25	28.25	28.00	28.13	51200
1997-01-30	28.25	28.25	28.00	28.00	32900
1997-01-31	28.13	28.38	28.00	28.25	33900
1997-02-03	28.50	28.75	28.38	28.63	22100
1997-02-04	28.50	28.63	28.00	28.13	46100
1997-02-05	28.00	28.38	28.00	28.13	52600
1997-02-06	28.25	28.25	27.38	27.38	67700
1997-02-07	27.50	27.75	27.38	27.75	48400
1997-02-10	27.75	27.75	26.75	27.25	60700
1997-02-11	27.25	27.50	27.13	27.38	49800
1997-02-12	27.38	27.38	26.75	26.75	38800
1997-02-13	26.88	27.25	26.75	27.25	15400
1997-02-14	27.25	27.50	27.13	27.50	29900
1997-02-18	27.63	27.88	27.50	27.88	31100
1997-02-19	27.63	28.00	27.38	27.75	41500
1997-02-20	27.75	27.88	27.63	27.63	18000
1997-02-21	27.63	27.63	27.38	27.50	14500
1997-02-24	27.63	27.75	27.50	27.50	23900
1997-02-25	27.63	27.75	27.50	27.50	14300
1997-02-26	27.50	27.63	27.38	27.38	32500
1997-02-27	27.38	27.38	26.63	26.75	79200
1997-02-28	26.88	26.88	26.50	26.88	34100
1997-03-03	26.88	27.50	26.88	27.38	32800
1997-03-04	27.13	27.63	27.13	27.50	147600
1997-03-05	27.63	27.75	27.50	27.50	60900
1997-03-06	27.50	27.63	27.38	27.50	21000
1997-03-07	27.38	27.63	27.38	27.50	17000
1997-03-10	27.38	27.75	27.38	27.75	36000
1997-03-11	27.75	27.88	27.63	27.88	46400
1997-03-12	27.75	27.88	27.50	27.63	50600
1997-03-13	27.63	27.63	27.50	27.63	22100
1997-03-14	27.63	27.88	27.50	27.88	42900
1997-03-17	27.88	27.88	27.75	27.75	29500
1997-03-18	27.75	27.88	27.50	27.50	358700
1997-03-19	27.63	27.69	27.50	27.63	49600
1997-03-20	27.50	27.75	27.25	27.75	38100
1997-03-21	27.25	27.25	26.63	26.88	85200
1997-03-24	27.00	27.00	26.50	26.75	13900
1997-03-25	26.88	26.88	26.75	26.75	26300
1997-03-26	26.88	27.13	26.75	27.13	32000
1997-03-27	27.00	27.38	26.50	26.63	22100
1997-03-31	26.75	26.75	25.75	25.75	22000
1997-04-01	25.63	25.63	25.13	25.38	54400
1997-04-02	25.13	25.25	25.13	25.25	122300
1997-04-03	25.25	25.25	24.88	25.00	53700
1997-04-04	24.88	25.00	24.88	25.00	36700
1997-04-07	25.13	25.50	24.88	25.50	35500
1997-04-08	25.63	25.63	25.38	25.50	24700
1997-04-09	25.63	25.75	25.50	25.75	18200
1997-04-10	25.75	26.13	25.50	26.00	42000
1997-04-11	25.88	25.88	25.50	25.75	23900
1997-04-14	25.75	25.75	24.88	25.25	33400
1997-04-15	25.38	26.00	25.25	26.00	42800
1997-04-16	26.25	26.38	26.00	26.00	17000
1997-04-17	26.13	26.13	25.88	25.88	11100
1997-04-18	26.00	26.13	25.75	26.00	12300
1997-04-21	26.13	26.13	25.75	25.75	19300
1997-04-22	25.88	26.00	25.75	26.00	29000
1997-04-23	26.25	26.38	25.88	25.88	32400
1997-04-24	26.00	26.00	25.75	25.75	35400
1997-04-25	25.88	26.00	25.63	25.88	10400
1997-04-28	26.00	26.00	25.75	25.75	6800
1997-04-29	25.88	26.25	25.75	26.13	21900
1997-04-30	26.00	26.25	25.63	25.75	21700
1997-05-01	25.63	26.25	25.63	26.25	17200
1997-05-02	26.50	27.38	26.38	27.38	61800
1997-05-05	27.50	27.75	27.50	27.75	51100
1997-05-06	27.63	27.63	27.00	27.25	34200
1997-05-07	27.13	27.38	27.00	27.13	20100
1997-05-08	27.25	27.50	27.00	27.13	23900
1997-05-09	27.00	27.13	27.00	27.13	23600
1997-05-12	27.13	27.13	26.75	26.88	37600
1997-05-13	26.88	27.00	26.75	26.88	21900
1997-05-14	27.00	27.00	26.63	26.88	21900
1997-05-15	26.88	26.88	26.63	26.75	29700
1997-05-16	26.75	26.75	26.50	26.63	18700
1997-05-19	26.63	26.63	26.38	26.38	14600
1997-05-20	26.50	26.50	26.25	26.38	13300
1997-05-21	26.38	26.38	26.13	26.25	30000
1997-05-22	26.25	26.25	25.88	25.88	57500
1997-05-23	26.00	26.38	26.00	26.38	17000
1997-05-27	26.38	26.50	26.38	26.50	22100
1997-05-28	26.75	26.88	26.50	26.75	30600
1997-05-29	26.75	26.75	25.88	26.00	37500
1997-05-30	26.00	26.13	25.88	26.13	11100
1997-06-02	26.13	26.25	25.75	26.00	304100
1997-06-03	25.88	26.00	25.75	25.75	28700
1997-06-04	25.88	25.88	25.38	25.38	29800
1997-06-05	25.50	25.88	25.50	25.88	33000
1997-06-06	25.88	26.25	25.75	26.00	39000
1997-06-09	26.13	26.13	25.88	25.88	122500
1997-06-10	26.00	26.13	25.88	26.13	34200
1997-06-11	25.88	26.00	25.88	26.00	264100
1997-06-12	26.13	26.38	26.00	26.38	73500
1997-06-13	26.63	27.38	26.63	27.38	80200
1997-06-16	27.25	27.75	27.25	27.75	56700
1997-06-17	27.63	27.75	27.50	27.63	17000
1997-06-18	27.75	27.75	27.38	27.63	55200
1997-06-19	27.63	27.75	27.50	27.75	40800
1997-06-20	27.50	28.00	27.50	27.88	115700
1997-06-23	27.38	27.38	26.75	26.75	57500
1997-06-24	26.88	26.88	26.38	26.63	186200
1997-06-25	26.75	26.75	26.38	26.50	24500
1997-06-26	26.38	27.50	26.25	27.50	94400
1997-06-27	27.63	27.63	27.00	27.06	49400
1997-06-30	27.00	27.25	27.00	27.00	55500
1997-07-01	27.00	27.13	26.88	27.00	60300
1997-07-02	27.00	27.13	26.88	27.13	72400
1997-07-03	27.13	27.25	27.13	27.13	9000
1997-07-07	27.13	27.25	26.88	27.00	39100
1997-07-08	27.00	27.13	26.88	27.00	66300
1997-07-09	27.00	27.25	27.00	27.19	39400
1997-07-10	27.19	27.19	26.63	26.69	46300
1997-07-11	26.75	26.81	26.38	26.50	53800
1997-07-14	26.44	26.50	26.44	26.50	69700
1997-07-15	26.50	26.50	26.38	26.44	36800
1997-07-16	26.44	26.63	26.38	26.63	94700
1997-07-17	26.56	26.88	26.56	26.88	33600
1997-07-18	26.81	26.88	26.75	26.81	44500
1997-07-21	26.81	26.88	26.44	26.44	33900
1997-07-22	26.44	26.69	26.44	26.56	20500
1997-07-23	26.56	26.56	26.13	26.31	87500
1997-07-24	26.38	26.38	26.13	26.13	91700
1997-07-25	26.19	26.19	26.00	26.00	202400
1997-07-28	26.00	26.13	25.88	26.13	100600
1997-07-29	26.06	26.25	26.06	26.19	33400
1997-07-30	26.25	26.81	26.19	26.63	72100
1997-07-31	26.75	26.88	26.50	26.50	53500
1997-08-01	26.50	26.50	26.31	26.44	48600
1997-08-04	26.50	26.69	26.44	26.56	50900
1997-08-05	26.69	26.75	26.44	26.63	125100
1997-08-06	26.75	26.88	26.75	26.88	47600
1997-08-07	26.88	26.94	26.44	26.56	58700
1997-08-08	26.31	26.50	26.06	26.13	42300
1997-08-11	26.13	26.13	25.75	25.81	104300
1997-08-12	25.88	26.19	25.88	26.13	137400
1997-08-13	26.25	26.38	26.19	26.38	43300
1997-08-14	26.31	26.56	26.31	26.56	36100
1997-08-15	26.56	26.63	26.50	26.50	34400
1997-08-18	26.63	26.63	26.13	26.13	90700
1997-08-19	26.13	26.25	25.00	25.38	1219900
1997-08-20	25.38	25.44	25.13	25.19	77400
1997-08-21	25.25	25.31	25.00	25.13	181600
1997-08-22	25.19	25.38	25.13	25.38	156700
1997-08-25	25.38	25.56	25.06	25.13	44500
1997-08-26	25.00	25.13	24.81	24.94	53800
1997-08-27	24.63	24.94	24.63	24.75	72500
1997-08-28	24.75	24.88	24.56	24.88	48600
1997-08-29	24.75	25.25	24.75	25.19	86400
1997-09-02	25.31	25.63	25.19	25.44	41200
1997-09-03	25.44	25.50	25.38	25.38	39300
1997-09-04	25.44	25.56	25.38	25.44	134800
1997-09-05	25.50	25.50	25.25	25.25	54100
1997-09-08	25.31	25.31	25.19	25.25	42200
1997-09-09	25.25	25.38	25.06	25.13	43900
1997-09-10	25.13	25.13	24.88	25.00	151000
1997-09-11	25.00	25.38	25.00	25.25	57600
1997-09-12	25.38	25.44	25.25	25.44	31000
1997-09-15	25.50	25.81	25.50	25.75	33400
1997-09-16	26.00	26.13	25.50	25.88	229500
1997-09-17	26.00	26.00	25.94	26.00	26500
1997-09-18	26.00	26.25	25.81	25.81	52800
1997-09-19	25.75	25.94	25.69	25.75	94900
1997-09-22	25.81	25.81	25.63	25.69	144000
1997-09-23	25.50	25.50	25.19	25.38	55900
1997-09-24	25.44	25.44	25.13	25.19	91000
1997-09-25	25.19	25.19	24.94	24.94	61300
1997-09-26	25.00	25.19	24.94	24.94	44000
1997-09-29	24.88	25.00	24.75	24.81	117400
1997-09-30	24.94	25.19	24.88	25.19	346700
1997-10-01	25.19	25.69	25.13	25.69	811300
1997-10-02	25.69	26.19	25.56	26.13	110800
1997-10-03	26.25	26.81	26.25	26.50	49300
1997-10-06	26.44	27.63	26.44	27.25	87400
1997-10-07	27.38	27.63	27.06	27.31	46500
1997-10-08	27.38	27.69	27.38	27.56	120600
1997-10-09	27.50	27.56	27.25	27.25	29000
1997-10-10	27.25	27.38	27.13	27.31	31000
1997-10-13	27.25	27.38	27.13	27.13	19700
1997-10-14	27.00	27.13	26.75	27.00	40100
1997-10-15	27.06	27.06	26.75	26.88	22700
1997-10-16	27.00	27.00	26.63	26.63	28400
1997-10-17	26.44	26.50	26.13	26.19	23700
1997-10-20	26.25	26.56	26.25	26.38	38500
1997-10-21	26.50	26.50	26.31	26.44	12800
1997-10-22	26.56	26.69	26.44	26.50	97700
1997-10-23	26.44	26.50	26.00	26.00	19000
1997-10-24	26.13	26.38	26.06	26.25	58300
1997-10-27	26.13	26.19	25.38	25.44	45100
1997-10-28	25.19	25.63	25.06	25.31	49300
1997-10-29	25.38	25.63	25.19	25.25	73900
1997-10-30	25.13	25.38	25.00	25.25	213800
1997-10-31	25.25	25.38	25.00	25.31	41300
1997-11-03	25.38	25.88	25.38	25.75	32000
1997-11-04	25.75	25.81	25.63	25.63	33000
1997-11-05	25.69	25.75	25.56	25.69	11200
1997-11-06	25.50	25.56	25.31	25.38	22800
1997-11-07	25.25	25.38	25.00	25.13	50100
1997-11-10	25.25	25.38	25.19	25.31	31500
1997-11-11	25.38	25.63	25.25	25.56	79600
1997-11-12	25.63	25.94	25.50	25.50	52100
1997-11-13	25.50	25.50	25.38	25.38	25500
1997-11-14	25.38	25.50	25.38	25.50	12500
1997-11-17	25.75	26.00	25.69	25.88	130400
1997-11-18	25.88	25.94	25.63	25.81	35200
1997-11-19	25.94	26.06	25.63	25.63	47600
1997-11-20	25.69	25.94	25.69	25.81	26900
1997-11-21	25.94	25.94	25.56	25.56	47600
1997-11-24	25.50	25.50	25.25	25.38	28100
1997-11-25	25.25	25.44	25.25	25.31	47200
1997-11-26	25.25	25.31	25.19	25.31	31700
1997-11-28	25.31	25.31	25.19	25.19	21900
1997-12-01	25.31	25.69	25.13	25.69	47000
1997-12-02	25.69	25.88	25.63	25.63	81700
1997-12-03	25.63	25.81	25.44	25.69	18700
1997-12-04	25.69	25.81	25.56	25.75	26100
1997-12-05	25.69	25.75	25.63	25.63	39600
1997-12-08	25.56	25.94	25.50	25.69	57500
1997-12-09	25.56	25.94	25.06	25.13	50200
1997-12-10	25.13	25.81	25.13	25.69	24700
1997-12-11	25.69	25.94	25.19	25.56	32100
1997-12-12	25.44	25.63	25.06	25.38	28700
1997-12-15	25.50	25.63	25.13	25.63	43000
1997-12-16	25.56	25.81	25.56	25.69	38600
1997-12-17	25.75	26.00	25.50	25.50	29900
1997-12-18	25.50	25.56	25.00	25.31	68000
1997-12-19	25.25	25.25	24.94	25.06	55400
1997-12-22	25.06	25.06	24.63	24.88	58900
1997-12-23	24.88	24.94	24.63	24.81	41200
1997-12-24	24.94	25.00	24.56	24.69	32000
1997-12-26	24.63	24.69	24.50	24.63	56700
1997-12-29	24.69	25.13	24.69	25.13	68200
1997-12-30	24.69	25.75	24.69	25.75	156000
1997-12-31	25.69	25.88	25.63	25.75	61100
1998-01-02	25.75	25.94	25.69	25.88	30100
1998-01-05	25.81	25.94	25.75	25.88	36900
1998-01-06	25.94	25.94	25.75	25.88	68200
1998-01-07	25.75	25.88	25.63	25.69	31200
1998-01-08	25.75	25.75	25.38	25.44	34200
1998-01-09	25.56	25.56	25.00	25.06	113800
1998-01-12	25.00	25.25	24.88	25.06	52400
1998-01-13	25.06	25.69	25.06	25.63	101800
1998-01-14	25.69	25.69	24.94	25.06	150000
1998-01-15	25.13	25.31	25.13	25.25	97800
1998-01-16	25.50	25.69	25.25	25.31	72700
1998-01-20	25.31	25.44	25.25	25.31	287800
1998-01-21	25.31	25.38	25.13	25.19	166500
1998-01-22	25.25	25.38	25.13	25.19	87300
1998-01-23	25.25	25.25	25.13	25.13	36900
1998-01-26	25.13	25.31	25.13	25.19	215100
1998-01-27	25.25	25.25	24.94	24.94	151900
1998-01-28	24.94	25.19	24.88	25.00	118400
1998-01-29	25.19	25.25	25.00	25.19	40600
1998-01-30	25.06	25.06	24.75	24.75	43500
1998-02-02	24.94	25.38	24.81	25.25	59200
1998-02-03	25.31	25.38	24.81	24.94	62400
1998-02-04	24.94	25.19	24.81	24.88	50000
1998-02-05	25.00	25.13	24.75	24.94	79700
1998-02-06	25.00	25.00	24.81	25.00	123100
1998-02-09	25.00	25.06	24.50	24.63	63300
1998-02-10	24.63	25.00	24.63	24.94	120900
1998-02-11	24.94	24.94	24.81	24.81	78200
1998-02-12	24.88	25.06	24.75	24.75	54900
1998-02-13	24.75	24.94	24.69	24.94	72100
1998-02-17	25.00	25.00	24.75	24.81	47100
1998-02-18	24.75	24.88	24.63	24.81	72500
1998-02-19	24.81	25.00	24.81	24.94	86800
1998-02-20	24.94	25.06	24.88	24.88	73400
1998-02-23	24.88	25.19	24.88	25.19	70400
1998-02-24	25.19	25.19	24.94	25.00	113700
1998-02-25	25.00	25.13	24.88	25.06	38200
1998-02-26	25.00	25.38	24.94	24.94	95200
1998-02-27	25.00	25.00	24.75	24.75	74500
1998-03-02	24.75	24.88	24.69	24.69	72200
1998-03-03	24.69	24.88	24.63	24.88	102400
1998-03-04	24.88	24.88	24.69	24.75	53900
1998-03-05	24.69	24.75	24.56	24.56	94200
1998-03-06	24.69	24.88	24.63	24.81	45300
1998-03-09	24.88	25.00	24.81	25.00	27200
1998-03-10	25.00	25.00	24.81	24.81	23900
1998-03-11	24.81	24.88	24.50	24.50	51600
1998-03-12	24.63	24.94	24.63	24.63	57500
1998-03-13	24.75	24.88	24.50	24.81	94100
1998-03-16	24.75	25.06	24.75	25.00	30200
1998-03-17	25.13	25.25	25.06	25.19	37700
1998-03-18	25.13	25.19	24.94	24.94	72000
1998-03-19	24.94	25.13	24.88	24.94	57900
1998-03-20	25.13	25.25	24.69	24.75	108800
1998-03-23	24.31	24.63	24.00	24.38	63500
1998-03-24	24.63	24.88	24.38	24.38	112500
1998-03-25	24.44	24.56	23.63	24.25	185100
1998-03-26	24.31	24.31	24.06	24.25	163000
1998-03-27	24.19	24.44	24.13	24.25	36100
1998-03-30	24.19	24.56	24.19	24.50	55800
1998-03-31	24.50	24.75	24.44	24.56	54200
1998-04-01	24.69	24.75	24.50	24.63	33500
1998-04-02	24.63	24.81	24.63	24.69	72000
1998-04-03	24.69	24.94	24.69	24.81	46900
1998-04-06	25.00	25.00	24.38	24.94	71800
1998-04-07	24.88	25.06	24.75	25.06	84500
1998-04-08	24.94	25.06	24.94	25.00	28800
1998-04-09	25.06	25.06	24.75	24.81	72600
1998-04-13	24.88	24.88	24.75	24.75	27500
1998-04-14	24.81	25.00	24.69	24.94	61000
1998-04-15	25.00	25.00	24.69	24.75	28200
1998-04-16	24.81	25.00	24.75	24.75	29600
1998-04-17	24.63	25.00	24.63	24.88	26800
1998-04-20	24.88	24.88	24.50	24.75	22300
1998-04-21	24.88	24.94	24.63	24.69	27600
1998-04-22	24.69	24.94	24.63	24.69	30700
1998-04-23	24.25	24.38	24.19	24.25	90500
1998-04-24	24.38	24.44	24.25	24.25	88500
1998-04-27	24.19	24.19	23.56	23.88	71800
1998-04-28	24.13	24.63	24.00	24.50	74400
1998-04-29	24.44	24.69	24.44	24.56	65500
1998-04-30	24.56	24.56	24.19	24.31	40300
1998-05-01	24.31	25.44	24.31	25.44	95500
1998-05-04	25.31	25.44	25.25	25.38	66400
1998-05-05	25.38	25.88	25.31	25.81	128900
1998-05-06	25.88	25.88	25.13	25.25	38700
1998-05-07	25.31	25.31	25.06	25.31	56300
1998-05-08	25.25	25.56	24.75	24.94	94900
1998-05-11	24.88	25.25	24.69	24.75	74900
1998-05-12	25.50	25.50	24.69	24.75	96000
1998-05-13	24.75	24.75	24.50	24.63	60900
1998-05-14	24.38	24.56	24.38	24.50	62200
1998-05-15	24.44	24.50	24.38	24.38	31900
1998-05-18	24.50	24.75	24.44	24.69	29100
1998-05-19	24.63	24.69	24.38	24.63	44600
1998-05-20	24.50	24.69	24.38	24.44	33400
1998-05-21	24.44	24.69	24.38	24.56	26600
1998-05-22	24.31	24.63	24.00	24.50	41700
1998-05-26	24.50	24.63	24.19	24.25	39300
1998-05-27	24.19	24.63	23.63	24.50	48500
1998-05-28	24.50	24.75	24.50	24.69	53700
1998-05-29	24.75	25.00	24.38	24.75	42800
1998-06-01	24.75	24.81	24.38	24.63	32600
1998-06-02	24.63	24.88	24.50	24.69	75100
1998-06-03	24.75	24.75	24.13	24.25	37400
1998-06-04	24.50	24.50	24.31	24.50	40900
1998-06-05	24.63	24.63	24.31	24.50	24900
1998-06-08	24.50	24.81	24.38	24.44	39000
1998-06-09	24.44	24.50	24.13	24.50	39000
1998-06-10	24.44	24.50	24.38	24.38	27700
1998-06-11	24.38	24.44	24.19	24.31	27500
1998-06-12	24.50	24.50	24.19	24.38	42000
1998-06-15	24.50	24.50	23.75	23.75	39300
1998-06-16	24.00	24.00	23.63	23.81	60600
1998-06-17	23.88	24.44	23.81	24.44	499600
1998-06-18	24.19	24.19	24.00	24.06	13800
1998-06-19	24.31	24.31	24.06	24.19	98500
1998-06-22	24.31	24.56	24.00	24.31	215800
1998-06-23	24.00	24.13	23.88	24.00	89400
1998-06-24	23.88	24.19	23.75	24.06	52900
1998-06-25	24.13	24.13	23.88	24.00	59200
1998-06-26	24.00	24.00	23.50	23.63	37400
1998-06-29	23.56	24.25	23.56	24.06	68600
1998-06-30	24.06	24.38	23.88	24.06	65100
1998-07-01	24.06	24.25	24.06	24.19	199300
1998-07-02	24.13	24.19	24.00	24.06	31000
1998-07-06	24.13	24.25	24.00	24.13	111000
1998-07-07	24.19	24.50	24.19	24.38	58200
1998-07-08	24.44	24.63	24.25	24.44	86700
1998-07-09	24.44	25.13	24.44	24.69	50500
1998-07-10	24.81	25.00	24.31	24.44	19600
1998-07-13	24.56	24.81	24.25	24.75	32300
1998-07-14	24.56	24.75	24.50	24.50	51800
1998-07-15	24.63	24.75	24.56	24.75	32600
1998-07-16	24.88	24.94	24.63	24.94	42400
1998-07-17	25.00	25.06	24.50	24.94	50100
1998-07-20	25.00	25.13	24.88	24.94	64200
1998-07-21	24.94	25.13	24.94	25.00	51400
1998-07-22	24.94	24.94	24.56	24.69	41200
1998-07-23	24.63	24.75	24.31	24.38	49400
1998-07-24	24.38	24.44	24.19	24.25	43600
1998-07-27	24.19	24.19	23.75	23.75	43600
1998-07-28	23.69	23.94	23.50	23.50	64600
1998-07-29	23.63	23.81	23.13	23.38	42600
1998-07-30	23.25	23.69	23.25	23.63	42000
1998-07-31	23.50	23.63	23.25	23.38	56100
1998-08-03	23.56	23.75	23.25	23.25	80000
1998-08-04	23.38	23.44	22.13	22.19	65600
1998-08-05	22.19	22.50	22.00	22.50	89400
1998-08-06	22.25	22.38	21.75	22.06	69500
1998-08-07	22.19	23.38	22.19	23.13	218700
1998-08-10	22.88	23.00	22.50	22.75	111400
1998-08-11	22.50	22.50	21.75	22.19	267800
1998-08-12	22.13	22.50	22.13	22.50	55900
1998-08-13	22.38	22.38	22.19	22.31	40400
1998-08-14	22.44	22.44	22.06	22.06	74000
1998-08-17	22.13	22.13	21.88	21.88	93800
1998-08-18	22.00	22.19	21.94	22.19	68900
1998-08-19	22.13	22.50	22.13	22.31	27900
1998-08-20	22.44	22.44	22.13	22.38	19800
1998-08-21	22.25	22.38	21.75	22.25	32200
1998-08-24	22.13	22.38	21.88	21.94	62500
1998-08-25	22.06	22.06	21.56	21.88	53500
1998-08-26	21.81	21.88	21.63	21.88	158600
1998-08-27	21.75	21.75	21.31	21.63	85300
1998-08-28	21.63	21.75	21.25	21.38	67100
1998-08-31	21.50	21.50	20.00	20.13	57800
1998-09-01	20.25	20.31	19.75	20.13	166700
1998-09-02	20.25	20.25	19.94	20.13	62500
1998-09-03	20.13	20.13	19.56	19.56	139300
1998-09-04	19.56	19.63	19.38	19.56	89400
1998-09-08	20.25	20.75	20.13	20.38	198600
1998-09-09	20.13	21.00	20.13	20.69	43600
1998-09-10	20.88	20.88	20.38	20.38	66500
1998-09-11	20.38	20.81	20.38	20.63	35800
1998-09-14	20.75	21.25	20.75	21.00	65000
1998-09-15	21.00	21.19	20.88	21.00	73200
1998-09-16	21.00	21.69	21.00	21.63	87200
1998-09-17	21.63	21.63	21.38	21.56	216300
1998-09-18	21.75	22.13	21.69	22.13	109400
1998-09-21	22.25	22.94	21.94	22.13	112300
1998-09-22	22.25	23.75	22.25	23.56	157000
1998-09-23	22.94	23.25	22.94	23.25	96700
1998-09-24	23.00	23.25	23.00	23.06	100900
1998-09-25	23.00	23.13	22.81	22.94	52300
1998-09-28	22.94	22.94	22.50	22.69	39200
1998-09-29	22.88	22.94	22.63	22.63	23400
1998-09-30	22.56	22.69	22.50	22.63	53000
1998-10-01	22.56	22.56	22.25	22.31	28800
1998-10-02	22.31	22.31	21.75	21.81	84500
1998-10-05	21.94	22.00	21.19	21.75	61900
1998-10-06	22.00	22.00	21.50	21.56	116400
1998-10-07	21.69	22.13	21.50	21.56	102400
1998-10-08	21.63	21.63	20.00	20.63	83900
1998-10-09	20.63	21.50	20.63	21.38	51300
1998-10-12	21.56	21.88	21.38	21.38	60900
1998-10-13	21.38	21.50	21.00	21.06	80300
1998-10-14	21.13	21.19	21.00	21.13	47100
1998-10-15	21.13	21.13	20.94	21.06	32300
1998-10-16	21.13	21.31	21.00	21.13	61100
1998-10-19	21.13	21.88	21.13	21.75	54300
1998-10-20	21.63	22.38	21.63	22.00	43800
1998-10-21	22.13	22.25	21.69	22.06	51000
1998-10-22	22.00	22.50	21.81	22.50	25200
1998-10-23	22.69	22.69	22.50	22.63	51900
1998-10-26	22.69	22.69	22.38	22.50	65100
1998-10-27	22.63	22.69	22.00	22.00	33500
1998-10-28	22.00	22.13	21.94	22.00	25800
1998-10-29	22.25	22.63	22.25	22.56	44400
1998-10-30	22.56	22.69	22.50	22.63	53500
1998-11-02	22.75	22.75	22.63	22.75	81000
1998-11-03	22.75	22.81	22.56	22.81	61300
1998-11-04	22.88	23.00	22.81	22.94	43900
1998-11-05	22.94	23.00	22.88	23.00	24600
1998-11-06	22.94	23.63	22.88	23.63	92800
1998-11-09	23.75	23.88	23.38	23.50	27400
1998-11-10	23.31	23.56	23.31	23.44	37400
1998-11-11	23.56	23.63	22.75	22.88	24700
1998-11-12	22.69	23.25	22.69	23.25	51200
1998-11-13	23.25	23.31	23.19	23.25	29600
1998-11-16	23.38	23.38	22.75	22.75	38500
1998-11-17	22.81	22.81	22.25	22.81	32400
1998-11-18	23.06	23.25	22.69	23.25	22600
1998-11-19	23.00	23.00	22.56	22.63	23600
1998-11-20	22.38	23.00	22.19	22.63	49700
1998-11-23	22.38	23.75	22.38	23.38	74100
1998-11-24	23.38	23.50	22.50	22.81	30500
1998-11-25	22.94	23.25	22.94	23.06	14900
1998-11-27	23.19	23.44	23.00	23.44	14300
1998-11-30	23.38	24.13	23.06	23.94	123100
1998-12-01	23.94	24.00	23.50	24.00	63300
1998-12-02	24.13	24.19	23.88	23.94	38300
1998-12-03	24.00	24.00	23.63	23.81	37200
1998-12-04	23.75	23.75	23.44	23.50	45100
1998-12-07	23.75	23.75	23.25	23.38	31400
1998-12-08	23.44	23.63	23.13	23.44	37000
1998-12-09	23.38	23.63	23.25	23.56	47000
1998-12-10	24.00	24.13	23.81	24.00	49700
1998-12-11	24.06	24.19	24.00	24.06	33200
1998-12-14	24.19	24.38	24.06	24.13	30000
1998-12-15	24.06	24.25	24.06	24.19	33400
1998-12-16	24.19	24.31	24.06	24.13	27500
1998-12-17	24.06	24.13	23.75	24.13	55400
1998-12-18	23.94	24.13	23.75	24.13	51100
1998-12-21	24.25	24.50	24.13	24.25	45200
1998-12-22	24.19	24.50	24.19	24.38	50600
1998-12-23	24.19	24.25	24.00	24.13	57000
1998-12-24	24.06	24.13	23.88	24.13	23200
1998-12-28	24.13	24.13	23.88	24.00	33900
1998-12-29	23.94	24.13	23.50	23.88	34500
1998-12-30	23.31	23.50	23.00	23.38	27500
1998-12-31	23.13	23.63	22.94	23.63	40000
1999-01-04	23.13	23.94	23.13	23.50	59100
1999-01-05	23.94	24.50	23.81	24.50	66800
1999-01-06	24.75	24.88	24.31	24.50	75500
1999-01-07	24.50	24.50	24.13	24.13	26000
1999-01-08	24.13	24.19	23.63	24.00	110600
1999-01-11	23.94	23.94	23.63	23.69	33400
1999-01-12	23.63	24.00	23.56	23.88	38300
1999-01-13	23.13	24.31	23.13	24.25	57000
1999-01-14	24.25	24.25	24.00	24.00	20300
1999-01-15	23.88	24.00	23.75	24.00	31700
1999-01-19	24.00	24.25	23.63	24.13	59800
1999-01-20	24.13	24.13	23.50	23.63	64100
1999-01-21	23.50	23.94	23.50	23.94	23500
1999-01-22	23.94	23.94	23.31	23.31	38800
1999-01-25	23.50	23.56	23.38	23.50	16000
1999-01-26	23.44	23.44	23.00	23.06	60800
1999-01-27	23.06	23.13	23.06	23.06	47900
1999-01-28	23.06	23.06	22.63	22.69	109800
1999-01-29	22.69	23.00	22.25	23.00	83400
1999-02-01	22.88	23.00	22.38	22.75	34300
1999-02-02	22.63	22.63	22.00	22.00	87800
1999-02-03	22.00	22.38	22.00	22.25	51100
1999-02-04	22.25	22.25	21.06	21.13	80000
1999-02-05	21.25	21.31	20.25	20.81	4025900
1999-02-08	21.06	21.38	20.94	21.25	42100
1999-02-09	21.25	21.31	21.00	21.19	132300
1999-02-10	21.31	21.44	21.00	21.00	109500
1999-02-11	21.13	21.38	21.00	21.31	134200
1999-02-12	21.31	21.38	20.50	21.00	80400
1999-02-16	21.19	21.38	20.88	21.19	54900
1999-02-17	21.25	21.25	20.75	20.75	116400
1999-02-18	20.88	21.00	20.81	21.00	49100
1999-02-19	20.75	21.00	20.38	20.88	126600
1999-02-22	20.81	21.25	20.81	21.06	44200
1999-02-23	21.44	21.88	21.31	21.81	179900
1999-02-24	21.81	22.25	21.81	22.06	124200
1999-02-25	22.00	22.25	22.00	22.00	90400
1999-02-26	22.00	22.31	21.75	22.06	72600
1999-03-01	22.19	22.38	22.00	22.25	198100
1999-03-02	22.25	22.50	22.25	22.25	137500
1999-03-03	22.31	22.31	21.88	21.88	144100
1999-03-04	21.94	22.00	21.88	21.88	77700
1999-03-05	22.00	22.00	21.81	21.94	56100
1999-03-08	22.00	22.00	21.69	21.69	100400
1999-03-09	22.00	22.13	21.75	21.94	41100
1999-03-10	22.00	22.31	21.94	22.00	109400
1999-03-11	22.06	22.13	21.81	22.00	45300
1999-03-12	22.13	22.19	21.75	22.00	28900
1999-03-15	22.13	22.13	21.75	21.81	28600
1999-03-16	21.75	21.88	21.69	21.81	30500
1999-03-17	21.81	21.81	21.56	21.75	41800
1999-03-18	21.63	21.88	21.38	21.38	39300
1999-03-19	21.31	21.56	21.13	21.38	64100
1999-03-22	21.31	21.50	21.13	21.13	48500
1999-03-23	21.13	21.13	20.63	20.63	41800
1999-03-24	20.69	20.69	20.25	20.25	59400
1999-03-25	20.38	20.69	20.38	20.69	41300
1999-03-26	20.69	21.63	20.69	21.31	47600
1999-03-29	21.44	21.44	21.25	21.31	23000
1999-03-30	21.44	21.44	21.19	21.19	27600
1999-03-31	21.19	21.38	21.13	21.19	54000
1999-04-01	21.06	21.13	20.56	21.00	81300
1999-04-05	20.88	21.06	20.75	21.06	59300
1999-04-06	21.25	21.44	20.88	21.06	38300
1999-04-07	20.94	21.19	20.63	21.19	41000
1999-04-08	21.25	21.25	20.81	21.06	37500
1999-04-09	21.06	21.06	20.88	20.94	26500
1999-04-12	21.00	21.19	20.81	21.13	59600
1999-04-13	21.00	21.50	20.94	21.44	40800
1999-04-14	21.50	21.69	21.38	21.63	133500
1999-04-15	21.50	21.63	21.44	21.44	103500
1999-04-16	21.50	22.38	21.44	21.94	227000
1999-04-19	21.88	23.00	21.88	22.75	255200
1999-04-20	22.75	22.75	22.25	22.50	67200
1999-04-21	22.56	23.00	22.50	23.00	96500
1999-04-22	23.06	23.25	22.69	23.19	42800
1999-04-23	23.25	24.06	23.19	24.06	111200
1999-04-26	24.00	24.00	23.31	23.31	73200
1999-04-27	23.31	23.63	23.31	23.50	46100
1999-04-28	23.50	23.75	23.25	23.69	128800
1999-04-29	23.75	23.75	23.25	23.31	55300
1999-04-30	23.25	23.88	23.25	23.88	80900
1999-05-03	23.75	23.94	23.50	23.56	75400
1999-05-04	23.50	23.69	23.25	23.44	78500
1999-05-05	23.63	23.75	23.25	23.75	50000
1999-05-06	23.75	24.00	23.31	23.38	45600
1999-05-07	23.50	23.75	23.25	23.31	42800
1999-05-10	23.19	23.94	23.19	23.63	102400
1999-05-11	23.63	23.63	23.25	23.50	140500
1999-05-12	23.38	23.94	23.19	23.75	121600
1999-05-13	23.88	23.94	23.63	23.81	78200
1999-05-14	23.81	23.88	23.63	23.69	40400
1999-05-17	23.69	23.69	23.25	23.25	55200
1999-05-18	23.38	23.38	22.75	22.88	74400
1999-05-19	22.88	23.06	22.75	22.94	63000
1999-05-20	23.06	23.50	23.00	23.38	118500
1999-05-21	23.13	23.38	23.00	23.06	174200
1999-05-24	23.13	23.25	22.88	22.94	94500
1999-05-25	22.81	23.25	22.69	22.94	104500
1999-05-26	23.06	23.13	22.81	22.88	109800
1999-05-27	22.94	23.00	22.63	22.88	38300
1999-05-28	22.94	23.13	22.81	23.13	34600
1999-06-01	23.13	23.13	22.81	23.00	31100
1999-06-02	23.00	23.13	22.81	22.94	66600
1999-06-03	22.94	23.25	22.88	23.13	56500
1999-06-04	23.06	23.13	22.88	23.00	20800
1999-06-07	23.06	23.13	22.69	22.75	26800
1999-06-08	22.63	22.88	22.50	22.81	56400
1999-06-09	22.81	22.94	22.81	22.88	31700
1999-06-10	22.94	23.06	22.88	23.06	70600
1999-06-11	23.00	23.06	22.75	22.88	79300
1999-06-14	23.13	23.13	22.75	22.88	54100
1999-06-15	23.00	23.94	22.94	23.63	154500
1999-06-16	23.63	23.75	23.31	23.63	44900
1999-06-17	23.56	23.94	23.56	23.56	58700
1999-06-18	23.81	23.94	23.63	23.63	121900
1999-06-21	23.38	23.88	23.31	23.88	82900
1999-06-22	23.75	23.94	23.69	23.88	100800
1999-06-23	23.13	23.38	23.13	23.25	29700
1999-06-24	23.06	23.25	22.63	22.63	30300
1999-06-25	22.63	22.94	22.63	22.75	55500
1999-06-28	22.88	23.50	22.75	23.19	98700
1999-06-29	23.25	23.25	22.75	23.00	46200
1999-06-30	23.00	23.25	22.88	22.94	73200
1999-07-01	22.88	23.31	22.56	23.31	43100
1999-07-02	23.38	23.38	23.00	23.13	72400
1999-07-06	23.00	23.13	22.75	23.06	30400
1999-07-07	22.81	22.88	22.63	22.63	34400
1999-07-08	22.69	22.81	22.50	22.75	57600
1999-07-09	22.75	22.75	22.31	22.50	121900
1999-07-12	22.63	22.63	22.13	22.19	117600
1999-07-13	22.19	22.38	22.00	22.31	39000
1999-07-14	22.44	22.56	22.13	22.31	48000
1999-07-15	22.38	22.63	22.13	22.44	74100
1999-07-16	22.63	22.63	22.25	22.50	37000
1999-07-19	22.38	22.44	21.94	22.19	145300
1999-07-20	22.25	22.38	22.13	22.38	38500
1999-07-21	22.31	22.44	22.13	22.31	31200
1999-07-22	22.38	22.38	22.06	22.25	33800
1999-07-23	22.13	22.13	21.63	21.69	62600
1999-07-26	21.63	22.00	21.56	21.69	55300
1999-07-27	21.75	22.31	21.63	22.13	36400
1999-07-28	22.13	22.38	21.94	22.25	28200
1999-07-29	22.00	22.13	21.63	22.06	30500
1999-07-30	22.00	22.63	22.00	22.63	43600
1999-08-02	22.50	22.75	22.19	22.75	34300
1999-08-03	22.88	22.88	22.25	22.56	65000
1999-08-04	22.56	22.56	22.25	22.31	53300
1999-08-05	22.25	22.56	22.00	22.44	47600
1999-08-06	22.19	22.38	22.13	22.25	50500
1999-08-09	22.38	22.44	22.13	22.25	25500
1999-08-10	22.19	22.31	21.88	22.06	72400
1999-08-11	22.44	22.44	21.88	22.06	47500
1999-08-12	22.19	22.38	21.94	22.31	54900
1999-08-13	22.31	22.38	22.00	22.19	64200
1999-08-16	22.38	22.44	22.19	22.31	24700
1999-08-17	22.38	22.44	22.06	22.13	37300
1999-08-18	22.13	22.19	22.00	22.13	17300
1999-08-19	22.00	22.13	21.63	21.81	32100
1999-08-20	21.94	21.94	21.50	21.56	147700
1999-08-23	21.63	21.75	21.50	21.63	82900
1999-08-24	21.69	21.75	21.50	21.63	49900
1999-08-25	21.69	21.69	21.50	21.56	97100
1999-08-26	21.63	21.75	21.50	21.63	131600
1999-08-27	21.50	21.88	21.50	21.88	117900
1999-08-30	21.75	21.88	21.63	21.69	21400
1999-08-31	21.81	21.88	21.63	21.88	67800
1999-09-01	21.88	23.00	21.88	22.63	216100
1999-09-02	22.69	23.38	22.56	23.31	231000
1999-09-03	23.31	24.00	23.31	23.94	111900
1999-09-07	23.94	23.94	22.75	23.00	279900
1999-09-08	22.75	22.75	21.88	22.38	235700
1999-09-09	22.25	22.31	21.94	22.13	76700
1999-09-10	22.13	22.13	21.75	22.06	92800
1999-09-13	21.94	22.00	21.63	21.81	67500
1999-09-14	21.94	22.00	21.50	21.56	64700
1999-09-15	21.56	21.56	21.25	21.44	56100
1999-09-16	21.38	21.44	21.13	21.25	71300
1999-09-17	21.25	21.25	21.13	21.13	35500
1999-09-20	21.13	21.25	21.00	21.00	47500
1999-09-21	21.00	21.06	20.75	20.81	61900
1999-09-22	20.81	20.94	20.50	20.75	28300
1999-09-23	20.75	20.94	20.50	20.63	29100
1999-09-24	20.75	20.88	20.50	20.75	49300
1999-09-27	20.81	20.88	20.69	20.75	77200
1999-09-28	20.88	20.88	20.31	20.44	142200
1999-09-29	20.50	20.56	20.00	20.31	63500
1999-09-30	20.38	20.94	20.38	20.94	51400
1999-10-01	20.94	20.94	20.19	20.31	42300
1999-10-04	20.00	20.13	19.94	20.13	37100
1999-10-05	20.13	20.13	19.75	19.88	82800
1999-10-06	20.00	20.00	19.56	19.75	101800
1999-10-07	19.75	19.75	19.50	19.63	32800
1999-10-08	19.63	19.88	19.50	19.75	32500
1999-10-11	19.63	19.75	19.38	19.38	42300
1999-10-12	19.44	19.50	19.00	19.00	101400
1999-10-13	19.13	19.50	19.06	19.13	56000
1999-10-14	19.25	19.44	19.00	19.00	77200
1999-10-15	19.13	19.13	18.63	18.75	43300
1999-10-18	18.81	19.25	18.81	19.13	61700
1999-10-19	19.13	19.44	19.00	19.00	104000
1999-10-20	19.00	19.13	18.63	18.94	42800
1999-10-21	19.00	19.00	18.50	18.50	264700
1999-10-22	18.50	18.56	18.38	18.44	113200
1999-10-25	18.56	18.63	18.38	18.38	79000
1999-10-26	18.50	18.56	18.25	18.25	77800
1999-10-27	18.25	18.25	17.88	18.13	100100
1999-10-28	18.25	18.44	17.88	18.00	45900
1999-10-29	18.13	18.31	18.00	18.19	54600
1999-11-01	18.44	18.94	18.25	18.75	73700
1999-11-02	18.75	19.38	18.75	19.13	58700
1999-11-03	19.25	19.63	19.00	19.56	117500
1999-11-04	19.63	19.75	19.38	19.63	236600
1999-11-05	19.31	19.50	19.00	19.50	90400
1999-11-08	19.50	19.56	19.25	19.50	202100
1999-11-09	19.50	19.63	19.31	19.38	122200
1999-11-10	19.38	19.50	19.13	19.19	67400
1999-11-11	19.25	19.25	19.06	19.13	86600
1999-11-12	19.13	19.38	19.13	19.25	61300
1999-11-15	19.38	19.44	19.00	19.19	70500
1999-11-16	19.38	19.38	19.00	19.19	171700
1999-11-17	19.06	19.19	18.94	19.06	157200
1999-11-18	19.13	19.25	18.94	19.06	32100
1999-11-19	19.13	19.25	18.63	19.25	72400
1999-11-22	19.38	19.50	19.00	19.00	39300
1999-11-23	18.81	19.13	18.50	18.75	57300
1999-11-24	18.88	19.00	18.63	18.88	81400
1999-11-26	18.88	18.88	18.50	18.69	13100
1999-11-29	18.50	18.75	18.25	18.38	90700
1999-11-30	18.31	18.44	17.88	18.00	250000
1999-12-01	18.00	18.19	17.88	18.13	245000
1999-12-02	18.00	18.38	18.00	18.13	59200
1999-12-03	18.25	18.50	18.00	18.00	95200
1999-12-06	17.88	18.38	17.88	17.94	163000
1999-12-07	18.06	18.19	17.88	18.06	86700
1999-12-08	18.00	18.06	17.88	18.00	191200
1999-12-09	17.88	18.13	17.81	17.81	167000
1999-12-10	17.94	18.13	17.81	17.88	88200
1999-12-13	17.88	18.00	17.50	17.75	164500
1999-12-14	17.75	18.06	17.13	17.25	249300
1999-12-15	17.19	17.31	16.38	16.63	225900
1999-12-16	16.63	17.38	16.63	16.94	1148800
1999-12-17	17.13	18.38	17.00	17.50	166600
1999-12-20	17.63	17.94	17.38	17.88	176200
1999-12-21	17.75	18.19	17.63	18.00	147700
1999-12-22	18.00	18.25	17.75	18.13	174800
1999-12-23	18.19	18.25	18.06	18.19	120200
1999-12-27	18.25	18.25	18.13	18.25	116500
1999-12-28	18.19	18.63	18.13	18.44	123700
1999-12-29	18.88	19.13	18.81	18.94	88600
1999-12-30	18.75	18.94	18.31	18.75	105900
1999-12-31	18.50	18.88	18.50	18.81	69700
2000-01-03	18.81	18.88	18.63	18.81	110000
2000-01-04	18.75	18.81	18.63	18.75	176500
2000-01-05	18.75	18.88	18.63	18.69	135400
2000-01-06	18.75	19.25	18.63	19.25	186800
2000-01-07	19.25	20.38	19.19	20.25	190200
2000-01-10	20.31	20.50	20.06	20.38	64400
2000-01-11	20.25	20.25	19.50	19.63	56900
2000-01-12	19.75	20.25	19.75	20.00	96100
2000-01-13	19.88	20.06	19.63	19.94	164200
2000-01-14	20.00	20.06	19.75	19.75	53400
2000-01-18	20.00	20.06	19.81	20.00	64000
2000-01-19	19.88	20.13	19.75	20.13	154100
2000-01-20	20.19	20.25	20.13	20.19	51900
2000-01-21	20.19	20.19	20.06	20.19	29200
2000-01-24	20.13	20.19	20.00	20.00	52600
2000-01-25	20.00	20.13	19.88	20.00	66700
2000-01-26	20.06	20.06	20.00	20.00	34200
2000-01-27	20.06	20.13	20.00	20.06	61000
2000-01-28	20.00	20.06	20.00	20.06	33400
2000-01-31	19.94	20.06	19.94	19.94	57100
2000-02-01	20.06	20.06	19.88	20.06	49100
2000-02-02	20.06	20.06	19.63	19.69	171500
2000-02-03	19.75	19.81	19.69	19.75	34500
2000-02-04	19.63	19.69	19.44	19.44	73000
2000-02-07	19.38	19.50	19.19	19.19	99200
2000-02-08	19.19	19.25	19.00	19.13	73500
2000-02-09	19.19	19.25	18.88	19.13	70600
2000-02-10	19.00	19.38	18.94	19.31	33400
2000-02-11	19.19	19.25	18.75	18.75	77400
2000-02-14	18.75	18.75	17.75	18.00	143600
2000-02-15	18.00	18.25	17.88	18.00	249000
2000-02-16	18.00	18.13	17.88	17.88	97100
2000-02-17	17.94	18.06	17.94	18.06	70100
2000-02-18	18.06	18.38	18.06	18.19	113000
2000-02-22	18.13	18.50	18.06	18.50	83500
2000-02-23	18.38	18.69	18.13	18.63	85000
2000-02-24	18.50	18.50	18.06	18.25	49900
2000-02-25	18.25	18.50	18.25	18.38	37200
2000-02-28	18.38	18.75	18.38	18.63	57300
2000-02-29	18.75	19.25	18.63	19.25	114200
2000-03-01	19.19	19.25	18.94	19.13	109400
2000-03-02	19.06	19.06	19.00	19.00	39600
2000-03-03	19.25	19.25	18.94	19.06	135200
2000-03-06	19.00	19.19	18.81	19.19	184300
2000-03-07	19.19	19.25	18.75	18.75	128000
2000-03-08	18.88	19.00	18.88	19.00	58400
2000-03-09	18.94	19.00	18.75	18.88	31800
2000-03-10	18.81	18.94	18.69	18.75	42500
2000-03-13	18.75	18.88	18.69	18.75	17600
2000-03-14	18.75	19.00	18.75	18.88	49800
2000-03-15	18.94	18.94	18.63	18.75	285500
2000-03-16	18.88	19.00	18.88	19.00	68400
2000-03-17	19.00	19.25	19.00	19.19	61800
2000-03-20	19.06	19.38	19.00	19.31	111500
2000-03-21	19.19	19.69	19.00	19.69	53200
2000-03-22	19.06	19.13	18.50	19.00	66600
2000-03-23	18.88	19.00	18.50	18.81	59800
2000-03-24	18.63	18.94	18.56	18.56	71900
2000-03-27	18.69	18.94	18.63	18.81	80500
2000-03-28	18.75	19.00	18.75	18.88	76200
2000-03-29	18.94	19.06	18.88	19.00	142300
2000-03-30	19.00	19.13	19.00	19.13	39400
2000-03-31	19.06	19.31	19.00	19.31	41400
2000-04-03	19.25	19.31	19.06	19.13	42500
2000-04-04	19.06	19.38	18.94	19.38	71400
2000-04-05	19.25	19.88	19.25	19.75	115800
2000-04-06	19.81	20.31	19.75	20.31	120100
2000-04-07	20.38	21.00	20.38	21.00	111600
2000-04-10	20.88	20.94	20.56	20.69	102800
2000-04-11	20.75	21.13	20.44	20.63	97000
2000-04-12	20.56	21.13	20.56	21.06	141500
2000-04-13	21.06	21.06	20.94	21.06	68400
2000-04-14	21.00	21.00	20.63	20.69	114400
2000-04-17	20.75	20.75	20.44	20.56	120000
2000-04-18	20.44	20.44	19.88	20.31	340800
2000-04-19	20.50	20.50	20.19	20.25	34200
2000-04-20	20.31	20.75	20.13	20.38	99000
2000-04-24	20.25	20.44	20.00	20.31	68500
2000-04-25	20.44	20.63	20.13	20.63	34300
2000-04-26	20.56	21.13	20.31	21.00	97300
2000-04-27	21.75	21.75	21.31	21.31	39500
2000-04-28	21.25	21.50	21.13	21.25	69800
2000-05-01	21.50	21.63	21.25	21.63	58500
2000-05-02	21.63	22.13	21.50	22.00	237600
2000-05-03	22.00	22.25	21.88	22.06	167100
2000-05-04	22.13	22.19	22.00	22.06	52300
2000-05-05	22.06	22.19	21.94	22.00	84400
2000-05-08	22.00	22.00	21.75	21.81	73800
2000-05-09	21.94	21.94	21.44	21.81	34200
2000-05-10	21.69	21.69	21.31	21.50	49800
2000-05-11	21.56	21.75	21.50	21.75	20300
2000-05-12	21.63	22.00	21.63	21.81	32900
2000-05-15	21.81	21.94	21.56	21.94	39700
2000-05-16	21.81	21.94	21.63	21.81	32400
2000-05-17	21.69	21.81	21.38	21.56	65000
2000-05-18	21.69	22.31	21.63	22.31	96400
2000-05-19	22.25	22.31	22.00	22.00	52600
2000-05-22	21.88	22.06	21.56	22.06	41100
2000-05-23	21.94	22.00	21.56	21.75	34000
2000-05-24	21.63	22.13	21.31	22.13	53000
2000-05-25	22.06	22.13	21.88	21.88	74100
2000-05-26	21.75	22.06	21.63	22.06	39300
2000-05-30	22.00	22.06	21.69	22.06	32000
2000-05-31	22.06	22.06	21.50	21.94	152300
2000-06-01	21.81	21.94	21.69	21.94	132500
2000-06-02	21.94	22.00	21.69	22.00	29700
2000-06-05	21.88	21.94	21.56	21.63	26900
2000-06-06	21.56	22.00	21.56	21.75	104500
2000-06-07	21.75	21.94	21.63	21.94	252900
2000-06-08	21.94	22.00	21.69	21.75	36400
2000-06-09	21.81	21.88	21.69	21.88	45400
2000-06-12	21.88	21.88	21.56	21.56	171700
2000-06-13	21.63	21.81	21.56	21.81	91600
2000-06-14	21.75	21.94	21.63	21.81	106400
2000-06-15	21.81	21.88	21.50	21.63	103200
2000-06-16	21.63	21.63	21.25	21.38	111200
2000-06-19	21.44	21.44	21.13	21.25	73900
2000-06-20	21.25	21.31	21.13	21.25	144300
2000-06-21	21.38	21.38	21.13	21.25	137000
2000-06-22	20.75	20.81	20.56	20.63	91900
2000-06-23	20.75	20.81	20.50	20.75	41200
2000-06-26	20.75	20.75	20.63	20.69	142100
2000-06-27	20.63	20.88	20.63	20.75	35000
2000-06-28	20.75	20.94	20.75	20.88	80600
2000-06-29	20.75	21.00	20.75	20.81	39600
2000-06-30	20.88	21.13	20.00	20.02	414100
2000-07-03	20.25	20.88	20.25	20.88	26900
2000-07-05	21.00	21.31	20.75	21.19	103900
2000-07-06	21.06	21.69	21.06	21.63	55600
2000-07-07	21.63	21.94	21.50	21.56	613000
2000-07-10	21.44	21.63	21.44	21.63	29700
2000-07-11	21.69	21.69	21.31	21.38	83600
2000-07-12	21.50	21.75	21.38	21.63	72900
2000-07-13	21.50	21.75	21.44	21.50	80000
2000-07-14	21.63	21.63	21.19	21.19	35900
2000-07-17	21.31	21.31	21.00	21.13	53600
2000-07-18	21.25	21.25	20.88	21.06	37500
2000-07-19	21.00	21.19	20.81	21.00	24200
2000-07-20	21.13	21.19	20.81	21.19	85400
2000-07-21	21.13	21.50	20.94	20.94	142700
2000-07-24	21.00	21.00	20.75	20.94	66000
2000-07-25	21.00	21.00	20.75	20.94	79500
2000-07-26	20.94	21.00	20.81	20.94	53200
2000-07-27	20.94	21.00	20.88	20.94	43100
2000-07-28	21.00	21.25	20.94	21.06	52900
2000-07-31	20.94	21.38	20.94	21.38	84100
2000-08-01	21.38	21.69	21.19	21.63	110600
2000-08-02	21.50	21.56	21.25	21.56	50500
2000-08-03	21.56	21.56	21.13	21.44	82900
2000-08-04	21.50	21.50	20.88	21.00	46100
2000-08-07	21.00	21.13	20.63	20.69	56800
2000-08-08	20.81	21.06	20.75	20.88	97300
2000-08-09	21.00	21.00	20.81	21.00	59400
2000-08-10	20.88	21.00	20.88	21.00	49900
2000-08-11	21.00	21.00	20.94	21.00	47200
2000-08-14	21.00	21.19	20.94	21.00	94500
2000-08-15	20.94	21.00	20.50	20.75	97300
2000-08-16	20.75	21.00	20.75	20.94	66700
2000-08-17	21.00	21.00	20.88	21.00	149600
2000-08-18	20.94	21.00	20.88	20.94	117200
2000-08-21	21.00	21.13	20.88	20.88	61400
2000-08-22	20.94	21.00	20.88	20.88	51000
2000-08-23	20.88	20.94	20.75	20.75	52900
2000-08-24	20.75	20.81	20.50	20.56	44500
2000-08-25	20.56	20.69	20.25	20.50	30200
2000-08-28	20.50	20.50	20.06	20.19	48900
2000-08-29	20.25	20.38	20.06	20.13	18300
2000-08-30	20.13	20.44	20.00	20.44	25900
2000-08-31	20.44	20.63	20.00	20.00	31900
2000-09-01	20.13	20.44	20.06	20.25	30300
2000-09-05	20.31	20.44	20.06	20.13	63800
2000-09-06	20.13	20.31	20.00	20.06	86800
2000-09-07	20.13	20.31	20.13	20.25	84000
2000-09-08	20.25	20.50	20.19	20.50	54500
2000-09-11	20.75	20.94	20.38	20.88	53100
2000-09-12	20.88	20.94	20.63	20.75	62200
2000-09-13	20.75	20.94	20.75	20.81	122600
2000-09-14	20.88	21.00	20.88	20.94	47800
2000-09-15	20.69	20.88	20.63	20.75	88300
2000-09-18	20.88	20.94	20.31	20.31	65700
2000-09-19	20.50	20.75	20.38	20.56	40100
2000-09-20	20.50	20.63	20.25	20.25	34100
2000-09-21	20.38	20.38	20.00	20.06	76700
2000-09-22	20.00	20.25	19.88	20.19	89100
2000-09-25	20.19	20.38	19.88	19.88	44300
2000-09-26	19.94	20.06	19.75	20.00	73900
2000-09-27	20.00	20.13	19.88	19.94	259400
2000-09-28	19.44	19.56	19.25	19.31	210200
2000-09-29	19.44	19.44	19.13	19.13	316500
2000-10-02	19.31	19.50	19.13	19.13	153700
2000-10-03	19.25	19.38	19.00	19.13	107600
2000-10-04	19.19	19.31	19.06	19.19	48600
2000-10-05	19.31	19.81	19.25	19.75	242400
2000-10-06	19.81	19.94	19.63	19.63	67100
2000-10-09	19.75	19.94	19.63	19.88	38800
2000-10-10	19.88	19.88	19.50	19.63	51100
2000-10-11	19.75	19.81	19.63	19.75	238400
2000-10-12	19.69	19.81	19.50	19.63	221900
2000-10-13	19.63	19.75	19.50	19.75	62100
2000-10-16	19.75	19.88	19.56	19.69	55200
2000-10-17	19.75	19.75	19.50	19.50	59200
2000-10-18	19.50	19.63	19.44	19.50	144200
2000-10-19	19.50	19.56	19.44	19.44	64800
2000-10-20	19.50	19.56	19.31	19.44	35600
2000-10-23	19.50	19.50	19.38	19.44	83500
2000-10-24	19.50	19.50	19.38	19.44	126300
2000-10-25	19.38	19.38	19.00	19.13	274200
2000-10-26	19.25	19.25	18.75	19.00	177800
2000-10-27	18.88	19.38	18.88	19.31	26600
2000-10-30	19.25	19.38	19.13	19.38	25800
2000-10-31	19.25	19.38	19.13	19.25	60400
2000-11-01	19.31	19.31	19.06	19.13	35800
2000-11-02	19.13	19.25	18.94	19.00	274000
2000-11-03	19.00	19.13	18.88	18.94	50900
2000-11-06	19.06	19.38	19.00	19.19	57500
2000-11-07	19.13	19.25	18.94	19.06	352100
2000-11-08	19.13	19.44	19.06	19.38	69400
2000-11-09	19.44	19.44	18.88	19.44	313400
2000-11-10	19.31	19.44	19.13	19.31	29000
2000-11-13	19.19	19.31	19.00	19.25	55700
2000-11-14	19.19	19.44	19.13	19.31	47600
2000-11-15	19.31	19.44	19.19	19.38	58400
2000-11-16	19.25	19.38	19.13	19.13	33900
2000-11-17	19.38	19.38	19.06	19.25	58500
2000-11-20	19.13	19.25	19.13	19.25	20300
2000-11-21	19.31	19.31	19.13	19.19	44000
2000-11-22	19.25	19.31	19.13	19.25	49400
2000-11-24	19.13	19.50	19.13	19.50	32500
2000-11-27	19.31	19.56	19.31	19.38	38300
2000-11-28	19.31	19.38	19.25	19.25	58200
2000-11-29	19.31	19.50	19.31	19.38	67800
2000-11-30	19.31	19.50	19.25	19.25	249800
2000-12-01	19.31	19.38	19.19	19.31	143400
2000-12-04	19.44	19.44	19.19	19.19	108800
2000-12-05	19.25	19.56	19.19	19.31	160800
2000-12-06	19.31	19.56	19.13	19.19	188800
2000-12-07	19.19	19.25	19.13	19.25	41400
2000-12-08	19.31	19.63	19.19	19.63	64000
2000-12-11	19.56	19.69	19.44	19.69	57100
2000-12-12	19.63	19.69	19.44	19.50	42500
2000-12-13	19.38	19.44	19.13	19.31	87400
2000-12-14	19.31	19.38	19.06	19.13	57600
2000-12-15	19.13	19.63	19.00	19.63	127300
2000-12-18	19.50	19.63	19.25	19.50	77300
2000-12-19	19.44	19.63	19.31	19.56	59300
2000-12-20	19.50	19.88	19.38	19.75	78300
2000-12-21	19.63	20.00	19.38	19.56	132100
2000-12-22	19.69	19.94	19.19	19.25	123800
2000-12-26	19.25	19.44	19.19	19.38	107300
2000-12-27	19.50	19.94	19.44	19.81	217100
2000-12-28	19.19	19.50	19.00	19.25	180500
2000-12-29	19.25	19.31	18.94	19.00	329200
2001-01-02	19.13	19.25	19.06	19.06	41800
2001-01-03	19.13	19.50	19.06	19.50	102600
2001-01-04	19.50	19.88	19.50	19.63	86700
2001-01-05	19.56	19.69	19.31	19.44	47000
2001-01-08	19.44	19.50	19.31	19.38	44300
2001-01-09	19.38	19.50	19.38	19.50	31700
2001-01-10	19.50	19.94	19.44	19.63	83100
2001-01-11	19.75	19.94	19.63	19.63	61400
2001-01-12	19.69	19.75	19.50	19.63	82200
2001-01-16	19.50	19.91	19.50	19.69	74900
2001-01-17	19.63	19.75	19.50	19.50	290000
2001-01-18	19.56	19.69	19.38	19.44	176300
2001-01-19	19.38	19.75	19.38	19.75	216500
2001-01-22	19.81	19.81	19.50	19.69	414100
2001-01-23	19.63	19.88	19.63	19.69	214600
2001-01-24	19.69	19.69	19.63	19.63	137100
2001-01-25	19.69	19.69	19.44	19.44	66000
2001-01-26	19.50	19.50	19.31	19.44	116600
2001-01-29	19.50	19.68	19.50	19.60	49200
2001-01-30	19.65	19.94	19.63	19.84	46800
2001-01-31	19.95	19.99	19.71	19.72	89600
2001-02-01	19.80	19.88	19.50	19.85	167100
2001-02-02	19.80	19.89	19.60	19.62	158200
2001-02-05	19.70	19.80	19.61	19.66	49800
2001-02-06	19.70	19.75	19.30	19.30	225500
2001-02-07	19.36	19.48	19.32	19.47	39700
2001-02-08	19.40	19.48	19.37	19.40	48600
2001-02-09	19.44	19.45	19.35	19.45	37000
2001-02-12	19.50	19.54	19.40	19.50	90300
2001-02-13	19.50	19.50	19.41	19.41	41900
2001-02-14	19.48	19.48	19.31	19.45	50200
2001-02-15	19.47	19.53	19.45	19.48	58000
2001-02-16	19.55	19.70	19.45	19.48	79200
2001-02-20	19.48	19.56	19.45	19.45	45600
2001-02-21	19.46	19.51	19.42	19.46	78000
2001-02-22	19.47	19.55	19.47	19.50	71700
2001-02-23	19.51	19.70	19.45	19.68	68700
2001-02-26	19.75	19.90	19.67	19.75	66300
2001-02-27	19.85	19.95	19.72	19.72	37500
2001-02-28	19.80	19.95	19.65	19.80	102100
2001-03-01	19.79	19.96	19.70	19.86	92800
2001-03-02	19.86	19.99	19.85	19.90	65800
2001-03-05	19.89	19.98	19.86	19.90	98000
2001-03-06	19.85	20.05	19.85	20.04	77600
2001-03-07	20.05	20.22	20.04	20.20	45600
2001-03-08	20.20	20.26	20.00	20.16	149400
2001-03-09	20.16	20.25	20.03	20.05	39000
2001-03-12	20.05	20.25	20.00	20.03	44900
2001-03-13	20.05	20.20	20.00	20.10	43900
2001-03-14	20.00	20.20	19.90	19.91	71000
2001-03-15	19.90	19.92	19.67	19.70	84800
2001-03-16	19.80	20.00	19.55	19.57	125500
2001-03-19	19.65	19.93	19.65	19.93	59400
2001-03-20	19.95	20.30	19.85	19.87	307900
2001-03-21	19.50	19.68	19.45	19.50	232200
2001-03-22	19.51	19.55	19.13	19.26	128200
2001-03-23	19.29	19.29	19.20	19.27	63700
2001-03-26	19.30	19.70	19.30	19.67	105300
2001-03-27	19.60	19.70	19.36	19.65	63100
2001-03-28	19.55	19.92	19.51	19.80	58200
2001-03-29	19.75	19.75	19.23	19.41	1062700
2001-03-30	19.41	19.70	19.40	19.56	64800
2001-04-02	19.56	19.75	19.41	19.75	51100
2001-04-03	19.70	19.70	19.15	19.31	52500
2001-04-04	19.30	19.39	19.11	19.24	69900
2001-04-05	19.35	19.60	19.30	19.60	96400
2001-04-06	19.55	19.60	19.30	19.46	36900
2001-04-09	19.50	19.75	19.47	19.50	53000
2001-04-10	19.50	19.57	19.42	19.57	38200
2001-04-11	19.60	19.60	19.15	19.25	56600
2001-04-12	19.25	19.40	18.97	19.08	141500
2001-04-16	19.30	19.38	18.98	18.98	67900
2001-04-17	19.30	19.35	19.20	19.28	134100
2001-04-18	19.25	19.55	19.25	19.50	391100
2001-04-19	19.55	19.67	19.52	19.52	76200
2001-04-20	19.54	19.74	19.50	19.60	102400
2001-04-23	19.55	19.60	19.26	19.26	90900
2001-04-24	19.20	19.36	19.10	19.16	117800
2001-04-25	19.16	19.49	19.01	19.12	143100
2001-04-26	19.18	19.54	19.17	19.25	252700
2001-04-27	19.25	19.40	19.25	19.27	310300
2001-04-30	19.35	19.60	19.27	19.50	273400
2001-05-01	19.58	19.69	19.46	19.68	143800
2001-05-02	19.69	19.74	19.60	19.60	73000
2001-05-03	19.70	19.74	19.50	19.55	84300
2001-05-04	19.63	19.78	19.50	19.72	124200
2001-05-07	19.60	19.75	19.60	19.61	106900
2001-05-08	19.55	19.60	19.30	19.44	148300
2001-05-09	19.54	19.65	19.52	19.52	191100
2001-05-10	19.60	19.60	19.35	19.46	201000
2001-05-11	19.55	19.59	19.46	19.48	132300
2001-05-14	19.50	19.64	19.50	19.60	226300
2001-05-15	19.51	19.76	19.51	19.68	282700
2001-05-16	19.68	19.95	19.52	19.75	481900
2001-05-17	19.68	19.98	19.68	19.85	818100
2001-05-18	19.90	20.40	19.90	20.16	106900
2001-05-21	20.19	20.63	20.16	20.35	107300
2001-05-22	20.60	20.74	20.37	20.37	152800
2001-05-23	20.40	20.71	20.29	20.70	129700
2001-05-24	20.70	20.70	20.54	20.69	240100
2001-05-25	20.65	20.70	20.55	20.62	126400
2001-05-29	20.68	21.31	20.66	21.17	165300
2001-05-30	21.10	21.13	20.90	20.90	100800
2001-05-31	20.90	21.00	20.85	20.85	135700
2001-06-01	20.97	21.00	20.80	20.97	69700
2001-06-04	20.98	21.34	20.83	21.25	157100
2001-06-05	21.26	21.26	21.00	21.10	108600
2001-06-06	21.15	21.40	21.11	21.30	93400
2001-06-07	21.27	21.39	21.21	21.39	202700
2001-06-08	21.39	21.39	21.10	21.15	236600
2001-06-11	21.20	21.50	21.20	21.49	196500
2001-06-12	21.50	21.55	21.48	21.50	134300
2001-06-13	21.55	21.72	21.52	21.56	175200
2001-06-14	21.59	21.59	21.46	21.49	105100
2001-06-15	21.40	21.50	21.40	21.45	107100
2001-06-18	21.45	21.50	21.38	21.45	74900
2001-06-19	21.45	21.50	21.10	21.25	721600
2001-06-20	21.25	21.25	21.20	21.25	321400
2001-06-21	20.90	21.00	20.88	20.99	95600
2001-06-22	20.99	20.99	20.62	20.62	220400
2001-06-25	20.75	20.92	20.70	20.70	95300
2001-06-26	20.65	20.65	20.53	20.53	253000
2001-06-27	20.56	20.65	20.55	20.60	106200
2001-06-28	20.60	20.95	20.55	20.75	126800
2001-06-29	20.80	21.00	20.65	20.74	145700
2001-07-02	20.68	20.84	20.60	20.80	98900
2001-07-03	20.90	20.99	20.85	20.91	172800
2001-07-05	21.03	21.08	20.91	20.91	117300
2001-07-06	21.00	21.05	20.83	20.90	183400
2001-07-09	20.96	21.03	20.77	20.80	240100
2001-07-10	20.78	20.93	20.65	20.70	87900
2001-07-11	20.71	20.75	20.60	20.60	471100
2001-07-12	20.70	20.95	20.62	20.95	84800
2001-07-13	20.98	21.00	20.90	21.00	228800
2001-07-16	21.00	21.14	20.91	21.10	74700
2001-07-17	21.20	21.25	21.10	21.20	89400
2001-07-18	21.23	21.45	21.20	21.26	73800
2001-07-19	21.35	21.43	21.15	21.35	105600
2001-07-20	21.42	21.43	21.10	21.38	57500
2001-07-23	21.42	21.44	21.21	21.30	98500
2001-07-24	21.33	21.40	21.24	21.25	184000
2001-07-25	21.35	21.35	21.05	21.10	210300
2001-07-26	21.12	21.24	21.10	21.19	132100
2001-07-27	21.25	21.37	21.20	21.27	87000
2001-07-30	21.30	21.35	21.17	21.25	237300
2001-07-31	21.26	21.68	21.26	21.50	383200
2001-08-01	21.51	21.89	21.50	21.84	97400
2001-08-02	21.85	22.00	21.82	21.90	102600
2001-08-03	21.90	21.99	21.85	21.98	91600
2001-08-06	21.99	22.20	21.97	22.00	124700
2001-08-07	22.05	22.09	21.96	22.05	210600
2001-08-08	22.08	22.25	22.00	22.20	103300
2001-08-09	22.20	22.50	22.20	22.48	86700
2001-08-10	22.50	22.82	22.41	22.78	112100
2001-08-13	22.85	23.00	22.69	22.91	103300
2001-08-14	22.99	23.25	22.85	22.99	226000
2001-08-15	22.95	23.12	22.80	23.12	76700
2001-08-16	23.07	23.28	23.00	23.28	107700
2001-08-17	23.35	23.35	23.03	23.13	65200
2001-08-20	23.20	23.37	23.15	23.36	80000
2001-08-21	23.36	23.65	23.30	23.65	190800
2001-08-22	23.65	23.71	23.55	23.71	120200
2001-08-23	23.74	23.75	23.61	23.66	73600
2001-08-24	23.70	23.75	23.60	23.62	57500
2001-08-27	23.68	23.88	23.61	23.61	75500
2001-08-28	23.66	23.75	23.60	23.61	56100
2001-08-29	23.62	23.62	23.05	23.22	119700
2001-08-30	23.15	23.40	22.80	23.05	104000
2001-08-31	23.06	23.13	22.75	22.75	104800
2001-09-04	22.75	22.92	22.75	22.88	64600
2001-09-05	22.80	23.15	22.80	23.00	96000
2001-09-06	23.10	23.10	22.79	22.79	65400
2001-09-07	22.82	22.82	22.00	22.25	158300
2001-09-10	22.00	22.20	21.95	22.10	104600
2001-09-17	21.65	22.00	21.25	21.25	96300
2001-09-18	21.30	21.30	20.30	20.74	284400
2001-09-19	20.70	20.85	20.65	20.80	223900
2001-09-20	20.85	20.85	20.30	20.45	122500
2001-09-21	20.25	20.33	19.40	20.32	386900
2001-09-24	20.25	20.75	20.25	20.51	81700
2001-09-25	20.75	21.25	20.70	21.23	267100
2001-09-26	21.05	21.30	20.92	21.23	96700
2001-09-27	21.30	21.58	21.21	21.50	83300
2001-09-28	21.51	22.02	21.51	22.00	107800
2001-10-01	22.05	22.35	22.00	22.35	94400
2001-10-02	22.35	22.56	22.13	22.37	108700
2001-10-03	21.89	21.89	21.40	21.40	156500
2001-10-04	21.45	21.75	21.36	21.45	133800
2001-10-05	21.55	22.07	21.47	22.02	149400
2001-10-08	22.00	22.20	21.90	22.03	91100
2001-10-09	22.04	22.05	21.50	21.75	91100
2001-10-10	21.65	22.30	21.65	22.30	95700
2001-10-11	22.45	22.75	21.99	21.99	143400
2001-10-12	22.10	22.15	21.85	22.03	84400
2001-10-15	22.25	22.42	22.08	22.42	53000
2001-10-16	22.50	22.52	22.15	22.21	96500
2001-10-17	22.15	22.34	21.73	21.85	90100
2001-10-18	21.88	21.92	21.40	21.58	87700
2001-10-19	21.68	21.88	21.54	21.81	98500
2001-10-22	21.80	21.80	21.35	21.40	79100
2001-10-23	21.40	21.44	21.15	21.17	60600
2001-10-24	21.25	21.25	21.01	21.04	61600
2001-10-25	21.00	21.55	20.80	21.52	78600
2001-10-26	21.50	21.70	21.12	21.22	107300
2001-10-29	21.20	21.57	21.00	21.45	214900
2001-10-30	21.50	21.60	21.42	21.52	252700
2001-10-31	21.52	21.85	21.50	21.82	115300
2001-11-01	21.86	22.30	21.85	22.17	81700
2001-11-02	22.35	22.49	22.10	22.34	131500
2001-11-05	22.30	22.70	22.30	22.46	94000
2001-11-06	22.50	23.10	22.50	23.08	183300
2001-11-07	22.98	23.00	22.75	22.77	86800
2001-11-08	22.77	22.90	22.50	22.58	187300
2001-11-09	22.58	22.65	22.40	22.51	128700
2001-11-12	22.51	22.55	22.47	22.50	88900
2001-11-13	22.55	22.90	22.52	22.85	41000
2001-11-14	22.80	23.00	22.80	22.94	52800
2001-11-15	23.00	23.12	22.90	22.98	284100
2001-11-16	22.98	23.37	22.98	23.25	55300
2001-11-19	23.15	23.45	23.15	23.41	111500
2001-11-20	23.41	23.57	23.27	23.32	106900
2001-11-21	23.29	23.45	23.20	23.32	47000
2001-11-23	23.40	23.51	23.32	23.51	25800
2001-11-26	23.30	23.30	22.60	22.60	194400
2001-11-27	22.35	22.55	22.12	22.12	336600
2001-11-28	22.20	22.30	22.10	22.19	292100
2001-11-29	22.20	22.25	22.13	22.25	461400
2001-11-30	22.30	22.49	22.28	22.37	234200
2001-12-03	22.37	22.37	22.20	22.20	150000
2001-12-04	22.25	22.90	22.20	22.90	151600
2001-12-05	22.85	23.22	22.75	23.02	126900
2001-12-06	23.02	23.07	22.87	23.03	178500
2001-12-07	23.01	23.33	23.00	23.05	86800
2001-12-10	23.10	23.10	22.75	22.80	58000
2001-12-11	22.70	23.02	22.70	22.90	48800
2001-12-12	22.92	22.98	22.65	22.69	54100
2001-12-13	22.60	22.60	22.31	22.40	54300
2001-12-14	22.45	22.58	22.35	22.58	52000
2001-12-17	22.57	22.91	22.57	22.75	98400
2001-12-18	22.80	23.10	22.76	22.80	112800
2001-12-19	22.85	22.97	22.65	22.88	188800
2001-12-20	23.00	23.00	22.73	22.80	87100
2001-12-21	22.80	23.09	22.71	23.00	194600
2001-12-24	23.02	23.24	23.02	23.15	39100
2001-12-26	23.16	23.67	23.16	23.67	144500
2001-12-27	23.70	23.96	23.56	23.58	140900
2001-12-28	23.00	23.28	22.99	23.16	104200
2001-12-31	23.20	23.44	22.80	23.00	78100
2002-01-02	23.01	23.45	22.60	22.93	163700
2002-01-03	23.00	23.43	23.00	23.26	149600
2002-01-04	23.30	23.36	22.94	23.07	369800
2002-01-07	23.07	23.08	22.85	22.93	186800
2002-01-08	22.93	23.28	22.85	23.24	75500
2002-01-09	23.20	23.48	23.20	23.32	113300
2002-01-10	23.50	23.50	23.35	23.35	116800
2002-01-11	23.39	23.63	23.35	23.63	235000
2002-01-14	23.60	24.88	23.60	24.58	221600
2002-01-15	24.50	24.50	24.17	24.30	475500
2002-01-16	24.35	24.45	23.98	24.05	313700
2002-01-17	24.02	24.62	24.01	24.62	163400
2002-01-18	24.61	24.70	24.36	24.37	108000
2002-01-22	24.22	24.31	24.00	24.05	103500
2002-01-23	24.00	24.13	24.00	24.13	84000
2002-01-24	24.03	24.09	23.99	24.01	90900
2002-01-25	24.01	24.56	24.01	24.05	71100
2002-01-28	24.02	24.80	24.02	24.35	87300
2002-01-29	24.30	24.31	24.07	24.15	99900
2002-01-30	24.08	24.40	24.08	24.39	89500
2002-01-31	24.39	24.44	24.19	24.31	100100
2002-02-01	24.30	24.39	24.20	24.22	89600
2002-02-04	24.15	24.38	24.02	24.20	74600
2002-02-05	24.24	24.40	24.21	24.32	40800
2002-02-06	24.29	24.29	24.02	24.10	73500
2002-02-07	24.10	24.30	24.02	24.18	75800
2002-02-08	24.25	24.30	24.02	24.25	64400
2002-02-11	24.25	24.85	24.24	24.69	122600
2002-02-12	24.60	24.75	24.55	24.58	55400
2002-02-13	24.65	24.75	24.57	24.69	74200
2002-02-14	24.69	24.73	24.61	24.70	130500
2002-02-15	24.70	25.00	24.66	25.00	111800
2002-02-19	24.95	25.04	24.90	24.90	86400
2002-02-20	24.95	25.15	24.95	25.15	60800
2002-02-21	25.15	25.21	24.90	24.90	56300
2002-02-22	24.90	25.30	24.80	25.08	94100
2002-02-25	25.05	25.35	24.90	25.35	91700
2002-02-26	25.41	25.41	24.90	25.32	163800
2002-02-27	25.30	25.39	25.02	25.30	56300
2002-02-28	25.31	25.31	25.10	25.16	132200
2002-03-01	25.16	25.50	25.12	25.50	58400
2002-03-04	25.40	25.90	25.37	25.90	74400
2002-03-05	25.90	26.30	25.89	26.30	158800
2002-03-06	26.10	26.30	26.00	26.21	62600
2002-03-07	26.15	26.20	26.06	26.10	73800
2002-03-08	26.09	26.34	26.06	26.34	88600
2002-03-11	26.20	26.29	26.11	26.20	98400
2002-03-12	26.00	26.00	25.20	25.49	148400
2002-03-13	25.50	25.63	25.40	25.49	374600
2002-03-14	25.49	25.79	25.47	25.75	179100
2002-03-15	25.60	25.99	25.60	25.74	182300
2002-03-18	25.80	25.95	25.80	25.82	104700
2002-03-19	25.80	25.99	25.75	25.99	112300
2002-03-20	25.99	25.99	25.70	25.73	163700
2002-03-21	25.20	25.50	25.20	25.49	100800
2002-03-22	25.44	26.00	25.40	25.86	175700
2002-03-25	25.85	25.85	25.70	25.76	204100
2002-03-26	25.75	25.75	25.61	25.70	124400
2002-03-27	25.65	25.70	25.65	25.69	127800
2002-03-28	25.70	25.84	25.60	25.67	222400
2002-04-01	25.62	25.90	25.50	25.85	103100
2002-04-02	25.85	25.89	25.68	25.75	172300
2002-04-03	25.75	25.98	25.75	25.83	275600
2002-04-04	25.80	26.25	25.80	26.20	551700
2002-04-05	26.25	27.20	26.25	26.98	144600
2002-04-08	26.90	27.25	26.89	27.11	136000
2002-04-09	27.06	27.35	26.90	27.35	208200
2002-04-10	27.35	27.99	27.35	27.85	292400
2002-04-11	27.80	27.81	27.70	27.77	143500
2002-04-12	27.76	28.50	27.75	28.50	191600
2002-04-15	28.35	28.36	28.11	28.13	243000
2002-04-16	28.20	28.40	27.60	27.75	181100
2002-04-17	27.65	27.68	27.25	27.44	123900
2002-04-18	27.43	27.76	27.40	27.59	322600
2002-04-19	27.64	27.65	27.35	27.35	177700
2002-04-22	27.30	27.38	26.97	26.98	65300
2002-04-23	26.98	26.98	26.48	26.56	730000
2002-04-24	26.50	26.90	26.50	26.74	114300
2002-04-25	26.70	26.96	26.53	26.88	120300
2002-04-26	26.88	26.92	26.77	26.88	85900
2002-04-29	26.83	26.91	26.70	26.70	106100
2002-04-30	26.75	27.00	26.50	26.95	203300
2002-05-01	26.95	27.15	26.80	27.15	213300
2002-05-02	27.25	27.38	27.00	27.08	423700
2002-05-03	26.98	27.11	26.92	26.98	130500
2002-05-06	26.95	27.04	26.78	26.82	605800
2002-05-07	26.75	26.78	26.60	26.68	192100
2002-05-08	26.62	26.80	26.55	26.70	337900
2002-05-09	26.65	26.70	26.40	26.40	116400
2002-05-10	26.43	26.43	25.95	26.06	163100
2002-05-13	26.06	26.15	25.91	25.99	99100
2002-05-14	25.95	26.26	25.70	26.19	154100
2002-05-15	26.10	26.46	25.91	26.46	193900
2002-05-16	26.40	26.40	25.86	26.05	179800
2002-05-17	26.10	26.14	25.85	26.10	106500
2002-05-20	26.05	26.10	25.90	26.05	108800
2002-05-21	25.96	26.02	25.50	25.56	186700
2002-05-22	25.31	25.65	25.30	25.65	128900
2002-05-23	25.60	26.05	25.40	25.97	163000
2002-05-24	25.85	26.60	25.80	26.38	139900
2002-05-28	26.50	26.65	26.25	26.64	115500
2002-05-29	26.70	27.30	26.51	27.30	223200
2002-05-30	27.35	27.45	27.05	27.42	124400
2002-05-31	27.42	27.85	27.35	27.40	168000
2002-06-03	27.46	27.79	27.45	27.70	102500
2002-06-04	27.76	27.90	27.63	27.85	100500
2002-06-05	27.85	28.06	27.80	27.98	112800
2002-06-06	27.95	28.00	27.33	27.35	95300
2002-06-07	27.05	27.30	26.90	27.16	233200
2002-06-10	27.23	27.35	26.99	27.25	101700
2002-06-11	27.20	27.35	26.96	27.10	98500
2002-06-12	27.00	27.21	26.90	26.99	167900
2002-06-13	26.99	27.00	26.70	26.80	477600
2002-06-14	26.80	26.85	26.49	26.80	121800
2002-06-17	26.96	27.00	26.85	26.97	96200
2002-06-18	26.97	27.00	26.75	26.80	197200
2002-06-19	26.75	27.00	26.56	26.66	123200
2002-06-20	26.72	27.15	26.72	27.02	151000
2002-06-21	26.80	27.10	26.73	27.10	183000
2002-06-24	27.00	27.11	26.84	27.07	124700
2002-06-25	27.08	27.61	27.05	27.61	175300
2002-06-26	27.55	27.66	27.20	27.46	144000
2002-06-27	27.40	27.91	27.30	27.85	223300
2002-06-28	27.89	28.00	27.45	27.71	314600
2002-07-01	27.71	27.85	27.57	27.85	203600
2002-07-02	27.85	27.85	27.50	27.65	141100
2002-07-03	27.60	27.63	27.14	27.27	171700
2002-07-05	27.28	27.70	27.28	27.67	51000
2002-07-08	27.67	27.90	27.67	27.80	220900
2002-07-09	27.74	27.85	27.70	27.79	117700
2002-07-10	27.81	28.00	27.51	27.56	182200
2002-07-11	27.50	27.51	26.51	26.66	173100
2002-07-12	26.70	27.05	26.45	26.45	244900
2002-07-15	25.50	26.25	25.50	26.20	271100
2002-07-16	26.40	26.85	26.40	26.69	212800
2002-07-17	26.90	27.05	26.20	26.55	186000
2002-07-18	26.53	26.73	26.20	26.20	416900
2002-07-19	25.95	26.16	25.70	25.90	220100
2002-07-22	26.00	26.40	24.19	24.99	258000
2002-07-23	24.90	25.40	23.14	23.70	324500
2002-07-24	23.00	24.18	21.83	23.95	393100
2002-07-25	23.95	25.10	23.70	24.80	407400
2002-07-26	25.00	25.75	25.00	25.75	251500
2002-07-29	25.70	27.10	25.70	26.99	200300
2002-07-30	27.00	27.75	26.20	27.50	184100
2002-07-31	27.49	27.80	26.97	27.30	235900
2002-08-01	27.30	27.55	26.87	27.49	219300
2002-08-02	27.50	27.50	26.35	26.50	115400
2002-08-05	26.40	26.50	26.01	26.17	78000
2002-08-06	26.10	26.49	25.90	26.20	175800
2002-08-07	26.30	27.00	26.19	27.00	78900
2002-08-08	27.00	27.10	26.52	26.65	63200
2002-08-09	26.80	26.80	26.20	26.33	56400
2002-08-12	26.25	27.20	26.16	27.20	86600
2002-08-13	27.45	27.50	26.95	26.95	102200
2002-08-14	27.20	27.50	27.03	27.30	252900
2002-08-15	27.30	27.36	27.01	27.15	144000
2002-08-16	27.10	27.29	27.10	27.25	209500
2002-08-19	27.28	27.30	27.15	27.15	146500
2002-08-20	26.40	26.70	25.84	26.00	1875600
2002-08-21	25.80	26.55	25.65	26.55	542900
2002-08-22	26.30	26.60	26.30	26.48	241000
2002-08-23	26.48	26.54	26.30	26.45	147900
2002-08-26	26.45	26.70	26.26	26.70	147700
2002-08-27	26.70	26.74	26.42	26.50	108100
2002-08-28	26.45	26.85	26.45	26.60	144800
2002-08-29	26.65	26.95	26.57	26.75	100000
2002-08-30	26.80	27.10	26.80	27.00	148900
2002-09-03	26.95	27.14	26.80	26.95	179800
2002-09-04	27.00	27.15	26.80	27.14	137900
2002-09-05	27.10	27.13	26.80	26.81	100300
2002-09-06	26.90	27.24	26.85	27.15	196400
2002-09-09	27.20	27.24	26.93	27.15	211600
2002-09-10	27.15	27.15	26.92	27.06	127800
2002-09-11	27.08	27.15	27.00	27.05	112200
2002-09-12	27.02	27.12	26.97	27.09	123300
2002-09-13	27.05	27.28	27.00	27.28	105800
2002-09-16	27.28	27.30	27.08	27.10	61300
2002-09-17	27.10	27.14	26.75	26.90	105700
2002-09-18	26.91	27.10	26.85	27.04	65900
2002-09-19	27.01	27.21	27.01	27.08	127300
2002-09-20	27.30	27.38	27.10	27.32	176900
2002-09-23	27.47	27.50	27.30	27.35	106800
2002-09-24	26.79	26.80	26.30	26.48	172600
2002-09-25	26.48	26.60	26.20	26.53	180700
2002-09-26	26.60	27.05	26.60	27.05	174200
2002-09-27	27.00	27.15	26.84	26.90	89100
2002-09-30	26.92	27.02	26.65	27.00	136500
2002-10-01	26.99	27.10	26.70	27.10	156700
2002-10-02	27.10	27.10	26.70	26.71	198400
2002-10-03	26.50	26.81	26.40	26.60	133800
2002-10-04	26.70	26.70	26.13	26.25	186800
2002-10-07	26.25	26.27	25.18	25.36	241300
2002-10-08	25.30	25.36	24.77	25.10	322100
2002-10-09	25.15	25.15	24.33	24.55	153600
2002-10-10	24.50	25.10	23.98	25.10	266300
2002-10-11	25.05	25.90	25.05	25.62	125000
2002-10-14	25.65	25.90	25.19	25.30	116900
2002-10-15	25.50	26.17	25.48	26.00	116700
2002-10-16	26.00	26.00	25.36	25.70	178800
2002-10-17	25.80	26.26	25.80	26.20	118900
2002-10-18	26.25	26.55	26.22	26.25	86200
2002-10-21	26.26	26.30	25.90	26.10	60100
2002-10-22	26.00	26.00	25.55	25.55	74300
2002-10-23	25.60	25.80	25.37	25.70	79400
2002-10-24	25.76	26.10	25.76	25.90	96400
2002-10-25	25.98	26.45	25.96	26.45	75400
2002-10-28	26.40	26.68	26.02	26.30	81600
2002-10-29	26.30	26.30	25.75	26.15	139300
2002-10-30	26.15	26.55	26.15	26.35	139300
2002-10-31	26.30	26.52	26.30	26.35	97200
2002-11-01	26.40	26.80	26.30	26.75	109600
2002-11-04	26.63	27.00	26.63	26.99	124000
2002-11-05	26.99	27.15	26.81	27.10	122200
2002-11-06	27.20	27.26	27.02	27.20	116400
2002-11-07	27.10	27.20	26.65	26.70	274100
2002-11-08	26.82	27.15	26.65	27.02	169600
2002-11-11	27.10	27.10	26.71	26.76	235000
2002-11-12	26.76	27.10	26.76	27.10	67300
2002-11-13	27.09	27.12	26.90	26.90	76400
2002-11-14	26.90	27.41	26.88	27.41	112300
2002-11-15	27.45	27.49	27.20	27.21	155700
2002-11-18	27.21	27.37	27.01	27.20	173500
2002-11-19	27.13	27.40	27.06	27.28	64900
2002-11-20	27.28	27.47	27.25	27.40	156700
2002-11-21	27.37	27.48	27.35	27.40	164500
2002-11-22	27.42	27.44	27.13	27.40	110600
2002-11-25	27.42	27.42	27.23	27.25	97900
2002-11-26	27.26	27.40	27.21	27.38	128400
2002-11-27	27.35	27.50	27.35	27.45	379300
2002-11-29	27.41	27.47	27.21	27.29	102000
2002-12-02	27.30	27.50	27.30	27.50	146200
2002-12-03	27.47	27.70	27.27	27.55	302700
2002-12-04	27.59	27.85	27.58	27.64	264400
2002-12-05	27.66	27.66	27.50	27.58	140100
2002-12-06	27.55	27.75	27.55	27.60	89900
2002-12-09	27.59	27.92	27.55	27.80	78400
2002-12-10	27.95	28.00	27.77	27.85	219800
2002-12-11	27.85	28.00	27.82	27.93	86000
2002-12-12	27.90	28.00	27.75	27.90	73900
2002-12-13	27.85	28.13	27.75	27.90	244200
2002-12-16	28.00	28.21	28.00	28.20	158000
2002-12-17	28.20	28.20	28.03	28.09	148100
2002-12-18	28.08	28.13	27.75	27.80	234600
2002-12-19	27.87	27.98	27.63	27.75	104900
2002-12-20	27.75	27.90	27.70	27.90	218600
2002-12-23	27.75	28.65	27.70	28.65	240200
2002-12-24	28.70	28.80	28.67	28.75	63600
2002-12-26	28.75	28.92	28.60	28.64	265400
2002-12-27	28.64	28.82	28.50	28.70	108200
2002-12-30	28.35	28.35	27.85	28.05	140600
2002-12-31	28.00	28.39	27.89	28.12	266600
2003-01-02	28.12	28.36	28.00	28.35	334100
2003-01-03	28.40	28.40	28.00	28.30	151000
2003-01-06	28.35	28.49	28.25	28.34	136700
2003-01-07	28.30	28.30	27.80	28.01	155200
2003-01-08	28.00	28.00	27.70	27.85	101900
2003-01-09	27.80	27.99	27.75	27.85	86200
2003-01-10	28.10	28.10	27.55	27.56	287000
2003-01-13	27.60	27.70	27.41	27.41	116900
2003-01-14	27.31	27.42	27.08	27.23	154500
2003-01-15	27.23	27.29	26.75	26.75	337100
2003-01-16	27.05	27.43	27.01	27.16	261400
2003-01-17	27.20	27.23	26.90	27.00	154400
2003-01-21	27.01	27.12	26.81	27.02	86500
2003-01-22	26.95	27.20	26.77	27.10	124400
2003-01-23	27.15	27.30	27.00	27.24	89700
2003-01-24	27.24	27.24	27.00	27.05	129600
2003-01-27	27.06	27.06	26.77	26.81	83000
2003-01-28	26.80	26.98	26.61	26.98	172100
2003-01-29	26.98	27.35	26.90	27.35	121500
2003-01-30	27.35	27.83	27.35	27.62	230100
2003-01-31	27.60	28.04	27.60	28.04	308900
2003-02-03	28.00	28.15	27.83	27.95	228600
2003-02-04	27.85	28.14	27.70	28.08	240700
2003-02-05	28.08	28.46	28.00	28.29	173900
2003-02-06	28.20	28.42	28.19	28.30	310300
2003-02-07	28.40	28.40	27.88	27.88	218600
2003-02-10	27.85	28.25	27.85	28.25	112300
2003-02-11	28.15	28.15	27.70	27.90	121700
2003-02-12	27.90	28.17	27.80	28.01	157100
2003-02-13	28.35	28.42	27.95	28.10	361100
2003-02-14	28.00	28.48	28.00	28.10	260700
2003-02-18	28.15	28.70	28.15	28.50	135800
2003-02-19	28.60	28.68	28.48	28.66	123600
2003-02-20	28.70	29.35	28.70	28.90	420000
2003-02-21	28.90	29.10	28.74	28.95	214000
2003-02-24	28.97	28.97	28.69	28.85	119100
2003-02-25	28.79	29.00	28.56	29.00	142100
2003-02-26	28.98	29.15	28.80	29.12	134500
2003-02-27	29.20	29.40	29.12	29.40	102200
2003-02-28	29.40	29.60	29.29	29.31	344300
2003-03-03	29.25	29.43	29.00	29.33	144200
2003-03-04	29.33	29.47	29.09	29.28	222100
2003-03-05	28.90	29.35	28.89	29.33	230400
2003-03-06	29.45	29.45	29.05	29.20	146500
2003-03-07	29.10	29.41	29.02	29.29	136100
2003-03-10	29.30	29.30	29.02	29.10	101700
2003-03-11	29.05	29.43	29.05	29.38	255000
2003-03-12	29.30	29.45	29.20	29.37	119300
2003-03-13	29.50	29.81	29.43	29.81	196900
2003-03-14	29.85	29.85	29.35	29.48	161000
2003-03-17	29.38	29.80	29.38	29.69	272200
2003-03-18	29.74	29.95	29.66	29.80	165200
2003-03-19	29.75	30.29	29.70	30.20	219000
2003-03-20	30.21	30.70	29.95	30.70	201900
2003-03-21	30.85	31.13	30.70	31.11	251900
2003-03-24	31.10	31.10	30.25	30.47	331700
2003-03-25	29.98	30.37	29.80	30.36	170100
2003-03-26	30.40	30.48	30.25	30.48	130600
2003-03-27	30.40	30.50	30.15	30.45	156100
2003-03-28	30.48	30.65	30.40	30.44	173300
2003-03-31	30.38	30.67	30.20	30.37	369600
2003-04-01	30.34	30.95	30.34	30.95	201900
2003-04-02	31.00	31.30	30.91	31.05	204100
2003-04-03	31.05	31.05	30.75	30.90	90800
2003-04-04	31.00	31.14	30.80	30.82	173000
2003-04-07	31.07	31.20	30.82	31.00	134000
2003-04-08	30.91	31.05	30.91	30.93	300400
2003-04-09	30.95	31.08	30.80	30.93	174000
2003-04-10	30.95	31.00	30.88	30.90	89500
2003-04-11	30.95	30.99	30.64	30.85	114300
2003-04-14	30.86	31.00	30.53	30.95	231900
2003-04-15	30.95	31.00	30.76	31.00	138900
2003-04-16	31.00	31.20	30.94	31.11	221500
2003-04-17	31.06	31.22	31.04	31.22	126200
2003-04-21	31.20	31.43	31.10	31.30	142400
2003-04-22	31.30	31.73	31.20	31.68	164600
2003-04-23	31.60	31.79	31.44	31.75	166400
2003-04-24	31.65	31.66	31.45	31.45	124000
2003-04-25	31.40	31.40	31.15	31.20	132800
2003-04-28	31.16	31.31	31.08	31.14	125900
2003-04-29	31.10	31.44	31.02	31.06	227200
2003-04-30	31.05	31.11	30.80	30.82	308200
2003-05-01	30.75	30.96	30.54	30.78	145900
2003-05-02	30.78	31.16	30.78	31.03	154800
2003-05-05	31.03	31.29	31.00	31.23	337200
2003-05-06	31.30	31.50	31.28	31.49	197800
2003-05-07	31.50	31.85	31.25	31.31	465200
2003-05-08	31.20	31.57	31.10	31.48	338700
2003-05-09	31.20	31.53	31.11	31.45	624700
2003-05-12	31.40	31.88	31.23	31.83	238100
2003-05-13	31.85	31.90	31.64	31.65	272600
2003-05-14	31.65	31.96	31.35	31.96	357600
2003-05-15	31.90	32.05	31.71	32.00	202700
2003-05-16	32.00	32.00	31.78	32.00	263800
2003-05-19	31.85	31.90	30.95	31.70	206000
2003-05-20	31.60	31.99	31.56	31.97	219300
2003-05-21	31.97	32.09	31.80	32.08	166600
2003-05-22	31.95	32.41	31.90	32.40	241000
2003-05-23	32.40	32.80	32.25	32.80	178000
2003-05-27	32.70	33.45	32.65	33.45	512400
2003-05-28	33.42	33.64	33.25	33.40	692000
2003-05-29	33.35	33.38	31.89	32.56	344700
2003-05-30	32.60	33.01	32.40	33.00	275100
2003-06-02	33.05	33.07	32.79	32.99	289400
2003-06-03	32.90	33.15	32.79	33.04	167900
2003-06-04	33.10	33.30	33.06	33.22	166900
2003-06-05	33.25	33.27	32.98	33.00	129100
2003-06-06	33.00	33.43	33.00	33.17	196400
2003-06-09	33.22	33.28	33.07	33.08	152700
2003-06-10	33.01	33.80	33.01	33.80	164200
2003-06-11	33.75	34.04	33.50	33.85	245600
2003-06-12	33.90	33.97	33.20	33.23	237600
2003-06-13	33.15	33.16	32.41	32.44	324200
2003-06-16	32.62	33.00	32.62	32.74	223700
2003-06-17	32.74	32.89	32.24	32.32	280800
2003-06-18	32.31	32.43	31.95	32.20	243600
2003-06-19	32.25	32.47	32.13	32.15	168800
2003-06-20	32.20	32.45	32.20	32.45	163800
2003-06-23	31.87	31.96	31.50	31.51	345800
2003-06-24	31.51	31.59	31.29	31.47	231500
2003-06-25	31.50	31.94	31.43	31.81	273400
2003-06-26	31.78	32.23	31.75	32.23	173200
2003-06-27	32.30	32.44	32.25	32.40	262400
2003-06-30	32.30	32.44	31.65	32.00	951500
2003-07-01	32.00	32.82	32.00	32.82	270900
2003-07-02	32.85	33.73	32.85	33.73	266900
2003-07-03	33.65	33.75	33.60	33.75	128000
2003-07-07	33.73	34.41	33.73	34.41	313400
2003-07-08	34.49	34.50	34.09	34.31	171800
2003-07-09	34.25	34.25	33.58	33.84	278700
2003-07-10	33.90	33.95	32.80	32.93	209300
2003-07-11	33.00	33.45	33.00	33.40	237700
2003-07-14	33.45	33.76	33.45	33.76	147800
2003-07-15	33.85	33.89	33.55	33.79	99200
2003-07-16	33.90	34.00	33.55	33.80	117000
2003-07-17	33.80	33.80	33.15	33.36	137200
2003-07-18	33.36	33.60	33.30	33.58	100400
2003-07-21	33.48	33.60	33.11	33.20	86000
2003-07-22	33.35	33.60	33.30	33.59	186800
2003-07-23	33.57	33.60	33.35	33.49	49000
2003-07-24	33.52	33.91	33.52	33.80	128200
2003-07-25	33.79	34.10	33.79	34.07	116700
2003-07-28	34.07	34.19	33.99	34.06	296100
2003-07-29	34.11	34.20	34.06	34.19	111400
2003-07-30	34.18	34.82	34.18	34.82	112800
2003-07-31	34.85	35.02	34.46	34.87	177900
2003-08-01	34.77	34.95	34.60	34.75	176200
2003-08-04	34.70	34.70	34.05	34.26	188500
2003-08-05	34.35	34.80	34.32	34.69	138100
2003-08-06	34.69	34.78	34.56	34.67	86100
2003-08-07	34.64	34.77	34.40	34.75	64500
2003-08-08	34.80	35.00	34.68	34.88	91300
2003-08-11	34.83	35.03	34.83	34.90	58900
2003-08-12	34.85	34.96	34.80	34.81	42600
2003-08-13	34.95	34.95	34.68	34.80	108900
2003-08-14	34.80	34.90	34.68	34.90	84900
2003-08-15	34.95	35.00	34.75	34.76	40600
2003-08-18	34.77	35.00	34.77	34.95	63800
2003-08-19	34.97	35.00	34.83	34.89	63800
2003-08-20	34.95	34.98	34.80	34.88	107800
2003-08-21	34.90	34.95	34.81	34.82	73600
2003-08-22	34.90	34.96	34.76	34.77	220400
2003-08-25	34.77	34.78	34.30	34.40	97100
2003-08-26	34.42	34.50	34.27	34.49	76600
2003-08-27	34.52	34.79	34.45	34.64	124600
2003-08-28	34.70	34.85	34.65	34.83	88400
2003-08-29	34.85	35.01	34.81	34.98	54000
2003-09-02	35.01	35.43	34.94	35.43	159100
2003-09-03	35.44	35.87	35.35	35.80	172400
2003-09-04	35.82	36.01	35.70	35.91	127700
2003-09-05	35.91	36.03	35.77	35.91	111300
2003-09-08	35.95	36.45	35.80	36.33	185500
2003-09-09	36.33	36.44	36.04	36.13	109000
2003-09-10	36.20	36.20	35.92	35.95	277800
2003-09-11	35.95	36.27	35.90	36.17	128600
2003-09-12	36.17	36.59	36.08	36.46	142200
2003-09-15	36.40	36.62	36.25	36.56	87600
2003-09-16	36.56	36.73	36.47	36.62	122800
2003-09-17	36.45	36.60	36.45	36.60	124900
2003-09-18	36.61	36.79	36.51	36.55	89600
2003-09-19	36.55	36.97	36.54	36.83	57900
2003-09-22	36.88	36.90	36.58	36.61	107700
2003-09-23	36.14	36.25	35.92	36.18	214400
2003-09-24	36.20	36.32	36.05	36.12	188100
2003-09-25	36.10	36.20	35.72	35.82	154000
2003-09-26	35.82	35.87	35.65	35.84	66700
2003-09-29	35.80	36.47	35.80	36.47	120400
2003-09-30	36.47	36.99	36.42	36.86	172500
2003-10-01	36.90	37.44	36.90	37.35	182000
2003-10-02	37.45	37.70	37.30	37.70	135900
2003-10-03	37.90	37.95	37.70	37.88	117900
2003-10-06	37.80	38.14	37.78	38.03	135800
2003-10-07	37.98	38.00	37.78	37.95	112800
2003-10-08	37.86	38.03	37.80	37.98	101300
2003-10-09	38.05	38.10	37.70	37.93	97000
2003-10-10	37.95	37.95	37.60	37.83	61500
2003-10-13	37.79	37.94	37.79	37.90	61000
2003-10-14	37.94	38.08	37.85	38.07	132300
2003-10-15	38.05	38.15	37.88	37.95	165000
2003-10-16	38.03	38.22	37.95	38.22	123000
2003-10-17	38.22	38.27	37.90	37.91	129900
2003-10-20	37.90	37.93	37.40	37.45	79800
2003-10-21	37.50	37.65	37.30	37.52	77200
2003-10-22	37.52	37.54	37.20	37.22	43100
2003-10-23	37.16	37.24	36.70	37.03	71100
2003-10-24	37.00	37.02	36.70	36.80	46800
2003-10-27	36.80	37.34	36.80	37.05	85300
2003-10-28	37.05	37.24	36.56	36.82	142400
2003-10-29	36.75	37.20	36.73	37.20	59200
2003-10-30	37.18	37.40	37.08	37.40	51400
2003-10-31	37.40	37.95	37.40	37.95	161300
2003-11-03	37.97	38.63	37.97	38.61	150100
2003-11-04	38.61	39.07	38.30	39.02	95700
2003-11-05	39.00	39.00	38.58	38.77	101200
2003-11-06	38.77	39.00	38.70	38.97	80000
2003-11-07	38.90	39.30	38.90	39.12	88200
2003-11-10	39.00	39.17	38.70	39.02	121800
2003-11-11	38.87	38.89	38.62	38.72	118700
2003-11-12	38.72	39.20	38.65	39.20	181100
2003-11-13	39.20	39.38	38.96	39.38	63900
2003-11-14	39.38	39.71	39.38	39.58	54500
2003-11-17	39.58	39.58	39.26	39.44	79100
2003-11-18	39.54	39.61	39.47	39.56	51000
2003-11-19	39.52	39.57	39.31	39.31	75200
2003-11-20	39.35	39.35	38.85	38.96	142500
2003-11-21	38.92	39.15	38.60	38.75	139600
2003-11-24	38.80	39.05	38.76	38.79	153200
2003-11-25	38.80	39.05	38.80	39.00	115400
2003-11-26	38.80	38.99	38.75	38.92	209000
2003-11-28	38.94	39.40	38.94	39.31	73500
2003-12-01	39.25	40.06	39.24	39.80	218500
2003-12-02	39.75	40.03	39.50	39.50	193500
2003-12-03	39.45	39.60	39.45	39.52	182200
2003-12-04	39.52	39.58	39.29	39.29	49600
2003-12-05	39.35	39.68	39.35	39.55	144000
2003-12-08	39.55	39.95	39.50	39.80	109200
2003-12-09	39.75	39.83	39.35	39.45	116700
2003-12-10	39.44	39.48	39.32	39.40	56600
2003-12-11	39.39	39.70	39.30	39.64	78400
2003-12-12	39.64	39.80	39.50	39.74	96300
2003-12-15	39.80	40.07	39.59	39.59	68000
2003-12-16	39.59	39.71	39.50	39.65	219200
2003-12-17	39.50	39.50	39.21	39.25	175300
2003-12-18	39.25	39.25	39.02	39.02	146800
2003-12-19	38.95	39.25	38.93	39.21	112200
2003-12-22	39.18	39.30	39.18	39.25	193100
2003-12-23	39.25	39.35	39.16	39.20	206200
2003-12-24	39.22	39.38	39.20	39.25	60600
2003-12-26	39.27	39.35	39.15	39.16	88200
2003-12-29	39.16	39.50	39.13	39.45	154800
2003-12-30	39.00	39.30	38.86	39.13	161400
2003-12-31	39.08	39.16	38.39	38.39	147900
2004-01-02	38.43	38.57	38.33	38.55	104000
2004-01-05	38.55	38.88	38.51	38.60	185200
2004-01-06	38.60	38.72	38.53	38.72	208000
2004-01-07	38.72	38.80	38.45	38.50	297800
2004-01-08	38.51	38.60	38.41	38.45	168700
2004-01-09	38.45	38.45	38.25	38.42	178800
2004-01-12	38.48	38.55	38.25	38.40	112500
2004-01-13	38.35	38.64	38.25	38.63	139700
2004-01-14	38.65	38.71	38.60	38.68	227900
2004-01-15	38.69	39.05	38.62	39.05	407600
2004-01-16	39.10	39.31	38.74	38.74	243400
2004-01-20	38.80	39.07	38.80	39.07	115600
2004-01-21	39.07	39.07	38.95	39.00	49300
2004-01-22	38.97	39.16	38.96	39.12	66200
2004-01-23	39.35	39.54	39.30	39.46	191600
2004-01-26	39.55	40.25	39.50	40.20	216100
2004-01-27	40.25	40.98	40.23	40.86	186300
2004-01-28	40.92	41.27	40.80	41.16	305300
2004-01-29	41.15	41.25	40.95	41.05	100600
2004-01-30	41.05	41.34	41.00	41.29	88600
2004-02-02	41.33	42.10	41.30	42.10	148400
2004-02-03	42.15	42.70	42.10	42.41	361900
2004-02-04	42.35	42.35	41.65	41.65	193200
2004-02-05	41.48	41.56	41.18	41.56	245100
2004-02-06	41.32	42.12	41.20	41.86	217700
2004-02-09	42.05	42.05	41.80	41.99	121100
2004-02-10	42.00	42.42	41.88	42.42	221200
2004-02-11	42.42	43.25	42.16	43.25	156600
2004-02-12	43.15	43.16	42.70	42.94	109200
2004-02-13	42.95	43.00	42.36	42.45	86600
2004-02-17	42.40	43.10	42.40	43.01	220800
2004-02-18	43.01	43.07	42.90	42.99	108100
2004-02-19	43.00	43.40	42.98	43.40	287800
2004-02-20	43.40	43.50	43.29	43.50	168700
2004-02-23	43.00	43.10	42.75	42.85	327800
2004-02-24	42.90	42.95	42.39	42.55	537600
2004-02-25	42.55	42.59	42.45	42.55	165600
2004-02-26	42.50	42.85	42.40	42.40	232300
2004-02-27	42.40	42.75	42.31	42.35	150300
2004-03-01	42.55	42.93	42.50	42.58	293000
2004-03-02	42.65	43.19	42.65	43.05	176500
2004-03-03	43.15	43.55	43.05	43.55	174500
2004-03-04	43.55	43.85	43.47	43.85	101800
2004-03-05	43.75	44.30	43.70	44.30	169800
2004-03-08	44.28	44.33	43.75	44.27	96000
2004-03-09	44.27	44.52	43.95	44.08	61700
2004-03-10	44.12	44.30	43.45	43.45	87400
2004-03-11	43.50	43.90	43.15	43.55	223300
2004-03-12	43.50	44.20	43.50	44.20	140100
2004-03-15	44.30	44.38	44.07	44.30	130200
2004-03-16	44.55	44.80	44.43	44.80	157500
2004-03-17	44.80	45.78	44.66	45.78	254100
2004-03-18	45.78	45.79	45.22	45.25	276100
2004-03-19	45.25	45.30	45.02	45.15	144100
2004-03-22	44.60	44.90	44.41	44.52	122300
2004-03-23	44.65	44.80	44.57	44.77	63600
2004-03-24	44.65	44.74	44.46	44.60	89100
2004-03-25	44.50	45.47	44.48	45.47	118000
2004-03-26	45.40	45.40	44.98	45.10	123400
2004-03-29	45.10	45.59	45.10	45.59	142500
2004-03-30	45.58	46.05	45.40	46.05	108100
2004-03-31	46.04	46.32	45.98	46.20	302700
2004-04-01	46.25	46.87	46.25	46.73	145700
2004-04-02	46.00	46.15	45.90	46.02	1052900
2004-04-05	46.05	46.05	44.48	44.70	1108800
2004-04-06	44.35	44.36	41.32	42.48	994600
2004-04-07	42.10	44.19	41.45	43.20	661900
2004-04-08	43.20	43.65	41.85	42.00	510100
2004-04-12	41.40	41.50	38.70	39.30	1212800
2004-04-13	38.90	39.74	36.77	38.80	729100
2004-04-14	38.25	38.79	37.20	37.94	864600
2004-04-15	37.94	38.95	37.60	38.32	499100
2004-04-16	38.35	39.36	37.82	39.10	377600
2004-04-19	39.10	39.36	37.82	39.24	203300
2004-04-20	39.24	39.24	37.21	37.22	264000
2004-04-21	37.40	37.75	36.75	36.99	289300
2004-04-22	37.07	38.42	36.90	37.40	249100
2004-04-23	38.00	38.15	36.73	37.19	225000
2004-04-26	37.15	38.00	36.83	37.60	295100
2004-04-27	37.70	38.08	37.49	37.65	219600
2004-04-28	37.68	37.89	37.47	37.65	316200
2004-04-29	37.40	37.71	36.72	37.30	236300
2004-04-30	37.10	37.80	36.43	37.08	139000
2004-05-03	36.90	37.41	36.46	37.30	259500
2004-05-04	37.40	37.99	37.38	37.39	787000
2004-05-05	37.60	37.70	36.25	36.25	566500
2004-05-06	36.30	36.56	35.44	36.45	269500
2004-05-07	36.46	37.07	34.66	34.75	342700
2004-05-10	34.75	35.10	33.51	34.73	392800
2004-05-11	34.74	35.35	34.66	35.05	397500
2004-05-12	35.15	35.19	34.52	34.75	189500
2004-05-13	34.90	35.99	34.90	35.31	310700
2004-05-14	35.06	36.14	34.77	36.03	208500
2004-05-17	36.03	37.17	35.60	36.47	363600
2004-05-18	36.60	37.16	36.54	37.10	167700
2004-05-19	37.11	37.43	35.98	35.98	234000
2004-05-20	36.04	37.05	36.04	37.05	231600
2004-05-21	37.30	37.63	36.85	36.86	136800
2004-05-24	36.95	37.45	36.88	37.30	108000
2004-05-25	37.35	38.45	37.35	38.10	264800
2004-05-26	38.25	39.12	37.90	39.08	180500
2004-05-27	39.80	39.80	39.14	39.57	429000
2004-05-28	39.52	40.00	39.52	39.90	191100
2004-06-01	39.91	39.96	39.23	39.30	291600
2004-06-02	39.45	40.00	39.45	40.00	155300
2004-06-03	40.05	40.32	39.69	39.70	244300
2004-06-04	39.90	40.36	39.84	40.02	95800
2004-06-07	40.02	40.60	40.00	40.56	70000
2004-06-08	40.35	40.60	40.22	40.49	172200
2004-06-09	40.67	40.69	40.10	40.32	110600
2004-06-10	40.32	40.38	39.67	39.80	110100
2004-06-14	39.60	39.60	38.74	39.21	234200
2004-06-15	39.25	40.00	39.25	39.97	113500
2004-06-16	39.97	40.25	39.70	40.15	165900
2004-06-17	40.16	41.39	40.16	41.38	275100
2004-06-18	41.38	41.70	40.96	41.70	268300
2004-06-21	42.45	42.62	42.19	42.60	652200
2004-06-22	42.00	42.41	41.99	42.30	330600
2004-06-23	42.08	42.40	41.91	42.15	422400
2004-06-24	42.00	42.35	41.75	41.75	142500
2004-06-25	41.65	42.30	41.61	42.30	330600
2004-06-28	42.40	42.57	42.24	42.39	237500
2004-06-29	42.39	42.39	41.14	41.15	231900
2004-06-30	41.40	41.80	41.18	41.59	380100
2004-07-01	41.59	42.10	41.15	41.50	286300
2004-07-02	42.00	42.10	41.70	42.00	245700
2004-07-06	41.95	42.18	41.30	42.09	251500
2004-07-07	42.00	42.35	41.93	42.27	211600
2004-07-08	42.40	42.40	41.58	41.77	220400
2004-07-09	41.95	42.00	41.55	41.77	81000
2004-07-12	41.79	42.65	41.71	42.65	133100
2004-07-13	42.64	42.64	41.92	41.93	125000
2004-07-14	42.18	42.40	42.12	42.30	145300
2004-07-15	42.55	42.83	42.27	42.80	78300
2004-07-16	43.05	43.25	42.72	42.80	147900
2004-07-19	42.85	43.22	42.85	43.22	113400
2004-07-20	43.47	43.70	43.41	43.48	125100
2004-07-21	43.73	43.73	42.91	43.03	121600
2004-07-22	42.85	42.85	41.70	41.70	102200
2004-07-23	41.70	42.08	41.10	41.10	80700
2004-07-26	41.10	41.36	40.66	40.70	82400
2004-07-27	40.52	41.29	40.52	40.58	92000
2004-07-28	40.59	41.36	39.90	41.19	140300
2004-07-29	41.06	41.25	40.80	41.15	181800
2004-07-30	41.35	42.20	41.35	42.20	103000
2004-08-02	42.15	43.30	41.73	43.30	149700
2004-08-03	43.30	43.68	43.00	43.24	102900
2004-08-04	43.24	43.74	43.24	43.47	126500
2004-08-05	43.30	43.52	42.60	42.60	130500
2004-08-06	42.60	43.27	42.44	42.50	107800
2004-08-09	42.65	42.95	42.52	42.66	58500
2004-08-10	42.67	42.77	42.47	42.47	166200
2004-08-11	42.47	42.70	42.10	42.70	123000
2004-08-12	42.70	42.70	42.23	42.45	79500
2004-08-13	42.44	42.50	42.01	42.27	55000
2004-08-16	42.37	42.60	42.02	42.30	163300
2004-08-17	42.45	43.15	42.34	43.15	76400
2004-08-18	43.08	43.90	43.06	43.90	127100
2004-08-19	43.90	43.94	43.15	43.19	195100
2004-08-20	43.22	44.60	43.22	44.40	255900
2004-08-23	44.41	44.69	44.41	44.44	91600
2004-08-24	44.60	44.98	44.33	44.98	139700
2004-08-25	44.75	45.11	44.02	44.30	183700
2004-08-26	44.31	44.49	44.13	44.42	92500
2004-08-27	44.35	44.61	44.24	44.51	88900
2004-08-30	44.70	44.99	44.60	44.99	65100
2004-08-31	44.85	45.38	44.80	45.38	182500
2004-09-01	45.38	45.38	44.85	45.00	173200
2004-09-02	45.08	45.24	44.89	45.11	57900
2004-09-03	45.11	45.56	45.11	45.55	78300
2004-09-07	45.60	46.25	45.46	46.25	105000
2004-09-08	46.38	46.99	46.08	46.34	157100
2004-09-09	46.20	46.20	45.59	45.70	276100
2004-09-10	45.80	46.05	45.27	46.05	140400
2004-09-13	46.00	46.00	45.42	45.56	136400
2004-09-14	45.57	45.57	44.45	44.47	177300
2004-09-15	44.47	44.79	44.37	44.65	224900
2004-09-16	44.75	45.25	44.75	45.25	161100
2004-09-17	45.25	45.42	44.84	44.95	186600
2004-09-20	45.00	45.00	44.31	44.31	152200
2004-09-21	44.40	44.91	44.17	44.83	149800
2004-09-22	44.23	44.29	43.77	43.77	104500
2004-09-23	43.75	43.93	43.38	43.38	87100
2004-09-24	43.33	43.82	43.33	43.41	122600
2004-09-27	43.52	43.69	43.30	43.60	82400
2004-09-28	43.72	44.11	43.68	44.10	105300
2004-09-29	43.95	44.05	43.77	43.93	117400
2004-09-30	43.98	44.21	43.83	44.00	423600
2004-10-01	44.10	44.58	44.06	44.30	328800
2004-10-04	44.41	44.75	44.30	44.54	200600
2004-10-05	44.54	45.07	44.31	44.89	395900
2004-10-06	44.93	45.22	44.91	45.22	375500
2004-10-07	45.35	45.35	44.78	44.90	247700
2004-10-08	44.99	45.53	44.99	45.24	142900
2004-10-11	45.22	45.38	44.85	45.02	94700
2004-10-12	45.00	45.42	44.76	45.42	133600
2004-10-13	45.42	45.70	45.23	45.65	156500
2004-10-14	45.60	46.40	45.59	46.40	126400
2004-10-15	46.35	46.90	46.29	46.75	136700
2004-10-18	46.98	47.45	46.68	47.00	119100
2004-10-19	46.90	47.75	46.81	46.82	98400
2004-10-20	46.75	47.05	46.15	46.72	139200
2004-10-21	46.71	47.49	46.63	47.35	88000
2004-10-22	47.35	47.60	46.55	46.56	97400
2004-10-25	46.46	46.79	46.46	46.56	112100
2004-10-26	46.40	47.15	46.40	47.15	115300
2004-10-27	47.20	47.50	47.17	47.49	137400
2004-10-28	47.45	47.58	47.25	47.50	75500
2004-10-29	47.55	47.70	47.15	47.45	100200
2004-11-01	47.54	47.85	47.44	47.85	123400
2004-11-02	47.90	48.26	47.53	47.70	347000
2004-11-03	47.83	48.62	47.83	48.35	100300
2004-11-04	48.40	49.50	48.36	49.16	189500
2004-11-05	49.16	49.17	47.23	47.96	461100
2004-11-08	47.78	48.13	47.35	48.00	190900
2004-11-09	47.90	48.10	47.65	48.10	87900
2004-11-10	48.10	49.12	47.80	48.65	187200
2004-11-11	48.90	49.15	48.70	49.15	179500
2004-11-12	49.17	50.30	49.17	50.25	161400
2004-11-15	50.20	51.08	50.20	50.97	291200
2004-11-16	50.98	51.27	50.71	50.87	345300
2004-11-17	50.70	51.08	49.20	49.52	305000
2004-11-18	49.70	50.00	48.81	49.78	241200
2004-11-19	49.70	49.98	49.42	49.65	241400
2004-11-22	49.65	49.97	49.10	49.59	239400
2004-11-23	49.34	50.18	49.25	50.05	226700
2004-11-24	49.95	50.84	49.95	50.50	223700
2004-11-26	50.85	50.91	50.43	50.55	53700
2004-11-29	50.56	50.80	49.73	49.73	388200
2004-11-30	49.65	50.15	49.44	50.15	149400
2004-12-01	50.15	51.28	50.07	51.25	147800
2004-12-02	51.20	51.24	50.20	50.58	133100
2004-12-03	50.83	51.92	50.80	51.83	183300
2004-12-06	51.70	52.66	51.60	52.40	265400
2004-12-07	52.40	52.41	51.49	51.50	129400
2004-12-08	51.54	51.96	51.49	51.65	83500
2004-12-09	51.50	52.08	51.38	52.08	122000
2004-12-10	51.85	52.65	51.79	52.55	77500
2004-12-13	52.35	52.60	52.11	52.14	89600
2004-12-14	52.00	52.03	51.53	51.95	163500
2004-12-15	52.20	52.40	51.90	52.40	165700
2004-12-16	52.30	52.40	51.60	51.60	90600
2004-12-17	51.61	52.14	50.91	52.10	146300
2004-12-20	52.00	52.05	51.63	51.96	114100
2004-12-21	51.90	52.41	51.88	52.35	187600
2004-12-22	52.40	52.59	52.26	52.54	87300
2004-12-23	52.74	52.95	51.96	52.03	121000
2004-12-27	52.03	52.28	51.80	51.95	83900
2004-12-28	52.00	52.35	51.99	52.32	85100
2004-12-29	52.32	52.56	52.29	52.45	106500
2004-12-30	51.80	52.24	51.64	52.24	126600
2004-12-31	52.15	52.41	51.65	51.65	278300
2005-01-03	51.57	52.35	50.79	51.13	237700
2005-01-04	51.14	51.49	50.40	50.42	170200
2005-01-05	50.20	50.20	48.01	48.60	497200
2005-01-06	48.50	49.28	48.44	48.95	245000
2005-01-07	49.29	49.65	48.88	48.97	123400
2005-01-10	48.98	49.33	48.82	48.98	154300
2005-01-11	49.10	49.23	48.34	48.34	265500
2005-01-12	48.43	48.50	47.54	47.96	164800
2005-01-13	47.90	49.23	47.90	48.59	180500
2005-01-14	48.61	48.82	48.18	48.51	279900
2005-01-18	48.50	49.24	48.23	49.24	135300
2005-01-19	49.34	49.95	49.03	49.48	257000
2005-01-20	49.23	49.37	48.67	48.75	204800
2005-01-21	48.60	49.15	48.37	48.66	165400
2005-01-24	48.71	48.98	47.77	47.99	176500
2005-01-25	48.24	48.45	46.80	46.82	264400
2005-01-26	46.92	47.13	46.72	47.13	402400
2005-01-27	47.35	47.35	46.19	46.50	162500
2005-01-28	47.10	47.67	46.60	47.67	255900
2005-01-31	47.70	47.84	46.76	47.18	197300
2005-02-01	47.20	47.67	47.10	47.58	179700
2005-02-02	47.72	48.13	47.69	48.05	215800
2005-02-03	48.05	48.62	47.94	48.53	245100
2005-02-04	48.92	49.49	48.92	49.30	288500
2005-02-07	49.25	49.62	49.20	49.50	347600
2005-02-08	49.55	49.84	49.43	49.80	234600
2005-02-09	49.75	50.12	49.75	50.12	169800
2005-02-10	50.05	50.55	49.88	50.55	155500
2005-02-11	50.55	50.82	50.21	50.77	178100
2005-02-14	50.70	50.79	50.46	50.71	213100
2005-02-15	50.75	51.35	50.75	51.35	201700
2005-02-16	51.34	51.90	50.94	51.71	146300
2005-02-17	51.74	52.26	51.52	51.56	247400
2005-02-18	51.56	51.56	50.90	51.52	318600
2005-02-22	51.53	51.54	50.00	50.02	227600
2005-02-23	50.27	50.56	49.82	49.98	187800
2005-02-24	49.95	50.10	49.44	49.69	166000
2005-02-25	49.90	50.70	49.86	50.70	202800
2005-02-28	50.70	50.70	49.71	50.19	297100
2005-03-01	50.10	50.67	50.05	50.53	228000
2005-03-02	50.40	50.52	50.01	50.32	117200
2005-03-03	50.50	50.65	50.30	50.65	118400
2005-03-04	50.90	51.80	50.90	51.80	132100
2005-03-07	51.83	52.24	51.44	51.98	172700
2005-03-08	51.98	51.98	51.21	51.47	75800
2005-03-09	50.90	50.91	49.47	49.49	197800
2005-03-10	49.60	50.19	49.42	50.05	195400
2005-03-11	49.85	50.00	49.67	49.75	215600
2005-03-14	49.44	50.00	49.27	50.00	150900
2005-03-15	50.01	50.79	50.00	50.15	236400
2005-03-16	49.90	50.25	49.70	49.79	191800
2005-03-17	49.83	50.34	49.83	50.17	89500
2005-03-18	50.16	50.19	49.60	49.60	258300
2005-03-21	49.72	49.77	49.03	49.25	203400
2005-03-22	49.25	49.70	48.40	48.54	247700
2005-03-23	48.15	48.91	47.70	48.14	218200
2005-03-24	48.23	48.97	48.23	48.48	165400
2005-03-28	48.43	48.47	47.72	47.87	146500
2005-03-29	48.00	48.28	47.77	47.89	117300
2005-03-30	47.82	48.43	47.77	48.35	118400
2005-03-31	48.70	49.09	48.35	48.35	96900
2005-04-01	48.73	48.96	48.00	48.60	333300
2005-04-04	48.45	48.45	47.53	48.05	151200
2005-04-05	48.12	48.33	47.72	47.91	102200
2005-04-06	48.08	48.50	47.93	48.22	202200
2005-04-07	48.05	48.94	48.00	48.88	122900
2005-04-08	48.95	48.99	48.39	48.39	103700
2005-04-11	48.30	48.70	48.24	48.70	51000
2005-04-12	48.70	49.53	48.36	49.53	126700
2005-04-13	49.78	49.99	49.38	49.51	173900
2005-04-14	49.46	49.90	49.35	49.66	588300
2005-04-15	49.86	49.96	49.51	49.76	178900
2005-04-18	49.80	50.28	49.80	50.28	170500
2005-04-19	50.10	50.90	50.10	50.71	426800
2005-04-20	50.71	51.36	50.63	51.16	295900
2005-04-21	51.24	51.63	51.04	51.48	96800
2005-04-22	51.43	52.45	51.26	52.11	317300
2005-04-25	52.14	52.50	52.03	52.50	153800
2005-04-26	52.50	52.73	52.43	52.73	183300
2005-04-27	52.50	53.00	52.17	52.99	340100
2005-04-28	52.94	53.07	52.57	52.72	251800
2005-04-29	52.85	53.67	52.30	53.50	287400
2005-05-02	53.40	53.40	52.70	53.15	180500
2005-05-03	53.09	53.48	52.93	53.25	236700
2005-05-04	53.00	53.55	52.88	53.45	322100
2005-05-05	53.45	54.62	53.45	54.40	204400
2005-05-06	54.20	55.00	53.63	54.41	399300
2005-05-09	54.45	55.70	54.40	55.63	266500
2005-05-10	55.49	55.60	55.20	55.44	270100
2005-05-11	55.58	55.87	55.02	55.87	226500
2005-05-12	55.62	56.15	55.01	55.24	186300
2005-05-13	55.49	55.51	54.60	54.68	164800
2005-05-16	54.60	55.38	54.60	55.38	139000
2005-05-17	55.25	55.43	54.92	55.41	219900
2005-05-18	55.55	56.15	55.53	55.85	459000
2005-05-19	55.75	56.53	55.75	56.38	396200
2005-05-20	56.30	56.74	55.90	56.60	243300
2005-05-23	56.50	57.07	56.40	56.65	171900
2005-05-24	56.00	56.65	55.01	55.56	237200
2005-05-25	55.50	55.64	55.11	55.56	287900
2005-05-26	55.61	55.91	54.77	54.96	208600
2005-05-27	55.00	55.23	54.83	55.00	92500
2005-05-31	55.00	55.64	55.00	55.20	170100
2005-06-01	55.31	56.30	55.31	56.25	160800
2005-06-02	56.35	56.39	55.95	55.96	92200
2005-06-03	56.12	56.87	55.84	55.84	133500
2005-06-06	55.88	56.79	55.88	56.53	147700
2005-06-07	56.83	57.69	56.62	57.42	181600
2005-06-08	57.51	58.18	57.51	57.85	279500
2005-06-09	58.00	58.05	56.91	57.65	156600
2005-06-10	57.75	57.83	57.50	57.72	112200
2005-06-13	57.63	58.26	57.58	58.25	194800
2005-06-14	58.35	59.03	58.22	59.02	197600
2005-06-15	59.02	59.15	58.70	59.02	109300
2005-06-16	58.92	59.40	58.61	59.24	143400
2005-06-17	59.35	60.66	59.25	60.65	394900
2005-06-20	60.45	60.88	60.34	60.82	204500
2005-06-21	60.24	60.40	59.44	59.68	182900
2005-06-22	59.77	59.91	59.14	59.24	191500
2005-06-23	59.11	59.65	59.00	59.14	120200
2005-06-24	59.01	59.55	58.73	59.15	159100
2005-06-27	59.13	59.28	58.70	58.70	187700
2005-06-28	58.65	58.96	58.50	58.96	120600
2005-06-29	59.05	59.57	58.97	59.26	67800
2005-06-30	59.26	59.36	58.76	59.00	147000
2005-07-01	58.90	59.70	58.89	59.70	157800
2005-07-05	59.70	60.33	59.50	60.30	205100
2005-07-06	60.15	60.24	59.99	60.10	167200
2005-07-07	59.85	60.31	59.60	60.30	113900
2005-07-08	60.15	61.83	60.08	61.57	98300
2005-07-11	61.50	62.67	61.49	62.53	95100
2005-07-12	62.60	62.89	62.30	62.50	76200
2005-07-13	62.40	62.40	61.65	61.84	157600
2005-07-14	61.75	61.94	60.10	60.27	195300
2005-07-15	60.21	60.78	59.90	60.77	95000
2005-07-18	60.68	61.19	60.46	60.77	114700
2005-07-19	60.76	61.32	60.76	61.30	104800
2005-07-20	61.20	62.03	61.03	61.98	147200
2005-07-21	61.60	62.00	61.05	61.60	262000
2005-07-22	61.76	62.22	61.47	62.21	139900
2005-07-25	62.21	62.67	62.21	62.66	115800
2005-07-26	62.83	64.30	62.75	64.00	220700
2005-07-27	64.15	64.49	63.28	64.48	273100
2005-07-28	64.40	65.73	64.30	65.73	156700
2005-07-29	65.93	65.93	65.13	65.31	144500
2005-08-01	63.36	65.33	63.36	64.60	309200
2005-08-02	64.80	65.46	64.70	65.29	228700
2005-08-03	65.15	65.50	64.72	65.05	147900
2005-08-04	64.80	64.85	64.00	64.01	203000
2005-08-05	63.25	63.27	61.21	61.53	374000
2005-08-08	60.00	60.50	59.00	59.39	342200
2005-08-09	59.27	60.67	59.17	60.02	326000
2005-08-10	60.27	61.43	59.89	59.90	259800
2005-08-11	59.98	60.33	59.61	60.25	137900
2005-08-12	60.18	60.94	59.85	60.82	307900
2005-08-15	60.77	61.50	60.51	61.39	165100
2005-08-16	61.14	62.20	61.14	62.00	144700
2005-08-17	61.87	62.08	60.91	61.36	268500
2005-08-18	61.40	61.40	60.40	60.42	139700
2005-08-19	60.50	60.50	59.78	59.78	163200
2005-08-22	59.78	60.57	59.78	60.35	99300
2005-08-23	60.30	60.95	60.24	60.40	68100
2005-08-24	60.37	61.33	60.31	60.73	113600
2005-08-25	60.85	61.33	60.62	61.00	166400
2005-08-26	61.00	61.24	60.40	60.42	145500
2005-08-29	60.37	60.41	59.54	59.92	93200
2005-08-30	59.90	60.28	59.42	60.10	107100
2005-08-31	59.95	61.93	59.95	61.92	168300
2005-09-01	61.90	63.36	61.54	61.70	271800
2005-09-02	61.80	62.30	61.54	61.75	128800
2005-09-06	61.95	63.00	61.89	62.90	214400
2005-09-07	62.75	62.75	61.97	62.16	103200
2005-09-08	61.90	62.38	61.89	62.14	191300
2005-09-09	62.19	62.45	62.13	62.30	101200
2005-09-12	62.40	62.47	61.91	61.93	198600
2005-09-13	61.80	61.93	61.50	61.74	136800
2005-09-14	61.85	62.00	61.30	61.55	114600
2005-09-15	61.47	61.75	61.36	61.70	97000
2005-09-16	61.70	61.80	61.35	61.49	90100
2005-09-19	61.49	61.53	60.30	60.37	147500
2005-09-20	60.37	60.75	59.83	60.00	183100
2005-09-21	59.60	59.60	58.10	58.19	152900
2005-09-22	57.75	58.87	57.02	58.86	247400
2005-09-23	58.80	58.98	58.23	58.74	211500
2005-09-26	58.72	58.98	58.51	58.64	135300
2005-09-27	58.84	59.12	58.35	59.12	393900
2005-09-28	59.21	59.43	58.37	59.01	181500
2005-09-29	59.00	59.94	58.25	59.92	173000
2005-09-30	59.70	60.95	59.70	60.93	146200
2005-10-03	60.80	61.38	60.03	60.60	153100
2005-10-04	60.85	61.36	60.60	60.61	279200
2005-10-05	60.50	60.50	59.18	59.47	200300
2005-10-06	59.52	59.67	58.44	59.41	179500
2005-10-07	59.36	59.51	58.36	59.08	166500
2005-10-10	58.88	59.06	57.77	58.04	182800
2005-10-11	57.90	58.38	57.40	57.91	146000
2005-10-12	57.75	57.75	56.18	56.62	152600
2005-10-13	56.35	57.18	56.25	56.72	295700
2005-10-14	57.07	57.86	57.00	57.80	199100
2005-10-17	57.90	58.71	57.66	58.50	106300
2005-10-18	58.45	58.70	58.01	58.20	139500
2005-10-19	58.10	58.98	57.40	58.85	152700
2005-10-20	58.80	59.07	57.98	58.40	120300
2005-10-21	58.45	59.42	58.36	59.13	113500
2005-10-24	59.60	60.70	59.60	60.69	146800
2005-10-25	60.61	60.86	59.92	60.04	102600
2005-10-26	59.80	60.05	59.31	59.33	208900
2005-10-27	59.00	59.23	58.63	58.77	113900
2005-10-28	58.85	60.64	58.85	60.63	321200
2005-10-31	60.50	61.10	60.16	60.65	472100
2005-11-01	60.30	60.30	58.70	59.60	347700
2005-11-02	59.60	60.50	59.41	60.48	297500
2005-11-03	60.59	61.00	60.39	60.50	458500
2005-11-04	60.66	60.66	59.75	59.90	372700
2005-11-07	59.85	60.39	59.85	60.35	263600
2005-11-08	59.80	61.10	59.64	60.84	382500
2005-11-09	60.94	61.83	60.88	61.79	364400
2005-11-10	61.95	63.75	61.79	63.59	167700
2005-11-11	63.75	64.31	63.57	64.25	161700
2005-11-14	64.23	64.74	63.77	63.78	194000
2005-11-15	63.63	64.49	63.63	63.85	161600
2005-11-16	63.90	63.90	63.34	63.57	99700
2005-11-17	63.62	64.27	63.57	64.12	228700
2005-11-18	64.03	64.47	63.79	64.28	235600
2005-11-21	64.35	64.53	63.72	64.45	142000
2005-11-22	64.30	65.40	64.15	65.30	322000
2005-11-23	64.90	65.26	64.63	65.24	141400
2005-11-25	65.35	65.65	65.29	65.55	43000
2005-11-28	65.54	65.54	63.56	63.65	1826300
2005-11-29	63.67	63.67	61.63	63.14	614700
2005-11-30	63.00	63.43	62.74	62.98	217200
2005-12-01	63.10	63.42	62.50	63.25	521700
2005-12-02	63.32	63.75	62.76	63.74	195600
2005-12-05	63.50	63.50	62.73	62.85	293500
2005-12-06	62.80	63.11	62.60	62.74	120700
2005-12-07	62.80	62.80	61.97	62.36	149400
2005-12-08	62.55	63.20	62.50	63.10	185300
2005-12-09	63.10	63.53	62.75	63.30	247400
2005-12-12	63.40	63.59	62.38	62.74	121400
2005-12-13	62.45	63.31	62.43	63.30	109800
2005-12-14	63.20	63.95	63.07	63.93	432100
2005-12-15	63.84	64.74	62.72	63.00	173100
2005-12-16	63.02	63.52	62.15	62.20	181200
2005-12-19	62.30	62.46	61.50	61.54	106800
2005-12-20	61.54	61.54	60.64	61.31	173800
2005-12-21	61.40	61.93	61.32	61.76	107200
2005-12-22	61.80	61.90	60.78	61.88	185800
2005-12-23	61.97	62.43	61.91	62.10	60700
2005-12-27	62.09	62.30	61.85	62.00	118600
2005-12-28	61.80	61.95	61.35	61.70	168200
2005-12-29	61.20	61.50	60.62	60.85	140200
2005-12-30	60.93	60.93	60.03	60.65	390700
2006-01-03	60.65	61.78	59.64	61.63	481700
2006-01-04	61.45	62.86	61.44	62.51	392500
2006-01-05	62.51	63.57	62.43	63.40	291800
2006-01-06	63.60	64.72	63.45	64.25	399600
2006-01-09	64.26	64.72	64.18	64.44	196600
2006-01-10	64.15	65.50	64.15	65.16	447400
2006-01-11	65.20	65.80	64.80	65.65	203500
2006-01-12	65.64	65.98	65.45	65.89	216100
2006-01-13	65.49	65.54	64.00	64.45	207700
2006-01-17	64.25	65.03	63.72	65.03	136600
2006-01-18	64.80	65.25	64.57	64.98	150400
2006-01-19	64.97	66.81	64.83	66.80	105900
2006-01-20	66.78	67.08	65.90	65.99	166800
2006-01-23	65.90	66.70	65.90	66.44	74900
2006-01-24	66.40	67.48	66.40	67.24	138300
2006-01-25	67.36	68.00	66.79	66.80	149000
2006-01-26	66.80	67.05	66.25	66.76	167000
2006-01-27	67.00	67.30	66.65	66.80	373800
2006-01-30	66.67	66.67	65.97	66.53	167700
2006-01-31	66.40	67.00	66.06	66.82	170800
2006-02-01	66.90	67.27	66.47	67.10	152200
2006-02-02	67.00	67.25	66.52	67.18	153100
2006-02-03	66.60	66.65	65.50	66.08	208800
2006-02-06	66.25	66.52	66.01	66.52	132600
2006-02-07	66.37	66.50	65.39	65.50	128800
2006-02-08	65.34	65.38	64.41	65.03	94500
2006-02-09	64.97	65.68	64.80	65.54	404300
2006-02-10	65.44	65.69	64.97	65.45	97100
2006-02-13	65.55	65.74	65.10	65.61	87200
2006-02-14	65.80	66.25	65.05	66.25	126300
2006-02-15	66.15	66.65	65.50	66.65	159100
2006-02-16	66.60	67.66	66.60	67.66	106900
2006-02-17	67.60	68.87	67.15	68.80	411900
2006-02-21	68.00	69.11	68.00	68.87	268600
2006-02-22	68.79	70.09	68.79	70.00	319900
2006-02-23	69.80	70.59	69.54	70.17	158200
2006-02-24	70.07	70.16	69.11	69.30	190500
2006-02-27	69.35	69.90	68.80	69.89	328200
2006-02-28	69.70	69.73	69.00	69.69	150800
2006-03-01	69.50	69.92	68.88	69.92	171500
2006-03-02	69.79	69.84	69.23	69.60	124600
2006-03-03	69.35	69.82	67.65	69.71	219100
2006-03-06	69.85	71.97	69.72	71.50	273200
2006-03-07	71.30	71.35	70.70	70.80	161000
2006-03-08	70.60	71.00	69.67	71.00	127900
2006-03-09	71.00	72.38	70.85	72.01	191000
2006-03-10	71.01	71.96	71.01	71.75	198900
2006-03-13	71.65	72.07	70.26	70.66	183700
2006-03-14	70.50	71.28	70.30	70.90	155200
2006-03-15	70.90	72.08	70.90	71.90	286600
2006-03-16	72.08	72.87	71.92	72.63	196600
2006-03-17	72.63	73.80	72.20	73.49	218300
2006-03-20	73.35	73.35	71.71	72.40	308700
2006-03-21	72.20	72.49	71.52	72.00	163800
2006-03-22	71.70	72.46	71.52	72.43	165600
2006-03-23	72.45	72.89	72.12	72.60	98800
2006-03-24	72.40	72.70	72.05	72.25	181200
2006-03-27	72.24	72.70	71.25	71.58	214200
2006-03-28	71.65	73.02	71.65	73.02	217500
2006-03-29	73.27	75.55	73.27	75.38	194800
2006-03-30	75.38	75.65	74.83	75.15	511200
2006-03-31	75.00	75.65	74.44	75.20	209700
2006-04-03	73.50	75.10	71.91	72.43	477400
2006-04-04	72.20	72.20	71.26	71.70	430500
2006-04-05	71.75	72.29	71.65	71.91	178400
2006-04-06	71.71	72.15	71.17	71.17	266900
2006-04-07	71.00	71.45	69.55	69.81	257200
2006-04-10	69.60	69.87	68.55	68.55	370300
2006-04-11	68.55	68.86	67.33	67.70	349100
2006-04-12	67.90	68.31	67.61	67.69	176100
2006-04-13	67.44	67.46	66.20	66.95	195900
2006-04-17	66.95	67.10	66.22	66.46	173700
2006-04-18	67.10	69.86	66.90	69.57	526500
2006-04-19	69.55	70.59	69.16	70.25	321500
2006-04-20	70.10	70.26	69.36	70.25	137600
2006-04-21	70.25	70.69	69.89	70.20	85000
2006-04-24	69.96	70.20	68.68	68.68	179400
2006-04-25	68.64	69.35	67.79	68.05	139200
2006-04-26	68.50	68.64	67.70	67.70	120300
2006-04-27	67.30	68.78	67.30	68.55	163500
2006-04-28	68.40	68.80	67.00	68.23	222300
2006-05-01	68.15	68.39	67.13	67.32	216000
2006-05-02	67.15	67.15	66.02	66.30	295200
2006-05-03	66.00	66.35	65.31	65.88	304900
2006-05-04	66.03	67.90	66.03	67.37	154800
2006-05-05	67.85	69.31	67.76	68.00	235000
2006-05-08	67.80	68.65	67.72	67.90	134700
2006-05-09	67.90	68.36	67.07	67.88	121500
2006-05-10	67.73	69.38	67.54	68.80	209100
2006-05-11	68.80	69.80	67.63	67.64	432600
2006-05-12	67.35	67.35	66.41	66.90	205600
2006-05-15	66.90	68.52	66.42	68.52	204400
2006-05-16	68.35	68.67	67.63	67.78	190600
2006-05-17	67.20	67.85	66.52	66.65	152200
2006-05-18	66.90	67.15	65.53	65.70	164500
2006-05-19	65.80	66.35	64.48	65.58	294400
2006-05-22	65.32	65.32	64.00	64.82	238300
2006-05-23	65.25	65.69	64.54	64.72	147300
2006-05-24	64.85	65.67	64.34	65.13	251800
2006-05-25	65.40	67.61	65.06	67.53	389800
2006-05-26	68.00	68.65	67.84	68.15	237200
2006-05-30	67.95	68.65	67.95	68.23	378400
2006-05-31	68.25	68.72	67.71	68.38	1059200
2006-06-01	68.48	69.36	68.30	69.36	336200
2006-06-02	69.90	70.95	69.47	70.40	355700
2006-06-05	70.30	71.46	69.88	69.99	202300
2006-06-06	69.99	69.99	68.61	69.02	243800
2006-06-07	69.08	70.09	68.80	69.48	206000
2006-06-08	69.41	69.89	68.93	69.67	314700
2006-06-09	69.47	70.60	69.47	70.30	173100
2006-06-12	70.45	70.45	68.56	68.85	134100
2006-06-13	69.00	69.30	67.48	67.61	207000
2006-06-14	67.62	67.90	66.24	66.74	181700
2006-06-15	66.95	68.60	66.95	68.60	255200
2006-06-16	68.59	68.89	68.13	68.73	126600
2006-06-19	68.90	69.13	67.63	67.97	131600
2006-06-20	67.96	68.25	67.46	67.79	188100
2006-06-21	66.70	67.61	66.57	67.51	182500
2006-06-22	67.26	67.44	66.51	66.51	118400
2006-06-23	66.40	66.53	66.05	66.15	158800
2006-06-26	66.40	67.28	66.33	67.25	162300
2006-06-27	67.18	67.50	66.79	67.00	102900
2006-06-28	67.03	68.17	66.87	67.35	235700
2006-06-29	67.65	68.68	67.51	68.50	159900
2006-06-30	68.35	70.27	68.13	70.00	205900
2006-07-03	70.00	71.29	69.83	71.24	129400
2006-07-05	70.99	71.69	70.21	71.39	219400
2006-07-06	71.38	71.82	70.83	71.47	203900
2006-07-07	71.33	72.12	71.25	71.44	153400
2006-07-10	71.64	72.31	71.63	72.26	164300
2006-07-11	72.12	72.35	71.46	72.04	106200
2006-07-12	72.10	72.56	71.30	72.56	127700
2006-07-13	73.10	73.70	72.01	72.34	335500
2006-07-14	72.38	72.54	70.40	70.61	148700
2006-07-17	70.36	70.92	69.75	70.10	225700
2006-07-18	70.08	71.25	69.82	71.25	136700
2006-07-19	71.05	72.21	71.05	72.21	248700
2006-07-20	72.21	72.21	71.36	71.36	201600
2006-07-21	71.44	71.44	69.30	69.37	343900
2006-07-24	69.40	71.09	69.02	71.09	235600
2006-07-25	71.05	71.59	70.73	71.26	94900
2006-07-26	71.20	71.55	70.77	71.38	91400
2006-07-27	71.15	72.11	71.02	71.40	147600
2006-07-28	71.70	72.26	71.44	72.15	178100
2006-07-31	71.95	72.71	71.86	72.55	201000
2006-08-01	72.42	72.54	71.36	71.95	269000
2006-08-02	72.15	72.25	71.73	72.00	145600
2006-08-03	71.20	72.24	71.20	72.24	120600
2006-08-04	72.50	74.05	72.50	73.60	347800
2006-08-07	73.38	73.84	72.73	73.38	255900
2006-08-08	73.15	73.30	71.90	72.30	221800
2006-08-09	72.55	72.79	71.65	71.96	116400
2006-08-10	71.80	71.92	71.13	71.84	141600
2006-08-11	71.99	71.99	70.76	70.97	119000
2006-08-14	71.00	72.65	70.93	72.03	153400
2006-08-15	72.75	72.85	72.09	72.34	209200
2006-08-16	72.45	72.80	72.14	72.25	105800
2006-08-17	72.21	72.43	71.88	71.96	115700
2006-08-18	71.96	72.18	71.61	72.18	76600
2006-08-21	71.70	72.60	71.70	72.60	100700
2006-08-22	72.85	72.97	72.35	72.81	121900
2006-08-23	72.75	72.88	71.62	72.15	166500
2006-08-24	72.08	72.69	71.91	72.69	80700
2006-08-25	72.59	72.93	72.41	72.45	91400
2006-08-28	72.20	73.46	72.01	73.28	214200
2006-08-29	73.08	73.42	72.74	73.26	121400
2006-08-30	73.26	74.03	72.77	74.03	338800
2006-08-31	74.03	74.34	73.84	74.07	96600
2006-09-01	74.25	74.35	73.69	73.85	85200
2006-09-05	73.84	74.62	73.82	74.47	116500
2006-09-06	74.30	74.81	74.06	74.57	158100
2006-09-07	74.35	74.50	73.49	73.61	166300
2006-09-08	73.70	74.64	73.28	74.45	178000
2006-09-11	73.90	74.73	73.70	74.69	145500
2006-09-12	74.64	75.75	74.19	75.70	143600
2006-09-13	75.55	76.62	75.35	76.42	159000
2006-09-14	74.70	74.88	74.51	74.60	482900
2006-09-15	74.75	75.15	74.34	75.06	590500
2006-09-18	74.90	75.05	74.33	74.48	213000
2006-09-19	74.45	75.00	74.26	75.00	218100
2006-09-20	74.80	74.80	73.91	74.06	204400
2006-09-21	73.95	74.10	72.97	73.48	308300
2006-09-22	73.25	74.36	72.85	74.36	185800
2006-09-25	74.34	74.34	73.30	74.15	160600
2006-09-26	74.00	74.25	73.28	73.72	178500
2006-09-27	73.60	75.38	73.60	75.38	277300
2006-09-28	75.35	75.35	74.54	74.87	247500
2006-09-29	74.75	74.85	74.19	74.30	304200
2006-10-02	74.30	74.30	73.16	73.47	290400
2006-10-03	73.44	74.55	73.43	74.23	233200
2006-10-04	74.15	75.33	74.11	75.33	316100
2006-10-05	75.49	75.49	74.77	75.39	176300
2006-10-06	75.17	75.17	74.23	74.75	273800
2006-10-09	74.83	75.90	74.25	75.90	246600
2006-10-10	75.80	76.45	75.30	76.16	364600
2006-10-11	76.01	76.56	75.35	75.94	244100
2006-10-12	76.10	76.56	75.72	76.56	125900
2006-10-13	76.40	77.55	76.40	77.06	255200
2006-10-16	76.85	77.15	76.76	77.15	84200
2006-10-17	76.95	77.18	76.78	76.95	68500
2006-10-18	77.15	77.24	76.90	77.24	159400
2006-10-19	77.24	77.41	76.75	77.05	129000
2006-10-20	76.90	76.93	76.10	76.84	146100
2006-10-23	76.75	77.53	76.46	77.47	153100
2006-10-24	77.43	77.54	77.05	77.38	172200
2006-10-25	77.25	78.09	77.15	78.09	159200
2006-10-26	78.09	78.59	77.87	78.59	129400
2006-10-27	78.15	78.73	78.01	78.50	230000
2006-10-30	78.30	79.83	78.13	79.52	215600
2006-10-31	79.85	80.19	79.57	80.15	443900
2006-11-01	79.60	80.43	79.49	80.14	316700
2006-11-02	80.00	80.00	77.90	79.15	667700
2006-11-03	79.00	79.38	77.73	78.34	403000
2006-11-06	78.50	78.55	77.20	78.13	322500
2006-11-07	77.90	78.14	77.20	77.20	228900
2006-11-08	76.84	77.40	76.35	77.00	292200
2006-11-09	77.15	78.15	76.52	77.67	202300
2006-11-10	77.60	78.30	77.60	78.30	120800
2006-11-13	78.10	78.35	77.27	77.63	141700
2006-11-14	77.95	78.73	77.71	78.70	162500
2006-11-15	78.50	79.01	78.16	78.49	138400
2006-11-16	78.40	78.78	78.01	78.50	361000
2006-11-17	78.45	78.55	78.15	78.38	166500
2006-11-20	78.85	82.10	78.85	81.52	538100
2006-11-21	81.65	82.85	81.58	82.75	247500
2006-11-22	82.75	83.65	82.69	83.44	209100
2006-11-24	83.30	84.50	83.24	84.48	93600
2006-11-27	83.55	84.19	82.22	82.40	340400
2006-11-28	82.40	82.50	81.70	82.28	251300
2006-11-29	82.45	84.24	82.11	84.16	215000
2006-11-30	84.90	85.86	84.10	85.18	921500
2006-12-01	85.18	86.00	85.07	85.35	244100
2006-12-04	85.26	87.19	85.26	87.15	137800
2006-12-05	87.00	87.11	86.23	86.58	246600
2006-12-06	86.25	86.40	85.34	86.10	233700
2006-12-07	86.34	86.63	85.41	85.71	282000
2006-12-08	85.51	85.59	84.61	85.15	149000
2006-12-11	85.00	85.24	84.01	84.76	230700
2006-12-12	84.85	85.00	84.01	84.27	182300
2006-12-13	84.52	84.73	83.12	83.90	212400
2006-12-14	83.70	84.54	83.47	83.70	187400
2006-12-15	84.50	84.50	83.32	84.04	188200
2006-12-18	84.00	84.00	82.15	82.52	197300
2006-12-19	82.15	82.15	80.35	81.75	257700
2006-12-20	81.90	82.42	81.47	82.10	280400
2006-12-21	82.08	82.98	81.50	81.57	326800
2006-12-22	81.90	82.15	81.00	81.30	416900
2006-12-26	81.50	82.71	81.29	82.36	147000
2006-12-27	82.31	83.92	82.31	83.85	236500
2006-12-28	83.35	84.76	83.06	84.21	247000
2006-12-29	84.46	85.77	84.25	85.00	301200
2007-01-03	85.46	86.12	83.76	84.46	229500
2007-01-04	84.25	84.29	83.10	83.42	199300
2007-01-05	83.42	83.50	81.84	82.03	155700
2007-01-08	81.50	82.05	80.82	81.93	169400
2007-01-09	82.00	84.04	81.93	83.80	188000
2007-01-10	83.70	85.00	82.96	84.73	257800
2007-01-11	84.83	86.53	84.61	85.65	206600
2007-01-12	85.53	86.08	85.33	85.78	128100
2007-01-16	85.70	87.66	85.70	87.48	164000
2007-01-17	87.37	87.84	86.34	87.24	146400
2007-01-18	87.49	87.70	86.41	87.23	100600
2007-01-19	87.33	88.68	86.44	88.68	200700
2007-01-22	88.68	88.92	87.97	88.19	414600
2007-01-23	88.35	89.79	87.96	88.85	293700
2007-01-24	88.83	89.32	88.48	89.30	295200
2007-01-25	89.80	91.96	89.69	91.00	460200
2007-01-26	91.05	91.92	90.30	91.92	289200
2007-01-29	91.90	92.44	90.58	90.81	296600
2007-01-30	92.50	93.24	91.80	93.05	571700
2007-01-31	91.85	94.18	91.85	93.42	224700
2007-02-01	93.40	94.53	93.05	94.46	204000
2007-02-02	94.67	95.00	93.49	94.49	188300
2007-02-05	94.32	94.79	93.06	93.58	254000
2007-02-06	94.00	96.62	93.83	96.62	330600
2007-02-07	95.12	98.92	94.88	97.12	573900
2007-02-08	96.75	97.73	95.14	95.84	435900
2007-02-09	96.00	96.69	92.33	94.97	936900
2007-02-12	94.57	94.65	91.70	92.30	443560
2007-02-13	92.55	94.60	89.04	93.92	447917
2007-02-14	92.00	94.96	91.55	92.70	669699
2007-02-15	91.60	94.40	91.60	94.00	401800
2007-02-16	93.65	93.94	92.42	93.27	322700
2007-02-20	92.03	94.42	91.88	94.00	346400
2007-02-21	93.57	93.90	92.78	93.77	213500
2007-02-22	93.74	93.85	92.38	93.30	214100
2007-02-23	93.40	93.40	91.51	91.84	293100
2007-02-26	90.80	92.50	89.87	91.63	341820
2007-02-27	91.23	91.23	86.70	89.55	527900
2007-02-28	90.10	91.00	89.35	90.49	565700
2007-03-01	90.13	92.00	87.03	90.01	643307
2007-03-02	90.95	91.41	89.67	89.95	874400
2007-03-05	89.40	89.55	86.80	86.94	560500
2007-03-06	88.00	90.20	88.00	89.49	372400
2007-03-07	89.55	89.89	87.75	88.18	289800
2007-03-08	89.60	90.97	89.41	90.28	373400
2007-03-09	90.70	92.04	90.12	91.49	235200
2007-03-12	91.28	92.14	90.45	91.69	191500
2007-03-13	91.00	91.73	88.74	88.90	292400
2007-03-14	89.15	89.57	86.77	89.35	381700
2007-03-15	89.35	91.00	89.31	89.95	198600
2007-03-16	89.90	90.21	88.66	88.95	212000
2007-03-19	89.50	90.29	88.81	90.07	174400
2007-03-20	89.52	90.54	89.13	89.84	278500
2007-03-21	88.84	91.42	88.81	91.15	259100
2007-03-22	90.90	91.70	90.57	91.16	142600
2007-03-23	90.91	92.32	90.79	91.24	156700
2007-03-26	91.49	91.50	89.25	89.43	272200
2007-03-27	89.29	89.32	88.02	88.42	234400
2007-03-28	87.42	88.89	86.73	88.05	249000
2007-03-29	88.54	89.10	87.61	87.83	233100
2007-03-30	88.50	90.68	88.24	90.62	588100
2007-04-02	90.72	92.08	90.57	92.05	278100
2007-04-03	92.40	93.34	92.26	92.45	345700
2007-04-04	92.15	92.35	90.71	91.39	302400
2007-04-05	91.14	91.74	91.01	91.22	163700
2007-04-09	91.22	91.93	90.93	91.81	134500
2007-04-10	91.81	92.82	91.53	92.19	136200
2007-04-11	90.30	92.04	90.12	90.48	190900
2007-04-12	88.59	90.33	88.59	89.92	173600
2007-04-13	89.99	91.09	89.75	90.91	175800
2007-04-16	91.40	92.79	90.47	90.60	155100
2007-04-17	91.05	91.98	90.21	91.80	181500
2007-04-18	91.50	91.83	90.89	91.27	160200
2007-04-19	90.35	90.65	89.83	90.33	214000
2007-04-20	90.64	91.27	90.64	91.27	132800
2007-04-23	91.20	92.90	91.10	92.59	217300
2007-04-24	92.69	93.01	91.09	91.85	120500
2007-04-25	92.35	92.50	90.58	91.37	143700
2007-04-26	91.42	91.90	90.76	91.01	157300
2007-04-27	90.70	91.83	90.51	91.57	191300
2007-04-30	91.58	92.13	90.05	90.17	344000
2007-05-01	90.30	90.34	87.76	90.32	446300
2007-05-02	89.92	90.83	88.86	90.53	259600
2007-05-03	90.53	91.41	90.27	90.87	261000
2007-05-04	91.07	91.10	89.97	90.14	246400
2007-05-07	90.39	90.87	89.78	89.91	243515
2007-05-08	89.45	89.70	88.75	88.76	272600
2007-05-09	88.96	90.79	88.85	90.35	296100
2007-05-10	90.00	90.43	88.85	89.22	201600
2007-05-11	89.47	90.16	89.08	89.62	145200
2007-05-14	90.00	90.50	88.75	88.93	229300
2007-05-15	88.70	88.99	86.86	87.18	309400
2007-05-16	87.18	87.34	85.49	86.07	393900
2007-05-17	86.02	86.02	84.12	84.85	332600
2007-05-18	84.85	84.85	83.25	83.60	300040
2007-05-21	83.60	85.86	83.60	84.54	392400
2007-05-22	84.54	86.56	84.22	85.75	346600
2007-05-23	86.28	86.99	84.34	84.52	197200
2007-05-24	84.14	84.45	82.04	82.77	389300
2007-05-25	84.04	84.70	83.23	83.62	273100
2007-05-29	84.79	86.49	84.79	86.07	693600
2007-05-30	86.07	88.78	85.97	88.49	593800
2007-05-31	88.56	89.01	86.72	88.62	579600
2007-06-01	88.75	89.52	88.50	89.06	277700
2007-06-04	88.14	89.71	87.95	88.74	234700
2007-06-05	88.61	88.78	86.52	86.58	319300
2007-06-06	85.87	87.15	85.40	86.45	205800
2007-06-07	85.76	85.80	82.99	83.30	268700
2007-06-08	83.66	85.34	82.33	85.34	154100
2007-06-11	84.91	84.92	83.70	84.20	187000
2007-06-12	83.95	84.00	82.33	82.53	309200
2007-06-13	83.23	84.61	82.79	84.29	390400
2007-06-14	84.25	84.90	82.41	82.76	225100
2007-06-15	83.62	84.12	82.75	82.85	504100
2007-06-18	82.21	83.10	80.35	80.42	476000
2007-06-19	79.92	80.02	78.63	79.94	802200
2007-06-20	79.18	79.22	77.54	77.54	565600
2007-06-21	77.13	77.49	75.80	76.70	648900
2007-06-22	76.24	77.09	76.07	76.84	559000
2007-06-25	76.80	76.88	75.24	75.87	499100
2007-06-26	76.14	76.14	74.96	75.27	597500
2007-06-27	75.15	76.64	74.36	76.60	1035600
2007-06-28	76.50	77.97	75.95	77.05	606600
2007-06-29	77.50	78.68	76.01	77.26	613500
2007-07-02	78.16	80.71	77.63	79.78	527400
2007-07-03	80.58	81.61	78.79	79.06	319800
2007-07-05	79.42	82.77	79.42	80.49	508900
2007-07-06	81.19	81.19	79.31	80.02	283100
2007-07-09	79.48	79.95	78.72	78.74	441800
2007-07-10	77.90	77.96	76.30	76.55	471100
2007-07-11	75.95	76.84	74.75	76.59	287800
2007-07-12	76.78	82.50	76.31	82.19	1424400
2007-07-13	83.05	85.04	82.89	83.65	693700
2007-07-16	83.30	83.99	82.27	82.54	472600
2007-07-17	82.60	83.32	82.32	82.72	418700
2007-07-18	82.00	82.86	81.10	82.82	361100
2007-07-19	82.82	84.25	81.92	82.37	268200
2007-07-20	82.50	82.99	79.64	80.51	290900
2007-07-23	80.65	80.68	79.37	79.65	258500
2007-07-24	79.63	80.66	76.89	77.24	253700
2007-07-25	78.02	78.33	75.49	77.10	338600
2007-07-26	76.06	76.81	74.75	76.66	412200
2007-07-27	74.77	77.28	73.37	73.82	640200
2007-07-30	73.70	75.34	73.12	74.72	377700
2007-07-31	75.72	77.34	74.85	75.14	413300
2007-08-01	70.13	76.37	70.13	75.50	362300
2007-08-02	74.34	77.91	74.25	77.04	519800
2007-08-03	77.58	77.99	75.71	76.84	868100
2007-08-06	75.67	79.42	75.42	78.34	546400
2007-08-07	78.22	80.74	77.50	80.50	629200
2007-08-08	80.50	83.98	80.25	82.23	566300
2007-08-09	72.77	83.11	72.77	80.89	543100
2007-08-10	80.13	80.13	77.36	77.83	368100
2007-08-13	78.50	78.87	75.87	76.50	471000
2007-08-14	76.50	76.84	74.08	75.24	393300
2007-08-15	74.87	78.62	74.36	74.83	694900
2007-08-16	73.55	77.56	73.43	77.17	710000
2007-08-17	77.17	81.31	77.17	78.66	549400
2007-08-20	78.58	81.44	77.05	80.30	298300
2007-08-21	80.08	82.41	79.89	82.17	344400
2007-08-22	83.00	83.92	81.83	82.36	175500
2007-08-23	82.90	83.97	81.36	81.88	291200
2007-08-24	81.35	82.63	80.89	81.90	342800
2007-08-27	81.86	82.00	79.86	79.95	245500
2007-08-28	80.00	81.00	78.73	78.91	678200
2007-08-29	79.64	80.43	78.22	80.11	513200
2007-08-30	79.74	81.90	79.70	81.66	265600
2007-08-31	82.56	85.14	82.55	84.07	460500
2007-09-04	84.46	86.52	83.50	85.48	517800
2007-09-05	84.43	85.07	83.48	84.62	467900
2007-09-06	84.82	85.22	83.75	84.35	273700
2007-09-07	83.95	84.36	81.95	82.54	324200
2007-09-10	82.67	83.40	80.66	81.63	434100
2007-09-11	81.61	83.05	81.53	82.54	336100
2007-09-12	82.25	83.50	81.87	82.90	373000
2007-09-13	83.50	85.27	83.23	84.82	555200
2007-09-14	84.19	85.74	83.90	85.70	423000
2007-09-17	84.91	85.38	83.84	84.76	310900
2007-09-18	85.25	87.99	84.69	87.07	351600
2007-09-19	87.03	88.99	87.03	88.54	308300
2007-09-20	88.00	88.25	86.00	86.40	283100
2007-09-21	86.66	87.59	86.40	86.91	475900
2007-09-24	86.92	89.07	86.92	88.92	261700
2007-09-25	86.72	87.25	85.30	86.71	367400
2007-09-26	87.19	87.88	86.57	87.55	217900
2007-09-27	87.90	88.71	87.52	88.48	300100
2007-09-28	88.61	88.92	87.22	88.60	369400
2007-10-01	88.60	90.90	88.28	90.90	327000
2007-10-02	91.00	92.99	90.75	92.94	475300
2007-10-03	92.69	93.28	91.93	92.77	230000
2007-10-04	93.70	93.98	92.25	93.68	434700
2007-10-05	93.54	95.36	93.29	95.19	440800
2007-10-08	94.24	94.49	93.23	93.83	157900
2007-10-09	94.55	94.55	91.81	93.40	427300
2007-10-10	93.40	94.39	92.53	92.95	476500
2007-10-11	93.50	93.50	91.12	91.23	518000
2007-10-12	91.83	91.83	90.56	90.90	304800
2007-10-15	91.40	91.94	88.38	88.63	244200
2007-10-16	88.80	88.80	86.63	87.14	313300
2007-10-17	87.89	88.00	84.84	86.63	425300
2007-10-18	86.00	88.75	84.99	87.74	218500
2007-10-19	87.41	87.55	84.09	84.09	271200
2007-10-22	83.86	85.76	82.44	85.00	243700
2007-10-23	85.54	86.55	84.66	85.99	162200
2007-10-24	85.40	86.45	83.32	86.23	574300
2007-10-25	86.93	87.47	85.40	87.13	481000
2007-10-26	88.13	88.82	86.65	88.15	413300
2007-10-29	88.15	88.98	87.21	87.72	230000
2007-10-30	87.72	88.48	87.32	87.90	263400
2007-10-31	88.04	88.84	85.61	88.22	591700
2007-11-01	87.00	87.38	83.72	84.55	392000
2007-11-02	85.32	85.56	82.35	83.16	583900
2007-11-05	82.44	83.82	81.61	83.29	743800
2007-11-06	84.10	84.43	82.90	84.43	532500
2007-11-07	84.36	84.36	82.72	82.93	456028
2007-11-08	83.45	84.70	82.10	84.30	632985
2007-11-09	83.65	84.00	82.82	83.48	702900
2007-11-12	83.53	84.71	82.98	83.12	310000
2007-11-13	83.55	85.05	83.31	85.05	368900
2007-11-14	85.20	85.84	83.24	83.41	304500
2007-11-15	83.16	83.73	81.76	83.37	284500
2007-11-16	84.12	84.12	81.44	82.50	530900
2007-11-19	81.75	82.26	80.94	80.94	411633
2007-11-20	81.46	82.72	77.50	79.07	364915
2007-11-21	80.50	81.29	77.97	80.94	750200
2007-11-23	82.42	83.14	81.39	82.61	313000
2007-11-26	82.21	82.61	79.08	79.08	802922
2007-11-27	79.40	82.49	79.29	81.62	671276
2007-11-28	81.62	84.23	81.21	81.82	711629
2007-11-29	81.75	82.25	80.90	81.34	426558
2007-11-30	83.48	84.47	82.07	83.19	443000
2007-12-03	83.03	83.19	81.71	82.50	468304
2007-12-04	81.90	82.29	80.48	81.37	502300
2007-12-05	82.37	84.84	82.37	84.40	436000
2007-12-06	84.14	87.14	83.96	87.14	533796
2007-12-07	87.65	88.41	86.54	88.00	641757
2007-12-10	88.28	88.99	87.39	88.31	406700
2007-12-11	87.77	88.52	82.85	82.85	345235
2007-12-12	84.51	85.25	81.41	82.31	504520
2007-12-13	84.61	84.95	82.70	83.85	1186515
2007-12-14	82.75	84.18	80.98	81.08	765400
2007-12-17	81.37	81.81	78.41	78.58	854510
2007-12-18	79.96	80.58	77.79	79.68	872832
2007-12-19	79.10	82.74	78.65	82.14	914035
2007-12-20	81.98	83.42	80.05	81.25	3482900
2007-12-21	82.28	83.36	81.80	83.36	671106
2007-12-24	83.30	84.78	82.88	84.72	214819
2007-12-26	84.18	85.09	82.94	83.63	489600
2007-12-27	82.67	84.03	82.41	83.14	738577
2007-12-28	82.53	82.70	80.67	81.15	439739
2007-12-31	80.85	83.18	80.30	82.15	892125
2008-01-02	82.10	83.41	81.04	81.90	580600
2008-01-03	81.83	82.99	78.72	78.87	679478
2008-01-04	78.00	78.61	74.86	74.99	1083055
2008-01-07	75.29	76.56	73.75	75.46	713611
2008-01-08	76.00	77.90	73.56	73.62	832434
2008-01-09	73.41	73.42	67.76	72.19	3172175
2008-01-10	72.24	73.15	69.94	71.45	2147972
2008-01-11	70.71	71.86	69.34	71.00	1252900
2008-01-14	71.25	71.98	67.58	70.10	1103100
2008-01-15	68.90	69.49	65.63	66.78	1789889
2008-01-16	66.03	68.77	66.03	66.81	1414096
2008-01-17	66.96	68.03	66.20	66.36	1355400
2008-01-18	66.58	66.91	63.32	64.48	1433019
2008-01-22	62.01	67.50	61.60	65.74	1506563
2008-01-23	63.91	71.32	63.91	69.44	3193260
2008-01-24	69.79	72.42	69.42	71.41	1988871
2008-01-25	72.06	74.93	69.48	70.30	1411924
2008-01-28	70.36	72.81	69.33	72.81	948530
2008-01-29	73.16	73.57	70.25	70.39	1097599
2008-01-30	69.94	72.59	69.75	70.22	776700
2008-01-31	69.72	74.75	69.72	73.85	1343483
2008-02-01	73.86	77.78	73.03	77.78	1070303
2008-02-04	77.78	78.23	76.05	77.52	822833
2008-02-05	76.49	77.56	74.84	74.84	1267907
2008-02-06	74.84	74.84	72.41	72.47	922088
2008-02-07	72.37	75.17	71.11	74.81	1044974
2008-02-08	74.50	74.92	72.02	73.03	695950
2008-02-11	73.07	73.21	69.82	70.20	1239212
2008-02-12	70.55	72.37	70.11	72.32	648616
2008-02-13	72.99	73.90	70.88	72.84	822200
2008-02-14	72.33	72.96	71.45	72.10	657656
2008-02-15	71.74	72.49	70.89	72.49	571660
2008-02-19	73.20	73.86	71.51	71.95	765981
2008-02-20	71.34	73.93	70.98	73.93	772725
2008-02-21	74.14	74.40	72.40	72.44	906949
2008-02-22	72.31	73.55	71.30	73.55	672103
2008-02-25	73.53	75.07	72.33	75.07	671900
2008-02-26	74.65	76.00	73.99	75.02	628212
2008-02-27	74.69	75.58	73.60	74.14	464643
2008-02-28	73.45	73.47	71.72	72.21	558276
2008-02-29	71.30	72.19	70.97	71.68	598258
2008-03-03	71.90	72.15	70.03	71.52	936500
2008-03-04	71.10	71.63	69.75	70.00	1053700
2008-03-05	70.07	71.04	69.70	70.44	758000
2008-03-06	70.19	70.20	67.26	67.36	685900
2008-03-07	67.00	69.43	65.99	69.02	694930
2008-03-10	69.25	70.13	68.66	69.35	855605
2008-03-11	71.26	72.93	69.80	72.92	604400
2008-03-12	72.91	73.70	71.54	71.67	525594
2008-03-13	70.50	72.84	69.02	72.57	626020
2008-03-14	72.38	73.65	70.00	72.54	923902
2008-03-17	69.26	73.70	69.26	73.20	803400
2008-03-18	74.40	77.84	74.09	77.84	1058840
2008-03-19	77.87	79.30	76.74	77.06	915551
2008-03-20	76.56	79.40	75.77	79.21	838898
2008-03-24	79.36	81.24	79.03	80.87	627505
2008-03-25	81.20	82.57	80.05	82.57	846706
2008-03-26	82.54	82.84	79.70	80.19	540214
2008-03-27	79.26	80.00	77.97	78.00	904962
2008-03-28	77.95	79.49	77.32	77.48	613432
2008-03-31	77.72	80.00	77.13	77.95	795460
2008-04-01	79.00	81.63	78.44	81.59	1023820
2008-04-02	81.04	81.68	79.54	80.89	990003
2008-04-03	80.30	82.83	79.79	82.80	703888
2008-04-04	82.60	82.90	81.42	81.66	675236
2008-04-07	82.50	82.95	81.01	81.69	586442
2008-04-08	81.27	81.99	80.64	81.01	653461
2008-04-09	80.67	81.00	78.55	78.55	513536
2008-04-10	78.50	79.89	77.90	79.33	640720
2008-04-11	78.60	80.06	77.51	77.90	498530
2008-04-14	77.80	79.18	77.17	77.31	355698
2008-04-15	78.10	78.52	76.73	77.74	462872
2008-04-16	78.70	80.60	78.27	80.54	565928
2008-04-17	79.97	81.42	79.51	81.15	362137
2008-04-18	81.95	84.52	81.27	81.50	625647
2008-04-21	81.00	81.45	79.95	80.59	375771
2008-04-22	80.21	80.81	79.25	79.63	610596
2008-04-23	80.06	80.60	79.32	80.02	777845
2008-04-24	80.21	82.20	79.89	82.20	737817
2008-04-25	82.49	83.81	81.88	83.81	388361
2008-04-28	83.80	84.45	83.19	83.54	493061
2008-04-29	83.16	83.26	81.85	82.29	569261
2008-04-30	82.32	83.91	81.92	82.15	1500128
2008-05-01	82.36	83.75	81.92	83.40	687046
2008-05-02	84.48	85.00	83.03	83.40	706522
2008-05-05	82.41	84.55	82.41	83.99	419103
2008-05-06	83.53	84.46	83.37	84.10	758947
2008-05-07	84.35	84.49	81.78	82.06	596736
2008-05-08	79.70	80.97	78.00	79.83	1338114
2008-05-09	79.10	81.70	78.57	79.75	447691
2008-05-12	80.14	82.61	79.99	82.60	461353
2008-05-13	82.46	83.06	82.11	82.91	418797
2008-05-14	83.08	83.99	82.67	83.73	387036
2008-05-15	83.83	84.49	83.06	84.46	404770
2008-05-16	83.78	84.74	83.47	84.10	507790
2008-05-19	84.30	84.75	83.54	84.35	358283
2008-05-20	84.01	84.44	83.24	83.42	542076
2008-05-21	83.72	84.13	81.23	81.71	534854
2008-05-22	81.71	81.81	80.09	80.45	484819
2008-05-23	80.03	80.65	79.21	79.70	491924
2008-05-27	79.28	80.67	78.80	80.00	519969
2008-05-28	80.40	81.84	80.40	81.00	662888
2008-05-29	81.01	81.53	80.42	80.88	618693
2008-05-30	80.70	81.41	80.30	80.62	788815
2008-06-02	80.22	80.54	78.86	79.13	579875
2008-06-03	79.60	79.97	79.04	79.65	585728
2008-06-04	79.26	80.66	79.26	79.85	683351
2008-06-05	79.92	82.24	79.89	82.12	764552
2008-06-06	80.93	81.37	79.10	79.35	714713
2008-06-09	79.61	80.00	77.70	77.82	489406
2008-06-10	77.45	78.58	76.26	77.86	684111
2008-06-11	77.50	77.87	76.18	77.00	522914
2008-06-12	77.75	78.30	75.33	76.27	961323
2008-06-13	76.43	76.90	75.07	76.62	908157
2008-06-16	76.58	77.63	76.26	76.75	633688
2008-06-17	77.53	77.55	73.68	73.93	1026006
2008-06-18	73.18	73.85	72.30	72.92	1231301
2008-06-19	73.05	74.34	72.40	74.20	880691
2008-06-20	72.87	73.53	71.80	72.18	794233
2008-06-23	72.39	72.76	70.98	71.08	743626
2008-06-24	70.89	71.93	69.79	71.24	983418
2008-06-25	71.67	74.02	71.67	72.43	683147
2008-06-26	71.61	72.05	69.53	69.82	683520
2008-06-27	69.82	70.37	69.02	69.31	709279
2008-06-30	68.71	71.20	68.25	69.00	638551
2008-07-01	68.43	69.65	67.42	69.63	814178
2008-07-02	69.35	70.09	67.99	67.99	550199
2008-07-03	68.02	68.37	66.49	66.83	422996
2008-07-07	67.34	67.75	65.61	66.25	1040256
2008-07-08	66.00	71.77	65.45	70.40	1267956
2008-07-09	70.26	70.82	64.37	64.69	980865
2008-07-10	64.75	67.35	64.06	66.46	889840
2008-07-11	65.01	68.09	64.09	66.44	919645
2008-07-14	68.10	68.85	64.20	64.50	1312343
2008-07-15	64.30	65.42	62.49	63.86	1371750
2008-07-16	64.09	68.12	61.87	67.62	1482432
2008-07-17	67.62	70.50	66.95	70.25	1492433
2008-07-18	70.38	70.90	69.19	70.64	1080472
2008-07-21	70.80	71.77	70.25	71.35	783043
2008-07-22	70.79	73.67	69.94	73.67	900667
2008-07-23	71.36	74.99	70.32	74.18	1841054
2008-07-24	73.73	74.01	69.10	69.63	1284423
2008-07-25	70.69	71.67	69.60	70.35	816458
2008-07-28	70.18	71.77	68.38	68.90	546168
2008-07-29	69.50	73.49	68.92	73.42	1092904
2008-07-30	73.92	74.25	70.09	72.28	718782
2008-07-31	71.00	73.22	70.60	72.61	702283
2008-08-01	72.69	73.15	70.12	72.92	801275
2008-08-04	72.33	72.87	71.24	71.44	651975
2008-08-05	72.68	75.78	71.54	75.26	845151
2008-08-06	74.95	76.32	74.54	75.69	583252
2008-08-07	74.71	75.75	73.09	73.89	720966
2008-08-08	73.22	76.90	72.80	76.22	858934
2008-08-11	75.96	77.54	75.27	76.98	613333
2008-08-12	76.47	76.72	72.87	73.86	762110
2008-08-13	73.86	74.12	72.28	73.59	478392
2008-08-14	72.28	75.79	72.28	75.56	376237
2008-08-15	76.02	77.23	75.48	76.23	781084
2008-08-18	76.50	76.92	73.86	74.25	493718
2008-08-19	73.81	73.81	71.85	72.20	509626
2008-08-20	72.60	73.33	71.27	72.44	485314
2008-08-21	71.01	72.00	70.73	71.29	641838
2008-08-22	71.87	73.56	71.86	73.12	93952
2008-08-25	74.29	74.75	72.11	72.12	479503
2008-08-26	72.25	73.20	71.18	72.87	476318
2008-08-27	73.00	74.29	71.97	73.59	274484
2008-08-28	74.00	76.41	73.63	76.13	627353
2008-08-29	75.90	77.00	74.56	75.88	444572
2008-09-02	77.61	79.23	75.54	77.27	755773
2008-09-03	77.35	78.59	76.42	78.59	921734
2008-09-04	77.99	78.54	75.46	75.46	690994
2008-09-05	74.51	76.20	73.23	75.88	626248
2008-09-08	77.76	79.96	77.53	79.96	915156
2008-09-09	79.61	80.18	76.79	77.21	1092442
2008-09-10	77.67	79.06	76.72	78.68	590059
2008-09-11	77.50	79.24	76.46	79.08	560118
2008-09-12	78.41	80.40	78.13	80.23	595673
2008-09-15	77.13	79.50	74.95	74.95	1230432
2008-09-16	74.99	77.92	73.00	77.65	1285863
2008-09-17	77.63	78.16	74.76	75.74	1324672
2008-09-18	78.41	84.75	75.73	84.75	2611459
2008-09-19	85.32	95.00	77.30	88.37	1800700
2008-09-22	87.49	87.92	84.50	84.85	2296144
2008-09-23	85.01	86.28	83.49	84.10	2840822
2008-09-24	84.99	85.00	81.42	82.05	1219957
2008-09-25	81.75	84.32	81.05	83.20	960635
2008-09-26	82.12	85.44	80.72	85.23	599454
2008-09-29	84.10	84.90	78.24	80.51	1113773
2008-09-30	81.99	85.95	79.86	85.60	928830
2008-10-01	84.75	84.96	82.56	84.56	761046
2008-10-02	84.29	84.29	78.70	79.65	968810
2008-10-03	78.27	80.84	71.70	72.85	1449090
2008-10-06	71.59	71.98	65.84	70.83	1239553
2008-10-07	71.50	73.00	65.55	66.32	1421102
2008-10-08	65.31	70.17	64.68	66.79	1385956
2008-10-09	67.60	69.37	59.76	61.20	1616293
2008-10-10	60.11	72.25	59.12	72.25	3273540
2008-10-13	73.20	74.92	67.46	73.65	1448499
2008-10-14	75.50	78.57	62.65	69.75	1656861
2008-10-15	69.20	69.20	58.15	60.26	1448730
2008-10-16	61.01	64.60	57.70	63.75	1744040
2008-10-17	63.10	65.09	59.07	61.99	1260773
2008-10-20	62.40	62.52	58.59	61.10	755149
2008-10-21	60.49	61.75	58.31	58.72	702828
2008-10-22	57.27	59.44	53.84	56.02	1460844
2008-10-23	56.03	56.79	49.97	53.29	1945674
2008-10-24	50.00	52.11	47.55	49.22	1716645
2008-10-27	48.93	51.41	45.78	45.90	1028311
2008-10-28	46.94	57.12	45.75	55.84	2405877
2008-10-29	55.07	58.27	49.15	52.50	1402635
2008-10-30	52.60	57.13	52.60	56.93	1131316
2008-10-31	56.86	61.28	56.42	61.27	1283481
2008-11-03	60.83	61.86	58.20	58.69	796183
2008-11-04	57.93	64.89	57.93	63.55	1220491
2008-11-05	61.73	63.79	59.04	59.62	1347773
2008-11-06	57.63	59.73	56.40	58.40	1153656
2008-11-07	58.78	63.17	56.89	63.09	1101257
2008-11-10	62.33	64.01	54.92	56.19	1132743
2008-11-11	54.81	58.21	54.08	55.92	956978
2008-11-12	55.24	55.85	52.73	53.48	1747727
2008-11-13	54.26	57.95	49.85	57.95	2044540
2008-11-14	57.48	58.48	50.99	51.16	1085622
2008-11-17	51.05	52.73	48.52	50.19	1198659
2008-11-18	50.18	52.37	48.02	51.00	1901056
2008-11-19	50.95	51.15	44.42	45.37	2039584
2008-11-20	45.06	50.98	43.46	46.15	5911952
2008-11-21	49.17	50.93	44.00	49.06	3406747
2008-11-24	50.35	57.16	50.20	56.09	2457146
2008-11-25	57.35	59.38	52.30	55.74	2296503
2008-11-26	53.98	57.92	53.61	57.13	2120691
2008-11-28	57.20	58.68	55.21	57.84	971166
2008-12-01	56.11	56.71	44.48	44.87	2227973
2008-12-02	45.52	51.19	45.47	50.56	2742633
2008-12-03	48.16	53.77	47.49	52.82	2122804
2008-12-04	52.19	57.14	51.07	52.44	1936844
2008-12-05	51.74	57.84	50.73	57.23	2194756
2008-12-08	59.67	64.76	57.50	63.93	2074355
2008-12-09	63.33	64.17	56.64	57.28	1877418
2008-12-10	58.05	63.47	57.92	63.10	1233888
2008-12-11	61.54	62.81	53.26	54.45	2559124
2008-12-12	53.75	59.29	51.48	58.70	2391321
2008-12-15	58.84	60.00	55.18	57.76	1308963
2008-12-16	58.74	66.57	58.13	66.57	2260791
2008-12-17	65.25	70.00	63.86	65.90	1851661
2008-12-18	65.50	68.00	59.83	60.87	1947505
2008-12-19	61.78	63.15	59.74	61.98	1447950
2008-12-22	62.14	62.27	57.72	60.49	1521487
2008-12-23	59.74	61.82	57.69	60.80	1004019
2008-12-24	60.76	61.34	59.24	60.64	361878
2008-12-26	60.99	61.74	59.44	61.55	438357
2008-12-29	60.95	61.24	56.46	57.53	984806
2008-12-30	56.46	59.62	56.46	59.24	858369
2008-12-31	59.56	63.32	58.96	62.08	1188574
2009-01-02	62.37	62.65	59.17	59.42	1135152
2009-01-05	59.14	60.47	57.52	57.87	1527170
2009-01-06	57.27	60.92	56.58	60.31	1377271
2009-01-07	59.68	60.87	58.15	58.45	1138552
2009-01-08	58.41	60.10	57.70	59.52	1089133
2009-01-09	59.46	59.46	56.29	56.41	1387652
2009-01-12	56.49	56.49	51.34	52.45	2100215
2009-01-13	52.46	54.56	52.16	54.12	1719255
2009-01-14	52.64	53.42	51.69	52.07	1849437
2009-01-15	50.00	52.29	47.77	50.52	2416310
2009-01-16	52.49	53.12	48.99	52.83	1648836
2009-01-20	52.11	52.13	47.74	48.40	2389030
2009-01-21	49.37	51.07	46.60	51.07	2444689
2009-01-22	49.71	51.14	47.75	48.55	1569845
2009-01-23	46.31	50.44	46.14	49.92	1095606
2009-01-26	49.84	51.67	48.83	49.71	1134706
2009-01-27	49.82	51.69	49.80	51.51	1007411
2009-01-28	53.54	56.64	52.50	56.22	2812070
2009-01-29	54.80	55.80	52.27	52.85	1722701
2009-01-30	53.25	54.37	49.79	50.63	1777096
2009-02-02	49.25	51.32	47.77	51.11	1461864
2009-02-03	50.92	51.83	49.70	50.92	1375290
2009-02-04	50.92	52.60	50.15	50.49	1456251
2009-02-05	49.67	50.64	47.35	48.71	2419426
2009-02-06	48.94	52.19	48.62	51.93	2224869
2009-02-09	51.47	53.41	50.45	53.31	1116683
2009-02-10	52.25	52.81	48.60	48.83	1921843
2009-02-11	49.30	50.33	47.38	49.46	1749430
2009-02-12	48.00	49.51	45.80	48.69	2000793
2009-02-13	48.47	48.84	46.15	46.19	1644517
2009-02-17	45.31	45.95	42.65	43.48	2100355
2009-02-18	43.73	45.17	41.08	42.57	1967291
2009-02-19	43.10	46.41	41.72	42.18	3340256
2009-02-20	40.55	45.83	40.39	45.61	3112363
2009-02-23	45.81	46.21	42.10	42.37	2681819
2009-02-24	42.54	45.39	41.76	44.80	2923456
2009-02-25	44.44	45.78	41.63	44.03	2451503
2009-02-26	44.84	45.35	41.73	42.20	1984708
2009-02-27	41.20	42.78	40.80	41.13	2153135
2009-03-02	40.30	41.12	38.38	38.82	2556659
2009-03-03	39.79	40.55	37.55	39.67	2312126
2009-03-04	40.99	41.76	38.89	40.54	1803066
2009-03-05	39.14	42.44	38.77	39.44	2463364
2009-03-06	40.49	40.49	36.92	39.90	3326255
2009-03-09	39.21	40.43	38.87	40.20	1548666
2009-03-10	41.42	44.94	40.65	44.69	3689298
2009-03-11	44.88	44.98	41.95	43.69	2608531
2009-03-12	43.62	47.82	42.89	47.41	2205515
2009-03-13	47.79	47.82	45.30	46.80	1124490
2009-03-16	47.29	47.42	43.15	43.20	1778600
2009-03-17	43.02	45.24	41.88	45.12	2131700
2009-03-18	44.03	46.99	43.10	46.43	2188704
2009-03-19	47.16	47.50	44.87	45.31	2147233
2009-03-20	44.26	44.49	41.33	41.62	2507881
2009-03-23	43.40	47.54	43.09	47.49	2763059
2009-03-24	45.97	47.47	43.39	43.70	2000657
2009-03-25	44.29	45.56	41.05	44.55	2119223
2009-03-26	45.11	45.74	43.24	45.28	2436598
2009-03-27	43.76	45.03	43.24	43.72	1385707
2009-03-30	42.13	43.32	41.68	42.56	2163885
2009-03-31	43.37	46.75	42.65	46.00	2553171
2009-04-01	44.86	46.10	44.67	45.51	2053640
2009-04-02	47.11	49.27	45.73	48.81	2872082
2009-04-03	48.81	51.31	46.70	50.81	3090817
2009-04-06	50.13	52.64	49.33	51.74	2355753
2009-04-07	50.43	50.89	46.96	47.00	2974423
2009-04-08	47.65	49.07	47.05	48.66	1763949
2009-04-09	49.58	57.38	49.58	57.09	4245687
2009-04-13	55.82	58.18	54.67	57.23	2175588
2009-04-14	55.68	56.52	51.04	51.22	2827981
2009-04-15	50.88	55.84	50.25	55.71	2930915
2009-04-16	55.64	61.03	53.19	59.22	3525796
2009-04-17	58.90	60.41	57.48	59.28	3171709
2009-04-20	57.97	57.97	51.25	51.55	3221599
2009-04-21	50.80	54.17	48.29	53.69	4666842
2009-04-22	52.59	55.35	51.05	51.76	3307702
2009-04-23	52.10	54.20	50.93	53.95	2013788
2009-04-24	53.85	57.76	52.91	56.37	2520718
2009-04-27	55.70	56.67	52.33	54.08	2890439
2009-04-28	52.91	55.87	52.68	54.02	1750659
2009-04-29	54.35	57.28	53.91	56.33	2201461
2009-04-30	56.82	58.40	54.87	55.20	2342400
2009-05-01	54.90	54.94	52.33	52.87	1853105
2009-05-04	53.79	56.95	53.02	56.57	2740910
2009-05-05	56.47	56.75	54.86	55.79	1815031
2009-05-06	56.03	58.10	55.04	57.42	1844144
2009-05-07	58.02	58.05	52.84	53.80	2198546
2009-05-08	54.89	58.40	54.16	58.02	2419289
2009-05-11	57.00	57.13	54.38	54.58	1835150
2009-05-12	54.96	55.90	52.52	54.37	1384437
2009-05-13	53.63	53.64	50.66	50.96	1801207
2009-05-14	50.78	53.00	50.00	52.31	1695648
2009-05-15	52.10	52.48	49.69	50.57	1459512
2009-05-18	50.96	54.02	50.96	53.75	2182516
2009-05-19	53.23	53.65	51.27	51.33	1796930
2009-05-20	52.08	52.69	50.55	50.79	2113472
2009-05-21	50.09	51.80	49.87	51.07	1453738
2009-05-22	51.30	51.81	49.73	49.98	1357596
2009-05-26	49.70	53.00	49.11	52.63	2124139
2009-05-27	52.85	52.99	50.53	50.96	1680741
2009-05-28	52.27	52.45	49.76	51.75	1601348
2009-05-29	51.84	52.80	50.37	52.65	1818623
2009-06-01	53.46	56.74	53.21	54.37	2582707
2009-06-02	54.29	54.67	52.90	53.94	1662030
2009-06-03	53.76	54.96	53.23	54.74	1169286
2009-06-04	54.90	55.87	54.31	54.97	2379280
2009-06-05	55.27	55.83	54.28	54.99	1531184
2009-06-08	54.53	55.79	54.19	54.99	828330
2009-06-09	55.12	55.91	54.46	55.16	1463403
2009-06-10	56.24	56.24	53.25	54.00	1430432
2009-06-11	54.15	55.05	53.37	53.51	1031959
2009-06-12	54.16	56.13	53.96	55.98	1102993
2009-06-15	55.64	55.64	52.54	53.07	1292566
2009-06-16	53.33	53.90	51.71	52.50	746267
2009-06-17	52.65	53.48	51.68	52.25	997683
2009-06-18	52.14	52.83	51.62	52.13	1127927
2009-06-19	52.42	52.92	51.96	52.81	958340
2009-06-22	51.36	51.84	49.02	49.17	1278990
2009-06-23	49.30	50.36	49.00	49.37	842883
2009-06-24	49.61	50.29	49.29	49.84	807464
2009-06-25	49.65	50.21	48.91	50.18	980084
2009-06-26	50.21	51.90	50.06	51.60	1102053
2009-06-29	51.47	51.79	50.53	51.43	828031
2009-06-30	51.61	52.03	51.04	51.52	746209
2009-07-01	51.82	52.65	51.73	52.23	544992
2009-07-02	51.44	51.90	49.43	49.43	1001397
2009-07-06	49.66	51.73	49.26	51.63	971118
2009-07-07	51.52	51.63	49.17	49.35	923698
2009-07-08	49.53	49.99	48.01	49.16	913697
2009-07-09	49.64	49.67	48.11	48.24	687304
2009-07-10	47.98	48.86	46.80	48.53	702760
2009-07-13	48.71	50.16	48.33	50.04	1445663
2009-07-14	50.05	50.96	49.34	50.77	597800
2009-07-15	51.10	53.03	50.83	52.68	1035996
2009-07-16	51.84	54.03	50.38	53.74	931520
2009-07-17	53.42	53.46	50.38	51.07	1588369
2009-07-20	51.41	52.77	51.29	52.49	1145536
2009-07-21	53.34	53.35	51.48	52.51	699634
2009-07-22	52.00	53.49	51.59	52.95	823219
2009-07-23	52.75	55.06	52.65	54.77	1238933
2009-07-24	54.21	55.28	53.48	55.23	524647
2009-07-27	55.18	55.77	54.42	55.67	606551
2009-07-28	55.32	56.04	55.01	55.93	629873
2009-07-29	55.46	55.92	54.79	55.43	644740
2009-07-30	55.93	58.28	55.93	57.48	836114
2009-07-31	56.88	57.33	56.23	57.05	636009
2009-08-03	57.89	58.01	56.28	57.32	1005084
2009-08-04	56.98	60.50	56.29	59.52	1535714
2009-08-05	58.35	59.71	57.59	59.26	1779637
2009-08-06	59.43	60.60	57.19	57.23	1914246
2009-08-07	58.54	62.61	57.65	61.44	2088519
2009-08-10	61.13	61.61	59.44	60.12	1037659
2009-08-11	58.60	60.41	57.61	59.75	2675426
2009-08-12	59.61	60.19	59.05	59.58	1668575
2009-08-13	60.23	61.73	59.79	60.57	1062719
2009-08-14	60.15	60.41	59.06	60.23	1086908
2009-08-17	58.93	58.93	57.30	57.44	1333634
2009-08-18	57.65	58.40	57.07	57.75	774989
2009-08-19	57.20	57.45	56.36	56.90	798202
2009-08-20	56.93	59.35	56.84	59.16	1039913
2009-08-21	59.90	61.74	59.52	60.86	1145535
2009-08-24	61.27	61.53	60.34	60.53	793018
2009-08-25	61.16	61.79	60.25	61.27	803272
2009-08-26	61.04	61.57	60.47	61.29	825138
2009-08-27	60.83	61.89	59.66	61.83	692112
2009-08-28	61.94	62.69	61.37	62.69	1001506
2009-08-31	61.96	62.68	61.36	62.37	1598637
2009-09-01	62.05	63.16	59.56	59.72	1700280
2009-09-02	59.21	59.57	57.98	58.01	1924509
2009-09-03	58.55	59.52	57.62	59.40	1855699
2009-09-04	59.14	59.26	57.96	59.09	1257495
2009-09-08	59.74	60.93	59.43	60.89	1174988
2009-09-09	60.95	62.23	60.43	62.14	1023477
2009-09-10	62.25	62.40	61.03	62.13	1030290
2009-09-11	62.11	62.44	60.72	61.41	968772
2009-09-14	60.60	62.46	60.58	62.19	1281676
2009-09-15	62.36	63.38	61.42	63.00	1350342
2009-09-16	63.44	66.13	62.97	66.03	1059827
2009-09-17	65.94	68.64	64.59	65.24	1198694
2009-09-18	65.52	65.94	63.78	65.41	1050410
2009-09-21	64.24	64.68	63.04	63.69	932775
2009-09-22	64.03	65.99	64.03	65.86	753148
2009-09-23	65.88	66.10	63.14	63.42	1769709
2009-09-24	63.77	64.17	60.38	60.43	1923704
2009-09-25	60.17	61.22	59.94	60.35	873763
2009-09-28	60.44	62.60	60.30	62.47	775320
2009-09-29	62.40	63.20	61.26	61.57	753469
2009-09-30	61.64	62.71	60.22	61.37	1200051
2009-10-01	61.15	61.26	59.18	59.35	1453046
2009-10-02	58.72	60.19	57.98	58.65	1367841
2009-10-05	59.16	60.89	58.99	60.54	1188511
2009-10-06	60.98	61.84	59.80	60.54	792712
2009-10-07	60.41	61.15	59.96	60.67	664417
2009-10-08	61.23	62.02	60.81	61.11	681203
2009-10-09	60.94	61.44	60.21	61.24	636905
2009-10-12	61.75	61.94	60.52	60.91	392400
2009-10-13	60.87	60.94	59.92	60.20	614595
2009-10-14	60.68	61.96	60.58	61.71	941126
2009-10-15	61.28	61.49	60.81	60.94	768418
2009-10-16	60.67	60.67	59.86	60.10	680102
2009-10-19	60.27	61.02	59.92	60.40	604473
2009-10-20	60.44	60.44	59.10	59.32	893606
2009-10-21	59.55	60.36	58.24	58.44	1064918
2009-10-22	58.53	58.85	58.10	58.64	1508999
2009-10-23	58.93	59.46	58.30	59.20	1088492
2009-10-26	59.27	60.24	58.91	59.22	1053096
2009-10-27	59.71	60.58	58.46	59.29	1720764
2009-10-28	59.15	60.18	57.42	57.49	1143044
2009-10-29	57.88	60.21	57.88	59.90	921701
2009-10-30	59.32	60.10	58.17	59.03	1763289
2009-11-02	59.60	61.01	58.62	59.85	1118256
2009-11-03	59.09	61.65	58.89	61.57	1088293
2009-11-04	61.89	62.69	60.66	60.68	1457999
2009-11-05	63.40	64.61	62.09	64.34	1782316
2009-11-06	63.89	64.39	63.03	63.42	994984
2009-11-09	63.89	67.04	63.89	66.98	1416912
2009-11-10	66.43	66.76	64.82	65.87	1007907
2009-11-11	66.65	66.95	65.34	66.19	1032589
2009-11-12	66.05	66.83	65.67	65.89	968827
2009-11-13	66.00	66.21	64.90	65.63	840885
2009-11-16	65.88	67.54	65.88	66.80	687507
2009-11-17	66.61	66.84	64.83	64.86	861844
2009-11-18	65.05	66.35	65.04	66.18	880905
2009-11-19	65.55	65.72	64.51	65.03	851373
2009-11-20	64.53	64.94	63.80	64.56	896694
2009-11-23	65.36	66.14	64.00	64.52	870512
2009-11-24	63.98	64.20	63.13	63.52	698523
2009-11-25	63.62	64.28	63.33	63.49	648557
2009-11-27	62.00	63.30	61.65	62.14	389761
2009-11-30	61.92	64.37	61.77	64.32	1252496
2009-12-01	64.61	65.09	63.68	64.46	821431
2009-12-02	64.67	65.75	64.40	65.14	793138
2009-12-03	65.50	66.48	64.53	64.79	762731
2009-12-04	65.56	66.77	64.54	65.86	846100
2009-12-07	65.66	66.20	64.26	64.76	494984
2009-12-08	64.59	65.64	64.00	64.62	558864
2009-12-09	64.60	65.23	64.39	64.66	601273
2009-12-10	65.16	65.27	64.50	65.00	393347
2009-12-11	65.33	65.66	64.76	65.53	431912
2009-12-14	65.70	66.28	64.86	66.19	482296
2009-12-15	65.84	66.08	64.81	65.00	428706
2009-12-16	65.43	65.66	64.62	64.95	496487
2009-12-17	64.74	64.80	63.67	64.10	641292
2009-12-18	64.36	66.20	64.10	66.13	1011052
2009-12-21	66.39	67.34	66.25	67.29	490061
2009-12-22	67.33	68.46	67.25	68.45	512175
2009-12-23	68.54	70.33	68.54	69.84	622963
2009-12-24	69.98	70.22	69.69	70.16	206086
2009-12-28	70.35	71.92	70.18	70.49	531483
2009-12-29	70.66	71.12	69.07	69.23	332732
2009-12-30	68.47	68.74	67.64	68.50	276220
2009-12-31	68.81	69.63	67.52	67.72	484338
2010-01-04	68.06	68.35	66.47	67.03	662344
2010-01-05	66.57	67.03	65.48	66.95	778779
2010-01-06	67.00	67.56	66.12	66.77	578255
2010-01-07	66.55	67.49	65.88	66.75	689607
2010-01-08	66.59	66.75	65.49	66.33	770808
2010-01-11	66.90	67.22	66.65	67.16	373900
2010-01-12	66.68	67.00	65.31	66.01	763377
2010-01-13	66.31	67.53	66.14	67.32	736997
2010-01-14	67.29	67.47	66.59	67.05	522768
2010-01-15	66.94	67.70	66.38	67.59	916495
2010-01-19	67.55	69.60	67.27	69.26	943598
2010-01-20	68.56	68.81	68.09	68.36	665807
2010-01-21	68.45	68.92	66.83	66.98	810297
2010-01-22	66.86	67.80	65.33	65.50	730077
2010-01-25	66.09	66.22	64.47	65.63	597012
2010-01-26	65.36	66.49	65.06	65.37	452531
2010-01-27	65.07	65.62	64.20	65.07	660536
2010-01-28	65.21	65.26	63.68	64.54	537747
2010-01-29	64.92	65.40	64.24	64.38	653828
2010-02-01	64.83	65.96	64.63	65.88	680928
2010-02-02	66.21	67.94	65.59	67.81	1016258
2010-02-03	67.49	67.81	66.29	66.75	451405
2010-02-04	66.19	66.42	63.62	63.73	1122168
2010-02-05	63.88	65.21	63.36	65.02	612539
2010-02-08	65.05	65.44	63.42	63.58	658957
2010-02-09	64.49	64.49	62.43	63.10	1325875
2010-02-10	63.00	64.04	61.93	63.07	604618
2010-02-11	62.79	64.01	62.43	63.74	740835
2010-02-12	62.89	64.58	62.68	64.46	601487
2010-02-16	65.03	66.40	64.94	66.22	547299
2010-02-17	66.43	67.14	66.21	67.13	599908
2010-02-18	67.26	68.11	66.66	68.08	659315
2010-02-19	67.96	68.96	67.57	68.49	567412
2010-02-22	68.73	68.98	68.22	68.58	543096
2010-02-23	68.41	68.73	68.07	68.27	1038722
2010-02-24	68.27	68.78	68.19	68.62	554461
2010-02-25	67.58	69.15	67.34	69.05	410881
2010-02-26	69.09	69.63	68.52	68.96	595972
2010-03-01	69.15	69.58	68.65	69.57	378490
2010-03-02	69.64	70.03	69.39	69.96	390497
2010-03-03	70.08	70.08	69.48	69.78	544344
2010-03-04	69.84	70.05	69.57	69.91	319476
2010-03-05	70.28	71.57	69.65	71.45	1113727
2010-03-08	71.37	72.37	71.05	72.21	433939
2010-03-09	71.96	72.54	71.59	71.81	1127240
2010-03-10	71.67	72.22	71.40	71.87	501281
2010-03-11	71.47	71.89	71.21	71.78	559938
2010-03-12	71.96	72.37	71.75	72.36	400338
2010-03-15	71.75	72.14	71.29	71.60	598741
2010-03-16	71.85	73.20	71.56	73.09	631118
2010-03-17	73.43	74.00	73.04	73.67	804902
2010-03-18	73.66	73.77	73.23	73.50	646233
2010-03-19	73.54	73.57	72.63	72.78	682541
2010-03-22	72.30	73.88	72.15	73.55	434395
2010-03-23	73.68	73.73	72.85	73.56	407858
2010-03-24	73.15	74.31	73.15	73.82	443284
2010-03-25	74.27	75.64	74.02	74.11	740018
2010-03-26	74.56	74.85	73.20	73.43	407985
2010-03-29	73.68	73.68	72.93	73.60	431201
2010-03-30	73.75	73.86	72.59	72.91	386310
2010-03-31	72.71	73.39	72.25	72.81	628563
2010-04-01	73.23	73.40	72.00	72.67	363040
2010-04-05	72.85	74.59	72.66	74.59	589054
2010-04-06	74.43	76.44	73.99	76.07	554632
2010-04-07	75.75	76.41	73.77	74.07	711763
2010-04-08	73.75	74.16	73.39	74.06	370713
2010-04-09	74.03	75.37	73.77	75.15	505689
2010-04-12	75.12	75.29	74.33	74.53	461663
2010-04-13	74.29	76.19	74.29	75.87	424263
2010-04-14	76.43	76.46	74.66	75.15	570308
2010-04-15	74.82	75.26	73.29	73.62	904016
2010-04-16	73.21	74.28	72.71	73.28	1329526
2010-04-19	73.14	74.23	72.78	73.43	549610
2010-04-20	73.77	74.58	72.92	74.56	554314
2010-04-21	74.58	76.34	74.26	76.07	780239
2010-04-22	75.37	78.01	75.15	77.83	494833
2010-04-23	77.68	78.93	77.11	78.55	755056
2010-04-26	78.59	79.08	78.18	78.60	638958
2010-04-27	78.08	78.79	75.96	76.07	547833
2010-04-28	76.68	77.03	75.86	76.17	406987
2010-04-29	77.08	78.93	76.72	78.80	538235
2010-04-30	78.78	79.79	77.10	77.39	514669
2010-05-03	77.97	79.67	77.97	79.52	499482
2010-05-04	78.09	79.42	77.43	77.96	586087
2010-05-05	78.33	78.49	76.67	76.84	511189
2010-05-06	76.54	76.88	69.87	74.25	835324
2010-05-07	74.30	75.75	72.09	73.53	872370
2010-05-10	76.64	78.35	75.97	78.30	883757
2010-05-11	77.12	78.79	76.41	78.24	528049
2010-05-12	78.44	78.95	77.97	78.86	519994
2010-05-13	78.66	78.85	77.24	77.43	739324
2010-05-14	76.94	77.04	74.94	75.49	547908
2010-05-17	75.85	76.66	72.81	74.87	461489
2010-05-18	75.65	75.92	72.51	72.79	570845
2010-05-19	72.39	73.45	70.67	71.89	525145
2010-05-20	70.05	71.12	68.24	68.35	1248917
2010-05-21	67.83	70.85	67.50	70.72	1009561
2010-05-24	70.65	71.21	69.65	69.67	628028
2010-05-25	67.95	70.79	67.44	70.57	704065
2010-05-26	71.16	72.29	70.27	70.45	833739
2010-05-27	71.91	74.36	71.17	74.23	839958
2010-05-28	73.87	74.54	73.15	73.70	639204
2010-06-01	73.29	74.16	72.41	72.53	600917
2010-06-02	73.19	74.31	71.88	74.27	701708
2010-06-03	74.63	74.65	73.38	73.58	383090
2010-06-04	72.06	73.31	69.81	70.08	811902
2010-06-07	70.51	71.59	69.97	70.32	662436
2010-06-08	70.32	71.12	69.10	70.93	874811
2010-06-09	71.66	73.31	71.15	71.47	565309
2010-06-10	72.17	73.84	72.09	73.70	549039
2010-06-11	73.07	74.56	72.70	74.50	330190
2010-06-14	75.00	75.78	74.48	75.26	595028
2010-06-15	75.50	76.61	75.05	76.47	499628
2010-06-16	76.20	76.63	75.56	75.99	306306
2010-06-17	76.02	76.67	75.48	76.15	239867
2010-06-18	76.21	76.71	75.19	75.31	721510
2010-06-21	76.10	76.46	74.37	74.65	377346
2010-06-22	74.03	74.77	72.06	72.09	577303
2010-06-23	72.10	73.54	71.18	72.76	397729
2010-06-24	72.38	73.04	71.30	71.39	473099
2010-06-25	71.72	73.58	71.53	73.55	925933
2010-06-28	73.65	73.96	72.54	72.90	366900
2010-06-29	72.05	72.37	70.68	71.03	695752
2010-06-30	71.06	72.15	70.27	70.27	677319
2010-07-01	70.56	70.89	68.55	70.54	459683
2010-07-02	70.88	71.01	69.19	69.89	569925
2010-07-06	70.46	71.24	68.42	68.91	1007378
2010-07-07	68.93	72.28	68.93	72.27	1126572
2010-07-08	72.63	73.40	72.01	73.08	1220386
2010-07-09	72.93	73.60	72.41	73.41	385112
2010-07-12	73.05	73.82	72.61	73.43	230780
2010-07-13	74.21	74.78	73.86	74.53	415612
2010-07-14	73.98	74.51	73.11	73.90	358888
2010-07-15	74.03	74.09	72.41	73.87	286623
2010-07-16	73.39	73.46	71.92	72.35	582227
2010-07-19	72.62	73.35	71.46	73.22	775380
2010-07-20	72.33	74.67	71.68	74.59	652709
2010-07-21	74.98	74.98	73.01	73.12	524210
2010-07-22	73.92	75.96	73.92	75.64	897899
2010-07-23	75.42	77.21	74.63	77.14	666656
2010-07-26	77.23	78.91	76.68	78.88	510622
2010-07-27	79.16	79.59	77.58	78.16	476384
2010-07-28	78.11	79.26	77.65	78.68	521056
2010-07-29	79.16	79.54	77.29	77.91	447025
2010-07-30	77.47	78.63	76.94	78.19	805191
2010-08-02	79.45	81.35	78.87	81.35	603476
2010-08-03	80.71	81.99	80.71	80.96	735433
2010-08-04	81.21	81.76	80.77	81.54	395349
2010-08-05	81.19	81.54	79.27	79.28	855172
2010-08-06	78.77	79.23	77.93	78.99	717663
2010-08-09	79.63	80.47	78.82	80.32	366334
2010-08-10	79.58	80.82	79.30	79.73	554414
2010-08-11	78.28	79.23	77.65	78.04	558372
2010-08-12	77.20	78.24	76.71	77.49	645700
2010-08-13	77.29	78.16	77.16	77.56	406128
2010-08-16	77.24	78.60	77.02	78.06	418264
2010-08-17	78.88	80.21	78.70	79.87	462618
2010-08-18	79.94	80.06	79.19	79.48	447655
2010-08-19	79.05	79.48	77.69	78.04	625255
2010-08-20	77.80	77.80	76.70	77.17	383894
2010-08-23	77.56	78.36	77.23	77.43	532529
2010-08-24	76.35	77.60	75.98	76.94	416770
2010-08-25	76.21	78.30	76.06	78.06	401063
2010-08-26	78.54	78.71	77.64	77.87	399170
2010-08-27	78.51	79.05	76.68	78.94	385192
2010-08-30	78.78	79.70	78.34	78.38	328042
2010-08-31	78.07	79.31	77.80	79.29	444144
2010-09-01	80.23	81.81	79.72	81.63	708172
2010-09-02	81.87	81.99	81.07	81.87	564064
2010-09-03	82.48	82.96	81.82	82.67	391632
2010-09-07	82.42	82.42	81.53	81.59	333664
2010-09-08	81.71	82.37	81.06	81.35	481919
2010-09-09	82.54	82.54	79.73	80.02	630787
2010-09-10	80.30	80.46	79.74	80.18	399794
2010-09-13	80.94	81.55	80.38	81.03	484775
2010-09-14	80.70	81.47	80.46	80.91	499627
2010-09-15	80.90	82.63	80.47	82.48	635413
2010-09-16	82.28	82.56	81.61	82.30	425335
2010-09-17	82.64	82.64	81.64	82.17	410685
2010-09-20	82.31	83.63	82.29	83.32	552765
2010-09-21	82.73	83.03	81.82	81.88	403537
2010-09-22	81.84	82.10	81.06	81.24	326722
2010-09-23	80.61	80.86	79.00	79.10	459749
2010-09-24	80.20	81.14	79.85	81.06	700133
2010-09-27	80.81	81.58	79.86	81.02	542822
2010-09-28	80.88	82.11	79.86	81.91	624593
2010-09-29	81.66	82.37	81.28	81.72	638599
2010-09-30	82.38	83.10	81.47	81.66	731748
2010-10-01	82.51	82.51	81.00	81.90	645730
2010-10-04	81.82	83.12	81.58	82.91	491459
2010-10-05	83.34	84.44	82.60	84.25	452070
2010-10-06	83.99	84.10	82.89	83.15	569568
2010-10-07	83.50	83.92	82.65	82.91	355447
2010-10-08	82.83	83.11	82.29	82.65	299128
2010-10-11	82.65	83.63	81.69	82.39	648743
2010-10-12	82.25	82.56	81.68	82.06	521569
2010-10-13	82.69	83.41	82.23	82.29	720371
2010-10-14	82.29	82.89	81.45	82.11	467418
2010-10-15	82.78	82.78	81.92	82.01	394556
2010-10-18	82.15	82.67	82.00	82.67	475870
2010-10-19	81.64	83.16	81.61	82.14	495324
2010-10-20	82.49	84.23	82.25	83.55	572395
2010-10-21	83.78	84.73	83.49	84.31	544120
2010-10-22	84.55	84.55	83.53	84.27	864452
2010-10-25	84.70	85.00	84.00	84.32	341670
2010-10-26	84.02	84.02	83.15	83.27	559705
2010-10-27	82.77	83.22	82.10	82.40	488711
2010-10-28	82.70	83.13	81.44	81.78	556105
2010-10-29	81.53	82.69	81.45	81.98	339617
2010-11-01	82.29	83.63	82.13	82.99	431909
2010-11-02	83.43	83.68	82.84	82.99	326175
2010-11-03	82.96	83.31	82.13	82.45	332200
2010-11-04	81.94	82.11	80.46	82.11	1199131
2010-11-05	82.11	83.17	81.99	82.54	597448
2010-11-08	81.95	82.30	81.42	82.03	502926
2010-11-09	82.34	82.34	78.89	79.59	819007
2010-11-10	79.58	80.95	79.50	80.71	538825
2010-11-11	80.26	80.94	79.91	80.12	349168
2010-11-12	79.67	80.49	79.46	79.69	493609
2010-11-15	79.80	80.25	79.01	79.06	454057
2010-11-16	78.66	78.70	76.72	77.24	728187
2010-11-17	77.39	77.93	77.02	77.76	391304
2010-11-18	78.28	78.80	77.87	78.10	475349
2010-11-19	77.79	78.21	77.06	78.06	408932
2010-11-22	77.71	78.97	77.68	78.86	550994
2010-11-23	78.15	78.35	77.73	77.96	389493
2010-11-24	78.56	79.37	78.47	79.34	285484
2010-11-26	78.87	79.37	78.60	78.90	82750
2010-11-29	78.61	78.83	77.57	78.60	351437
2010-11-30	77.99	78.00	77.09	77.39	700057
2010-12-01	78.00	78.27	76.59	78.09	593840
2010-12-02	78.05	78.44	77.73	78.31	617674
2010-12-03	78.03	78.36	77.44	78.16	496510
2010-12-06	78.10	78.13	77.17	77.75	329466
2010-12-07	78.00	78.67	77.41	77.77	602906
2010-12-08	77.79	78.30	76.41	77.22	712379
2010-12-09	77.45	77.45	76.37	76.60	395904
2010-12-10	76.60	77.12	76.60	77.00	434375
2010-12-13	77.26	77.26	76.37	76.50	389442
2010-12-14	76.55	77.11	75.52	75.78	475977
2010-12-15	75.53	76.62	74.84	74.87	564511
2010-12-16	75.09	75.60	74.66	75.15	520203
2010-12-17	75.47	76.12	74.93	75.65	1249897
2010-12-20	75.98	76.49	75.61	76.43	467032
2010-12-21	76.47	77.29	76.33	77.14	368531
2010-12-22	77.03	78.15	77.03	77.35	338312
2010-12-23	77.23	77.75	76.65	76.69	306751
2010-12-27	76.49	77.52	76.27	77.49	263905
2010-12-28	77.50	77.99	77.00	77.97	344299
2010-12-29	78.00	78.45	77.47	78.31	334758
2010-12-30	77.91	78.48	77.68	78.27	277261
2010-12-31	78.14	78.77	77.92	77.93	348974
2011-01-03	78.48	80.06	78.48	80.01	663772
2011-01-04	79.94	80.00	78.13	78.39	818738
2011-01-05	78.15	78.83	77.31	77.58	553422
2011-01-06	77.76	78.11	77.17	77.21	331819
2011-01-07	77.23	77.60	76.66	77.36	307560
2011-01-10	76.89	77.37	76.56	77.15	651388
2011-01-11	77.53	77.55	76.06	76.32	336315
2011-01-12	76.67	76.99	75.43	76.14	393935
2011-01-13	76.23	76.55	75.82	76.23	306367
2011-01-14	75.99	76.90	75.81	76.87	291930
2011-01-18	76.91	77.49	76.19	77.47	587318
2011-01-19	77.09	77.28	76.47	76.77	345353
2011-01-20	76.53	77.52	76.43	77.17	312344
2011-01-21	77.41	77.63	76.92	77.52	279940
2011-01-24	77.70	77.95	77.23	77.77	229500
2011-01-25	77.61	79.29	77.22	79.23	445689
2011-01-26	79.39	79.50	78.68	79.41	313954
2011-01-27	79.51	80.60	79.31	80.50	339297
2011-01-28	80.34	80.61	78.83	79.25	333163
2011-01-31	79.67	81.07	79.37	80.43	403299
2011-02-01	80.84	80.89	79.23	79.81	403526
2011-02-02	79.75	80.81	79.64	80.36	351301
2011-02-03	80.11	80.79	79.96	80.24	210881
2011-02-04	80.35	80.54	79.16	79.27	334813
2011-02-07	79.65	80.50	79.38	80.33	255884
2011-02-08	80.21	80.69	80.13	80.31	511166
2011-02-09	80.04	81.56	80.00	81.44	477649
2011-02-10	81.27	81.98	80.97	81.98	319177
2011-02-11	81.88	82.34	81.06	82.19	255525
2011-02-14	82.34	82.39	81.56	82.12	106540
2011-02-15	81.75	82.29	81.33	82.01	369011
2011-02-16	82.33	83.33	81.55	81.93	381398
2011-02-17	81.61	82.00	81.19	81.56	406368
2011-02-18	81.76	81.93	81.31	81.59	465333
2011-02-22	81.25	81.86	81.13	81.51	436772
2011-02-23	81.36	81.77	81.36	81.67	512586
2011-02-24	81.50	81.86	81.23	81.51	535690
2011-02-25	82.11	83.07	81.87	83.03	537557
2011-02-28	83.11	84.40	83.09	84.18	553733
2011-03-01	84.08	84.33	82.06	82.17	492689
2011-03-02	81.42	81.75	80.76	80.83	586665
2011-03-03	81.49	82.45	81.46	82.45	378977
2011-03-04	82.39	82.54	81.64	81.91	340598
2011-03-07	82.21	82.69	81.46	81.71	419979
2011-03-08	81.72	82.96	81.72	82.68	291198
2011-03-09	82.60	83.44	82.20	82.90	321942
2011-03-10	82.40	82.95	81.99	82.24	728676
2011-03-11	82.10	82.62	81.80	82.36	714900
2011-03-14	81.89	82.31	81.45	81.46	476902
2011-03-15	79.47	81.17	79.13	80.50	445233
2011-03-16	80.53	81.01	79.47	79.69	424256
2011-03-17	80.62	80.64	79.83	80.46	391163
2011-03-18	81.13	81.34	80.52	81.25	807559
2011-03-21	81.60	82.12	81.58	81.74	416075
2011-03-22	81.91	82.04	80.83	80.99	223549
2011-03-23	81.09	81.09	79.52	79.84	329104
2011-03-24	80.15	80.63	79.47	80.40	312314
2011-03-25	80.48	81.75	80.28	80.99	190697
2011-03-28	81.20	81.42	80.47	80.58	237236
2011-03-29	80.48	81.03	79.74	80.85	295264
2011-03-30	80.97	81.17	80.59	81.11	489209
2011-03-31	81.00	82.05	80.92	81.56	432120
2011-04-01	81.91	82.23	81.25	81.59	339478
2011-04-04	81.69	82.30	81.32	81.85	210853
2011-04-05	81.55	82.12	81.25	81.53	299560
2011-04-06	81.80	81.91	81.17	81.33	343436
2011-04-07	81.11	81.36	79.77	80.21	550887
2011-04-08	80.50	80.83	79.74	80.72	535789
2011-04-11	80.65	81.75	80.52	81.45	404861
2011-04-12	81.10	81.70	80.97	81.36	526844
2011-04-13	81.61	81.75	80.89	81.10	316524
2011-04-14	80.67	82.81	80.66	82.67	392184
2011-04-15	82.66	83.65	82.46	83.64	447375
2011-04-18	82.91	83.22	82.61	83.15	805407
2011-04-19	83.28	83.97	83.21	83.59	486924
2011-04-20	83.98	84.79	83.38	84.71	438705
2011-04-21	84.71	85.96	83.93	85.32	665120
2011-04-25	85.23	86.38	84.85	85.70	431974
2011-04-26	86.06	86.40	85.46	85.95	401796
2011-04-27	85.94	86.21	85.33	86.21	596661
2011-04-28	86.11	88.30	85.73	88.12	692086
2011-04-29	87.95	88.20	86.76	87.56	412027
2011-05-02	87.56	88.00	86.72	87.67	323115
2011-05-03	87.84	88.14	86.41	87.58	368945
2011-05-04	87.58	87.81	87.01	87.57	403332
2011-05-05	87.36	87.88	86.62	87.41	427945
2011-05-06	88.43	88.75	87.01	87.99	783365
2011-05-09	87.72	87.96	86.93	87.07	585251
2011-05-10	87.07	87.26	86.78	87.21	788442
2011-05-11	87.01	87.39	85.80	86.03	821212
2011-05-12	86.01	86.43	85.47	85.61	546737
2011-05-13	85.73	85.97	84.93	85.27	411677
2011-05-16	84.88	86.03	84.88	85.70	480799
2011-05-17	85.48	86.04	85.04	85.53	317352
2011-05-18	85.51	86.45	85.19	86.22	398351
2011-05-19	86.26	86.62	85.79	86.24	495188
2011-05-20	85.96	86.12	84.62	84.91	524098
2011-05-23	84.20	85.17	84.05	84.70	386120
2011-05-24	84.78	85.03	84.15	84.69	271327
2011-05-25	84.49	85.55	83.88	85.10	362426
2011-05-26	84.84	85.37	84.63	85.26	474704
2011-05-27	85.56	85.66	84.91	85.21	412161
2011-05-31	86.04	87.98	85.70	87.60	1342285
2011-06-01	87.65	87.82	85.21	85.33	570083
2011-06-02	85.45	85.89	84.80	84.90	435844
2011-06-03	84.53	85.45	83.65	84.87	524032
2011-06-06	84.73	85.10	84.11	84.18	423403
2011-06-07	84.40	85.08	83.84	84.71	508856
2011-06-08	84.33	84.88	83.72	84.28	377426
2011-06-09	84.38	84.38	83.27	83.48	609081
2011-06-10	83.08	83.26	81.55	81.69	497533
2011-06-13	81.77	82.96	81.71	82.42	572123
2011-06-14	83.53	83.66	82.73	83.34	542822
2011-06-15	82.63	82.83	81.76	82.33	546679
2011-06-16	82.46	84.43	82.24	84.15	684501
2011-06-17	84.71	85.34	84.01	85.05	954366
2011-06-20	84.94	86.32	84.80	86.14	484210
2011-06-21	86.10	86.57	85.32	86.40	660336
2011-06-22	86.30	87.00	86.05	86.12	724061
2011-06-23	85.46	85.46	83.62	84.21	617270
2011-06-24	84.20	84.65	83.42	83.81	557858
2011-06-27	83.99	84.43	83.73	84.13	331697
2011-06-28	84.21	84.72	83.61	84.72	317185
2011-06-29	85.04	86.05	84.59	85.90	469396
2011-06-30	85.94	85.98	85.12	85.18	679462
2011-07-01	85.38	86.96	85.31	86.86	498667
2011-07-05	86.21	87.54	86.16	87.45	505678
2011-07-06	87.17	88.65	87.03	88.41	340946
2011-07-07	88.87	89.53	88.46	89.43	314716
2011-07-08	88.49	89.38	88.00	89.38	336358
2011-07-11	88.28	88.93	88.00	88.23	438398
2011-07-12	87.93	89.69	87.93	88.64	497313
2011-07-13	89.09	89.10	88.09	88.19	636982
2011-07-14	88.28	88.81	87.06	87.15	597177
2011-07-15	87.58	88.53	86.83	88.47	346259
2011-07-18	88.28	88.37	87.00	88.00	326501
2011-07-19	88.43	89.08	88.18	88.92	358779
2011-07-20	89.18	89.60	88.64	89.31	323709
2011-07-21	89.67	90.00	89.42	89.61	438894
2011-07-22	89.58	90.58	89.29	90.29	405498
2011-07-25	89.41	89.70	88.97	89.24	414014
2011-07-26	89.39	89.76	88.67	88.97	323033
2011-07-27	88.62	88.67	86.31	86.42	467276
2011-07-28	86.68	87.27	85.71	86.61	573640
2011-07-29	85.39	87.43	84.91	87.34	565824
2011-08-01	87.77	89.08	85.60	86.17	516875
2011-08-02	85.73	86.01	84.16	84.23	397377
2011-08-03	84.69	84.69	81.47	83.78	334609
2011-08-04	82.94	83.84	81.61	81.61	1145679
2011-08-05	82.46	82.50	80.06	80.54	1074125
2011-08-08	78.84	78.84	75.31	75.31	1309577
2011-08-09	76.66	83.02	75.86	82.93	1410538
2011-08-10	81.02	86.95	80.00	82.90	1621491
2011-08-11	83.26	87.54	82.90	86.02	1098827
2011-08-12	86.57	87.40	84.70	85.13	581432
2011-08-15	85.73	87.41	85.60	87.25	780376
2011-08-16	86.28	87.42	85.84	86.98	1005848
2011-08-17	87.38	88.08	86.44	87.14	429645
2011-08-18	84.69	86.77	84.22	84.85	775115
2011-08-19	83.76	85.49	83.47	83.66	519842
2011-08-22	84.95	85.15	82.97	84.04	535437
2011-08-23	84.17	85.65	83.28	85.59	570819
2011-08-24	85.92	87.77	85.00	87.02	872352
2011-08-25	87.64	87.96	85.50	86.40	1097228
2011-08-26	85.70	86.91	84.33	86.76	641749
2011-08-29	87.46	89.07	87.07	89.01	483456
2011-08-30	88.62	90.83	87.55	90.35	503852
2011-08-31	90.74	91.47	89.75	90.55	647885
2011-09-01	90.92	91.01	87.78	88.41	426529
2011-09-02	86.97	88.16	86.47	86.51	454827
2011-09-06	85.12	87.36	83.92	87.15	605365
2011-09-07	88.34	89.46	86.40	89.38	569068
2011-09-08	89.04	89.83	88.33	88.84	452346
2011-09-09	87.80	88.40	85.94	86.56	486988
2011-09-12	85.45	86.85	85.01	86.82	378846
2011-09-13	87.04	87.33	85.91	86.91	339811
2011-09-14	87.40	87.68	85.59	87.24	406952
2011-09-15	88.03	88.13	86.87	87.87	375489
2011-09-16	87.73	88.64	86.15	87.42	734013
2011-09-19	86.57	86.69	85.20	85.29	769766
2011-09-20	84.89	86.02	84.38	84.88	612984
2011-09-21	84.88	85.96	83.44	83.71	1095911
2011-09-22	81.77	84.66	81.72	84.16	1146931
2011-09-23	83.93	84.49	82.20	84.41	709762
2011-09-26	85.00	85.00	83.21	84.12	1026814
2011-09-27	85.43	85.57	83.75	84.18	600991
2011-09-28	84.36	84.77	81.58	81.69	537367
2011-09-29	82.83	84.22	82.56	84.21	647582
2011-09-30	83.43	84.38	82.35	82.41	685919
2011-10-03	82.10	83.13	80.08	80.15	1187127
2011-10-04	79.22	83.35	78.25	83.23	762714
2011-10-05	82.97	82.97	77.67	81.70	855607
2011-10-06	81.38	83.27	80.75	83.16	763986
2011-10-07	83.41	83.73	81.51	81.64	643045
2011-10-10	82.91	84.98	82.84	84.91	449297
2011-10-11	83.88	84.68	81.79	82.03	778250
2011-10-12	82.73	84.40	82.01	83.26	541794
2011-10-13	82.84	82.99	80.96	82.20	537373
2011-10-14	83.19	83.97	82.23	83.78	365695
2011-10-17	83.58	83.58	81.30	81.57	445789
2011-10-18	81.78	83.79	81.27	83.48	549014
2011-10-19	83.44	84.19	82.82	83.26	563424
2011-10-20	83.65	84.17	81.92	83.47	522732
2011-10-21	84.65	85.19	83.71	85.00	487158
2011-10-24	85.01	87.38	84.68	87.33	435595
2011-10-25	86.73	87.22	85.90	86.10	435391
2011-10-26	87.04	87.04	85.54	86.72	424344
2011-10-27	89.24	90.04	87.86	88.96	615751
2011-10-28	89.32	89.37	88.11	88.97	448803
2011-10-31	87.76	90.13	87.65	88.76	396941
2011-11-01	87.05	88.58	84.85	85.03	736228
2011-11-02	86.48	87.93	85.66	87.74	622653
2011-11-03	88.39	89.11	87.01	88.71	345735
2011-11-04	88.44	89.61	87.59	89.29	298493
2011-11-07	89.00	90.00	88.31	89.59	291833
2011-11-08	90.10	90.70	87.85	90.56	325451
2011-11-09	88.99	89.28	85.97	86.39	426526
2011-11-10	87.17	87.32	85.24	86.24	590134
2011-11-11	86.70	88.27	86.39	88.00	488910
2011-11-14	87.77	87.85	86.30	86.46	513419
2011-11-15	86.47	88.18	86.04	87.51	213500
2011-11-16	86.92	88.13	86.38	86.98	353623
2011-11-17	86.78	87.41	85.45	85.92	316336
2011-11-18	86.47	86.65	85.38	86.54	324624
2011-11-21	85.30	86.16	84.87	85.44	590605
2011-11-22	85.47	85.85	84.86	85.42	287597
2011-11-23	84.65	84.74	82.82	82.86	376684
2011-11-25	82.87	84.49	82.40	83.04	108508
2011-11-28	85.65	85.83	84.18	85.61	401599
2011-11-29	85.84	85.84	84.78	85.36	286642
2011-11-30	87.83	88.60	86.77	88.43	689634
2011-12-01	87.84	88.37	87.27	87.42	342051
2011-12-02	88.90	91.38	88.86	89.40	1508746
2011-12-05	89.28	89.96	88.87	89.40	717126
2011-12-06	89.31	89.63	88.55	88.98	402799
2011-12-07	88.89	90.28	88.22	90.09	2186704
2011-12-08	89.15	89.67	88.36	88.65	384771
2011-12-09	89.14	90.74	88.84	90.00	396724
2011-12-12	89.11	89.35	87.72	89.13	490462
2011-12-13	89.85	90.64	88.39	88.98	637247
2011-12-14	88.50	90.71	88.19	89.53	602636
2011-12-15	90.39	90.39	88.60	89.50	747373
2011-12-16	90.05	91.45	89.81	90.45	962044
2011-12-19	90.57	91.21	89.95	90.05	389200
2011-12-20	91.17	92.42	91.11	91.62	547259
2011-12-21	91.76	91.84	91.03	91.23	454751
2011-12-22	91.69	93.13	91.38	92.16	580844
2011-12-23	92.60	93.18	92.19	92.30	500950
2011-12-27	92.13	92.97	91.87	92.45	478687
2011-12-28	92.77	92.77	91.30	91.30	268730
2011-12-29	91.09	91.50	90.73	91.21	362550
2011-12-30	91.25	91.47	90.74	90.75	396479
2012-01-03	92.08	92.87	90.40	90.75	545896
2012-01-04	90.41	90.80	89.21	89.23	560947
2012-01-05	89.22	90.31	88.79	90.11	443064
2012-01-06	90.29	90.64	89.39	89.96	239900
2012-01-09	89.94	90.42	89.36	89.58	201719
2012-01-10	90.52	91.82	90.42	91.32	463182
2012-01-11	90.93	91.81	90.76	91.56	474791
2012-01-12	91.62	91.71	90.43	90.58	463958
2012-01-13	90.25	90.39	89.49	90.13	349323
2012-01-17	90.67	91.01	90.56	90.75	482579
2012-01-18	91.05	91.69	90.68	90.91	495004
2012-01-19	91.05	92.11	90.83	91.72	436786
2012-01-20	91.47	92.44	91.09	92.23	729492
2012-01-23	92.23	93.16	92.08	92.75	317225
2012-01-24	92.28	93.24	92.14	93.12	244519
2012-01-25	92.94	94.35	92.66	94.17	418687
2012-01-26	94.66	95.27	94.31	95.14	496311
2012-01-27	94.74	95.42	93.90	95.15	416788
2012-01-30	94.50	95.16	94.29	94.99	493637
2012-01-31	95.13	95.35	93.76	94.46	670033
2012-02-01	94.84	95.50	94.79	95.45	407886
2012-02-02	95.72	96.02	94.91	95.12	272490
2012-02-03	96.06	96.42	95.40	96.31	378708
2012-02-06	95.97	96.69	95.42	96.64	317377
2012-02-07	96.55	96.94	96.18	96.51	298285
2012-02-08	96.41	96.95	95.56	96.76	360117
2012-02-09	96.69	96.94	95.25	95.96	450777
2012-02-10	94.56	96.32	94.56	95.19	464104
2012-02-13	96.10	97.84	95.80	97.84	485652
2012-02-14	97.46	97.68	96.39	96.94	343611
2012-02-15	97.21	97.35	95.76	96.51	565962
2012-02-16	96.03	97.43	95.03	96.66	492559
2012-02-17	97.13	97.39	96.29	96.59	477503
2012-02-21	96.84	97.37	94.88	95.15	615462
2012-02-22	95.29	96.17	95.03	95.77	611789
2012-02-23	95.49	96.88	95.40	96.70	563799
2012-02-24	97.10	97.20	95.73	97.07	469121
2012-02-27	96.81	97.00	95.46	96.69	515986
2012-02-28	96.81	97.19	95.16	95.44	388828
2012-02-29	95.73	96.20	94.93	95.35	719992
2012-03-01	95.70	96.43	95.55	96.08	453627
2012-03-02	96.01	96.50	95.49	96.36	404090
2012-03-05	96.44	96.72	95.66	96.54	418350
2012-03-06	95.65	96.56	95.60	96.08	501772
2012-03-07	96.36	96.79	95.39	96.50	692238
2012-03-08	96.55	96.99	95.03	95.72	524271
2012-03-09	95.93	96.41	95.54	95.87	349863
2012-03-12	96.04	96.55	95.65	95.88	557715
2012-03-13	96.36	97.73	95.96	97.73	619294
2012-03-14	97.73	98.55	97.00	97.15	503776
2012-03-15	96.75	97.37	95.85	96.26	632381
2012-03-16	96.26	96.83	95.16	96.51	737704
2012-03-19	96.46	98.04	96.01	97.50	520422
2012-03-20	97.03	97.72	96.82	97.36	407071
2012-03-21	97.38	97.94	97.07	97.21	499643
2012-03-22	96.48	96.69	95.16	95.80	374943
2012-03-23	95.96	97.29	95.61	96.40	562283
2012-03-26	97.05	97.64	96.64	97.38	310412
2012-03-27	97.32	97.80	96.98	97.29	299070
2012-03-28	97.13	97.24	95.46	96.41	545258
2012-03-29	95.62	96.49	95.13	96.13	340090
2012-03-30	96.60	97.63	96.08	96.79	418943
2012-04-02	96.88	97.56	96.25	96.95	398906
2012-04-03	97.11	97.69	96.71	97.64	407725
2012-04-04	97.15	97.39	96.39	96.81	296753
2012-04-05	96.39	97.00	96.25	96.58	226521
2012-04-09	95.36	96.66	95.34	96.18	428190
2012-04-10	96.35	96.35	94.64	94.95	700394
2012-04-11	95.66	96.17	94.86	96.16	434662
2012-04-12	96.13	96.49	95.56	96.48	382296
2012-04-13	96.06	96.70	95.66	95.78	217347
2012-04-16	96.25	97.61	96.25	96.87	449472
2012-04-17	97.48	97.97	96.84	97.22	521773
2012-04-18	97.16	97.50	96.78	97.00	402131
2012-04-19	96.99	97.53	96.39	96.87	299252
2012-04-20	97.19	98.61	97.17	98.19	271297
2012-04-23	97.61	97.75	96.46	97.22	334416
2012-04-24	97.46	98.76	97.40	98.76	324829
2012-04-25	99.40	100.04	98.84	99.97	333834
2012-04-26	99.62	100.57	99.26	100.20	381469
2012-04-27	99.95	101.38	99.76	100.83	371338
2012-04-30	100.61	100.91	99.89	100.66	294374
2012-05-01	100.62	102.64	100.62	101.62	340648
2012-05-02	100.83	102.11	100.50	101.96	339433
2012-05-03	102.27	102.42	101.50	101.50	363534
2012-05-04	101.44	101.72	100.94	101.17	311835
2012-05-07	100.35	102.41	99.06	102.03	268877
2012-05-08	101.39	102.50	101.38	101.90	522878
2012-05-09	101.18	101.96	100.87	101.33	450848
2012-05-10	101.95	102.00	100.45	101.00	367871
2012-05-11	100.98	101.91	100.45	101.54	487629
2012-05-14	100.81	101.51	100.43	100.47	359163
2012-05-15	100.70	101.55	100.30	100.80	392381
2012-05-16	101.00	101.00	99.21	99.54	388430
2012-05-17	99.25	99.91	96.47	96.47	625244
2012-05-18	97.05	97.23	95.18	95.33	473457
2012-05-21	95.84	97.36	94.87	97.14	632294
2012-05-22	97.46	98.76	97.22	98.26	420531
2012-05-23	98.01	98.59	96.95	98.41	326656
2012-05-24	98.77	99.39	97.83	99.19	213657
2012-05-25	99.06	99.46	98.18	98.59	243940
2012-05-29	98.87	100.34	98.76	99.85	363576
2012-05-30	98.82	99.16	97.41	97.60	297938
2012-05-31	97.77	98.75	96.76	98.28	643328
2012-06-01	96.61	97.20	96.00	96.65	544849
2012-06-04	96.63	96.99	95.66	96.33	462882
2012-06-05	96.33	98.35	95.83	98.19	355797
2012-06-06	99.17	100.03	98.53	99.95	420279
2012-06-07	100.79	100.79	98.73	99.10	863932
2012-06-08	99.03	99.98	98.80	99.97	392824
2012-06-11	100.15	100.53	97.88	97.95	428383
2012-06-12	98.27	98.97	97.74	98.97	304796
2012-06-13	98.85	99.54	97.70	97.97	297180
2012-06-14	98.43	99.50	97.98	99.18	303798
2012-06-15	99.56	99.99	98.73	99.61	467401
2012-06-18	99.40	101.18	99.01	100.86	270768
2012-06-19	100.76	102.04	100.50	101.70	320171
2012-06-20	101.18	101.72	99.13	101.16	410795
2012-06-21	101.30	101.64	99.92	100.35	402605
2012-06-22	100.50	100.78	99.48	100.14	468491
2012-06-25	99.26	100.46	99.15	100.05	308348
2012-06-26	100.21	100.73	99.50	100.38	259437
2012-06-27	100.29	101.10	99.85	100.93	330738
2012-06-28	100.18	102.24	99.96	102.14	370340
2012-06-29	103.62	104.09	102.91	104.09	492688
2012-07-02	104.33	105.23	103.94	105.15	434861
2012-07-03	105.36	106.64	104.87	106.50	479123
2012-07-05	106.42	107.21	105.49	106.08	296934
2012-07-06	105.47	106.24	104.88	106.08	242481
2012-07-09	105.98	106.66	105.74	106.53	253790
2012-07-10	107.01	107.22	105.21	105.89	268388
2012-07-11	105.85	106.12	104.93	105.90	422780
2012-07-12	105.13	107.32	104.51	106.93	416508
2012-07-13	107.01	107.91	106.77	107.47	362261
2012-07-16	106.78	107.89	106.39	107.40	246330
2012-07-17	108.00	108.48	106.42	108.28	366740
2012-07-18	107.22	108.19	107.07	107.56	247827
2012-07-19	107.52	108.10	106.61	107.21	352958
2012-07-20	106.44	107.38	106.24	106.63	811990
2012-07-23	105.92	106.83	105.53	106.55	316669
2012-07-24	106.55	106.94	105.63	106.11	463055
2012-07-25	106.27	106.69	105.52	106.21	268821
2012-07-26	107.23	108.17	106.23	106.77	285431
2012-07-27	107.24	108.69	107.24	107.66	233747
2012-07-30	107.56	109.01	107.08	108.42	216153
2012-07-31	108.23	108.91	108.08	108.66	286089
2012-08-01	108.63	109.99	107.74	107.94	338981
2012-08-02	107.62	107.62	105.42	107.15	461423
2012-08-03	107.97	108.91	107.82	108.22	312799
2012-08-06	108.56	108.56	106.83	106.89	448976
2012-08-07	106.59	106.78	104.38	105.49	526692
2012-08-08	105.63	105.87	104.58	105.16	273135
2012-08-09	104.99	105.93	104.25	104.59	249831
2012-08-10	104.47	104.92	103.99	104.36	193638
2012-08-13	104.48	104.91	104.08	104.36	224873
2012-08-14	104.75	105.63	104.62	105.03	224540
2012-08-15	104.86	106.01	104.75	105.82	390480
2012-08-16	105.90	107.01	105.48	106.81	340973
2012-08-17	106.94	107.04	106.37	106.69	212045
2012-08-20	106.37	106.80	105.94	106.59	312350
2012-08-21	106.98	107.21	106.59	107.08	278177
2012-08-22	107.11	107.39	106.50	107.30	321166
2012-08-23	106.97	107.50	106.79	107.43	364716
2012-08-24	107.07	107.70	106.73	107.43	197902
2012-08-27	107.63	107.66	107.05	107.44	193128
2012-08-28	107.45	107.68	106.74	107.60	216065
2012-08-29	107.18	107.98	107.18	107.56	193983
2012-08-30	107.02	107.82	106.87	107.60	190634
2012-08-31	108.00	108.10	107.04	107.91	398306
2012-09-04	108.15	109.49	107.34	109.49	422086
2012-09-05	109.44	109.53	108.20	109.05	345547
2012-09-06	109.33	109.77	108.87	109.12	383620
2012-09-07	109.09	109.40	108.45	108.93	202706
2012-09-10	108.92	109.06	108.00	108.24	217436
2012-09-11	108.08	108.88	108.08	108.54	164786
2012-09-12	108.46	108.88	108.06	108.43	187335
2012-09-13	108.41	109.38	108.41	109.00	337776
2012-09-14	109.09	110.00	108.66	108.71	255965
2012-09-17	108.57	109.51	108.35	108.36	322995
2012-09-18	108.41	108.86	107.52	107.74	251292
2012-09-19	107.06	107.58	106.58	106.62	196374
2012-09-20	105.91	106.10	104.89	105.07	494652
2012-09-21	105.32	105.97	104.78	104.78	532995
2012-09-24	104.96	106.22	104.33	104.36	403478
2012-09-25	104.67	104.98	103.48	103.57	362683
2012-09-26	103.79	105.51	103.50	105.06	476193
2012-09-27	105.13	105.80	104.78	105.00	344631
2012-09-28	104.90	106.59	104.54	105.30	587071
2012-10-01	105.30	105.79	103.51	105.13	578784
2012-10-02	105.34	106.14	104.94	106.11	255350
2012-10-03	105.83	107.67	105.83	107.37	486093
2012-10-04	107.59	107.88	106.69	107.23	360844
2012-10-05	107.69	108.00	106.66	107.46	260699
2012-10-08	106.83	107.54	106.78	107.50	173855
2012-10-09	107.29	107.78	106.80	106.90	210304
2012-10-10	107.18	107.63	106.61	107.60	206647
2012-10-11	107.74	108.22	107.25	107.41	527562
2012-10-12	107.61	107.92	107.07	107.45	307632
2012-10-15	107.83	108.48	107.21	108.47	289370
2012-10-16	108.63	109.18	108.27	108.99	243686
2012-10-17	108.63	109.21	107.80	108.89	472956
2012-10-18	108.74	110.20	108.74	110.03	508200
2012-10-19	109.91	110.51	109.07	109.07	596071
2012-10-22	107.43	109.80	107.43	108.83	323903
2012-10-23	108.05	108.26	106.92	107.79	296025
2012-10-24	108.20	108.40	106.56	106.87	348777
2012-10-25	107.28	107.83	105.10	106.31	488841
2012-10-26	106.59	106.59	104.96	105.54	318022
2012-10-31	106.12	107.83	104.42	107.83	637264
2012-11-01	107.64	108.15	105.82	107.00	532342
2012-11-02	106.75	107.58	105.62	105.93	476578
2012-11-05	106.07	107.08	104.78	105.71	400786
2012-11-06	106.11	106.64	104.16	104.49	589773
2012-11-07	104.05	105.98	103.90	105.33	441189
2012-11-08	105.44	105.44	104.20	104.20	405103
2012-11-09	103.73	104.49	103.20	103.65	311633
2012-11-12	102.79	104.02	102.79	103.18	138168
2012-11-13	102.88	103.76	101.93	102.84	335405
2012-11-14	102.75	102.79	100.57	100.75	301994
2012-11-15	100.93	101.90	99.58	99.82	408578
2012-11-16	100.16	101.64	99.91	100.74	433090
2012-11-19	101.47	102.36	101.18	101.29	308748
2012-11-20	101.53	102.74	100.71	102.30	330424
2012-11-21	102.32	103.03	101.27	102.66	248093
2012-11-23	103.24	103.66	99.00	103.66	130711
2012-11-26	103.00	104.88	103.00	104.00	483993
2012-11-27	103.53	103.78	101.85	103.51	432452
2012-11-28	103.32	103.43	102.25	102.48	404332
2012-11-29	103.03	103.54	101.74	102.49	533583
2012-11-30	102.72	104.04	102.32	104.04	974082
2012-12-03	103.92	104.09	102.96	103.74	307532
2012-12-04	103.55	104.12	103.27	103.76	283257
2012-12-05	103.75	103.95	103.24	103.52	225860
2012-12-06	103.74	104.91	103.21	104.41	441073
2012-12-07	104.05	104.63	103.77	104.22	466262
2012-12-10	104.20	104.58	103.18	104.11	313468
2012-12-11	103.92	104.48	103.89	104.26	224653
2012-12-12	104.05	104.38	103.75	104.00	251618
2012-12-13	103.75	104.22	103.46	104.05	416669
2012-12-14	103.72	104.67	103.14	103.40	231171
2012-12-17	103.66	104.77	103.56	103.78	581311
2012-12-18	103.81	104.94	103.81	104.72	378453
2012-12-19	104.50	104.75	104.15	104.21	280997
2012-12-20	104.36	105.32	104.12	105.08	329485
2012-12-21	103.74	105.58	103.44	104.52	895388
2012-12-24	104.03	105.19	103.63	104.67	158168
2012-12-26	104.97	105.16	104.04	104.47	217561
2012-12-27	104.44	105.20	104.04	105.01	209463
2012-12-28	104.32	104.65	103.49	103.58	136991
2012-12-31	103.46	104.15	103.19	104.02	259555
2013-01-02	105.63	105.90	104.48	105.32	326033
2013-01-03	106.15	106.15	104.22	104.50	380020
2013-01-04	104.54	105.29	104.07	105.17	304696
2013-01-07	104.92	105.85	104.82	105.71	338875
2013-01-08	104.67	105.20	104.11	104.77	356992
2013-01-09	105.15	105.81	104.85	105.14	257900
2013-01-10	105.59	105.59	104.81	105.41	304208
2013-01-11	105.48	105.99	105.18	105.48	620648
2013-01-14	105.38	106.24	105.32	106.18	239798
2013-01-15	106.33	106.53	105.77	106.26	273645
2013-01-16	105.44	106.18	105.06	105.16	332590
2013-01-17	105.47	105.94	104.76	104.83	287470
2013-01-18	105.03	105.21	104.48	105.09	378758
2013-01-22	104.85	105.88	104.85	105.71	317195
2013-01-23	105.29	106.09	105.29	105.81	201524
2013-01-24	105.64	106.27	105.40	105.54	330162
2013-01-25	106.00	106.00	105.01	105.45	380064
2013-01-28	106.16	106.16	105.27	105.68	398513
2013-01-29	105.37	106.20	105.37	105.94	484901
2013-01-30	105.73	106.55	105.25	106.36	492989
2013-01-31	106.36	106.43	105.81	105.85	595391
2013-02-01	106.42	106.68	105.94	106.27	375860
2013-02-04	106.23	106.77	105.81	106.02	381883
2013-02-05	106.57	106.57	105.89	106.23	260202
2013-02-06	105.75	106.90	105.75	106.85	258487
2013-02-07	107.20	107.32	106.50	106.99	471214
2013-02-08	106.95	107.83	106.61	107.76	317047
2013-02-11	107.55	108.00	107.00	107.82	336497
2013-02-12	107.62	109.03	107.62	108.95	657101
2013-02-13	108.99	110.25	106.49	109.18	409573
2013-02-14	108.95	109.37	108.37	108.53	196347
2013-02-15	108.43	108.73	107.66	108.53	264628
2013-02-19	108.46	109.64	108.41	109.30	303995
2013-02-20	109.05	109.89	108.49	108.49	330213
2013-02-21	108.55	108.74	107.33	107.42	339470
2013-02-22	107.85	108.02	107.47	107.85	322208
2013-02-25	108.00	108.36	106.13	106.15	420451
2013-02-26	106.49	107.44	105.56	106.18	747685
2013-02-27	106.37	107.55	106.15	107.04	468641
2013-02-28	107.05	107.17	106.21	106.21	640785
2013-03-01	106.35	106.84	104.90	105.74	624739
2013-03-04	105.80	106.72	105.47	106.56	431501
2013-03-05	106.99	108.05	106.40	108.01	427494
2013-03-06	108.01	108.01	107.03	107.72	306517
2013-03-07	107.84	108.45	106.84	107.15	695335
2013-03-08	107.81	107.86	106.24	106.37	312958
2013-03-11	106.23	106.47	105.73	106.20	355723
2013-03-12	105.44	105.60	104.70	104.97	360465
2013-03-13	104.97	105.57	104.63	104.93	326889
2013-03-14	105.00	105.26	104.86	104.97	442892
2013-03-15	104.97	105.28	104.49	105.25	455964
2013-03-18	104.48	105.01	104.13	105.00	446009
2013-03-19	104.93	105.62	104.55	105.57	460867
2013-03-20	106.04	106.04	105.36	105.90	288598
2013-03-21	105.42	106.32	105.42	105.65	271120
2013-03-22	105.98	106.58	105.91	106.58	293876
2013-03-25	106.49	107.06	106.20	106.44	369657
2013-03-26	106.58	106.95	106.14	106.78	287310
2013-03-27	105.79	107.62	105.79	107.21	369869
2013-03-28	106.95	108.09	106.86	108.04	410704
2013-04-01	108.10	108.67	107.46	108.67	273629
2013-04-02	108.55	109.26	107.81	108.17	329882
2013-04-03	108.84	108.84	107.55	108.62	455502
2013-04-04	108.56	109.84	108.50	109.73	258764
2013-04-05	109.19	110.65	108.56	110.61	381479
2013-04-08	110.52	111.78	110.10	111.74	341954
2013-04-09	112.03	112.56	110.80	111.83	325305
2013-04-10	112.15	112.91	111.83	112.69	256636
2013-04-11	112.61	113.65	112.44	112.94	248570
2013-04-12	112.70	113.72	112.49	113.72	238816
2013-04-15	113.12	113.40	111.05	111.26	327123
2013-04-16	111.73	112.82	110.77	111.81	444605
2013-04-17	111.10	111.19	109.90	110.81	369593
2013-04-18	110.99	111.48	110.15	111.00	234308
2013-04-19	111.18	113.55	110.80	113.37	386969
2013-04-22	113.54	113.74	112.10	113.42	279164
2013-04-23	113.85	114.46	113.47	113.94	246050
2013-04-24	113.98	114.77	113.30	113.97	202080
2013-04-25	114.07	115.35	112.96	114.57	274514
2013-04-26	114.46	114.73	113.88	114.28	314219
2013-04-29	114.71	115.41	113.92	115.28	201110
2013-04-30	115.25	117.18	114.77	117.01	460267
2013-05-01	116.22	117.12	115.49	115.78	315321
2013-05-02	115.94	117.34	115.40	116.66	434593
2013-05-03	118.11	118.13	116.82	117.37	271810
2013-05-06	117.25	118.52	116.87	117.29	242243
2013-05-07	117.24	117.83	116.42	116.64	316369
2013-05-08	116.63	117.08	115.78	116.71	349376
2013-05-09	116.94	116.94	115.83	116.01	242299
2013-05-10	116.15	116.55	115.86	116.41	161315
2013-05-13	116.42	117.12	116.06	117.12	282986
2013-05-14	116.90	118.05	116.57	116.70	328532
2013-05-15	116.80	117.98	116.36	117.96	480419
2013-05-16	118.06	118.21	116.21	116.54	229291
2013-05-17	117.01	117.29	116.24	116.82	337053
2013-05-20	116.60	117.05	116.52	116.76	255691
2013-05-21	117.08	117.94	116.97	117.42	281213
2013-05-22	117.41	118.04	113.75	114.14	441515
2013-05-23	112.35	112.81	111.19	111.60	554375
2013-05-24	111.39	113.63	110.76	113.34	434420
2013-05-28	114.06	114.49	111.45	112.46	420012
2013-05-29	111.57	112.06	108.77	110.22	432634
2013-05-30	110.46	111.08	109.08	109.12	409944
2013-05-31	109.07	110.03	107.70	107.75	534736
2013-06-03	107.89	108.94	106.61	108.24	361008
2013-06-04	108.48	108.48	106.93	106.95	432171
2013-06-05	106.93	107.27	105.76	106.06	288748
2013-06-06	105.88	107.62	105.06	107.59	500465
2013-06-07	107.78	107.83	105.96	107.40	646322
2013-06-10	107.48	107.66	106.45	106.69	299086
2013-06-11	104.94	106.58	104.56	105.71	476286
2013-06-12	105.87	106.26	103.27	103.48	591151
2013-06-13	103.18	105.80	103.18	105.46	557252
2013-06-14	105.70	107.22	105.30	105.80	442884
2013-06-17	106.49	106.86	104.68	105.30	442966
2013-06-18	105.24	105.74	104.35	104.85	430633
2013-06-19	103.78	104.59	100.11	100.77	354628
2013-06-20	99.51	99.75	95.81	96.21	472145
2013-06-21	96.82	98.16	94.84	97.23	712605
2013-06-24	96.16	98.50	94.35	96.68	421910
2013-06-25	97.29	99.22	96.19	98.57	554189
2013-06-26	99.34	100.29	99.14	99.65	493230
2013-06-27	100.46	103.38	100.39	103.11	482882
2013-06-28	103.23	104.16	102.11	103.68	896956
2013-07-01	104.12	104.53	101.66	102.48	441882
2013-07-02	102.26	104.69	102.26	103.89	439523
2013-07-03	103.19	103.76	101.52	102.21	284194
2013-07-05	102.93	102.93	99.66	102.08	398905
2013-07-08	102.09	103.27	101.96	102.16	316874
2013-07-09	102.62	103.60	102.41	103.47	409199
2013-07-10	103.29	103.42	102.17	102.93	378110
2013-07-11	104.30	105.29	104.11	104.81	389820
2013-07-12	104.49	105.47	104.19	105.16	340122
2013-07-15	105.23	106.06	104.34	105.65	293638
2013-07-16	105.55	106.22	105.32	105.69	392959
2013-07-17	105.85	106.45	104.76	104.90	322564
2013-07-18	105.21	106.03	105.07	105.82	317337
2013-07-19	105.59	106.29	105.39	105.65	768302
2013-07-22	105.86	106.25	105.05	105.90	389409
2013-07-23	106.10	107.67	105.44	107.44	508319
2013-07-24	107.44	107.44	103.90	104.65	397459
2013-07-25	104.20	105.54	104.03	105.51	342854
2013-07-26	105.13	105.93	104.24	105.83	189980
2013-07-29	105.88	106.20	105.19	105.81	339208
2013-07-30	106.23	107.16	105.92	106.17	440268
2013-07-31	106.29	106.80	104.97	105.33	804923
2013-08-01	106.10	107.29	105.25	106.00	735370
2013-08-02	105.90	107.40	104.52	104.58	346594
2013-08-05	104.13	104.72	103.82	104.54	253386
2013-08-06	104.21	104.80	103.63	103.87	809650
2013-08-07	103.83	104.14	103.04	103.51	563777
2013-08-08	104.00	104.14	102.97	103.72	442932
2013-08-09	102.70	104.92	102.46	104.35	598477
2013-08-12	104.04	104.17	103.27	104.10	472766
2013-08-13	103.52	103.84	102.32	103.40	561416
2013-08-14	103.16	103.81	102.73	103.45	434466
2013-08-15	102.12	102.43	100.61	102.36	420412
2013-08-16	101.98	101.98	99.80	99.98	472698
2013-08-19	100.06	100.31	98.13	98.15	283511
2013-08-20	98.99	100.82	98.60	100.37	601277
2013-08-21	100.27	100.99	98.98	99.34	357818
2013-08-22	99.67	99.75	98.46	99.48	199051
2013-08-23	99.92	100.49	99.03	100.33	376944
2013-08-26	100.39	100.49	99.24	99.48	234284
2013-08-27	99.09	100.13	98.51	99.20	216560
2013-08-28	99.41	99.41	97.90	98.41	270572
2013-08-29	97.73	99.01	97.65	99.01	199765
2013-08-30	99.19	99.48	97.10	97.31	548173
2013-09-03	97.97	97.97	95.84	96.99	737913
2013-09-04	97.28	98.28	96.75	98.01	426373
2013-09-05	97.86	98.77	97.07	97.19	297215
2013-09-06	97.94	99.34	97.76	98.48	307762
2013-09-09	98.91	99.89	98.43	99.79	388098
2013-09-10	99.82	100.32	99.18	99.54	619376
2013-09-11	99.61	100.90	98.39	100.06	317398
2013-09-12	100.25	100.73	99.39	99.82	308137
2013-09-13	99.72	100.80	99.64	100.55	342791
2013-09-16	101.31	102.33	100.21	100.58	262373
2013-09-17	100.58	101.36	100.28	100.75	256099
2013-09-18	101.04	105.13	100.25	105.01	545246
2013-09-19	104.72	105.55	104.00	104.40	453604
2013-09-20	104.32	104.39	102.58	102.76	542438
2013-09-23	102.38	103.53	102.06	102.57	321367
2013-09-24	102.48	102.97	101.80	102.03	435255
2013-09-25	101.94	102.83	101.04	101.59	393612
2013-09-26	101.58	102.60	101.24	102.44	289329
2013-09-27	102.08	102.87	101.62	102.29	230938
2013-09-30	101.71	102.87	101.03	101.45	358391
2013-10-01	101.73	104.76	101.05	103.37	605605
2013-10-02	102.90	103.74	102.08	103.51	416807
2013-10-03	102.99	103.24	101.76	102.54	565520
2013-10-04	102.40	103.27	101.50	102.64	279817
2013-10-07	102.07	103.52	101.78	103.13	327477
2013-10-08	102.89	103.52	101.90	102.04	316656
2013-10-09	102.09	102.75	101.01	101.24	453623
2013-10-10	101.67	103.98	101.67	103.96	318169
2013-10-11	103.39	104.42	102.83	104.39	286450
2013-10-14	104.27	104.77	103.33	104.45	320408
2013-10-15	105.49	105.49	103.84	104.02	303483
2013-10-16	104.79	106.11	104.51	106.00	260560
2013-10-17	105.35	107.08	105.22	106.89	456160
2013-10-18	107.10	107.25	105.78	106.53	680551
2013-10-21	106.55	106.55	104.87	105.20	357236
2013-10-22	105.48	106.60	104.00	106.06	264407
2013-10-23	105.85	106.77	105.26	106.34	286130
2013-10-24	106.20	106.72	105.70	106.47	189019
2013-10-25	106.89	107.49	106.50	107.18	299541
2013-10-28	107.36	107.36	105.18	105.86	369638
2013-10-29	105.71	106.16	104.81	106.01	322082
2013-10-30	105.84	106.31	104.50	105.05	346933
2013-10-31	104.78	105.21	103.46	103.60	698355
2013-11-01	108.82	111.99	105.69	108.15	705196
2013-11-04	108.16	109.22	107.43	108.01	427632
2013-11-05	107.27	107.83	106.89	107.08	661133
2013-11-06	109.40	109.40	106.63	106.97	287693
2013-11-07	107.02	107.71	105.08	105.40	580038
2013-11-08	105.04	105.69	102.55	105.03	516781
2013-11-11	105.17	105.91	104.47	105.07	263054
2013-11-12	105.08	105.08	103.40	104.82	297330
2013-11-13	104.49	105.69	102.98	105.64	410955
2013-11-14	105.97	107.99	105.89	107.37	389938
2013-11-15	107.12	107.91	106.59	107.48	369012
2013-11-18	107.73	107.80	106.57	106.66	376505
2013-11-19	106.81	106.81	105.52	106.00	365427
2013-11-20	106.01	107.08	104.71	105.27	633490
2013-11-21	105.64	106.04	104.78	105.98	374455
2013-11-22	105.87	106.02	105.04	105.42	210395
2013-11-25	105.50	105.60	104.48	104.61	242025
2013-11-26	104.42	105.06	104.21	104.39	634147
2013-11-27	104.90	105.05	103.85	104.91	269470
2013-11-29	105.25	105.26	103.28	103.52	173776
2013-12-02	103.25	104.58	102.41	103.14	415067
2013-12-03	103.01	104.10	102.78	103.79	367624
2013-12-04	104.01	104.24	101.99	103.32	332878
2013-12-05	103.01	103.87	102.24	103.80	387050
2013-12-06	104.34	104.52	103.48	104.04	320645
2013-12-09	103.54	104.13	103.30	103.98	489091
2013-12-10	104.00	104.18	103.21	103.72	352803
2013-12-11	103.57	103.57	100.83	101.03	462768
2013-12-12	101.17	102.06	100.27	100.42	420165
2013-12-13	100.93	102.26	99.83	100.30	322939
2013-12-16	100.76	100.88	100.25	100.37	396163
2013-12-17	101.12	101.38	100.48	101.00	463824
2013-12-18	101.00	103.06	99.85	102.70	633973
2013-12-19	102.35	102.35	100.19	100.84	473646
2013-12-20	101.11	102.00	100.96	101.83	546182
2013-12-23	102.30	102.49	101.48	101.72	471674
2013-12-24	101.78	102.51	101.67	102.15	212502
2013-12-26	102.53	103.12	101.25	101.96	277375
2013-12-27	101.91	102.15	100.97	101.69	260197
2013-12-30	100.78	101.64	100.70	101.37	276686
2013-12-31	101.26	101.70	100.96	101.41	418569
2014-01-02	101.38	101.84	100.37	100.90	501833
2014-01-03	101.13	102.28	100.97	101.93	374045
2014-01-06	103.05	103.58	102.27	103.26	698686
2014-01-07	103.34	104.36	101.80	103.97	528993
2014-01-08	103.71	103.92	102.07	103.47	460321
2014-01-09	103.64	103.67	102.20	103.32	276418
2014-01-10	103.66	104.80	103.18	104.78	366868
2014-01-13	104.39	104.55	103.68	104.27	759915
2014-01-14	104.33	105.39	103.90	105.16	668665
2014-01-15	105.97	106.30	104.66	104.72	546402
2014-01-16	104.77	105.42	104.39	104.50	525317
2014-01-17	104.76	104.82	103.72	103.72	708014
2014-01-21	104.43	105.05	104.20	104.94	460194
2014-01-22	105.40	106.78	105.40	106.72	681144
2014-01-23	106.11	107.74	106.05	107.71	642691
2014-01-24	107.50	107.84	106.64	107.08	747727
2014-01-27	107.11	107.62	105.77	106.55	556563
2014-01-28	106.55	108.33	106.55	108.28	607115
2014-01-29	111.45	111.45	107.34	108.16	534827
2014-01-30	108.56	109.61	108.15	108.38	534132
2014-01-31	107.50	109.63	107.50	109.00	529816
2014-02-03	108.53	109.20	105.80	106.22	855561
2014-02-04	106.45	108.68	105.88	108.50	717511
2014-02-05	108.48	110.59	107.93	110.37	902796
2014-02-06	110.46	111.80	110.12	111.70	678133
2014-02-07	112.02	112.91	111.85	112.62	667592
2014-02-10	112.50	113.18	111.84	113.00	479205
2014-02-11	112.83	113.66	112.66	113.26	532470
2014-02-12	112.12	113.81	109.63	111.08	813363
2014-02-13	110.44	111.46	110.20	110.76	606550
2014-02-14	111.02	111.59	110.68	111.43	512465
2014-02-18	111.61	111.66	110.58	111.53	558212
2014-02-19	111.41	112.45	111.02	111.20	572074
2014-02-20	111.39	112.22	109.92	110.48	423978
2014-02-21	110.85	111.68	109.90	111.57	367659
2014-02-24	111.97	112.24	110.95	110.96	436566
2014-02-25	111.00	112.07	110.77	111.49	359973
2014-02-26	111.95	111.95	111.00	111.26	350047
2014-02-27	111.28	112.00	110.43	110.94	237646
2014-02-28	110.64	111.83	110.41	111.31	626439
2014-03-03	110.85	111.44	110.02	110.68	432958
2014-03-04	112.00	112.37	111.62	112.26	452718
2014-03-05	112.22	112.69	110.84	111.24	407587
2014-03-06	111.21	111.79	110.03	110.69	529004
2014-03-07	110.51	110.82	109.65	110.23	513107
2014-03-10	110.14	110.75	109.52	110.11	321801
2014-03-11	110.41	110.87	110.15	110.82	426666
2014-03-12	110.59	111.81	110.59	111.36	383421
2014-03-13	111.40	112.08	110.40	111.03	360923
2014-03-14	110.63	111.83	110.63	110.87	201496
2014-03-17	111.51	111.94	110.54	110.70	338998
2014-03-18	110.60	112.13	110.59	112.06	491379
2014-03-19	111.40	112.22	109.22	109.66	516485
2014-03-20	109.41	111.06	108.92	111.00	452919
2014-03-21	111.95	113.09	111.12	112.93	1064317
2014-03-24	113.31	113.67	111.60	112.20	360085
2014-03-25	112.55	113.59	112.15	113.21	296429
2014-03-26	113.36	113.43	112.02	112.54	348566
2014-03-27	112.21	113.60	111.83	113.28	278306
2014-03-28	113.66	114.55	113.29	113.53	413944
2014-03-31	114.09	114.96	112.72	114.72	547157
2014-04-01	114.94	115.60	113.79	115.60	648317
2014-04-02	115.33	115.48	114.54	114.72	640831
2014-04-03	114.54	114.68	113.57	113.83	737614
2014-04-04	114.39	115.05	113.67	114.01	404452
2014-04-07	114.13	115.13	113.86	114.13	421546
2014-04-08	114.31	114.73	113.59	114.65	336767
2014-04-09	114.59	114.68	113.43	113.78	357036
2014-04-10	113.63	114.30	112.51	112.58	431841
2014-04-11	112.18	112.94	111.60	112.07	580378
2014-04-14	112.89	113.67	112.27	113.59	377145
2014-04-15	113.53	114.62	113.46	114.59	493435
2014-04-16	114.66	116.16	114.12	116.12	520204
2014-04-17	115.39	115.53	114.38	115.28	1102345
2014-04-21	115.20	115.76	114.67	115.69	332559
2014-04-22	115.59	116.22	114.56	116.01	341930
2014-04-23	116.15	116.50	115.23	115.54	480746
2014-04-24	115.66	116.63	115.32	116.60	242585
2014-04-25	116.51	116.78	115.85	115.93	352226
2014-04-28	116.32	117.38	115.80	117.37	333527
2014-04-29	117.57	118.07	116.44	116.71	302971
2014-04-30	116.63	117.58	116.34	117.54	269432
2014-05-01	117.88	118.50	116.25	118.34	373486
2014-05-02	117.94	119.07	117.47	118.09	178591
2014-05-05	117.65	118.86	117.01	118.28	269947
2014-05-06	117.86	118.73	117.49	118.35	342215
2014-05-07	118.91	119.90	118.58	119.71	383694
2014-05-08	119.76	120.62	119.45	119.66	301848
2014-05-09	119.75	119.75	117.09	118.78	452434
2014-05-12	118.98	119.61	118.30	118.74	354608
2014-05-13	118.73	119.72	117.63	117.98	292287
2014-05-14	118.20	118.64	117.51	118.38	400225
2014-05-15	118.21	118.64	117.40	118.36	414757
2014-05-16	118.17	120.01	117.79	119.98	418228
2014-05-19	119.75	120.22	118.96	119.39	387433
2014-05-20	119.12	119.90	118.46	118.99	523693
2014-05-21	119.39	119.71	118.27	118.89	360098
2014-05-22	118.75	119.36	118.48	118.98	355488
2014-05-23	118.80	119.80	118.80	119.56	359364
2014-05-27	119.96	120.35	119.61	120.22	291379
2014-05-28	119.98	120.00	118.83	119.00	487263
2014-05-29	119.26	119.50	118.61	119.00	375810
2014-05-30	119.19	120.09	118.89	119.52	563057
2014-06-02	119.93	121.01	119.58	120.86	289589
2014-06-03	120.42	121.20	120.31	120.73	138793
2014-06-04	120.48	121.70	120.37	121.42	291428
2014-06-05	121.50	123.20	121.21	123.11	369609
2014-06-06	123.37	123.37	122.06	122.34	275007
2014-06-09	121.60	122.32	119.79	120.23	328317
2014-06-10	119.84	120.69	118.55	119.39	389646
2014-06-11	119.37	119.65	118.17	119.27	237825
2014-06-12	118.98	119.46	118.19	119.13	231118
2014-06-13	119.14	119.76	118.46	119.72	237062
2014-06-16	119.69	120.29	118.39	118.47	315916
2014-06-17	118.46	119.96	118.25	118.98	498049
2014-06-18	118.96	120.15	118.71	119.90	326304
2014-06-19	119.03	120.34	118.06	120.30	287204
2014-06-20	120.67	120.95	119.34	120.67	461096
2014-06-23	120.55	121.61	119.88	119.98	302325
2014-06-24	120.02	120.53	119.35	119.76	382842
2014-06-25	119.85	120.71	119.40	120.40	383737
2014-06-26	120.55	120.64	119.27	119.62	266288
2014-06-27	119.62	121.35	119.48	121.34	475832
2014-06-30	121.40	121.95	120.03	120.92	414793
2014-07-01	121.21	122.13	120.31	121.91	550729
2014-07-02	121.65	121.91	120.45	121.71	422821
2014-07-03	121.65	121.80	120.87	121.38	282472
2014-07-07	120.96	121.91	120.96	121.53	229279
2014-07-08	121.53	122.83	120.98	122.78	308519
2014-07-09	122.72	122.86	121.63	122.82	252372
2014-07-10	122.58	123.75	122.51	123.01	279651
2014-07-11	122.90	123.69	122.69	123.05	205200
2014-07-14	123.22	123.48	122.62	123.36	209023
2014-07-15	123.50	123.75	122.64	123.16	243952
2014-07-16	123.58	124.22	122.43	123.09	368167
2014-07-17	122.95	123.22	122.37	122.72	379010
2014-07-18	122.77	124.38	122.77	124.22	338704
2014-07-21	123.75	124.12	123.27	123.87	217853
2014-07-22	124.28	124.79	124.03	124.33	224087
2014-07-23	124.21	124.78	124.02	124.61	155348
2014-07-24	124.58	124.96	123.78	124.40	253019
2014-07-25	124.10	124.57	122.98	123.25	264044
2014-07-28	123.34	124.70	122.72	124.14	165926
2014-07-29	124.21	124.21	123.25	123.30	282002
2014-07-30	123.45	123.82	122.68	123.34	301821
2014-07-31	122.01	123.23	122.01	122.10	566073
2014-08-01	122.00	122.71	121.37	122.22	629840
2014-08-04	122.22	123.06	121.98	122.77	411278
2014-08-05	122.25	122.94	121.40	121.60	316420
2014-08-06	121.56	121.73	121.06	121.13	168334
2014-08-07	121.13	121.86	120.95	121.42	249102
2014-08-08	122.63	123.02	120.58	121.70	360276
2014-08-11	122.09	123.44	121.88	123.19	217605
2014-08-12	123.09	123.47	122.50	122.81	228613
2014-08-13	123.25	124.43	122.96	124.31	309335
2014-08-14	124.30	124.79	123.25	123.79	249290
2014-08-15	123.84	124.79	123.18	123.70	253401
2014-08-18	123.75	124.36	123.12	124.33	303615
2014-08-19	124.58	125.17	123.89	125.12	368198
2014-08-20	124.98	125.95	124.20	125.80	250723
2014-08-21	125.99	126.40	125.30	125.54	224057
2014-08-22	125.26	126.28	124.40	124.61	386162
2014-08-25	124.89	125.29	123.72	124.06	169685
2014-08-26	124.31	124.92	123.98	124.44	193291
2014-08-27	124.74	124.74	124.00	124.55	161434
2014-08-28	124.08	124.65	123.97	124.25	130875
2014-08-29	124.40	124.90	124.08	124.78	179112
2014-09-02	124.68	125.33	124.15	124.55	628074
2014-09-03	124.98	125.26	124.02	125.11	425153
2014-09-04	125.02	126.06	124.75	125.19	350691
2014-09-05	124.90	126.00	124.84	125.72	441819
2014-09-08	125.51	125.83	124.89	125.65	306103
2014-09-09	125.33	125.53	124.88	125.23	241592
2014-09-10	124.64	124.79	123.34	123.54	321145
2014-09-11	123.18	124.05	123.00	123.67	208044
2014-09-12	123.24	123.24	119.15	119.78	357913
2014-09-15	120.17	120.70	119.35	119.58	233755
2014-09-16	119.68	121.15	119.04	120.59	547704
2014-09-17	120.99	122.04	120.54	121.19	520190
2014-09-18	120.52	120.71	119.08	119.10	239124
2014-09-19	119.20	119.97	118.98	119.39	531009
2014-09-22	119.26	119.59	118.36	118.85	391556
2014-09-23	118.68	119.36	118.14	118.18	394559
2014-09-24	118.42	119.19	117.28	117.50	328729
2014-09-25	117.47	117.93	116.50	117.12	286403
2014-09-26	117.00	118.73	116.63	118.54	298090
2014-09-29	117.78	118.64	117.25	118.59	347335
2014-09-30	119.02	119.18	117.62	118.46	503454
2014-10-01	118.44	119.51	118.02	118.71	691539
2014-10-02	118.88	119.29	117.57	118.57	344483
2014-10-03	118.92	119.67	118.13	119.28	315613
2014-10-06	119.45	120.16	119.01	119.78	244847
2014-10-07	119.12	119.63	118.20	118.28	331113
2014-10-08	118.33	120.97	117.86	120.94	286189
2014-10-09	120.93	122.48	120.93	121.43	364689
2014-10-10	121.83	122.93	120.92	120.96	319358
2014-10-13	120.98	121.76	120.16	120.31	428108
2014-10-14	120.18	122.84	120.18	122.45	455664
2014-10-15	121.66	123.72	120.90	122.55	582363
2014-10-16	121.55	122.52	120.16	122.17	505667
2014-10-17	123.18	123.18	120.77	122.14	598634
2014-10-20	122.01	123.62	121.97	123.57	256619
2014-10-21	123.46	125.40	123.40	125.38	294043
2014-10-22	125.53	127.09	125.02	126.49	341731
2014-10-23	127.11	127.80	126.50	127.70	381651
2014-10-24	127.49	128.22	127.22	127.99	241449
2014-10-27	127.97	129.33	127.88	129.17	367311
2014-10-28	129.20	130.09	128.69	130.09	249832
2014-10-29	129.83	130.56	129.06	130.50	316784
2014-10-30	130.21	131.09	129.43	131.09	293551
2014-10-31	133.60	133.60	130.22	131.80	497724
2014-11-03	132.57	135.35	132.36	135.31	503086
2014-11-04	134.83	135.97	134.44	135.91	295588
2014-11-05	136.50	136.54	134.16	134.92	360738
2014-11-06	135.20	135.84	133.98	134.17	369684
2014-11-07	134.18	134.49	132.81	132.90	739055
2014-11-10	132.88	134.83	132.64	134.72	403879
2014-11-11	134.95	135.05	133.63	133.68	335553
2014-11-12	133.58	133.89	131.33	131.47	591003
2014-11-13	131.91	132.77	131.50	132.61	114404
2014-11-14	132.24	132.76	130.82	131.21	234821
2014-11-17	130.80	132.31	130.76	131.62	276579
2014-11-18	132.01	132.61	131.52	132.13	337252
2014-11-19	131.96	132.44	130.62	130.75	427789
2014-11-20	130.94	130.94	129.57	130.34	354340
2014-11-21	130.65	131.42	130.45	130.67	450592
2014-11-24	130.68	132.19	130.68	131.05	422697
2014-11-25	130.90	131.30	130.68	130.79	509373
2014-11-26	131.07	133.01	130.71	132.95	390120
2014-11-28	133.26	134.90	132.41	132.66	218785
2014-12-01	132.25	133.24	131.80	131.95	414337
2014-12-02	131.62	132.61	130.81	132.53	263363
2014-12-03	132.53	133.18	132.11	132.68	283295
2014-12-04	132.31	133.08	131.91	132.81	358899
2014-12-05	132.60	132.60	131.20	132.39	241474
2014-12-08	131.99	134.04	131.99	133.12	286278
2014-12-09	131.98	133.52	131.98	133.09	300485
2014-12-10	132.78	133.50	131.85	132.56	225451
2014-12-11	133.28	133.30	132.15	132.47	263697
2014-12-12	132.24	133.20	131.22	131.29	268562
2014-12-15	131.18	132.27	129.52	129.69	401095
2014-12-16	129.28	130.35	128.10	129.16	457880
2014-12-17	129.68	132.86	128.72	132.82	381486
2014-12-18	133.31	135.25	133.08	135.21	414892
2014-12-19	135.22	135.63	133.61	134.09	809457
2014-12-22	134.54	137.06	134.35	136.93	231795
2014-12-23	136.93	137.51	135.89	136.39	219920
2014-12-24	136.41	137.80	135.90	136.26	89228
2014-12-26	136.21	137.09	136.21	136.46	104687
2014-12-29	136.58	137.46	136.50	137.18	278274
2014-12-30	136.51	137.33	136.02	136.34	187004
2014-12-31	136.82	137.77	133.26	133.46	311250
2015-01-02	134.42	135.80	133.37	135.74	250622
2015-01-05	135.24	137.64	135.02	137.58	500200
2015-01-06	138.27	139.55	137.78	139.38	563008
2015-01-07	139.82	142.49	138.16	142.30	347528
2015-01-08	142.30	142.94	141.10	141.68	419301
2015-01-09	141.70	142.71	140.50	141.81	310324
2015-01-12	141.97	143.31	141.97	142.65	266083
2015-01-13	143.01	143.69	141.22	141.89	353237
2015-01-14	141.16	143.50	140.78	143.11	394928
2015-01-15	143.12	143.91	142.43	142.98	243735
2015-01-16	142.99	144.52	142.25	144.24	295257
2015-01-20	144.30	144.87	142.50	143.16	283438
2015-01-21	142.86	143.36	141.61	143.12	213366
2015-01-22	143.58	146.00	143.32	145.68	309365
2015-01-23	146.29	146.70	144.73	145.07	182831
2015-01-26	144.70	147.89	143.69	147.88	327201
2015-01-27	147.40	148.46	146.53	147.24	257975
2015-01-28	147.94	148.31	146.68	146.75	274060
2015-01-29	146.74	147.61	145.60	147.40	238147
2015-01-30	146.73	147.14	143.63	143.77	969006
2015-02-02	144.23	144.33	141.02	143.86	399407
2015-02-03	143.86	145.58	142.75	145.52	226577
2015-02-04	145.10	145.50	144.16	144.72	265607
2015-02-05	145.81	147.14	144.79	147.04	198787
2015-02-06	146.96	147.04	141.29	142.30	446277
2015-02-09	142.54	143.20	141.24	141.41	165750
2015-02-10	142.02	142.46	140.17	142.37	256882
2015-02-11	143.57	144.28	140.46	142.24	240445
2015-02-12	142.76	144.57	141.75	144.54	301988
2015-02-13	144.17	144.42	142.90	143.96	354178
2015-02-17	143.24	145.49	143.24	143.58	372909
2015-02-18	143.44	145.00	142.15	144.84	334846
2015-02-19	144.22	144.50	141.90	142.23	340819
2015-02-20	141.63	144.48	141.13	144.24	266211
2015-02-23	144.40	145.51	143.58	145.42	285740
2015-02-24	144.31	144.44	142.35	143.01	403767
2015-02-25	142.85	144.12	141.99	142.53	285913
2015-02-26	142.70	143.07	140.51	140.57	242466
2015-02-27	140.92	142.54	139.71	142.03	377939
2015-03-02	142.04	144.53	141.66	142.67	379611
2015-03-03	142.42	143.00	140.73	141.68	246683
2015-03-04	141.92	142.26	140.46	140.91	246196
2015-03-05	141.88	143.12	140.63	141.85	264378
2015-03-06	140.19	140.19	136.60	137.11	342884
2015-03-09	138.02	139.07	137.76	138.71	302019
2015-03-10	138.23	138.79	137.66	138.02	346462
2015-03-11	138.41	140.21	137.91	139.70	401196
2015-03-12	139.93	141.97	139.86	141.12	323121
2015-03-13	140.91	141.90	139.88	141.72	340380
2015-03-16	142.53	144.66	142.01	143.52	497377
2015-03-17	143.30	144.53	142.70	143.69	378349
2015-03-18	142.85	147.24	142.10	146.70	443628
2015-03-19	146.02	148.00	145.78	146.40	407062
2015-03-20	146.69	149.61	146.56	149.44	773546
2015-03-23	149.42	151.11	148.71	150.27	526891
2015-03-24	150.17	150.26	148.74	148.86	406355
2015-03-25	149.03	149.54	145.59	145.75	348453
2015-03-26	145.60	145.98	144.33	144.93	344268
2015-03-27	144.86	146.04	144.83	145.66	241930
2015-03-30	145.94	148.92	145.68	148.86	389753
2015-03-31	148.71	149.30	146.61	147.21	606862
2015-04-01	147.20	147.48	144.89	146.43	398137
2015-04-02	146.17	149.03	146.17	148.45	279303
2015-04-06	148.30	150.49	148.29	149.20	382623
2015-04-07	149.05	149.05	146.07	146.12	332336
2015-04-08	146.25	147.06	146.21	146.76	244928
2015-04-09	146.41	146.41	142.56	142.84	384852
2015-04-10	144.15	145.06	142.00	142.42	397180
2015-04-13	142.56	142.86	141.02	141.02	302942
2015-04-14	141.70	142.48	141.13	141.23	334526
2015-04-15	141.34	141.79	139.26	139.38	315725
2015-04-16	139.01	140.28	138.38	139.25	355725
2015-04-17	138.81	139.63	137.31	139.02	371337
2015-04-20	139.27	140.14	138.80	139.55	289974
2015-04-21	140.33	141.23	139.34	140.21	272030
2015-04-22	140.18	141.47	139.95	140.45	207002
2015-04-23	140.04	140.99	139.74	140.27	228571
2015-04-24	140.73	141.44	139.63	140.42	233453
2015-04-27	140.64	141.50	140.04	140.44	421406
2015-04-28	140.20	140.27	139.00	139.25	243198
2015-04-29	137.86	138.83	136.17	136.68	292282
2015-04-30	136.31	136.87	132.65	133.67	661692
2015-05-01	134.20	136.01	133.65	135.06	288266
2015-05-04	135.28	136.60	134.64	134.98	268431
2015-05-05	134.57	134.85	132.21	132.50	386056
2015-05-06	132.48	133.21	130.99	131.90	286159
2015-05-07	132.09	134.40	131.57	134.00	319434
2015-05-08	135.36	136.33	133.80	134.03	398762
2015-05-11	133.74	134.79	131.67	132.28	306659
2015-05-12	131.18	133.48	130.13	133.05	239296
2015-05-13	134.04	134.86	130.59	130.98	535646
2015-05-14	131.24	134.87	131.24	134.81	358067
2015-05-15	135.25	136.74	134.78	136.56	368574
2015-05-18	135.74	137.06	135.28	136.59	375824
2015-05-19	136.57	137.01	135.88	136.51	251169
2015-05-20	136.76	137.41	135.81	135.85	303023
2015-05-21	135.88	136.19	134.31	135.02	230577
2015-05-22	134.50	136.34	134.39	135.21	159151
2015-05-26	134.46	135.35	133.80	134.55	444177
2015-05-27	134.49	135.89	134.11	135.58	249228
2015-05-28	135.13	136.26	134.66	135.66	340057
2015-05-29	135.99	135.99	134.11	134.47	791926
2015-06-01	134.50	136.90	134.00	136.45	645248
2015-06-02	135.92	135.97	133.91	134.33	292204
2015-06-03	134.57	134.67	131.56	132.01	498018
2015-06-04	131.79	132.37	131.06	131.43	343445
2015-06-05	129.82	131.23	129.13	130.39	351556
2015-06-08	130.76	131.57	129.51	130.93	242723
2015-06-09	130.76	131.47	129.28	129.42	292637
2015-06-10	129.44	131.38	128.81	130.27	265035
2015-06-11	130.71	131.94	130.63	131.40	849639
2015-06-12	131.35	131.89	130.61	131.48	268223
2015-06-15	131.13	131.70	130.49	131.30	341489
2015-06-16	131.15	132.80	130.88	132.68	415473
2015-06-17	133.06	134.39	131.80	134.06	452859
2015-06-18	133.66	135.86	133.19	135.26	371386
2015-06-19	134.79	135.00	132.21	133.78	577699
2015-06-22	133.85	134.63	132.67	132.74	560787
2015-06-23	132.50	133.80	131.29	131.61	317876
2015-06-24	131.81	133.14	130.75	130.85	270428
2015-06-25	130.68	132.52	129.17	129.40	267922
2015-06-26	129.50	131.00	128.06	130.50	637364
2015-06-29	130.29	131.58	127.69	127.84	255522
2015-06-30	128.50	129.45	127.48	128.09	425544
2015-07-01	128.48	130.48	127.74	130.45	365179
2015-07-02	132.04	133.22	130.67	130.99	254118
2015-07-06	130.33	132.76	129.34	132.59	401966
2015-07-07	132.99	134.82	132.54	134.29	340579
2015-07-08	133.64	134.69	132.96	134.47	274606
2015-07-09	134.94	135.26	132.99	133.37	241011
2015-07-10	134.06	135.62	133.52	134.06	374715
2015-07-13	135.08	136.05	133.72	134.53	172496
2015-07-14	134.74	135.43	133.97	134.25	278420
2015-07-15	133.92	135.58	132.98	134.60	482279
2015-07-16	134.89	137.00	134.89	136.55	235148
2015-07-17	136.70	136.80	135.22	135.90	313420
2015-07-20	135.64	136.39	134.47	136.31	248865
2015-07-21	136.35	137.00	135.09	135.23	277768
2015-07-22	135.63	136.22	135.28	135.55	285909
2015-07-23	135.59	135.90	133.22	133.84	334017
2015-07-24	133.76	135.21	133.22	134.47	272767
2015-07-27	134.88	135.76	133.31	134.03	368535
2015-07-28	134.14	135.40	133.59	134.99	235214
2015-07-29	134.95	136.56	134.00	136.41	259234
2015-07-30	135.59	136.68	135.48	136.56	276998
2015-07-31	137.65	138.86	136.70	136.79	512691
2015-08-03	136.82	139.08	136.72	139.05	315309
2015-08-04	139.33	139.40	137.16	137.41	209212
2015-08-05	137.73	138.99	135.92	136.18	410396
2015-08-06	136.99	138.36	134.13	135.76	495398
2015-08-07	135.67	136.86	134.54	136.61	298558
2015-08-10	137.16	137.92	134.38	134.80	397578
2015-08-11	134.80	136.24	134.46	135.33	523344
2015-08-12	135.06	136.21	134.36	136.03	404529
2015-08-13	135.72	137.19	133.82	136.56	208672
2015-08-14	136.08	137.05	134.56	137.00	217792
2015-08-17	137.03	138.21	136.00	138.16	312824
2015-08-18	137.99	138.52	137.24	137.91	313968
2015-08-19	137.00	137.94	136.52	136.72	324037
2015-08-20	136.69	137.31	135.24	135.81	359907
2015-08-21	134.85	136.07	133.92	134.00	429790
2015-08-24	130.11	132.08	127.38	127.58	479717
2015-08-25	130.31	130.36	124.87	124.96	589238
2015-08-26	127.23	130.95	126.02	130.39	725380
2015-08-27	131.42	134.70	130.85	133.21	639777
2015-08-28	132.98	133.33	131.75	132.70	378030
2015-08-31	132.49	132.62	128.91	129.08	516967
2015-09-01	127.12	128.81	125.57	126.47	340198
2015-09-02	127.39	128.62	126.51	127.66	277526
2015-09-03	128.63	129.45	127.90	128.31	290530
2015-09-04	127.52	127.83	125.09	126.27	342813
2015-09-08	127.84	128.49	126.75	128.15	234195
2015-09-09	129.30	129.79	126.02	126.27	249152
2015-09-10	125.43	128.19	125.43	126.73	365605
2015-09-11	126.59	129.53	126.56	129.36	294765
2015-09-14	129.73	129.93	128.89	129.57	316609
2015-09-15	130.00	131.88	128.94	131.80	520062
2015-09-16	131.63	134.18	131.50	133.87	479758
2015-09-17	133.59	136.92	132.80	134.62	362247
2015-09-18	132.43	136.22	132.43	134.75	615589
2015-09-21	134.75	137.03	134.50	136.08	347852
2015-09-22	134.85	135.92	133.54	133.77	410231
2015-09-23	133.84	135.25	133.16	134.33	339247
2015-09-24	134.29	135.86	132.39	133.61	574919
2015-09-25	134.12	135.59	133.23	134.76	419234
2015-09-28	134.29	134.69	132.90	133.51	635924
2015-09-29	133.75	135.29	132.70	135.19	662423
2015-09-30	136.00	136.77	135.15	136.45	652083
2015-10-01	136.79	137.21	133.98	135.60	684801
2015-10-02	134.81	137.52	134.32	137.52	468610
2015-10-05	138.52	139.71	137.92	139.61	353928
2015-10-06	139.55	140.01	138.27	138.61	418311
2015-10-07	138.77	141.41	138.53	141.26	474554
2015-10-08	141.49	143.42	140.37	142.81	458438
2015-10-09	142.45	143.64	141.10	142.03	370297
2015-10-12	141.14	142.94	140.16	142.05	361442
2015-10-13	141.68	142.20	140.83	141.41	596639
2015-10-14	141.60	141.80	139.23	139.54	362151
2015-10-15	139.70	142.10	139.35	141.55	365215
2015-10-16	141.56	143.77	141.55	143.51	418785
2015-10-19	142.97	145.30	142.97	145.27	311092
2015-10-20	144.70	145.42	144.05	144.86	332986
2015-10-21	145.53	145.58	142.11	143.51	1026867
2015-10-22	143.53	144.77	143.10	144.35	468664
2015-10-23	143.78	144.10	142.04	143.00	413144
2015-10-26	143.07	143.62	142.11	143.23	378352
2015-10-27	142.78	143.85	142.19	143.10	450864
2015-10-28	143.41	144.27	141.23	144.01	499807
2015-10-29	143.12	143.96	142.39	143.58	221770
2015-10-30	143.86	144.40	142.76	143.49	792280
2015-11-02	143.47	147.40	142.85	147.40	528504
2015-11-03	146.78	146.78	145.12	145.51	354887
2015-11-04	145.72	146.12	144.60	145.22	280214
2015-11-05	140.89	148.97	140.89	148.32	647729
2015-11-06	147.06	147.98	143.49	144.13	790201
2015-11-09	143.71	144.89	141.05	142.80	416206
2015-11-10	142.93	144.65	142.93	144.29	258170
2015-11-11	144.48	145.79	143.65	145.21	309014
2015-11-12	144.90	145.78	143.14	143.15	272822
2015-11-13	143.63	144.08	141.50	141.93	315804
2015-11-16	141.66	143.63	141.16	143.51	227342
2015-11-17	143.15	145.96	143.15	144.66	201194
2015-11-18	144.86	146.45	143.61	146.37	247853
2015-11-19	146.30	147.62	145.90	146.64	226295
2015-11-20	147.09	148.30	146.60	147.24	336391
2015-11-23	147.02	148.28	146.73	147.11	136317
2015-11-24	146.11	146.48	144.34	145.81	266360
2015-11-25	145.98	146.72	144.89	146.02	278688
2015-11-27	145.74	148.10	145.74	147.90	148180
2015-11-30	148.40	148.64	145.89	146.52	340530
2015-12-01	147.26	147.81	146.85	147.66	268942
2015-12-02	146.85	147.47	143.76	144.01	288709
2015-12-03	143.95	144.19	141.34	141.59	239869
2015-12-04	142.24	145.26	142.08	144.73	216295
2015-12-07	144.44	145.56	143.23	144.29	209223
2015-12-08	144.44	145.16	143.51	144.69	188043
2015-12-09	143.94	145.42	143.17	144.23	253358
2015-12-10	144.24	145.01	141.68	141.68	288238
2015-12-11	140.29	142.50	140.11	142.27	344697
2015-12-14	142.08	144.22	141.10	144.18	401071
2015-12-15	144.68	146.64	144.68	146.00	419602
2015-12-16	146.59	149.11	146.09	148.65	247321
2015-12-17	148.73	149.30	147.40	148.46	302320
2015-12-18	148.39	148.79	146.97	147.24	904247
2015-12-21	149.14	149.48	146.97	147.86	393778
2015-12-22	148.24	149.34	147.67	147.75	253774
2015-12-23	148.09	148.35	146.66	147.67	393268
2015-12-24	147.51	148.31	146.92	147.75	116372
2015-12-28	147.66	149.67	147.09	149.64	221863
2015-12-29	150.00	150.54	149.25	149.96	210500
2015-12-30	149.03	149.54	148.02	148.13	265595
2015-12-31	148.04	148.78	146.05	146.10	366686
2016-01-04	145.17	145.61	143.46	144.86	443472
2016-01-05	145.14	147.04	144.16	146.54	492504
2016-01-06	146.25	147.55	146.00	147.44	273790
2016-01-07	145.29	146.55	144.95	145.03	316601
2016-01-08	145.72	146.38	144.60	145.27	502605
2016-01-11	145.84	147.11	145.29	146.24	335139
2016-01-12	147.38	147.38	145.26	146.41	399346
2016-01-13	146.65	148.27	145.74	146.81	573644
2016-01-14	147.13	148.49	146.53	147.05	377825
2016-01-15	146.32	147.48	144.42	146.74	422536
2016-01-19	147.25	149.30	147.12	148.34	500667
2016-01-20	147.22	147.83	141.81	145.51	459215
2016-01-21	146.25	148.14	144.97	145.72	478008
2016-01-22	147.48	151.24	146.75	150.29	365278
2016-01-25	149.28	150.53	147.09	148.86	908898
2016-01-26	148.89	150.49	148.56	150.15	893619
2016-01-27	150.05	150.05	147.08	148.09	609725
2016-01-28	148.19	149.42	146.50	147.83	642068
2016-01-29	148.90	151.99	148.02	150.83	14539241
2016-02-01	151.00	153.32	150.27	151.98	953574
2016-02-02	152.09	152.93	149.03	150.41	715707
2016-02-03	150.97	152.89	149.99	152.34	620942
2016-02-04	151.53	152.84	150.14	151.49	497210
2016-02-05	150.68	151.37	149.85	150.71	623404
2016-02-08	149.08	149.63	145.01	147.24	488250
2016-02-09	146.12	148.44	145.06	146.77	678078
2016-02-10	146.00	148.70	143.71	146.70	694119
2016-02-11	144.83	146.21	144.47	144.82	513947
2016-02-12	147.09	148.04	143.66	144.89	666702
2016-02-16	146.20	148.97	144.91	148.91	582869
2016-02-17	149.44	150.54	147.72	148.19	600154
2016-02-18	148.34	151.00	146.43	148.03	559781
2016-02-19	147.30	148.15	146.36	146.90	1520578
2016-02-22	148.10	149.44	147.36	147.62	398033
2016-02-23	147.48	149.89	147.15	147.41	388727
2016-02-24	146.40	148.04	146.04	146.69	405732
2016-02-25	147.72	150.65	147.72	150.43	920140
2016-02-26	150.61	150.61	148.38	148.44	410572
2016-02-29	148.67	150.15	148.02	148.06	449883
2016-03-01	149.19	151.37	149.00	151.31	309917
2016-03-02	148.90	150.46	148.84	150.30	637811
2016-03-03	150.54	151.49	149.10	150.21	558078
2016-03-04	150.08	150.61	148.60	149.65	569154
2016-03-07	149.25	149.86	148.51	149.22	426791
2016-03-08	149.38	150.24	148.66	149.71	439375
2016-03-09	150.28	151.01	149.14	149.66	315138
2016-03-10	150.32	151.44	148.91	150.38	277017
2016-03-11	151.82	152.33	151.29	152.29	290442
2016-03-14	152.01	154.98	151.54	152.98	364940
2016-03-15	152.05	154.52	152.05	153.01	313924
2016-03-16	152.77	155.56	151.63	154.84	425791
2016-03-17	155.30	159.79	154.90	158.96	640704
2016-03-18	159.15	159.15	155.47	155.59	807783
2016-03-21	155.39	156.54	154.01	154.08	383193
2016-03-22	154.08	154.29	153.00	153.72	399872
2016-03-23	153.71	154.04	152.03	152.13	500504
2016-03-24	151.93	152.57	151.23	152.42	506893
2016-03-28	152.74	153.50	151.70	152.98	449340
2016-03-29	153.46	156.47	152.81	156.20	483705
2016-03-30	156.53	157.00	155.41	155.94	274932
2016-03-31	155.89	156.25	154.90	156.05	420430
2016-04-01	155.39	157.56	154.99	157.09	390950
2016-04-04	157.11	158.09	156.22	156.87	338637
2016-04-05	156.33	156.98	155.61	155.74	268591
2016-04-06	155.43	157.29	154.80	157.15	490349
2016-04-07	156.65	157.20	155.14	155.86	342245
2016-04-08	156.16	157.33	155.57	156.11	346735
2016-04-11	156.24	156.68	155.51	155.91	251787
2016-04-12	156.28	157.14	154.78	155.89	273893
2016-04-13	156.40	156.59	153.73	154.70	372509
2016-04-14	154.44	155.33	154.01	154.25	205895
2016-04-15	154.01	155.78	153.97	155.48	329501
2016-04-18	155.21	155.74	154.26	155.74	209715
2016-04-19	156.09	156.10	155.20	155.39	338449
2016-04-20	155.26	155.92	153.16	153.28	201010
2016-04-21	152.83	153.04	149.25	149.75	394018
2016-04-22	150.46	151.47	149.34	150.82	316058
2016-04-25	150.10	152.59	150.10	152.38	265572
2016-04-26	153.02	154.23	152.01	153.46	260977
2016-04-27	154.05	155.05	152.93	154.56	368291
2016-04-28	153.28	154.72	153.03	153.54	225324
2016-04-29	152.65	153.21	150.84	152.08	466604
2016-05-02	152.72	154.66	152.43	154.32	217399
2016-05-03	153.67	155.04	153.52	154.69	338929
2016-05-04	154.52	157.23	153.60	156.80	381411
2016-05-05	156.16	157.99	154.28	157.06	347688
2016-05-06	155.60	157.57	154.79	157.56	429942
2016-05-09	157.83	159.65	157.42	159.46	526066
2016-05-10	160.41	160.47	158.48	158.98	267506
2016-05-11	158.88	158.88	154.49	155.57	393146
2016-05-12	155.58	157.16	154.10	156.56	313404
2016-05-13	156.22	156.22	153.51	155.25	384404
2016-05-16	155.55	157.02	155.00	156.80	281133
2016-05-17	156.38	156.96	152.39	153.01	349719
2016-05-18	152.60	152.91	149.68	151.04	391036
2016-05-19	150.10	151.22	148.40	150.63	326803
2016-05-20	151.71	152.67	150.69	152.61	368394
2016-05-23	152.71	153.60	151.45	151.58	275231
2016-05-24	152.57	154.09	152.57	153.25	434215
2016-05-25	153.32	153.36	151.44	152.39	344394
2016-05-26	152.38	153.65	151.81	153.30	201306
2016-05-27	153.71	154.61	153.26	153.60	186154
2016-05-31	153.95	153.95	152.27	153.19	303651
2016-06-01	153.25	154.22	152.54	153.86	363689
2016-06-02	153.42	154.79	152.99	154.79	260090
2016-06-03	155.66	156.82	154.85	155.70	280430
2016-06-06	156.30	156.91	154.13	155.16	347527
2016-06-07	155.76	156.29	155.09	155.17	242519
2016-06-08	155.37	156.10	154.66	155.81	346431
2016-06-09	156.01	157.69	155.84	157.12	392594
2016-06-10	156.55	157.86	155.45	157.02	258658
2016-06-13	157.50	158.91	154.49	156.70	350044
2016-06-14	156.81	156.91	155.62	156.20	284995
2016-06-15	156.05	157.80	155.78	157.13	337612
2016-06-16	156.74	158.85	156.23	158.77	333336
2016-06-17	158.50	158.50	156.49	157.32	696250
2016-06-20	157.03	158.30	156.49	156.67	342558
2016-06-21	156.67	157.71	156.01	157.09	248678
2016-06-22	157.32	157.68	156.52	157.14	230147
2016-06-23	158.06	158.91	156.94	157.77	194686
2016-06-24	153.07	158.76	152.85	156.80	707906
2016-06-27	156.01	159.60	155.78	159.11	395601
2016-06-28	160.29	162.49	159.68	162.43	431219
2016-06-29	163.16	164.48	163.16	163.98	402430
2016-06-30	164.34	165.62	162.77	165.55	438815
2016-07-01	166.38	166.89	165.05	165.73	255569
2016-07-05	166.07	168.36	165.73	168.22	343506
2016-07-06	167.44	168.76	166.91	168.44	576374
2016-07-07	167.97	167.97	164.86	166.30	336063
2016-07-08	167.05	167.89	166.28	167.81	343578
2016-07-11	167.90	168.77	166.50	168.17	323010
2016-07-12	168.09	168.09	165.44	166.75	336607
2016-07-13	166.74	167.77	166.33	167.61	278696
2016-07-14	166.78	167.77	164.70	165.27	463077
2016-07-15	165.75	166.20	164.74	166.05	324910
2016-07-18	165.96	166.59	165.18	165.95	231269
2016-07-19	166.00	166.88	165.07	166.83	223990
2016-07-20	166.91	166.91	165.91	166.16	367343
2016-07-21	165.77	166.82	164.84	166.47	445751
2016-07-22	166.40	167.78	166.33	167.12	343594
2016-07-25	167.43	167.93	166.02	167.35	373005
2016-07-26	167.65	167.78	166.21	166.65	304536
2016-07-27	166.78	166.78	164.36	165.81	246258
2016-07-28	165.92	169.28	165.92	168.71	337702
2016-07-29	168.66	171.08	168.11	169.70	496543
2016-08-01	169.95	170.62	169.51	170.35	246766
2016-08-02	169.41	169.80	167.30	167.47	498783
2016-08-03	167.77	167.77	165.84	166.57	321422
2016-08-04	166.93	166.93	165.48	165.48	262105
2016-08-05	166.80	167.12	163.51	164.43	469014
2016-08-08	164.43	164.43	161.80	162.44	439521
2016-08-09	162.61	163.24	161.03	162.74	388397
2016-08-10	163.00	163.40	161.78	162.19	369804
2016-08-11	162.32	162.32	159.15	159.83	324195
2016-08-12	159.74	161.90	159.74	160.22	251955
2016-08-15	160.40	161.00	159.44	159.60	226274
2016-08-16	159.29	159.40	156.92	157.28	421887
2016-08-17	157.51	158.78	156.45	158.71	361199
2016-08-18	159.01	159.60	158.06	158.73	292084
2016-08-19	158.18	159.14	157.50	157.84	451035
2016-08-22	157.58	158.89	157.33	157.96	372498
2016-08-23	158.52	158.85	157.09	157.51	279602
2016-08-24	157.82	158.13	156.21	157.89	243943
2016-08-25	158.06	159.66	157.74	159.55	430245
2016-08-26	159.92	161.25	158.25	159.10	590174
2016-08-29	160.15	162.06	159.97	160.65	379719
2016-08-30	160.92	161.43	158.25	159.20	325203
2016-08-31	159.04	159.39	157.21	159.00	645576
2016-09-01	158.87	159.08	157.38	158.07	259880
2016-09-02	158.51	161.00	158.48	159.48	269370
2016-09-06	159.44	160.17	158.12	160.16	606286
2016-09-07	159.96	160.89	159.04	160.83	362715
2016-09-08	159.98	160.75	158.97	160.47	816588
2016-09-09	158.81	159.39	154.48	154.48	467370
2016-09-12	154.66	158.71	154.66	158.06	617481
2016-09-13	157.09	157.64	154.03	154.42	552811
2016-09-14	154.43	155.33	153.99	154.56	299471
2016-09-15	154.15	155.15	153.95	154.96	222663
2016-09-16	154.24	155.16	153.73	155.10	642236
2016-09-19	155.42	156.48	155.42	155.16	214132
2016-09-20	156.00	156.03	154.18	154.20	247758
2016-09-21	154.14	155.84	152.16	155.68	402162
2016-09-22	156.63	158.62	156.63	158.56	356726
2016-09-23	157.84	159.58	156.19	158.90	304334
2016-09-26	158.69	160.15	158.35	159.50	286652
2016-09-27	159.74	160.15	158.17	158.39	312580
2016-09-28	158.27	159.01	157.80	158.80	340231
2016-09-29	157.61	158.03	155.06	155.32	322963
2016-09-30	156.25	156.59	153.90	153.93	698000
2016-10-03	152.26	153.41	147.78	148.08	1058966
2016-10-04	147.97	148.03	145.73	147.00	973588
2016-10-05	147.41	147.84	143.53	144.74	587696
2016-10-06	144.10	145.76	143.19	144.70	352291
2016-10-07	145.63	147.14	144.33	145.20	542870
2016-10-10	145.70	146.87	145.06	145.74	249624
2016-10-11	145.18	146.30	143.54	144.20	478026
2016-10-12	144.18	146.66	144.02	146.39	430292
2016-10-13	145.72	148.80	145.50	148.74	561333
2016-10-14	148.78	149.38	147.18	147.25	411026
2016-10-17	147.25	148.49	147.20	147.30	233526
2016-10-18	147.72	148.59	146.81	147.10	276341
2016-10-19	147.39	147.88	146.48	147.76	330317
2016-10-20	147.50	147.62	145.71	146.96	381244
2016-10-21	145.97	147.79	145.90	147.35	333806
2016-10-24	148.00	149.01	146.99	148.10	279477
2016-10-25	147.53	148.39	146.93	147.85	400802
2016-10-26	147.55	147.55	145.34	146.28	439491
2016-10-27	146.08	146.08	142.18	143.15	325708
2016-10-28	143.49	144.79	142.81	143.71	468355
2016-10-31	144.51	145.38	143.18	145.23	752180
2016-11-01	144.86	144.86	141.48	141.88	464247
2016-11-02	142.10	142.99	140.10	140.52	559875
2016-11-03	139.24	139.24	134.39	137.31	1111869
2016-11-04	137.54	138.42	136.42	138.24	929679
2016-11-07	139.73	141.86	139.04	141.76	504126
2016-11-08	141.41	142.49	140.60	142.15	408180
2016-11-09	139.14	139.95	136.04	139.04	563799
2016-11-10	139.37	139.37	135.25	136.98	603144
2016-11-11	136.71	139.73	136.71	137.35	361790
2016-11-14	136.90	139.60	135.85	138.98	666906
2016-11-15	139.16	140.83	137.12	138.00	484971
2016-11-16	138.15	138.85	136.93	138.17	317110
2016-11-17	138.07	139.21	137.30	137.36	405739
2016-11-18	137.32	138.21	136.81	137.81	526889
2016-11-21	138.45	139.30	138.04	138.61	417017
2016-11-22	138.71	140.98	138.61	140.74	341855
2016-11-23	140.08	140.72	139.07	140.15	295418
2016-11-25	140.39	141.91	140.22	140.98	131128
2016-11-28	140.62	142.32	140.43	141.17	263173
2016-11-29	141.15	142.61	141.03	141.80	369259
2016-11-30	140.82	141.67	139.40	140.42	581940
2016-12-01	139.57	140.11	136.76	137.22	527404
2016-12-02	138.01	140.56	137.61	138.29	384457
2016-12-05	138.07	139.75	137.82	139.45	343703
2016-12-06	140.01	140.97	138.84	139.95	315911
2016-12-07	140.46	142.06	140.46	141.84	390113
2016-12-08	140.95	141.97	139.42	141.78	366914
2016-12-09	141.69	143.45	140.94	141.49	280970
2016-12-12	140.83	142.14	140.54	141.35	396547
2016-12-13	142.29	143.00	140.33	142.09	650780
2016-12-14	142.53	142.83	138.55	138.61	473721
2016-12-15	138.40	140.25	137.59	138.08	346168
2016-12-16	139.33	141.32	139.21	140.26	801357
2016-12-19	141.43	142.90	140.71	142.09	318800
2016-12-20	141.48	142.75	140.90	142.14	275369
2016-12-21	142.37	143.47	139.73	139.80	351608
2016-12-22	139.28	139.82	137.93	139.71	299342
2016-12-23	140.08	140.33	139.09	139.66	222434
2016-12-27	139.52	140.70	139.36	140.10	312236
2016-12-28	140.02	140.30	138.26	137.95	358176
2016-12-29	138.28	140.29	137.95	140.05	471641
2016-12-30	139.97	142.81	139.74	142.11	440017
2017-01-03	142.92	143.44	141.51	143.40	518619
2017-01-04	143.61	144.59	143.19	144.22	410104
2017-01-05	143.09	145.48	142.03	145.29	451041
2017-01-06	144.73	145.80	144.03	144.49	414016
2017-01-09	144.94	145.01	142.54	142.68	365009
2017-01-10	142.41	142.48	140.79	141.19	394370
2017-01-11	141.01	141.87	139.60	139.77	309445
2017-01-12	139.77	140.65	138.89	140.62	329599
2017-01-13	140.09	140.88	139.34	140.18	300683
2017-01-17	140.69	141.50	140.58	141.29	378542
2017-01-18	141.56	141.72	140.36	141.53	289062
2017-01-19	141.00	141.00	138.98	139.25	279025
2017-01-20	139.39	140.82	139.25	140.72	313214
2017-01-23	140.21	142.00	140.21	141.72	259426
2017-01-24	141.74	142.42	140.38	140.96	411316
2017-01-25	141.12	141.58	140.01	140.77	414768
2017-01-26	140.85	141.62	140.29	140.80	295271
2017-01-27	141.28	141.28	139.17	139.69	279484
2017-01-30	139.05	139.89	138.35	139.14	319991
2017-01-31	139.44	140.75	139.33	140.43	1552153
2017-02-01	139.73	140.48	137.04	137.50	557859
2017-02-02	137.75	140.12	137.71	140.11	434185
2017-02-03	140.82	141.25	139.27	139.94	325240
2017-02-06	139.91	140.50	139.35	139.79	253304
2017-02-07	140.19	140.68	139.11	139.68	315050
2017-02-08	139.74	140.69	139.40	140.33	297576
2017-02-09	140.47	142.08	140.02	142.02	283495
2017-02-10	141.60	142.99	141.54	142.96	251891
2017-02-13	143.32	143.32	141.54	142.95	347106
2017-02-14	142.12	143.00	140.01	141.08	512118
2017-02-15	140.10	140.84	139.13	139.98	489344
2017-02-16	140.34	141.50	140.15	140.50	304694
2017-02-17	140.91	141.20	139.26	140.66	378090
2017-02-21	140.51	142.68	140.16	142.50	440724
2017-02-22	142.27	143.24	140.62	141.55	350817
2017-02-23	142.21	142.77	141.32	142.40	357484
2017-02-24	142.67	142.67	141.32	142.34	332538
2017-02-27	142.69	143.79	141.60	142.22	362891
2017-02-28	142.33	142.33	140.12	140.73	418551
2017-03-01	139.89	140.00	138.30	138.97	627133
2017-03-02	138.37	138.55	136.20	136.76	584793
2017-03-03	137.12	137.18	134.08	135.02	549367
2017-03-06	135.01	135.01	134.00	134.30	416170
2017-03-07	134.39	134.77	132.91	133.39	322991
2017-03-08	132.65	133.15	130.16	130.50	540064
2017-03-09	130.56	131.24	127.29	126.46	523003
2017-03-10	127.33	128.18	126.02	126.98	659274
2017-03-13	128.58	128.58	126.99	128.32	597730
2017-03-14	128.00	130.06	127.61	129.62	654038
2017-03-15	129.90	133.59	129.62	133.02	527112
2017-03-16	132.70	133.36	132.24	133.00	555027
2017-03-17	133.72	134.90	132.91	134.75	1347727
2017-03-20	134.71	135.50	133.87	134.44	545817
2017-03-21	134.38	135.09	133.71	134.67	691347
2017-03-22	134.68	135.58	131.91	133.11	658667
2017-03-23	133.00	135.92	132.81	134.73	485268
2017-03-24	134.76	135.52	134.41	134.80	395625
2017-03-27	134.47	135.87	132.26	132.74	675174
2017-03-28	132.73	133.55	131.36	133.26	519016
2017-03-29	132.97	133.70	132.43	133.15	491404
2017-03-30	132.94	133.54	132.01	133.34	289951
2017-03-31	133.34	134.00	132.36	133.50	416920
2017-04-03	133.50	134.85	133.42	133.84	406028
2017-04-04	133.62	134.27	133.00	133.11	345175
2017-04-05	133.43	133.84	132.71	133.11	278371
2017-04-06	132.77	133.70	132.23	133.11	341645
2017-04-07	133.08	133.56	132.45	132.73	393161
2017-04-10	132.67	134.31	132.32	133.95	347687
2017-04-11	134.00	135.79	133.94	135.08	410708
2017-04-12	134.53	135.38	134.39	134.87	424400
2017-04-13	135.06	135.28	134.38	134.74	344519
2017-04-17	134.82	136.47	134.82	136.45	319038
2017-04-18	136.35	137.23	136.21	137.05	347775
2017-04-19	137.18	138.12	136.76	137.48	334961
2017-04-20	137.66	137.66	136.38	137.22	288377
2017-04-21	137.06	137.29	135.92	136.18	304637
2017-04-24	136.79	136.90	132.41	133.75	483336
2017-04-25	133.87	134.72	133.25	134.61	366431
2017-04-26	134.24	134.78	132.46	132.56	731750
2017-04-27	133.11	134.21	132.71	133.16	489035
2017-04-28	132.66	132.90	130.09	130.89	670675
2017-05-01	131.23	133.19	130.03	133.16	503575
2017-05-02	133.27	135.52	132.73	133.81	639952
2017-05-03	134.04	134.09	131.66	132.30	599652
2017-05-04	133.63	135.50	128.60	131.40	811834
2017-05-05	131.47	133.15	131.25	132.78	404247
2017-05-08	132.94	133.45	130.19	130.44	366806
2017-05-09	130.63	130.68	129.21	130.55	395582
2017-05-10	130.51	132.33	129.94	132.00	379164
2017-05-11	131.48	131.48	129.14	129.72	411682
2017-05-12	129.61	129.76	125.27	125.43	835937
2017-05-15	125.37	127.37	125.03	126.57	618727
2017-05-16	126.44	126.44	122.46	122.46	927576
2017-05-17	122.12	123.86	121.73	122.97	729680
2017-05-18	123.05	124.51	121.87	124.29	710725
2017-05-19	124.53	127.12	123.59	125.59	750687
2017-05-22	125.75	126.71	124.92	126.48	847940
2017-05-23	126.61	126.98	125.33	125.71	532264
2017-05-24	125.78	127.93	125.72	127.40	471877
2017-05-25	127.74	128.60	126.96	127.38	418113
2017-05-26	127.45	127.48	125.52	126.32	407008
2017-05-30	126.09	126.22	123.79	123.82	524817
2017-05-31	123.99	124.51	122.26	122.74	1898372
2017-06-01	122.55	124.75	122.13	124.29	525073
2017-06-02	125.29	125.98	122.99	123.37	541519
2017-06-05	122.88	123.03	121.27	121.73	557168
2017-06-06	121.85	123.03	120.50	122.18	427046
2017-06-07	122.41	125.62	122.29	124.99	570390
2017-06-08	125.39	125.39	122.73	122.88	589867
2017-06-09	122.92	125.20	122.07	124.68	623235
2017-06-12	124.55	127.11	124.55	126.94	577342
2017-06-13	126.62	128.69	125.81	127.88	744514
2017-06-14	128.94	128.97	126.35	126.99	387248
2017-06-15	126.34	128.81	126.34	128.32	480219
2017-06-16	128.59	128.71	124.78	125.37	935870
2017-06-19	125.15	125.64	124.12	124.21	745324
2017-06-20	123.93	125.30	122.57	123.84	535962
2017-06-21	124.05	124.31	122.76	123.33	460436
2017-06-22	123.06	124.51	122.53	124.19	405506
2017-06-23	124.34	126.19	123.48	125.05	1539580
2017-06-26	125.47	129.00	125.47	127.72	605509
2017-06-27	127.15	128.24	126.98	127.44	453554
2017-06-28	127.74	129.00	127.43	128.13	517395
2017-06-29	128.08	129.14	126.89	127.71	500668
2017-06-30	128.23	128.48	125.97	126.39	403743
2017-07-03	127.09	129.38	126.87	129.04	273984
2017-07-05	129.11	129.19	125.72	126.26	604059
2017-07-06	125.93	126.71	124.96	125.38	436418
2017-07-07	125.47	126.73	125.17	126.28	341260
2017-07-10	126.64	126.72	124.70	124.76	471268
2017-07-11	124.74	125.55	122.97	124.84	422551
2017-07-12	125.95	127.70	125.18	125.41	439419
2017-07-13	125.42	126.99	125.32	126.67	322926
2017-07-14	127.33	128.81	126.83	128.27	418791
2017-07-17	128.12	129.57	127.88	129.01	323202
2017-07-18	128.81	129.30	127.69	128.71	454866
2017-07-19	128.93	129.95	128.38	129.93	384933
2017-07-20	130.24	131.16	129.74	130.00	348891
2017-07-21	130.86	131.21	129.15	130.48	326577
2017-07-24	130.74	131.31	128.87	131.26	410934
2017-07-25	131.19	132.24	130.37	132.13	483910
2017-07-26	132.25	133.51	131.66	132.70	387625
2017-07-27	132.56	135.57	131.76	135.03	437437
2017-07-28	135.03	135.59	132.44	132.81	460109
2017-07-31	133.12	133.12	131.18	132.63	762367
2017-08-01	132.95	135.12	132.28	134.40	598488
2017-08-02	134.08	134.08	132.13	132.84	434783
2017-08-03	132.69	134.04	131.80	132.98	448282
2017-08-04	132.88	134.87	132.48	133.64	409154
2017-08-07	133.63	134.14	132.82	133.41	251904
2017-08-08	133.16	134.01	131.57	132.59	338779
2017-08-09	132.88	133.51	132.00	132.75	354881
2017-08-10	132.45	133.00	131.68	132.04	313068
2017-08-11	131.84	132.09	129.12	129.40	365560
2017-08-14	129.21	131.58	128.13	131.06	414239
2017-08-15	131.35	131.35	128.57	129.27	514863
2017-08-16	129.42	130.46	129.38	129.65	493473
2017-08-17	129.48	130.02	128.55	128.55	519021
2017-08-18	128.22	128.22	125.87	126.96	1342179
2017-08-21	126.95	128.66	126.40	128.10	465803
2017-08-22	128.24	128.71	126.80	126.86	433358
2017-08-23	126.72	127.99	126.51	127.58	420936
2017-08-24	127.96	129.73	126.69	126.86	587163
2017-08-25	127.05	128.60	126.39	128.32	419066
2017-08-28	128.29	128.54	125.18	125.41	379820
2017-08-29	125.36	126.04	124.53	125.71	373712
2017-08-30	125.55	126.54	123.92	126.54	276580
2017-08-31	126.87	127.39	126.10	126.93	507690
2017-09-01	127.13	128.92	126.53	128.20	342348
2017-09-05	128.22	129.07	126.91	127.64	341251
2017-09-06	128.02	130.10	127.66	129.32	395324
2017-09-07	129.93	131.50	129.11	130.45	678924
2017-09-08	130.20	130.83	129.20	129.38	403217
2017-09-11	129.65	130.34	129.44	130.25	379488
2017-09-12	130.23	131.20	128.09	128.69	302284
2017-09-13	128.87	128.93	127.53	128.27	365910
2017-09-14	128.27	131.05	128.04	130.97	331648
2017-09-15	130.38	130.98	129.75	130.00	659934
2017-09-18	130.00	130.08	127.16	127.51	338234
2017-09-19	127.64	128.09	125.24	125.38	593320
2017-09-20	125.38	125.81	124.23	123.63	335422
2017-09-21	124.05	124.60	123.53	123.85	295350
2017-09-22	123.90	124.63	122.94	123.14	193555
2017-09-25	123.46	125.32	123.46	124.80	325380
2017-09-26	124.99	126.06	124.40	125.08	408649
2017-09-27	124.74	124.74	122.60	123.98	767731
2017-09-28	123.73	124.55	123.17	124.45	479065
2017-09-29	124.06	125.16	123.58	124.21	325502
2017-10-02	124.50	124.65	123.49	124.03	304042
2017-10-03	124.11	124.64	123.34	124.61	253470
2017-10-04	124.67	125.18	123.91	125.13	192183
2017-10-05	125.43	126.78	125.20	126.09	234091
2017-10-06	125.29	125.79	124.18	125.68	296132
2017-10-09	125.80	126.42	125.47	126.11	3547103
2017-10-10	126.42	127.03	126.05	126.75	276191
2017-10-11	126.81	127.94	126.81	127.82	210004
2017-10-12	127.69	128.63	126.84	128.51	447952
2017-10-13	128.90	130.72	127.88	129.68	598196
2017-10-16	129.20	130.15	128.48	128.81	419989
2017-10-17	128.61	129.80	128.32	129.63	319639
2017-10-18	129.69	130.20	127.21	128.53	529433
2017-10-19	128.70	128.98	126.96	127.23	285862
2017-10-20	127.23	127.23	125.34	125.80	311321
2017-10-23	126.39	126.65	125.15	126.61	251450
2017-10-24	126.47	126.91	124.29	124.90	420726
2017-10-25	124.82	124.97	122.08	123.27	335112
2017-10-26	123.99	123.99	120.07	121.73	687111
2017-10-27	121.04	122.14	119.54	121.45	362549
2017-10-30	121.44	121.99	120.31	120.98	485496
2017-10-31	120.85	121.24	119.37	120.52	755806
2017-11-01	120.63	121.86	119.86	121.70	488622
2017-11-02	122.27	128.22	122.25	128.10	630756
2017-11-03	127.36	127.66	125.73	126.56	614379
2017-11-06	126.51	127.50	126.40	126.92	400458
2017-11-07	127.01	129.33	127.01	128.61	406727
2017-11-08	128.83	130.14	128.20	128.87	289056
2017-11-09	129.29	132.48	128.91	131.44	516303
2017-11-10	131.38	132.26	131.18	132.01	374610
2017-11-13	132.54	133.89	130.49	130.89	530828
2017-11-14	130.51	131.81	130.31	131.81	458977
2017-11-15	131.80	132.50	130.99	131.59	318990
2017-11-16	130.84	132.69	130.84	131.90	405524
2017-11-17	131.49	133.43	131.49	132.50	428098
2017-11-20	132.60	132.74	131.24	131.24	482750
2017-11-21	131.84	131.96	131.19	131.60	353576
2017-11-22	131.21	132.71	131.21	131.75	278195
2017-11-24	132.15	132.82	131.32	131.92	111558
2017-11-27	131.71	131.83	130.58	130.69	237765
2017-11-28	131.20	131.57	129.91	131.12	475993
2017-11-29	131.19	132.85	130.89	132.10	426746
2017-11-30	132.35	133.23	131.83	132.21	577992
2017-12-01	132.92	133.25	131.70	132.54	388261
2017-12-04	132.80	134.52	132.80	133.57	481622
2017-12-05	133.88	133.97	131.40	131.54	408588
2017-12-06	131.94	132.17	129.70	130.09	405942
2017-12-07	129.96	130.84	129.68	129.84	465655
2017-12-08	130.45	130.64	129.37	130.29	282976
2017-12-11	130.47	130.61	129.68	129.79	333818
2017-12-12	130.34	131.41	129.44	130.50	843063
2017-12-13	130.66	131.94	130.19	131.37	463776
2017-12-14	131.50	131.96	130.72	130.73	421317
2017-12-15	131.55	132.67	131.41	132.00	847499
2017-12-18	132.24	134.34	132.24	133.88	355201
2017-12-19	133.65	133.82	131.68	132.03	490366
2017-12-20	132.38	132.78	130.33	130.52	309566
2017-12-21	130.86	130.86	129.27	129.32	384247
2017-12-22	129.83	130.96	129.00	130.39	314388
2017-12-26	130.75	132.46	130.26	132.02	282427
2017-12-27	132.63	133.56	132.11	133.29	309365
2017-12-28	133.16	133.64	132.13	132.61	290989
2017-12-29	132.68	133.14	131.97	132.81	292382
2018-01-02	133.08	133.97	131.47	133.75	346374
2018-01-03	133.75	134.20	132.79	133.25	380666
2018-01-04	133.18	133.53	128.39	128.54	404547
2018-01-05	128.81	129.11	128.15	128.36	347536
2018-01-08	128.45	129.96	128.00	129.91	446952
2018-01-09	129.23	129.57	125.39	125.44	399646
2018-01-10	124.82	124.97	122.92	123.84	543769
2018-01-11	124.21	124.66	123.05	123.21	348610
2018-01-12	123.02	123.18	122.17	122.81	258864
2018-01-16	123.00	124.80	122.00	122.05	446041
2018-01-17	122.54	123.39	121.76	122.80	496948
2018-01-18	122.76	122.76	121.00	122.05	711211
2018-01-19	122.30	122.68	121.24	122.61	475048
2018-01-22	122.66	124.40	122.20	124.37	370888
2018-01-23	124.53	124.99	123.94	124.74	454836
2018-01-24	124.76	124.76	122.85	123.22	419660
2018-01-25	123.21	124.62	122.18	123.16	566754
2018-01-26	123.42	123.88	121.91	122.38	402873
2018-01-29	121.88	122.30	120.22	121.13	370031
2018-01-30	120.99	121.33	119.49	119.51	585886
2018-01-31	119.97	121.49	119.31	120.80	1364516
2018-02-01	120.79	121.64	117.68	117.75	1218513
2018-02-02	116.80	117.51	114.58	115.54	663502
2018-02-05	115.49	117.17	112.32	112.52	529689
2018-02-06	111.09	113.57	109.74	112.22	900763
2018-02-07	112.20	114.20	111.25	111.34	639700
2018-02-08	111.32	112.30	108.10	108.11	657049
2018-02-09	108.86	110.66	106.64	109.91	760870
2018-02-12	110.43	110.91	106.82	110.24	678377
2018-02-13	109.92	110.88	108.21	110.26	929516
2018-02-14	108.30	112.97	106.41	110.82	1018450
2018-02-15	111.09	113.00	111.09	112.10	525091
2018-02-16	111.88	114.77	111.88	114.45	636513
2018-02-20	114.18	116.30	113.73	114.56	727792
2018-02-21	114.56	114.84	111.09	111.11	595808
2018-02-22	111.62	114.78	111.62	114.08	383600
2018-02-23	114.42	115.99	113.60	115.93	479723
2018-02-26	116.36	116.99	115.39	116.96	484410
2018-02-27	116.70	117.44	113.48	113.48	595612
2018-02-28	114.12	115.52	113.33	113.94	458604
2018-03-01	113.45	116.98	113.06	115.95	726508
2018-03-02	115.49	116.45	114.13	116.36	502188
2018-03-05	116.15	117.48	115.81	116.51	444183
2018-03-06	116.40	117.22	115.07	116.96	335499
2018-03-07	116.81	117.70	116.45	117.28	375204
2018-03-08	117.84	118.17	116.74	117.19	370843
2018-03-09	117.14	117.14	114.78	116.32	394232
2018-03-12	116.09	117.72	116.00	116.32	440485
2018-03-13	116.65	118.12	116.49	117.81	422218
2018-03-14	118.11	118.59	116.85	117.94	423530
2018-03-15	118.39	118.39	116.73	117.17	577614
2018-03-16	117.00	118.40	116.50	117.89	816067
2018-03-19	117.56	117.56	115.87	116.49	689718
2018-03-20	116.51	117.33	114.38	115.24	459978
2018-03-21	115.49	115.74	113.98	114.67	322380
2018-03-22	114.34	116.27	113.92	114.03	489456
2018-03-23	114.47	114.84	112.11	112.51	557627
2018-03-26	113.14	113.45	111.82	113.25	448706
2018-03-27	113.16	115.33	111.96	113.48	667830
2018-03-28	113.76	117.04	113.76	116.66	543695
2018-03-29	117.19	117.28	115.37	116.11	463801
2018-04-02	116.21	116.84	114.64	115.65	507230
2018-04-03	115.70	117.24	114.43	117.02	370229
2018-04-04	115.90	118.86	115.90	118.58	353679
2018-04-05	118.53	118.57	117.00	118.28	479480
2018-04-06	118.06	118.50	115.38	115.78	334433
2018-04-09	115.94	116.67	114.96	115.49	369330
2018-04-10	116.05	116.34	114.37	115.76	367409
2018-04-11	115.61	117.60	115.61	116.31	337579
2018-04-12	116.51	116.51	113.99	114.96	350488
2018-04-13	115.16	115.27	114.06	115.20	262925
2018-04-16	115.33	116.48	114.52	115.72	272386
2018-04-17	116.00	117.48	115.07	116.52	290999
2018-04-18	116.83	117.06	116.01	116.14	361074
2018-04-19	115.91	115.91	112.97	113.64	330020
2018-04-20	113.98	114.54	111.02	111.20	436010
2018-04-23	111.33	112.32	110.71	111.53	301980
2018-04-24	111.84	112.23	110.66	111.62	325457
2018-04-25	111.49	112.45	110.68	112.16	404506
2018-04-26	112.49	114.51	112.26	113.86	479595
2018-04-27	113.66	116.77	113.66	116.39	565957
2018-04-30	116.70	116.70	115.49	115.85	557047
2018-05-01	115.85	117.88	115.60	117.44	375482
2018-05-02	117.47	117.47	114.69	115.52	505260
2018-05-03	116.05	118.62	115.40	117.39	548895
2018-05-04	117.08	119.03	117.08	118.73	313063
2018-05-07	119.19	119.49	117.97	118.85	431766
2018-05-08	118.57	118.64	116.90	117.78	459796
2018-05-09	117.78	118.80	117.31	118.61	341061
2018-05-10	119.00	119.49	118.38	119.04	178639
2018-05-11	119.19	119.69	118.27	118.58	221866
2018-05-14	118.35	118.74	116.64	117.41	218276
2018-05-15	116.67	116.67	114.72	115.11	500111
2018-05-16	115.70	116.33	113.84	114.09	466961
2018-05-17	114.31	114.92	113.25	114.21	391805
2018-05-18	114.15	114.87	113.68	114.74	278767
2018-05-21	115.29	117.08	114.04	116.52	329783
2018-05-22	116.72	117.06	116.10	116.61	587252
2018-05-23	116.90	117.83	116.24	117.24	535503
2018-05-24	117.34	118.12	116.22	116.73	327681
2018-05-25	117.05	117.30	116.30	116.94	420590
2018-05-29	116.47	117.75	115.91	117.05	470966
2018-05-30	117.44	119.50	116.30	119.38	384215
2018-05-31	118.90	119.46	118.28	118.89	556626
2018-06-01	118.65	119.38	118.26	118.57	369387
2018-06-04	118.67	119.09	117.92	118.99	363911
2018-06-05	119.35	119.99	119.00	119.46	367547
2018-06-06	119.16	121.78	119.16	121.73	551798
2018-06-07	121.78	122.31	120.49	120.83	399269
2018-06-08	120.79	121.40	120.27	120.86	385957
2018-06-11	121.11	121.43	120.43	120.79	278252
2018-06-12	120.74	122.96	120.39	122.30	398984
2018-06-13	122.30	122.70	119.71	120.00	285979
2018-06-14	120.12	121.29	120.12	121.09	256933
2018-06-15	121.08	121.90	119.27	119.66	741350
2018-06-18	119.42	119.85	118.11	118.91	377885
2018-06-19	118.48	119.07	117.89	118.20	440853
2018-06-20	118.00	120.53	118.00	119.45	412145
2018-06-21	119.68	123.85	119.68	123.69	687580
2018-06-22	123.89	125.74	123.72	125.61	749645
2018-06-25	127.38	128.00	124.54	125.73	602155
2018-06-26	125.66	125.82	123.20	124.96	586081
2018-06-27	125.57	126.09	124.65	124.95	384719
2018-06-28	124.95	126.34	124.31	126.17	480220
2018-06-29	125.73	127.18	125.11	126.55	778693
2018-07-02	126.43	127.21	123.64	124.74	461775
2018-07-03	124.88	126.15	123.94	125.00	217684
2018-07-05	125.16	126.31	124.58	126.28	318421
2018-07-06	126.65	127.42	125.91	126.89	349953
2018-07-09	126.88	127.29	125.75	126.52	539713
2018-07-10	126.57	127.11	125.72	126.28	391262
2018-07-11	126.03	126.34	124.77	124.89	427021
2018-07-12	125.06	126.05	124.58	125.60	316533
2018-07-13	126.00	126.66	124.80	125.09	246843
2018-07-16	124.84	125.11	123.42	124.73	241338
2018-07-17	124.75	125.71	123.76	123.98	392120
2018-07-18	123.72	124.49	122.32	123.16	342689
2018-07-19	123.13	125.61	122.71	124.79	248280
2018-07-20	124.33	124.50	123.45	124.26	259013
2018-07-23	124.27	124.56	123.27	124.48	260048
2018-07-24	124.54	124.55	123.78	123.93	374182
2018-07-25	124.00	125.76	123.95	125.05	255341
2018-07-26	125.41	125.55	122.64	122.89	862548
2018-07-27	123.22	123.32	120.41	120.68	752885
2018-07-30	120.70	122.57	120.00	122.44	569655
2018-07-31	122.95	126.78	122.24	125.50	1001613
2018-08-01	124.25	125.61	122.05	124.98	592746
2018-08-02	125.13	127.00	124.32	126.04	614815
2018-08-03	126.51	128.43	126.21	128.22	334130
2018-08-06	128.05	128.61	125.96	126.24	282155
2018-08-07	125.82	126.02	124.64	125.15	405380
2018-08-08	125.32	125.83	124.36	125.65	247448
2018-08-09	125.76	126.31	125.24	125.97	258361
2018-08-10	125.67	126.43	124.74	125.04	254986
2018-08-13	125.25	125.74	124.61	124.87	282807
2018-08-14	125.00	125.90	124.82	125.64	315775
2018-08-15	125.63	126.61	125.10	126.41	345381
2018-08-16	126.41	127.28	125.85	127.09	320334
2018-08-17	127.15	129.49	127.01	129.36	1196551
2018-08-20	129.58	131.37	129.44	130.50	449083
2018-08-21	130.37	130.38	128.52	128.95	345451
2018-08-22	128.89	129.72	128.82	129.19	314838
2018-08-23	129.39	130.54	129.23	129.84	294734
2018-08-24	129.76	130.23	129.49	130.09	239499
2018-08-27	129.75	129.88	128.69	129.38	295164
2018-08-28	129.14	130.82	128.46	130.82	381371
2018-08-29	131.14	131.29	130.29	130.82	318976
2018-08-30	131.08	131.30	129.71	130.09	231894
2018-08-31	130.09	130.86	129.99	130.61	352497
2018-09-04	130.32	130.97	128.88	129.28	293195
2018-09-05	128.73	130.86	128.43	130.13	325681
2018-09-06	130.56	131.51	130.56	131.24	239709
2018-09-07	130.56	131.03	129.59	129.70	296814
2018-09-10	130.43	131.17	130.02	130.11	270080
2018-09-11	129.65	130.95	129.64	130.31	189206
2018-09-12	130.56	131.10	129.95	130.94	328985
2018-09-13	131.50	131.72	130.74	131.42	340073
2018-09-14	131.02	131.02	128.04	129.61	347857
2018-09-17	129.74	130.90	129.24	130.57	317059
2018-09-18	130.57	130.80	129.34	130.01	192605
2018-09-19	130.12	130.47	127.67	126.79	694599
2018-09-20	126.84	127.91	126.16	127.87	516884
2018-09-21	127.74	128.77	127.67	127.87	875687
2018-09-24	127.60	127.65	124.68	125.39	414575
2018-09-25	125.45	126.53	125.28	125.93	266873
2018-09-26	126.04	126.34	124.15	124.27	283540
2018-09-27	124.67	125.69	124.06	124.21	273697
2018-09-28	124.24	126.49	124.24	126.47	409313
2018-10-01	126.69	127.07	125.09	125.12	238446
2018-10-02	125.29	125.74	124.39	124.68	236878
2018-10-03	124.82	125.34	121.81	122.57	250962
2018-10-04	122.37	123.16	121.12	122.75	513257
2018-10-05	122.83	123.44	122.47	122.72	229230
2018-10-08	122.97	125.48	122.97	124.98	520414
2018-10-09	124.89	125.20	123.06	124.10	375095
2018-10-10	123.73	124.50	121.75	121.89	514001
2018-10-11	122.49	122.73	119.10	119.21	1009300
2018-10-12	120.07	120.97	118.07	118.40	699109
2018-10-15	118.18	120.49	118.18	119.23	606830
2018-10-16	120.22	122.30	119.01	121.86	342950
2018-10-17	121.82	122.51	120.82	122.00	376745
2018-10-18	121.94	122.94	121.56	121.81	275014
2018-10-19	122.02	123.28	121.79	122.90	257258
2018-10-22	122.91	123.79	119.98	120.01	452047
2018-10-23	119.47	120.78	118.49	120.19	374635
2018-10-24	120.48	121.75	119.83	121.00	609397
2018-10-25	120.91	123.78	120.75	123.21	520632
2018-10-26	123.26	123.36	120.77	122.52	514169
2018-10-29	123.27	125.83	123.27	125.31	416001
2018-10-30	125.90	128.32	125.12	126.91	614933
2018-10-31	126.91	126.91	123.92	124.05	988512
2018-11-01	124.39	126.12	122.40	124.29	763762
2018-11-02	124.59	124.76	121.24	122.77	533317
2018-11-05	123.21	126.03	122.81	124.87	364643
2018-11-06	125.05	125.50	124.19	125.14	206950
2018-11-07	125.68	126.95	125.30	126.91	284971
2018-11-08	126.61	128.16	126.53	128.14	329516
2018-11-09	128.19	129.29	127.62	128.66	283790
2018-11-12	128.80	129.89	128.33	128.46	215548
2018-11-13	128.58	129.17	127.61	128.99	350621
2018-11-14	129.45	129.73	127.97	128.85	428369
2018-11-15	128.38	128.89	126.19	127.37	325333
2018-11-16	127.22	129.05	126.75	129.01	329203
2018-11-19	129.32	130.21	128.39	129.27	465460
2018-11-20	128.80	129.75	128.36	129.35	621603
2018-11-21	129.13	130.41	128.06	129.11	281714
2018-11-23	129.00	129.21	127.73	128.44	112544
2018-11-26	128.99	129.43	128.15	128.78	584195
2018-11-27	128.66	129.46	128.32	129.39	245008
2018-11-28	129.20	131.11	128.76	131.06	525649
2018-11-29	130.96	131.39	129.54	130.89	221514
2018-11-30	131.58	132.20	130.77	132.09	535469
2018-12-03	132.44	133.84	131.87	133.77	649742
2018-12-04	133.54	134.11	131.06	131.27	472496
2018-12-06	130.95	135.68	129.80	135.55	524888
2018-12-07	135.30	135.66	133.46	134.02	420179
2018-12-10	134.27	134.27	131.39	132.80	390563
2018-12-11	133.27	134.42	133.09	133.32	261939
2018-12-12	133.53	134.31	130.36	130.39	547633
2018-12-13	130.38	133.11	130.38	131.56	415130
2018-12-14	130.93	131.65	130.23	130.91	335931
2018-12-17	131.35	131.35	125.81	126.49	1277081
2018-12-18	127.03	127.68	124.75	125.37	556208
2018-12-19	125.69	125.69	122.48	122.95	545901
2018-12-20	122.88	123.46	120.83	121.45	472584
2018-12-21	121.75	124.10	119.56	119.71	949372
2018-12-24	119.83	119.90	115.33	115.33	400526
2018-12-26	115.79	119.84	115.22	119.84	609331
2018-12-27	118.89	120.23	116.51	120.23	579161
2018-12-28	121.05	121.68	118.68	120.33	440564
2018-12-31	119.52	119.52	116.37	118.04	488109
2019-01-02	117.05	119.07	115.09	115.81	475665
2019-01-03	115.81	118.71	115.81	116.59	621031
2019-01-04	117.07	118.82	116.88	117.90	419915
2019-01-07	118.14	120.60	117.43	119.42	480953
2019-01-08	119.85	122.21	119.77	121.97	460018
2019-01-09	122.43	122.43	120.52	121.96	230047
2019-01-10	121.43	124.05	120.85	123.70	356042
2019-01-11	123.66	125.24	122.24	123.41	543984
2019-01-14	123.18	123.44	122.46	123.00	425345
2019-01-15	123.17	124.40	121.80	124.30	296704
2019-01-16	124.36	125.27	123.38	125.03	258427
2019-01-17	125.09	125.92	124.52	125.60	337856
2019-01-18	125.59	126.33	124.75	125.91	474642
2019-01-22	125.88	126.41	125.04	126.30	316460
2019-01-23	126.33	126.33	125.37	126.10	213498
2019-01-24	125.96	127.10	125.25	126.69	239632
2019-01-25	127.35	128.49	127.00	128.46	315294
2019-01-28	128.03	129.75	127.90	129.49	410090
2019-01-29	129.45	130.41	129.11	130.36	401812
2019-01-30	130.13	131.97	129.82	131.44	504399
2019-01-31	131.14	132.68	130.06	132.57	745261
2019-02-01	132.93	133.96	129.87	132.17	386074
2019-02-04	131.81	134.32	131.44	134.32	470706
2019-02-05	134.21	134.40	132.53	134.23	333756
2019-02-06	133.99	133.99	132.75	133.42	239368
2019-02-07	133.46	135.82	132.36	135.59	309071
2019-02-08	135.30	136.70	135.17	136.52	399453
2019-02-11	136.45	136.91	133.51	136.48	371035
2019-02-12	136.77	136.77	134.44	135.08	370184
2019-02-13	134.71	135.95	134.64	135.58	520359
2019-02-14	135.40	136.82	133.45	134.22	622221
2019-02-15	135.03	135.55	133.98	135.48	525093
2019-02-19	135.51	136.38	135.09	135.33	311762
2019-02-20	135.11	135.17	132.87	133.63	409348
2019-02-21	133.36	134.69	132.69	134.46	360797
2019-02-22	134.71	136.08	133.94	135.16	296562
2019-02-25	135.32	135.72	133.88	134.22	273201
2019-02-26	134.53	134.53	133.63	133.74	269420
2019-02-27	133.09	133.51	131.90	133.12	224394
2019-02-28	133.10	134.97	132.54	133.59	501709
2019-03-01	133.50	133.73	131.02	132.46	353731
2019-03-04	132.83	133.28	131.55	133.07	275847
2019-03-05	133.19	134.75	132.86	134.30	286450
2019-03-06	134.03	134.66	132.75	132.77	296827
2019-03-07	132.43	133.70	131.94	132.36	393641
2019-03-08	132.23	133.08	131.39	131.83	386849
2019-03-11	132.15	132.93	130.92	132.90	568255
2019-03-12	133.29	134.30	133.00	132.98	366909
2019-03-13	133.26	134.55	133.00	133.86	258704
2019-03-14	134.17	135.21	132.81	133.48	389538
2019-03-15	133.32	133.69	131.94	132.68	660633
2019-03-18	132.72	133.28	131.51	132.39	664266
2019-03-19	132.40	132.50	130.81	131.28	334613
2019-03-20	131.27	132.52	130.39	131.70	332012
2019-03-21	131.35	134.35	131.33	134.06	327489
2019-03-22	134.46	136.14	134.05	134.52	374587
2019-03-25	134.87	135.74	134.19	135.19	267408
2019-03-26	135.85	137.36	135.72	137.32	418880
2019-03-27	137.04	138.10	136.63	137.04	445700
2019-03-28	136.99	138.86	136.99	138.75	319168
2019-03-29	138.71	139.29	137.61	137.85	490702
2019-04-01	137.92	138.07	135.92	137.23	331417
2019-04-02	137.07	138.01	134.84	137.61	316978
2019-04-03	137.79	138.50	136.49	137.38	429894
2019-04-04	137.84	137.84	136.95	137.63	145315
2019-04-05	138.23	139.03	137.42	138.92	171973
2019-04-08	139.00	139.00	137.73	137.91	170492
2019-04-09	138.07	138.17	136.68	136.98	245988
2019-04-10	137.60	138.96	137.36	138.54	361873
2019-04-11	138.65	138.78	136.66	136.93	285747
2019-04-12	136.81	138.15	135.78	138.11	382695
2019-04-15	138.30	138.30	136.26	136.52	278446
2019-04-16	136.39	136.77	131.82	132.49	315524
2019-04-17	132.67	132.67	130.71	131.01	525012
2019-04-18	131.15	132.96	130.92	132.20	322247
2019-04-22	131.66	131.97	128.26	129.59	389920
2019-04-23	130.23	131.56	129.66	131.45	352362
2019-04-24	132.41	133.82	131.36	133.12	339757
2019-04-25	132.51	134.18	131.97	133.72	273626
2019-04-26	134.37	134.63	133.64	133.90	278808
2019-04-29	133.83	134.23	132.54	132.62	282752
2019-04-30	132.98	134.06	131.38	133.85	534225
2019-05-01	133.70	135.32	133.67	133.84	317174
2019-05-02	134.14	135.37	133.49	134.09	493652
2019-05-03	133.80	135.00	132.17	132.96	444840
2019-05-06	133.27	134.42	132.55	132.82	328531
2019-05-07	132.51	132.95	128.99	129.76	451127
2019-05-08	130.29	132.13	129.45	129.52	419887
2019-05-09	129.18	129.98	128.21	129.05	402644
2019-05-10	128.96	129.94	128.19	129.36	623683
2019-05-13	128.70	129.82	128.51	129.19	1015259
2019-05-14	129.22	129.85	128.45	128.65	582230
2019-05-15	128.35	130.18	128.22	130.09	764959
2019-05-16	130.10	131.00	129.50	130.48	461155
2019-05-17	129.67	131.15	129.64	131.11	871197
2019-05-20	131.50	131.51	129.63	130.19	545706
2019-05-21	130.80	131.83	130.50	131.81	510962
2019-05-22	131.83	132.23	131.09	132.12	619060
2019-05-23	132.03	132.53	130.79	132.22	680411
2019-05-24	132.57	133.24	132.12	132.45	371406
2019-05-28	133.25	133.54	132.40	132.59	1666904
2019-05-29	132.72	132.72	129.62	129.95	588731
2019-05-30	130.31	131.02	129.98	130.63	298648
2019-05-31	130.20	131.79	129.78	130.73	613976
2019-06-03	131.02	131.47	129.55	130.85	489004
2019-06-04	130.81	131.13	129.04	129.68	552426
2019-06-05	130.59	132.87	129.93	132.73	471385
2019-06-06	133.10	133.30	131.33	132.22	280939
2019-06-07	132.97	133.32	131.90	131.90	240290
2019-06-10	131.58	131.69	130.37	131.14	341855
2019-06-11	131.37	131.69	130.03	130.82	308114
2019-06-12	130.68	131.79	130.14	131.29	479240
2019-06-13	131.52	132.97	131.45	132.76	254264
2019-06-14	133.00	133.65	132.78	133.14	356954
2019-06-17	134.19	135.22	134.19	134.90	317233
2019-06-18	135.80	136.22	133.80	134.50	339944
2019-06-19	134.15	135.75	133.47	134.37	399593
2019-06-20	134.29	135.11	133.66	134.37	356319
2019-06-21	134.04	134.04	131.36	133.82	1003415
2019-06-24	134.15	134.15	131.95	132.60	398707
2019-06-25	132.84	133.71	131.23	131.31	329356
2019-06-26	131.32	131.78	126.29	126.50	761634
2019-06-27	126.75	128.55	126.75	128.52	393327
2019-06-28	128.50	129.39	128.04	128.76	748739
2019-07-01	129.53	129.53	126.11	128.07	355115
2019-07-02	128.41	130.03	128.00	130.00	275390
2019-07-03	130.36	131.83	130.21	131.80	191064
2019-07-05	130.94	131.45	128.95	130.93	226708
2019-07-08	130.91	131.85	130.89	131.75	265595
2019-07-09	131.72	132.85	130.88	132.69	343634
2019-07-10	132.94	133.56	131.97	133.37	321867
2019-07-11	133.24	133.24	130.87	131.71	359425
2019-07-12	131.71	132.33	131.18	131.35	206693
2019-07-15	131.76	132.37	130.92	131.71	255394
2019-07-16	131.35	131.39	130.22	131.04	419625
2019-07-17	131.37	131.71	129.54	130.51	265836
2019-07-18	130.08	130.73	128.90	130.32	220536
2019-07-19	130.46	130.57	127.78	127.87	282292
2019-07-22	128.00	128.22	126.71	127.34	298906
2019-07-23	127.57	130.04	127.26	130.02	266132
2019-07-24	130.44	130.70	129.34	130.64	440755
2019-07-25	130.62	130.68	129.56	130.10	238726
2019-07-26	130.08	131.25	129.42	130.78	212387
2019-07-29	131.16	132.44	131.16	131.95	220813
2019-07-30	131.76	132.90	130.92	131.48	255410
2019-07-31	131.37	133.05	131.15	132.01	721636
2019-08-01	131.71	132.18	130.23	130.59	356660
2019-08-02	133.55	134.11	131.25	132.28	569921
2019-08-05	131.61	131.86	126.29	127.28	598580
2019-08-06	127.52	129.17	127.41	128.74	605855
2019-08-07	128.25	130.58	126.99	129.12	502187
2019-08-08	129.41	131.51	128.36	131.48	369608
2019-08-09	131.26	132.53	130.94	132.19	415653
2019-08-12	132.20	132.99	131.63	132.60	408380
2019-08-13	132.83	133.59	132.31	132.94	350782
2019-08-14	132.27	133.07	129.52	129.60	418614
2019-08-15	130.11	131.75	129.60	130.01	426676
2019-08-16	130.25	131.29	129.75	130.65	649657
2019-08-19	131.40	131.56	130.58	131.35	376292
2019-08-20	131.70	131.70	130.31	130.56	278510
2019-08-21	130.96	131.21	130.06	130.93	325440
2019-08-22	131.13	131.71	129.81	130.68	243817
2019-08-23	130.58	131.65	128.28	128.69	360409
2019-08-26	129.83	130.03	127.52	128.78	317786
2019-08-27	129.33	129.78	126.96	126.97	293481
2019-08-28	126.84	128.26	126.84	128.06	281180
2019-08-29	128.73	130.00	128.51	129.51	325096
2019-08-30	129.88	129.96	128.98	129.21	316855
2019-09-03	128.98	131.72	128.86	131.65	591363
2019-09-04	132.17	133.22	131.93	133.00	498386
2019-09-05	133.04	133.51	132.28	133.41	310501
2019-09-06	133.81	134.74	133.37	134.23	690824
2019-09-09	134.12	134.97	131.62	134.93	580756
2019-09-10	134.56	136.18	134.07	136.18	481987
2019-09-11	135.80	136.67	134.56	136.08	410192
2019-09-12	136.90	136.90	135.02	135.76	393301
2019-09-13	136.57	137.14	134.15	135.05	756750
2019-09-16	135.19	135.19	133.74	134.62	330725
2019-09-17	134.91	135.66	134.30	135.66	336857
2019-09-18	136.07	136.07	134.27	135.45	408459
2019-09-19	135.90	136.24	135.02	134.22	356667
2019-09-20	134.67	134.95	133.74	134.25	1759056
2019-09-23	133.42	135.58	132.98	134.61	398714
2019-09-24	134.82	135.03	133.96	134.68	548620
2019-09-25	134.41	135.34	134.07	134.45	469095
2019-09-26	134.88	136.61	134.63	136.13	306520
2019-09-27	136.18	136.79	135.41	136.56	459832
2019-09-30	136.33	137.12	135.87	136.14	367849
2019-10-01	136.08	136.61	133.94	135.70	410185
2019-10-02	135.59	136.48	134.67	135.40	600424
2019-10-03	134.89	136.66	134.30	135.25	347034
2019-10-04	135.16	135.96	134.97	135.93	297141
2019-10-07	135.60	136.42	135.14	135.85	227336
2019-10-08	135.46	136.20	134.23	134.96	505816
2019-10-09	135.65	135.93	134.65	134.80	435195
2019-10-10	134.93	135.45	134.34	134.43	381486
2019-10-11	134.64	137.02	134.42	136.20	410596
2019-10-14	136.16	136.16	134.74	135.99	245518
2019-10-15	135.47	136.52	135.02	136.47	509244
2019-10-16	136.18	137.25	135.58	137.19	327529
2019-10-17	137.47	138.08	137.17	137.75	406901
2019-10-18	137.46	138.77	137.21	138.04	372936
2019-10-21	138.05	139.74	137.85	139.72	336059
2019-10-22	139.65	140.56	139.29	140.46	377799
2019-10-23	140.65	141.35	138.85	140.05	323387
2019-10-24	140.21	140.21	138.68	139.52	291341
2019-10-25	139.16	139.28	138.25	139.04	266090
2019-10-28	138.86	139.37	138.13	138.68	328054
2019-10-29	138.53	139.19	138.43	138.98	272028
2019-10-30	138.98	141.16	138.51	141.16	377329
2019-10-31	140.37	141.32	134.66	136.01	1001936
2019-11-01	134.20	136.06	133.29	135.64	620801
2019-11-04	134.53	134.96	133.22	133.85	394199
2019-11-05	133.50	134.36	132.82	133.65	425325
2019-11-06	134.10	135.49	133.97	134.49	323516
2019-11-07	133.90	134.18	131.90	132.08	220047
2019-11-08	131.70	132.03	131.14	131.48	191911
2019-11-11	131.25	131.71	130.61	131.37	214044
2019-11-12	131.37	132.30	129.85	130.16	284886
2019-11-13	130.30	131.25	130.07	130.48	332036
2019-11-14	130.74	131.80	130.18	131.72	313647
2019-11-15	131.96	132.29	130.62	131.86	365646
2019-11-18	132.07	132.45	131.48	131.95	297226
2019-11-19	132.01	132.16	130.48	131.78	222865
2019-11-20	131.68	131.68	130.07	130.96	299241
2019-11-21	130.60	130.60	129.67	130.06	307519
2019-11-22	130.31	130.96	128.87	130.34	288609
2019-11-25	130.27	131.63	130.21	130.37	308888
2019-11-26	130.37	131.79	130.29	131.15	375292
2019-11-27	131.15	132.46	130.63	132.40	242867
2019-11-29	132.75	133.15	132.01	132.07	204971
2019-12-02	132.08	132.19	129.71	129.76	368981
2019-12-03	129.55	130.90	129.13	130.54	463231
2019-12-04	129.87	131.99	129.82	130.95	261169
2019-12-05	130.71	131.33	130.23	131.17	349625
2019-12-06	131.44	132.15	131.42	131.77	251096
2019-12-09	132.10	133.02	131.13	132.93	372292
2019-12-10	132.71	132.71	131.00	131.62	332494
2019-12-11	131.79	131.79	129.05	129.79	433615
2019-12-12	129.92	130.25	127.51	127.59	504517
2019-12-13	127.75	128.36	126.85	127.77	329401
2019-12-16	128.34	128.69	126.72	128.45	436203
2019-12-17	129.14	129.14	126.91	127.16	438075
2019-12-18	127.40	128.75	127.20	128.18	451231
2019-12-19	128.40	128.87	127.65	127.87	484730
2019-12-20	128.19	128.52	127.08	127.22	902073
2019-12-23	128.07	128.11	126.69	127.04	333557
2019-12-24	127.04	127.52	126.76	126.92	99434
2019-12-26	127.16	127.65	126.80	127.47	250375
2019-12-27	128.11	128.35	127.58	128.15	196035
2019-12-30	127.91	128.84	127.77	127.41	296306
2019-12-31	127.56	128.76	127.22	128.73	481501
2020-01-02	129.52	129.84	124.74	125.28	417018
2020-01-03	124.81	126.33	124.36	126.14	475233
2020-01-06	126.14	127.71	125.57	127.63	390897
2020-01-07	126.12	126.53	124.43	125.35	353873
2020-01-08	125.34	126.29	124.92	125.77	521014
2020-01-09	125.54	125.94	124.55	124.79	351286
2020-01-10	124.80	125.98	124.61	125.92	376956
2020-01-13	125.96	127.40	125.61	126.83	556453
2020-01-14	126.74	127.83	126.03	127.67	349372
2020-01-15	128.89	129.59	127.91	128.19	380963
2020-01-16	128.60	129.35	128.09	129.26	336534
2020-01-17	129.21	130.50	129.08	129.53	371245
2020-01-21	129.90	131.19	129.32	130.88	363505
2020-01-22	131.20	131.56	130.10	130.58	250053
2020-01-23	130.67	131.31	130.13	131.07	333968
2020-01-24	131.15	131.15	129.57	129.81	226612
2020-01-27	129.00	129.40	127.08	127.23	290657
2020-01-28	127.32	128.38	127.19	127.23	253092
2020-01-29	127.58	127.58	125.94	126.05	310367
2020-01-30	125.62	126.25	124.40	125.44	434333
2020-01-31	125.27	125.52	124.40	125.02	1026375
2020-02-03	125.35	126.56	124.76	125.07	400343
2020-02-04	125.38	128.12	125.19	127.27	427776
2020-02-05	127.52	128.58	127.31	128.10	411851
2020-02-06	128.38	129.39	127.58	128.66	280513
2020-02-07	128.65	128.87	127.53	128.02	239664
2020-02-10	128.72	129.12	127.00	127.97	532452
2020-02-11	127.69	128.41	123.34	124.00	983781
2020-02-12	123.69	124.60	122.50	123.84	1013786
2020-02-13	123.76	125.50	123.76	124.85	452540
2020-02-14	125.18	127.23	124.97	127.23	416278
2020-02-18	127.23	128.19	125.85	126.88	486067
2020-02-19	126.87	126.87	125.29	125.65	848731
2020-02-20	125.98	127.82	125.56	127.65	348247
2020-02-21	127.79	129.09	127.50	129.00	627340
2020-02-24	127.93	129.19	127.40	127.88	488244
2020-02-25	127.89	128.00	124.06	124.25	651550
2020-02-26	124.59	125.10	122.77	122.91	695130
2020-02-27	122.00	122.23	116.52	116.92	826120
2020-02-28	115.67	117.29	112.01	116.34	1635654
2020-03-02	116.93	120.00	115.48	119.93	629780
2020-03-03	119.80	121.67	116.38	117.29	786656
2020-03-04	118.69	122.28	118.69	122.07	480414
2020-03-05	119.78	120.88	118.14	120.83	405944
2020-03-06	117.81	121.69	117.11	121.37	954342
2020-03-09	114.50	116.38	112.61	112.71	954396
2020-03-10	115.37	118.84	111.51	118.77	856103
2020-03-11	115.42	116.10	111.89	113.33	847703
2020-03-12	106.76	110.15	104.29	103.32	1205247
2020-03-13	107.50	108.91	100.14	105.70	1433566
2020-03-16	97.50	97.68	84.96	85.14	1455684
2020-03-17	86.68	92.62	79.37	92.16	1379135
2020-03-18	85.87	86.63	69.43	72.48	901662
2020-03-19	71.00	80.05	69.41	75.53	891957
2020-03-20	76.50	78.58	70.92	71.56	1151131
2020-03-23	68.50	70.71	65.55	66.67	1323855
2020-03-24	69.48	76.19	69.08	76.08	966274
2020-03-25	76.43	86.22	75.33	78.51	941343
2020-03-26	78.43	81.92	73.55	78.69	1083552
2020-03-27	75.71	78.76	74.55	76.05	1132907
2020-03-30	76.36	77.14	72.66	75.00	1161363
2020-03-31	74.70	77.40	73.00	74.61	995756
2020-04-01	70.73	71.56	66.50	69.41	918203
2020-04-02	68.53	70.74	64.81	66.40	1052031
2020-04-03	66.02	67.96	64.68	65.81	553739
2020-04-06	71.33	75.65	71.07	72.66	886234
2020-04-07	77.99	80.23	75.09	75.41	642672
2020-04-08	75.87	80.74	74.93	80.27	589537
2020-04-09	82.88	87.77	82.88	86.00	894238
2020-04-13	86.00	86.00	82.06	83.58	579725
2020-04-14	85.37	86.70	84.08	84.60	529566
2020-04-15	81.15	81.84	76.16	77.96	898374
2020-04-16	78.07	78.21	70.81	72.84	1200517
2020-04-17	75.28	77.19	74.76	75.36	740654
2020-04-20	72.91	74.38	71.01	71.58	861926
2020-04-21	70.00	71.61	69.28	70.41	882713
2020-04-22	70.70	72.00	67.80	67.95	1111965
2020-04-23	68.47	70.96	67.31	70.19	1307428
2020-04-24	70.81	71.17	68.07	69.26	1127813
2020-04-27	70.18	73.94	70.04	73.42	966874
2020-04-28	76.78	79.60	76.00	77.23	970349
2020-04-29	80.20	85.58	80.09	84.00	1084946
2020-04-30	82.19	84.41	80.35	83.27	3114982
2020-05-01	80.35	80.90	77.07	78.42	817445
2020-05-04	75.90	77.76	74.47	77.54	819535
2020-05-05	79.07	80.68	76.97	77.24	569350
2020-05-06	76.91	77.95	73.30	73.31	1110510
2020-05-07	75.05	78.04	73.50	74.99	1088198
2020-05-08	76.28	79.86	76.26	78.12	728905
2020-05-11	76.75	77.28	74.01	75.25	669890
2020-05-12	75.63	75.63	72.01	72.55	1080373
2020-05-13	71.97	71.97	67.67	68.21	950999
2020-05-14	66.92	70.87	64.11	70.02	1214228
2020-05-15	69.25	72.59	67.64	72.02	2690761
2020-05-18	76.49	80.28	75.01	78.82	1110926
2020-05-19	78.45	79.35	76.13	77.77	797541
2020-05-20	78.55	79.22	77.39	79.15	941127
2020-05-21	78.83	81.50	78.70	79.97	845106
2020-05-22	80.02	80.52	77.14	78.49	542380
2020-05-26	82.77	85.81	82.02	83.48	1036470
2020-05-27	86.27	86.95	81.94	83.79	829064
2020-05-28	84.70	85.03	79.88	80.44	1121253
2020-05-29	79.83	81.79	78.92	79.91	2344111
2020-06-01	80.35	85.16	80.35	84.87	730964
2020-06-02	85.90	89.88	85.57	88.34	1267277
2020-06-03	89.98	94.87	89.97	93.60	798657
2020-06-04	93.13	94.88	90.81	94.78	596112
2020-06-05	100.91	103.99	99.35	99.96	760406
2020-06-08	103.25	105.49	101.41	102.54	993215
2020-06-09	99.02	99.70	97.22	97.96	763773
2020-06-10	97.45	97.47	91.87	94.64	844622
2020-06-11	86.90	90.32	85.85	87.65	1403529
2020-06-12	92.18	92.97	87.41	90.47	673836
2020-06-15	86.53	90.85	85.63	90.05	582008
2020-06-16	94.66	95.14	91.45	92.82	783084
2020-06-17	92.82	93.00	88.94	89.38	611070
2020-06-18	88.00	89.49	87.15	87.10	738488
2020-06-19	88.01	88.31	84.50	84.75	2026844
2020-06-22	84.49	85.40	82.75	84.72	774382
2020-06-23	85.72	86.99	83.42	84.92	620403
2020-06-24	83.64	83.64	79.01	82.47	681819
2020-06-25	81.55	84.93	81.55	84.69	573736
2020-06-26	83.93	84.68	82.00	82.77	933905
2020-06-29	83.88	85.33	81.55	84.76	525406
2020-06-30	85.05	86.61	84.25	85.21	598775
2020-07-01	85.78	87.61	85.45	87.46	764427
2020-07-02	89.70	90.09	84.85	85.54	337082
2020-07-06	87.63	88.03	85.44	86.12	476359
2020-07-07	84.40	84.63	82.26	82.32	339668
2020-07-08	82.40	82.96	80.22	80.26	659617
2020-07-09	80.30	80.36	76.81	78.87	702151
2020-07-10	78.62	80.86	78.62	79.95	473419
2020-07-13	80.73	81.40	78.79	80.18	448156
2020-07-14	80.18	81.03	77.69	78.00	553397
2020-07-15	80.41	81.11	79.00	80.97	557062
2020-07-16	80.16	80.43	78.67	79.48	519349
2020-07-17	79.68	79.88	77.86	78.43	608368
2020-07-20	77.94	78.46	75.04	75.04	570013
2020-07-21	75.00	76.18	74.10	74.43	610806
2020-07-22	74.00	75.90	73.34	75.18	603853
2020-07-23	74.76	75.73	73.11	73.84	578987
2020-07-24	74.23	74.43	72.74	72.99	677573
2020-07-27	72.55	74.00	70.71	73.63	1216083
2020-07-28	73.69	76.83	73.10	76.13	685504
2020-07-29	77.07	77.75	74.63	77.49	1034963
2020-07-30	76.20	77.93	74.40	77.00	878937
2020-07-31	76.64	76.66	74.43	76.30	3247664
2020-08-03	75.52	75.93	73.26	75.67	713207
2020-08-04	75.58	77.43	75.18	76.62	577911
2020-08-05	76.98	77.42	75.18	76.18	460577
2020-08-06	75.08	77.12	73.83	76.42	997229
2020-08-07	75.66	78.84	74.75	78.81	566423
2020-08-10	79.00	81.79	78.80	80.23	464427
2020-08-11	81.90	83.31	81.27	82.18	689215
2020-08-12	82.54	83.62	81.67	83.48	650572
2020-08-13	82.80	83.47	82.13	82.21	508740
2020-08-14	82.00	83.45	81.15	81.88	307115
2020-08-17	81.88	82.79	81.08	82.45	321915
2020-08-18	82.23	82.23	79.56	80.32	404673
2020-08-19	80.48	80.52	77.98	78.14	538932
2020-08-20	78.14	80.82	78.00	80.51	478245
2020-08-21	80.65	81.04	79.10	80.32	455430
2020-08-24	80.32	81.96	79.25	81.93	331519
2020-08-25	81.97	82.56	80.67	81.76	333538
2020-08-26	81.53	81.61	79.29	79.77	423823
2020-08-27	80.41	82.20	80.21	81.41	312916
2020-08-28	79.84	80.56	79.05	80.45	405966
2020-08-31	80.60	80.97	78.85	79.24	564204
2020-09-01	78.62	80.40	77.88	79.53	527748
2020-09-02	79.29	81.44	78.51	81.30	508701
2020-09-03	81.79	84.11	81.43	82.35	598956
2020-09-04	82.37	83.90	81.09	82.06	702170
2020-09-08	81.42	82.10	79.56	80.27	728215
2020-09-09	80.98	81.78	79.10	79.39	678245
2020-09-10	78.96	79.82	78.00	78.03	585964
2020-09-11	78.14	78.21	75.92	77.15	607871
2020-09-14	78.03	80.62	77.74	80.52	546443
2020-09-15	80.52	82.21	80.36	81.16	585919
2020-09-16	81.50	83.96	80.65	83.58	678840
2020-09-17	82.52	84.00	81.72	83.65	817778
2020-09-18	83.56	83.73	81.52	80.68	1662617
2020-09-21	79.10	79.61	73.05	73.28	1211259
2020-09-22	73.70	76.10	73.61	73.82	762270
2020-09-23	73.74	74.96	71.35	71.46	975941
2020-09-24	71.27	72.99	70.69	72.34	599537
2020-09-25	72.30	73.58	71.59	73.13	424013
2020-09-28	74.54	75.81	74.13	74.94	587641
2020-09-29	74.58	74.64	71.75	72.99	431440
2020-09-30	73.74	74.55	72.30	73.44	637764
2020-10-01	74.36	76.10	73.60	76.05	503412
2020-10-02	74.46	78.91	74.08	78.43	576120
2020-10-05	79.10	79.64	77.51	78.55	368047
2020-10-06	79.26	80.10	77.74	78.40	365699
2020-10-07	78.63	79.01	77.01	77.65	343129
2020-10-08	78.23	79.76	77.90	79.72	297898
2020-10-09	80.30	80.34	78.13	78.38	412956
2020-10-12	78.95	79.66	77.56	78.82	429051
2020-10-13	78.82	79.02	76.20	76.93	529560
2020-10-14	76.85	77.75	75.52	75.64	372465
2020-10-15	75.00	77.12	74.79	76.18	333099
2020-10-16	75.04	75.41	73.17	74.37	573464
2020-10-19	74.30	74.76	73.01	73.41	588704
2020-10-20	74.16	75.13	73.66	74.16	392137
2020-10-21	73.77	74.40	73.01	73.77	478619
2020-10-22	73.94	75.40	73.52	75.29	491106
2020-10-23	75.98	77.02	75.57	76.72	361460
2020-10-26	75.96	75.96	72.46	73.30	759905
2020-10-27	73.30	73.47	70.20	70.21	787012
2020-10-28	69.15	69.82	67.32	67.91	873283
2020-10-29	67.91	70.00	67.01	69.31	627214
2020-10-30	69.04	69.76	67.81	68.78	1608179
2020-11-02	69.54	71.45	68.40	71.45	561908
2020-11-03	72.50	76.08	72.37	75.54	741562
2020-11-04	75.40	75.77	71.79	71.89	755825
2020-11-05	72.57	73.79	71.94	72.10	510544
2020-11-06	72.92	73.84	67.90	68.93	1071326
2020-11-09	75.60	94.32	75.12	91.61	2783457
2020-11-10	90.91	94.99	90.54	94.08	1969272
2020-11-11	93.62	93.62	88.31	90.32	1197708
2020-11-12	87.52	88.15	83.12	85.33	1226796
2020-11-13	86.19	89.22	86.19	88.47	908794
2020-11-16	95.16	95.61	90.73	92.74	995370
2020-11-17	91.23	91.90	89.69	91.31	763068
2020-11-18	91.54	93.53	90.41	90.65	979315
2020-11-19	89.96	91.43	88.29	90.79	999199
2020-11-20	90.33	91.49	89.44	89.78	1105290
2020-11-23	91.43	95.50	90.34	93.07	1061299
2020-11-24	95.49	97.00	93.47	93.61	1052128
2020-11-25	92.54	92.54	89.60	91.04	1019540
2020-11-27	91.14	91.67	88.15	88.37	704579
2020-11-30	88.19	88.80	86.34	87.22	5379327
2020-12-01	88.96	90.78	87.18	87.60	872268
2020-12-02	87.17	90.71	86.20	89.96	892645
2020-12-03	90.02	92.64	89.96	91.81	770351
2020-12-04	93.01	93.58	92.03	93.10	482068
2020-12-07	92.62	92.62	89.79	90.30	744748
2020-12-08	89.45	91.71	89.31	89.66	464867
2020-12-09	90.07	90.88	89.32	90.71	578820
2020-12-10	89.14	91.81	89.14	91.43	964770
2020-12-11	90.51	91.12	88.40	90.15	462621
2020-12-14	91.08	91.94	88.32	88.87	734886
2020-12-15	89.73	93.37	88.40	93.31	827814
2020-12-16	93.24	93.74	89.90	90.72	771163
2020-12-17	91.25	91.50	89.61	90.73	484877
2020-12-18	90.67	91.12	87.28	88.31	1119143
2020-12-21	86.51	87.12	84.83	85.89	898573
2020-12-22	86.47	86.87	85.00	86.02	637564
2020-12-23	86.87	87.60	85.85	86.11	391074
2020-12-24	86.57	87.01	85.32	86.58	231575
2020-12-28	86.60	87.82	86.02	86.77	489649
2020-12-29	87.01	88.18	85.12	85.55	447778
2020-12-30	85.61	87.75	85.33	84.82	686046
2020-12-31	84.65	85.24	83.10	85.12	725717
2021-01-04	85.15	86.25	81.99	82.27	929336
2021-01-05	82.91	84.28	82.44	82.61	699124
2021-01-06	83.50	86.41	83.28	86.02	1087623
2021-01-07	85.99	86.03	83.85	84.65	538416
2021-01-08	85.02	85.30	83.95	84.53	381345
2021-01-11	83.80	84.25	81.85	82.58	481730
2021-01-12	82.42	84.91	82.04	84.80	650756
2021-01-13	84.85	86.91	84.56	86.29	862702
2021-01-14	87.04	87.80	86.38	86.78	577762
2021-01-15	86.53	87.58	84.75	87.27	739908
2021-01-19	87.51	87.54	85.07	87.20	684953
2021-01-20	87.82	89.42	86.38	88.25	795400
2021-01-21	87.77	88.02	85.39	86.96	476452
2021-01-22	86.14	88.90	85.54	88.53	818329
2021-01-25	87.55	90.97	86.12	88.96	837530
2021-01-26	89.60	89.88	87.30	88.78	930369
2021-01-27	87.98	89.89	87.54	88.30	794166
2021-01-28	88.74	90.85	87.45	87.58	980405
2021-01-29	87.00	89.59	85.91	87.56	2720449
2021-02-01	88.22	88.49	84.38	87.04	722790
2021-02-02	87.43	87.71	85.83	87.23	568625
2021-02-03	86.57	88.18	85.81	87.88	450590
2021-02-04	88.27	91.17	87.86	90.35	624499
2021-02-05	91.21	91.66	90.32	91.26	417950
2021-02-08	91.26	91.45	90.16	91.35	516155
2021-02-09	91.92	93.09	91.45	93.02	573237
2021-02-10	96.01	97.42	94.48	95.77	1271276
2021-02-11	95.20	98.08	94.31	97.99	1238567
2021-02-12	97.65	102.33	97.03	102.33	1266885
2021-02-16	102.36	103.26	100.20	101.50	1418621
2021-02-17	101.54	102.28	100.12	102.22	1012986
2021-02-18	101.64	102.42	100.20	100.81	870110
2021-02-19	100.72	101.73	99.69	99.71	686333
2021-02-22	99.58	103.57	99.21	100.60	1010985
2021-02-23	101.66	103.73	101.51	103.29	976807
2021-02-24	103.34	106.25	102.90	106.02	1002892
2021-02-25	106.19	106.90	102.03	103.00	802319
2021-02-26	102.79	103.65	100.47	101.17	896773
2021-03-01	103.19	105.57	102.35	104.00	1011166
2021-03-02	104.06	104.49	101.05	101.55	845109
2021-03-03	102.09	105.82	101.90	105.44	757108
2021-03-04	105.69	106.70	102.33	103.68	917892
2021-03-05	104.83	106.00	102.01	105.76	623012
2021-03-08	106.85	110.13	105.53	109.20	747650
2021-03-09	108.57	108.95	106.12	106.15	561642
2021-03-10	106.27	108.76	105.78	107.52	492104
2021-03-11	107.40	109.55	106.71	108.67	574427
2021-03-12	109.05	110.61	108.42	109.31	632476
2021-03-15	109.38	110.66	107.70	109.60	520204
2021-03-16	109.23	109.23	105.85	106.43	566950
2021-03-17	106.05	106.96	103.86	104.72	1116660
2021-03-18	104.74	105.78	102.39	102.99	659228
2021-03-19	102.95	103.37	100.86	100.94	1362296
2021-03-22	101.09	101.09	99.40	100.66	657663
2021-03-23	100.14	100.63	97.87	98.65	590979
2021-03-24	98.97	102.26	98.83	100.33	701951
2021-03-25	99.69	102.86	98.84	102.59	710052
2021-03-26	103.42	105.05	102.52	104.33	533203
2021-03-29	103.86	103.97	100.78	102.53	484603
2021-03-30	102.81	104.01	101.90	103.29	477030
2021-03-31	102.70	103.05	100.81	101.45	819429
2021-04-01	102.18	104.07	101.45	103.95	648812
2021-04-05	104.44	104.83	102.43	103.85	720629
2021-04-06	103.71	105.27	103.12	105.09	796092
2021-04-07	105.30	106.27	103.84	105.05	595306
2021-04-08	104.10	105.65	103.78	105.18	604829
2021-04-09	105.62	105.63	104.82	105.42	516555
2021-04-12	105.40	105.79	102.64	104.87	567579
2021-04-13	104.49	106.10	104.32	105.92	444391
2021-04-14	106.21	106.45	104.11	104.25	727770
2021-04-15	104.90	105.97	104.39	105.55	884926
2021-04-16	106.28	107.71	105.47	106.96	1292030
2021-04-19	107.21	107.70	105.62	107.05	432466
2021-04-20	106.77	108.12	106.30	107.04	366887
2021-04-21	107.11	109.53	106.49	109.31	511134
2021-04-22	109.66	111.60	108.95	109.35	787021
2021-04-23	109.28	110.46	108.34	109.83	620540
2021-04-26	110.75	111.59	109.04	109.90	667429
2021-04-27	110.13	112.28	109.79	111.80	966057
2021-04-28	112.01	113.06	111.08	111.74	1308132
2021-04-29	112.95	114.78	111.90	113.02	574979
2021-04-30	112.57	113.43	111.66	112.84	1786322
2021-05-03	113.66	114.40	111.94	113.02	529534
2021-05-04	113.31	114.23	112.09	112.57	573318
2021-05-05	111.98	111.82	109.62	109.90	554126
2021-05-06	115.16	116.08	112.86	113.98	1480497
2021-05-07	113.60	117.17	113.60	116.37	656659
2021-05-10	117.20	118.50	116.16	116.23	444108
2021-05-11	114.99	115.40	113.16	114.21	463076
2021-05-12	114.82	114.82	110.19	110.48	517421
2021-05-13	110.58	112.10	109.89	111.47	504497
2021-05-14	111.64	113.27	111.47	112.53	389115
2021-05-17	113.19	113.76	112.25	112.98	435723
2021-05-18	112.78	113.90	111.67	112.69	366119
2021-05-19	111.78	112.29	109.95	112.24	292171
2021-05-20	112.51	113.22	111.58	112.71	366001
2021-05-21	112.51	113.05	112.15	112.51	289112
2021-05-24	113.13	113.87	112.21	113.15	402333
2021-05-25	113.05	113.97	112.32	112.79	455547
2021-05-26	113.00	114.13	112.01	113.81	354307
2021-05-27	114.43	114.49	112.75	112.92	812853
2021-05-28	113.59	114.59	112.88	114.34	317400
2021-06-01	114.50	117.11	114.40	116.71	741027
2021-06-02	117.23	119.10	116.28	119.03	859435
2021-06-03	119.50	119.50	118.10	118.55	800639
2021-06-04	118.79	118.79	116.62	117.63	455293
2021-06-07	118.23	120.37	117.85	119.72	485510
2021-06-08	120.03	122.52	119.99	121.81	529305
2021-06-09	122.40	123.27	121.30	122.46	495040
2021-06-10	122.84	123.48	121.91	122.02	633223
2021-06-11	121.67	123.71	120.62	123.61	587126
2021-06-14	123.84	125.00	122.61	123.41	425577
2021-06-15	122.92	123.93	122.38	122.83	844126
2021-06-16	122.86	123.40	121.43	121.52	579191
2021-06-17	121.17	121.96	119.50	120.30	462485
2021-06-18	119.74	120.02	117.24	116.23	1158326
2021-06-21	116.95	120.28	116.26	119.73	465362
2021-06-22	119.59	119.59	118.05	118.06	375908
2021-06-23	118.11	119.59	117.67	118.85	489633
2021-06-24	119.28	119.28	116.93	117.75	494328
2021-06-25	118.35	119.31	117.64	119.27	899468
2021-06-28	119.89	119.89	116.41	117.23	504709
2021-06-29	117.27	118.94	117.27	117.68	547773
2021-06-30	117.44	118.33	116.93	117.17	543882
2021-07-01	117.44	119.10	117.10	118.08	690288
2021-07-02	118.67	118.94	117.14	117.86	377015
2021-07-06	117.16	117.31	115.40	116.83	992515
2021-07-07	116.21	116.72	113.77	114.55	927541
2021-07-08	113.37	115.39	112.24	114.40	817956
2021-07-09	116.08	118.12	114.91	118.05	1281246
2021-07-12	117.13	120.85	116.44	120.34	626210
2021-07-13	119.70	120.64	117.12	117.43	457001
2021-07-14	117.44	119.22	117.42	118.27	451298
2021-07-15	117.49	118.56	116.62	117.49	497685
2021-07-16	118.13	118.59	116.88	117.15	565727
2021-07-19	114.99	115.17	111.21	112.24	504438
2021-07-20	112.86	116.98	112.84	116.84	1264862
2021-07-21	117.93	119.34	117.65	118.47	670813
2021-07-22	118.00	118.10	115.14	115.85	307933
2021-07-23	116.59	117.29	115.22	116.60	379923
2021-07-26	116.22	117.38	114.62	116.60	602964
2021-07-27	115.72	118.73	115.56	117.92	585006
2021-07-28	118.24	118.46	115.35	116.26	395010
2021-07-29	116.63	119.58	116.63	117.33	485979
2021-07-30	117.63	119.26	117.22	117.53	1576809
2021-08-02	118.68	120.50	116.45	116.57	547495
2021-08-03	117.06	117.06	114.64	116.70	348226
2021-08-04	116.17	116.77	114.21	114.28	397761
2021-08-05	119.35	121.76	118.97	121.11	842735
2021-08-06	121.59	123.37	121.25	121.31	413180
2021-08-09	120.52	121.04	119.08	119.12	304162
2021-08-10	119.27	121.05	118.13	119.69	402047
2021-08-11	120.27	120.78	119.09	120.76	477816
2021-08-12	121.16	121.41	119.13	120.09	216325
2021-08-13	120.41	120.98	119.32	120.00	413783
2021-08-16	119.85	120.17	117.61	118.32	488001
2021-08-17	117.22	117.63	115.09	116.78	474886
2021-08-18	116.20	117.00	114.67	115.86	432137
2021-08-19	114.92	116.35	114.11	115.26	255954
2021-08-20	114.49	116.75	113.21	116.06	271550
2021-08-23	116.28	117.71	116.28	117.26	511521
2021-08-24	117.69	118.45	116.70	117.95	271937
2021-08-25	118.59	121.07	117.68	119.59	534597
2021-08-26	119.48	119.87	118.25	118.65	208802
2021-08-27	119.30	121.37	119.30	120.66	254746
2021-08-30	120.65	121.44	119.44	121.37	297186
2021-08-31	120.99	122.14	120.50	121.77	486229
2021-09-01	122.55	123.43	121.50	122.79	374387
2021-09-02	123.20	123.40	121.94	123.14	321297
2021-09-03	122.66	123.30	121.43	122.86	414684
2021-09-07	122.57	122.70	120.99	122.00	430531
2021-09-08	121.70	122.96	121.17	121.75	220464
2021-09-09	121.01	121.47	119.79	120.31	481267
2021-09-10	120.72	120.72	117.67	117.76	411081
2021-09-13	119.09	121.73	118.15	120.90	366479
2021-09-14	121.49	121.49	119.07	119.94	295467
2021-09-15	120.10	121.23	119.54	120.54	401929
2021-09-16	120.63	121.51	120.32	120.62	313037
2021-09-17	120.27	121.47	118.85	119.30	822808
2021-09-20	117.24	118.70	116.12	116.86	690089
2021-09-21	118.14	118.45	116.71	116.76	271150
2021-09-22	118.06	119.23	116.96	118.66	455077
2021-09-23	119.42	120.74	118.73	119.46	511440
2021-09-24	118.81	119.87	118.64	119.02	457811
2021-09-27	119.61	121.83	118.92	119.19	464830
2021-09-28	118.95	119.79	117.94	119.14	427879
2021-09-29	119.74	121.20	119.34	120.55	406748
2021-09-30	120.80	121.58	117.96	117.99	793931
2021-10-01	118.72	121.85	118.36	121.05	435723
2021-10-04	121.00	122.75	121.00	121.96	507864
2021-10-05	122.00	122.30	119.80	120.11	280397
2021-10-06	119.19	121.41	117.71	121.39	258645
2021-10-07	122.59	123.25	121.13	121.71	358617
2021-10-08	121.51	122.75	120.91	121.40	226673
2021-10-11	121.52	122.54	120.93	121.92	219425
2021-10-12	121.22	122.93	120.97	122.35	289609
2021-10-13	121.92	123.23	121.11	123.04	410907
2021-10-14	123.55	123.74	122.82	123.58	585047
2021-10-15	124.31	125.09	123.83	124.03	358660
2021-10-18	123.09	124.61	122.58	123.71	375760
2021-10-19	123.84	123.84	120.71	120.78	417064
2021-10-20	120.34	122.34	120.29	122.32	602055
2021-10-21	122.48	123.05	120.23	120.93	418362
2021-10-22	121.47	121.67	119.69	120.71	378446
2021-10-25	120.65	121.67	119.76	121.00	476856
2021-10-26	121.13	122.00	120.67	121.69	464252
2021-10-27	122.12	122.12	119.87	119.87	362845
2021-10-28	119.82	120.79	117.48	120.76	514928
2021-10-29	120.38	121.25	119.66	120.35	886519
2021-11-01	120.92	122.51	119.24	122.27	424576
2021-11-02	123.66	124.96	122.99	124.49	489884
2021-11-03	124.50	128.86	124.50	128.46	627027
2021-11-04	128.54	129.25	126.63	126.72	619391
2021-11-05	130.63	135.56	129.01	132.56	596924
2021-11-08	132.77	132.77	127.32	128.19	564950
2021-11-09	128.18	129.13	127.59	128.19	413663
2021-11-10	128.16	128.69	127.59	127.78	278110
2021-11-11	127.73	129.16	127.02	129.06	301111
2021-11-12	129.23	129.23	127.47	127.86	265617
2021-11-15	128.48	129.17	127.86	129.11	394278
2021-11-16	129.56	129.57	127.59	128.48	352669
2021-11-17	127.22	129.10	125.75	128.96	325277
2021-11-18	129.73	130.68	128.50	129.84	433180
2021-11-19	129.00	129.90	127.97	128.94	292131
2021-11-22	129.51	130.78	128.29	129.85	323952
2021-11-23	129.91	131.19	129.40	130.54	483762
2021-11-24	130.54	132.00	130.02	131.70	223230
2021-11-26	128.40	128.73	122.97	124.95	432536
2021-11-29	126.60	127.57	124.60	125.99	495530
2021-11-30	124.40	125.14	122.42	122.67	799869
2021-12-01	126.26	128.46	121.12	121.14	635572
2021-12-02	122.00	128.32	121.70	127.38	560295
2021-12-03	127.96	128.20	126.20	127.23	473228
2021-12-06	129.23	132.10	128.09	130.04	523652
2021-12-07	130.92	132.78	130.49	131.72	482285
2021-12-08	131.85	133.17	131.28	131.99	426358
2021-12-09	130.96	131.60	129.32	129.80	365725
2021-12-10	131.03	131.03	128.98	130.31	303586
2021-12-13	129.58	130.04	127.50	129.54	428829
2021-12-14	129.50	129.83	127.37	128.08	553424
2021-12-15	128.30	128.83	125.55	128.72	458978
2021-12-16	129.32	129.81	127.66	128.18	362078
2021-12-17	128.25	130.19	127.59	129.52	945270
2021-12-20	128.83	128.84	125.64	127.62	446902
2021-12-21	128.82	132.07	128.18	131.28	309953
2021-12-22	131.62	133.41	131.21	132.57	432835
2021-12-23	133.14	134.03	131.75	132.38	338648
2021-12-27	132.35	134.63	131.81	134.61	256295
2021-12-28	134.64	135.64	134.34	135.14	300854
2021-12-29	135.55	136.51	134.04	136.03	262184
2021-12-30	135.99	138.40	135.50	136.05	358449
2021-12-31	136.26	137.80	135.98	136.32	467522
2022-01-03	136.67	138.75	135.78	136.72	514403
2022-01-04	137.79	140.51	137.70	139.37	560364
2022-01-05	139.50	140.24	135.88	135.94	495266
2022-01-06	137.00	137.87	135.75	135.99	432840
2022-01-07	135.16	135.75	134.05	134.37	462730
2022-01-10	133.78	134.21	132.41	134.17	578248
2022-01-11	134.64	134.64	130.55	134.10	514073
2022-01-12	134.06	134.78	132.90	134.48	340431
2022-01-13	135.09	137.17	134.09	135.66	315788
2022-01-14	135.48	135.48	131.82	132.86	403805
2022-01-18	131.94	132.27	129.07	130.02	463523
2022-01-19	130.56	131.21	125.39	125.62	611832
2022-01-20	125.77	127.28	123.22	123.40	694008
2022-01-21	122.82	124.29	122.25	123.22	785207
2022-01-24	121.49	123.74	117.86	123.02	910600
2022-01-25	120.99	124.97	119.85	124.74	837418
2022-01-26	126.22	128.64	123.32	123.59	703983
2022-01-27	124.15	126.28	121.79	122.58	570043
2022-01-28	122.32	125.47	120.79	125.45	569501
2022-01-31	124.44	127.72	123.41	127.49	2060486
2022-02-01	127.25	127.76	124.01	126.48	511263
2022-02-02	126.48	127.65	126.47	126.77	446097
2022-02-03	125.45	126.64	124.46	124.65	583922
2022-02-04	123.35	124.46	121.29	122.84	413316
2022-02-07	122.84	123.84	122.24	122.53	362454
2022-02-08	123.11	124.22	122.35	122.79	396915
2022-02-09	124.87	126.52	124.73	126.49	440627
2022-02-10	124.96	127.37	123.15	124.00	460407
2022-02-11	123.06	126.22	119.70	120.23	1008385
2022-02-14	120.69	121.37	116.61	118.12	910034
2022-02-15	119.15	120.47	118.65	118.99	472450
2022-02-16	119.49	120.16	118.37	119.71	513397
2022-02-17	119.32	120.36	118.11	118.39	375869
2022-02-18	118.15	119.94	117.73	118.08	476086
2022-02-22	118.00	119.55	116.91	118.31	430347
2022-02-23	118.91	119.96	115.69	115.79	406719
2022-02-24	114.00	117.67	113.10	117.26	573935
2022-02-25	118.02	120.38	117.71	120.35	460608
2022-02-28	117.96	119.93	116.61	117.58	622313
2022-03-01	117.77	118.27	115.19	116.40	609679
2022-03-02	117.54	119.89	117.20	119.36	611532
2022-03-03	120.00	120.64	118.52	120.12	428726
2022-03-04	118.53	120.15	117.59	120.07	314946
2022-03-07	119.98	120.22	115.88	116.11	389516
2022-03-08	116.35	120.13	115.78	118.70	401863
2022-03-09	120.61	122.00	119.23	119.40	369477
2022-03-10	117.51	120.04	117.04	119.57	509783
2022-03-11	120.41	121.45	118.38	118.44	347947
2022-03-14	119.00	119.89	115.86	115.27	464311
2022-03-15	116.16	117.35	115.24	116.64	566716
2022-03-16	117.59	118.68	114.68	117.70	386486
2022-03-17	116.78	118.33	116.49	117.63	390243
2022-03-18	117.45	118.01	116.69	117.38	905194
2022-03-21	117.22	118.55	116.70	117.38	368556
2022-03-22	118.60	119.68	118.20	118.62	361243
2022-03-23	118.55	118.65	116.91	117.04	350165
2022-03-24	117.02	118.07	116.65	117.64	299554
2022-03-25	118.20	119.77	117.80	119.58	331063
2022-03-28	119.95	119.95	118.41	119.29	394818
2022-03-29	120.16	124.19	120.15	124.02	592367
2022-03-30	124.23	124.70	123.09	124.10	556907
2022-03-31	124.09	125.10	122.06	122.07	533700
2022-04-01	123.13	124.30	121.85	124.23	576928
2022-04-04	123.50	124.00	121.40	122.98	417703
2022-04-05	122.98	123.93	121.13	121.46	395160
2022-04-06	121.48	122.75	120.35	122.34	635357
2022-04-07	122.05	122.05	118.41	119.78	529740
2022-04-08	119.84	121.36	119.00	120.98	331085
2022-04-11	121.00	121.76	119.98	120.60	237456
2022-04-12	120.10	122.06	120.10	120.54	279891
2022-04-13	121.26	122.40	120.50	122.17	291718
2022-04-14	122.58	124.20	122.58	123.26	454580
2022-04-18	123.14	124.31	121.67	122.43	293575
2022-04-19	122.91	124.89	122.91	124.81	312665
2022-04-20	125.25	127.10	125.25	126.48	365384
2022-04-21	127.62	128.13	125.20	125.29	317383
2022-04-22	125.13	125.35	121.58	121.79	432296
2022-04-25	121.52	121.77	118.19	120.63	660170
2022-04-26	120.57	121.81	119.35	119.58	515045
2022-04-27	120.01	120.60	118.62	118.72	371297
2022-04-28	119.45	121.72	118.05	121.49	354880
2022-04-29	120.79	121.43	116.91	117.06	1264748
2022-05-02	117.65	118.47	112.71	115.22	683586
2022-05-03	115.81	118.73	114.30	118.12	712528
2022-05-04	118.35	122.17	118.00	121.65	681206
2022-05-05	120.44	123.46	116.49	117.58	722380
2022-05-06	116.83	117.36	113.71	115.14	493752
2022-05-09	113.84	114.06	111.17	111.51	533332
2022-05-10	112.41	113.67	108.53	109.58	536269
2022-05-11	110.41	112.67	108.59	108.82	576646
2022-05-12	109.31	112.79	108.89	112.77	913883
2022-05-13	113.56	116.13	113.01	115.97	625962
2022-05-16	116.00	116.75	115.28	115.56	474569
2022-05-17	116.50	118.55	116.14	118.46	399172
2022-05-18	117.90	117.90	113.05	113.47	379370
2022-05-19	112.22	114.01	110.82	111.21	382072
2022-05-20	112.55	112.87	107.54	109.40	462917
2022-05-23	111.21	111.57	107.73	109.60	414804
2022-05-24	109.10	111.41	106.52	111.18	357603
2022-05-25	110.80	112.43	110.45	112.08	339663
2022-05-26	113.19	114.11	112.17	113.09	374858
2022-05-27	113.65	116.05	113.65	115.91	268931
2022-05-31	115.23	115.50	114.00	114.97	578434
2022-06-01	115.22	115.22	111.73	113.68	314238
2022-06-02	113.17	113.93	112.09	113.91	420484
2022-06-03	113.52	113.69	111.62	111.92	329635
2022-06-06	112.69	113.16	109.72	110.47	454631
2022-06-07	109.94	112.29	109.15	112.26	286243
2022-06-08	110.94	111.12	108.93	109.23	355126
2022-06-09	109.11	109.21	105.11	105.16	345900
2022-06-10	103.20	104.25	101.92	101.95	598774
2022-06-13	100.23	100.37	96.28	96.82	778867
2022-06-14	96.98	97.75	94.48	95.16	965651
2022-06-15	96.35	97.84	95.30	95.93	725089
2022-06-16	93.96	95.12	92.82	93.85	679979
2022-06-17	94.39	96.62	93.96	93.64	1013519
2022-06-21	95.87	96.64	94.49	94.76	528015
2022-06-22	92.81	96.14	92.02	94.33	549455
2022-06-23	94.67	97.46	94.64	97.15	606431
2022-06-24	97.86	99.92	97.76	99.53	470269
2022-06-27	99.55	101.42	98.75	100.27	432946
2022-06-28	100.36	102.31	98.17	98.28	515920
2022-06-29	97.86	97.86	96.16	96.93	638777
2022-06-30	95.32	96.93	94.21	95.74	957512
2022-07-01	95.83	97.85	95.23	97.56	351273
2022-07-05	95.85	96.93	94.04	96.86	449657
2022-07-06	97.23	98.16	96.39	97.10	527023
2022-07-07	97.62	98.27	96.91	97.41	272559
2022-07-08	97.31	97.49	96.01	96.92	381605
2022-07-11	96.37	97.40	95.89	97.38	404984
2022-07-12	96.61	99.32	96.61	98.80	550340
2022-07-13	97.40	98.34	96.80	96.98	306827
2022-07-14	95.00	96.46	94.56	95.00	520908
2022-07-15	96.89	97.16	95.45	97.07	685114
2022-07-18	97.81	98.71	97.41	98.43	417528
2022-07-19	99.55	101.29	99.53	100.94	406399
2022-07-20	100.63	103.38	100.51	102.36	584299
2022-07-21	101.15	102.32	99.92	102.29	449339
2022-07-22	103.23	103.48	101.88	102.66	553706
2022-07-25	102.83	103.35	102.08	103.10	582532
2022-07-26	102.80	103.42	100.89	101.03	680919
2022-07-27	101.39	102.99	101.01	102.48	775343
2022-07-28	102.82	105.29	102.82	104.74	639929
2022-07-29	104.89	106.20	104.55	105.61	2175876
2022-08-01	104.76	106.49	104.10	105.79	689561
2022-08-02	105.56	106.05	103.97	104.11	679150
2022-08-03	105.00	106.11	104.07	104.17	603635
2022-08-04	105.10	107.71	104.33	105.04	797345
2022-08-05	105.04	106.26	104.35	105.75	834736
2022-08-08	107.08	108.26	106.24	107.12	452122
2022-08-09	107.83	108.08	106.72	107.41	520442
2022-08-10	109.09	109.58	108.20	109.37	565700
2022-08-11	109.79	111.04	109.57	109.85	437581
2022-08-12	110.74	111.75	110.31	111.68	459419
2022-08-15	111.36	112.66	111.28	111.79	586032
2022-08-16	111.30	113.61	111.04	113.02	421387
2022-08-17	112.00	113.23	111.77	112.66	717854
2022-08-18	112.73	113.15	111.70	112.04	382377
2022-08-19	111.36	112.20	109.48	110.05	331675
2022-08-22	108.96	109.01	106.67	106.94	405776
2022-08-23	107.11	107.22	105.38	106.12	412397
2022-08-24	106.23	106.88	105.75	106.20	332892
2022-08-25	106.78	107.35	106.30	107.32	266580
2022-08-26	107.77	107.77	104.70	104.73	300497
2022-08-29	104.37	104.75	103.45	103.63	466417
2022-08-30	103.78	104.46	102.56	102.72	476336
2022-08-31	103.37	103.74	101.14	101.27	607143
2022-09-01	100.24	101.35	99.10	101.29	592232
2022-09-02	102.34	103.01	100.41	100.77	537139
2022-09-06	101.89	103.50	101.30	103.19	978025
2022-09-07	103.18	104.26	103.03	104.11	587105
2022-09-08	102.91	104.09	102.28	102.46	688161
2022-09-09	102.98	104.15	102.75	103.94	685154
2022-09-12	104.25	105.28	104.01	105.23	636275
2022-09-13	103.05	103.56	100.53	100.98	809943
2022-09-14	100.40	100.70	99.34	100.34	1302294
2022-09-15	100.38	101.35	99.76	99.98	901652
2022-09-16	99.70	100.69	98.48	100.34	1469701
2022-09-19	99.16	100.56	98.97	100.25	471462
2022-09-20	99.06	99.60	95.92	95.20	795195
2022-09-21	95.85	96.90	93.22	93.29	518256
2022-09-22	93.31	93.34	90.39	90.46	586692
2022-09-23	89.18	90.71	88.42	90.42	929808
2022-09-26	89.81	89.88	86.43	88.03	725849
2022-09-27	88.91	89.53	87.79	87.91	694571
2022-09-28	89.15	91.14	88.12	90.82	612734
2022-09-29	89.96	90.08	86.92	88.79	844268
2022-09-30	89.54	90.79	88.83	90.12	1159306
2022-10-03	92.21	92.47	90.18	91.09	805470
2022-10-04	91.87	93.91	91.87	93.55	775525
2022-10-05	92.11	93.53	90.75	93.06	545813
2022-10-06	92.98	93.48	91.82	91.94	555346
2022-10-07	91.34	91.89	89.95	90.55	681471
2022-10-10	91.00	91.56	89.04	89.19	1274276
2022-10-11	89.28	91.78	88.72	90.76	1034887
2022-10-12	90.76	90.86	89.63	90.40	864106
2022-10-13	88.91	91.35	87.79	90.82	880020
2022-10-14	91.99	92.59	88.92	89.17	577950
2022-10-17	90.95	92.20	90.57	91.77	1040321
2022-10-18	93.44	93.77	92.40	93.08	806318
2022-10-19	92.00	92.48	90.52	91.23	627593
2022-10-20	91.23	92.40	90.49	90.55	325116
2022-10-21	90.62	92.27	89.71	92.27	424704
2022-10-24	92.80	93.12	91.63	92.90	459258
2022-10-25	93.28	96.88	93.28	96.65	612481
2022-10-26	96.96	97.59	95.55	95.74	445897
2022-10-27	96.81	97.84	96.24	96.77	622206
2022-10-28	96.83	99.16	96.41	98.87	409828
2022-10-31	97.96	99.58	97.57	98.98	1113493
2022-11-01	99.46	101.48	98.81	100.80	614767
2022-11-02	100.42	101.76	98.78	99.17	742233
2022-11-03	97.53	99.61	95.62	99.41	578221
2022-11-04	103.99	106.67	101.25	105.09	988498
2022-11-07	106.68	107.01	103.13	103.92	672621
2022-11-08	104.20	104.90	103.06	103.51	520930
2022-11-09	102.94	103.56	100.83	100.95	631935
2022-11-10	104.74	107.58	103.95	107.07	617574
2022-11-11	107.28	107.96	105.73	107.77	644388
2022-11-14	107.00	107.71	105.48	105.48	523046
2022-11-15	106.75	108.00	106.29	107.74	695123
2022-11-16	106.74	107.15	105.44	106.08	324715
2022-11-17	104.64	107.67	104.45	107.59	467047
2022-11-18	109.06	109.62	107.67	108.41	456973
2022-11-21	108.11	108.95	107.29	107.97	347021
2022-11-22	108.84	110.13	108.23	110.06	330950
2022-11-23	109.74	110.31	109.10	109.53	256268
2022-11-25	109.83	110.36	109.54	110.25	181580
2022-11-28	109.37	109.89	107.15	107.67	289857
2022-11-29	107.89	110.32	107.67	110.06	409075
2022-11-30	109.88	111.52	108.88	111.10	616883
2022-12-01	111.82	112.34	107.78	109.02	596735
2022-12-02	107.88	109.95	107.53	109.44	902730
2022-12-05	108.87	108.98	106.19	107.01	491328
2022-12-06	107.35	107.81	106.15	106.73	446831
2022-12-07	106.49	107.79	106.16	107.19	405939
2022-12-08	107.52	108.62	106.73	107.71	372712
2022-12-09	107.65	107.98	106.78	107.65	333584
2022-12-12	108.06	108.06	106.12	107.65	482294
2022-12-13	111.19	111.19	107.30	108.55	731625
2022-12-14	108.34	109.87	107.67	108.78	657969
2022-12-15	106.83	107.39	104.30	104.49	829715
2022-12-16	102.67	103.44	100.48	102.53	1344958
2022-12-19	102.19	102.59	100.51	101.35	497699
2022-12-20	100.91	101.23	99.51	100.88	410236
2022-12-21	101.81	103.23	101.40	101.76	306834
2022-12-22	101.16	101.41	99.03	101.25	412866
2022-12-23	101.00	102.38	100.43	102.34	386708
2022-12-27	102.38	102.85	101.79	102.52	233480
2022-12-28	102.68	102.89	100.66	100.67	346951
2022-12-29	101.51	102.60	101.20	101.15	368935
2022-12-30	100.83	101.47	99.95	101.04	409246
2023-01-03	101.75	102.91	100.60	102.66	635863
2023-01-04	103.35	105.62	103.35	105.06	491627
2023-01-05	103.94	104.68	102.05	102.72	444143
2023-01-06	103.78	104.87	103.51	104.24	363907
2023-01-09	104.40	104.99	102.87	102.90	324112
2023-01-10	102.32	102.37	100.14	101.83	455038
2023-01-11	102.41	107.25	102.29	107.07	597775
2023-01-12	107.55	109.89	106.85	109.59	648142
2023-01-13	108.34	109.49	107.59	109.15	382368
2023-01-17	109.11	111.03	109.11	110.86	483311
2023-01-18	111.49	111.58	108.39	108.50	503314
2023-01-19	107.79	109.28	106.47	106.52	501542
2023-01-20	106.58	107.74	105.45	107.65	650016
2023-01-23	107.77	109.63	107.20	109.40	288026
2023-01-24	109.36	110.50	109.04	110.28	380565
2023-01-25	109.64	110.48	108.65	110.48	390862
2023-01-26	111.45	111.45	109.53	110.25	405229
2023-01-27	110.24	111.82	110.17	111.38	660249
2023-01-30	111.37	111.48	109.86	109.97	468716
2023-01-31	109.94	111.98	108.86	111.53	2776422
2023-02-01	111.30	112.56	109.09	112.04	809303
2023-02-02	113.16	115.08	112.83	114.08	655757
2023-02-03	112.91	113.68	111.38	113.04	630120
2023-02-06	112.00	112.50	110.44	111.65	367484
2023-02-07	110.96	111.54	109.25	110.06	1177723
2023-02-08	110.07	110.31	108.21	109.19	545753
2023-02-09	112.04	112.45	108.42	108.63	978147
2023-02-10	108.08	110.37	107.92	109.97	511813
2023-02-13	110.30	112.20	109.80	112.20	514867
2023-02-14	111.87	112.58	109.78	110.12	445677
2023-02-15	109.00	110.08	108.79	109.89	390745
2023-02-16	108.28	110.17	108.25	109.82	385806
2023-02-17	109.86	109.86	108.09	109.09	409720
2023-02-21	108.16	109.02	105.96	106.19	370219
2023-02-22	106.73	107.41	105.43	106.06	297784
2023-02-23	106.70	107.92	105.85	107.29	379285
2023-02-24	106.04	107.38	105.80	107.02	336356
2023-02-27	108.20	109.17	106.32	106.72	446960
2023-02-28	106.80	108.13	106.68	106.78	697119
2023-03-01	105.86	106.76	104.47	106.63	498466
2023-03-02	106.03	106.46	105.40	106.22	290553
2023-03-03	107.06	107.56	106.50	107.25	451434
2023-03-06	107.63	108.24	106.77	107.16	336228
2023-03-07	107.02	107.12	103.00	103.82	435293
2023-03-08	103.89	105.35	103.58	104.95	519126
2023-03-09	104.92	105.28	102.23	101.33	449081
2023-03-10	101.18	101.43	96.18	96.50	792767
2023-03-13	95.48	98.37	95.48	96.76	395119
2023-03-14	98.70	100.06	97.08	97.98	414943
2023-03-15	96.14	97.38	95.18	97.19	669593
2023-03-16	96.30	96.65	93.97	95.16	985005
2023-03-17	94.55	94.55	91.45	91.88	1435796
2023-03-20	92.36	94.79	91.94	94.25	839065
2023-03-21	95.31	96.21	94.25	94.74	571754
2023-03-22	94.08	95.17	91.03	91.12	575387
2023-03-23	91.39	93.18	90.51	91.16	438344
2023-03-24	90.50	92.52	90.44	92.51	683211
2023-03-27	93.73	93.79	92.22	92.52	539102
2023-03-28	91.78	93.30	91.67	92.86	300287
2023-03-29	94.23	94.55	93.07	93.83	565014
2023-03-30	95.21	95.90	94.94	95.44	461399
2023-03-31	96.07	98.98	96.07	98.83	779993
2023-04-03	98.91	100.67	98.14	98.73	599726
2023-04-04	99.20	99.48	98.07	98.53	639420
2023-04-05	98.00	98.28	97.23	97.62	354567
2023-04-06	97.69	97.89	96.80	97.74	292580
2023-04-10	97.14	97.96	96.30	97.76	272438
2023-04-11	98.09	99.21	97.57	98.38	416654
2023-04-12	99.57	99.57	96.86	97.03	337532
2023-04-13	96.80	97.44	95.41	97.11	318346
2023-04-14	97.64	98.10	95.55	96.37	306730
2023-04-17	96.48	97.99	96.48	97.87	583964
2023-04-18	97.73	98.31	97.36	97.98	357328
2023-04-19	97.15	98.38	96.75	97.98	399739
2023-04-20	97.54	97.85	96.54	97.04	466995
2023-04-21	97.15	97.77	95.84	97.28	323486
2023-04-24	97.53	97.53	95.50	95.98	352124
2023-04-25	95.53	96.70	95.20	95.86	733276
2023-04-26	95.80	96.27	94.49	94.67	471196
2023-04-27	94.81	97.21	94.81	96.75	368730
2023-04-28	96.87	99.36	96.75	98.89	1215818
2023-05-01	98.67	99.26	97.67	97.68	345699
2023-05-02	97.08	97.25	95.17	96.20	429621
2023-05-03	96.68	97.94	95.94	96.14	361419
2023-05-04	95.78	96.77	94.91	96.43	533700
2023-05-05	94.76	97.19	94.76	96.34	647357
2023-05-08	96.37	96.54	94.07	94.38	635391
2023-05-09	93.58	93.63	91.99	92.69	464979
2023-05-10	93.72	93.94	92.11	92.40	458640
2023-05-11	91.66	91.68	90.50	90.85	799631
2023-05-12	90.87	91.47	90.31	91.41	440839
2023-05-15	91.85	92.78	91.05	91.95	421809
2023-05-16	92.04	92.04	88.38	88.39	479515
2023-05-17	88.88	90.51	88.09	90.46	470242
2023-05-18	89.92	90.35	88.77	89.27	355754
2023-05-19	90.00	90.16	88.12	88.74	490726
2023-05-22	89.17	90.53	88.87	90.20	408090
2023-05-23	90.13	91.50	89.23	89.38	388804
2023-05-24	88.09	88.93	87.34	87.43	438609
2023-05-25	87.25	87.58	85.27	85.92	415279
2023-05-26	85.88	87.15	85.44	87.06	331298
2023-05-30	87.39	88.06	86.99	87.29	447230
2023-05-31	87.26	88.62	86.94	88.20	771680
2023-06-01	88.33	88.56	87.02	87.75	377755
2023-06-02	89.04	91.48	88.90	91.14	515905
2023-06-05	90.87	91.85	90.27	91.14	407591
2023-06-06	90.76	93.55	90.76	93.18	902636
2023-06-07	93.84	97.65	93.26	97.20	877366
2023-06-08	96.62	96.98	95.20	96.11	393030
2023-06-09	96.40	96.40	95.60	96.14	264975
2023-06-12	96.14	96.90	94.17	95.34	701666
2023-06-13	95.30	96.60	94.56	94.76	723584
2023-06-14	95.34	95.79	93.92	94.31	596238
2023-06-15	94.07	94.95	93.27	94.91	458240
2023-06-16	95.60	96.07	95.09	95.93	672348
2023-06-20	95.69	95.83	93.27	93.17	604413
2023-06-21	92.80	93.03	91.75	92.37	411580
2023-06-22	92.56	92.56	90.34	91.31	331513
2023-06-23	90.72	91.39	89.80	90.10	512514
2023-06-26	90.27	92.36	90.20	92.34	464838
2023-06-27	92.68	94.42	92.01	94.37	416138
2023-06-28	94.43	94.95	93.11	94.38	702739
2023-06-29	94.21	96.51	93.58	96.35	449618
2023-06-30	98.00	98.21	95.62	96.77	870201
2023-07-03	96.06	97.95	96.01	97.31	211262
2023-07-05	96.85	98.13	96.00	96.98	497554
2023-07-06	95.58	97.17	94.43	97.08	420101
2023-07-07	96.68	97.31	95.57	95.98	1000660
2023-07-10	95.71	97.05	95.48	97.01	534005
2023-07-11	97.56	99.92	97.16	99.68	683481
2023-07-12	100.05	100.84	99.62	99.71	656384
2023-07-13	99.85	100.71	99.26	100.65	552731
2023-07-14	100.35	100.43	99.25	100.27	409180
2023-07-17	99.85	100.88	99.30	100.77	513017
2023-07-18	100.77	101.43	99.97	101.05	658541
2023-07-19	101.52	102.61	101.07	102.47	612993
2023-07-20	102.76	103.01	101.22	102.98	456088
2023-07-21	103.34	104.18	102.59	103.25	514939
2023-07-24	103.24	103.98	102.58	103.16	488424
2023-07-25	103.01	103.31	101.68	102.29	360435
2023-07-26	102.04	102.96	101.45	102.93	517359
2023-07-27	103.26	103.70	100.48	100.57	466460
2023-07-28	101.67	102.10	100.26	100.93	558927
2023-07-31	101.02	102.74	100.44	101.52	4129017
2023-08-01	101.53	101.89	100.56	101.23	619935
2023-08-02	100.22	100.84	99.71	100.74	665381
2023-08-03	101.00	102.95	100.08	102.63	996249
2023-08-04	102.65	104.02	102.03	103.42	635912
2023-08-07	103.42	104.05	102.61	103.93	551089
2023-08-08	102.72	103.08	101.34	102.08	361964
2023-08-09	101.98	103.71	101.49	102.99	705848
2023-08-10	103.51	104.58	102.48	102.75	462434
2023-08-11	102.23	102.90	102.01	102.21	277432
2023-08-14	101.79	102.11	100.48	100.83	393862
2023-08-15	100.21	100.21	98.83	99.25	375464
2023-08-16	99.37	99.85	97.49	97.52	261263
2023-08-17	97.74	98.32	96.03	96.05	370301
2023-08-18	95.07	96.72	95.07	96.42	299998
2023-08-21	96.20	96.37	94.25	95.83	958207
2023-08-22	96.27	96.50	95.63	96.17	925637
2023-08-23	96.47	98.13	96.17	98.08	646077
2023-08-24	97.75	99.86	97.15	97.61	784137
2023-08-25	97.94	98.58	97.52	97.56	288556
2023-08-28	97.64	99.37	97.64	97.92	439205
2023-08-29	98.20	98.32	97.17	98.26	534254
2023-08-30	98.24	99.09	97.86	98.74	420826
2023-08-31	98.68	98.98	97.55	97.94	474814
2023-09-01	98.40	99.06	98.00	98.06	334962
2023-09-05	97.60	98.15	96.36	96.54	439896
2023-09-06	96.75	97.44	96.20	97.24	448475
2023-09-07	96.91	98.16	96.81	97.54	645047
2023-09-08	97.92	98.20	97.38	97.61	471497
2023-09-11	98.03	98.29	96.97	97.32	418252
2023-09-12	96.93	98.33	96.69	98.24	225384
2023-09-13	98.52	98.52	97.19	97.54	332307
2023-09-14	98.37	99.88	98.37	99.72	390209
2023-09-15	99.39	99.73	98.60	98.82	674064
2023-09-18	98.01	98.27	96.49	96.64	483092
2023-09-19	96.84	97.25	96.25	96.37	455901
2023-09-20	97.25	98.11	96.99	96.49	665644
2023-09-21	95.81	96.63	94.04	94.05	736192
2023-09-22	94.57	95.00	92.84	92.90	458922
2023-09-25	92.90	92.99	91.95	92.35	425725
2023-09-26	92.19	92.34	89.90	90.41	553300
2023-09-27	90.74	92.25	90.04	90.40	526678
2023-09-28	90.87	91.93	90.79	91.18	298442
2023-09-29	92.41	92.55	89.95	90.63	542591
2023-10-02	90.29	90.87	88.18	88.53	482698
2023-10-03	87.93	88.03	86.00	86.67	522914
2023-10-04	87.10	87.83	85.99	87.77	356435
2023-10-05	87.95	88.36	87.32	87.84	547067
2023-10-06	87.14	87.89	86.05	86.92	741112
2023-10-09	86.82	88.53	86.56	88.05	447208
2023-10-10	88.28	89.56	87.86	89.21	651134
2023-10-11	90.10	91.30	90.04	91.01	472431
2023-10-12	91.30	91.30	88.93	89.27	419687
2023-10-13	89.59	89.92	87.55	88.36	526174
2023-10-16	89.33	89.95	88.36	89.60	423661
2023-10-17	89.11	91.73	89.11	90.68	630600
2023-10-18	89.99	90.40	88.75	88.87	329895
2023-10-19	88.37	89.83	87.53	87.63	574491
2023-10-20	88.05	88.62	87.16	87.29	776226
2023-10-23	86.61	87.63	85.73	85.84	476596
2023-10-24	86.48	87.88	86.24	87.64	650946
2023-10-25	86.95	87.48	85.59	85.71	391351
2023-10-26	86.29	88.41	86.29	88.03	594805
2023-10-27	88.74	88.74	86.46	86.65	706522
2023-10-30	87.49	88.31	86.77	87.74	481893
2023-10-31	88.35	92.03	88.25	91.19	1148011
2023-11-01	91.27	91.91	90.57	91.70	623382
2023-11-02	93.02	94.01	92.73	93.45	655045
2023-11-03	95.52	97.85	95.45	95.50	1172762
2023-11-06	95.02	95.14	93.05	94.17	777872
2023-11-07	94.06	94.06	92.83	93.05	547732
2023-11-08	93.05	93.59	93.02	93.38	408292
2023-11-09	93.83	93.83	91.19	91.53	659256
2023-11-10	91.89	92.56	91.33	92.56	794890
2023-11-13	91.86	92.28	90.70	91.15	735773
2023-11-14	93.79	96.38	93.62	94.72	2030681
2023-11-15	94.46	95.14	93.81	94.29	986201
2023-11-16	94.00	94.34	92.43	92.54	905149
2023-11-17	93.92	93.92	91.88	92.54	1366976
2023-11-20	92.69	92.86	91.60	92.38	643816
2023-11-21	91.55	92.22	90.84	91.82	544691
2023-11-22	92.48	92.48	91.80	92.09	405122
2023-11-24	91.97	92.54	91.40	92.11	856520
2023-11-27	92.73	94.37	91.62	93.70	1069595
2023-11-28	93.41	94.31	92.78	94.04	566625
2023-11-29	94.86	95.64	94.03	94.32	653577
2023-11-30	94.25	95.70	94.24	95.59	975711
2023-12-01	95.43	98.04	95.19	97.91	722690
2023-12-04	97.52	100.12	97.42	99.90	662424
2023-12-05	99.37	99.87	98.55	99.77	836697
2023-12-06	100.26	100.71	98.78	99.05	418296
2023-12-07	99.09	99.61	98.28	99.01	565647
2023-12-08	98.67	99.30	97.93	99.12	368230
2023-12-11	99.00	99.60	98.34	99.32	403268
2023-12-12	99.46	99.46	98.79	99.33	550892
2023-12-13	99.75	104.01	98.96	103.74	529689
2023-12-14	105.47	107.61	104.95	107.05	967893
2023-12-15	105.84	106.49	104.24	105.12	1334674
2023-12-18	105.57	105.57	104.16	104.36	382393
2023-12-19	104.72	105.56	104.25	104.40	551276
2023-12-20	104.38	105.63	103.18	103.24	505434
2023-12-21	104.06	104.55	103.28	104.45	327770
2023-12-22	104.67	105.63	103.95	104.01	423767
2023-12-26	104.02	105.03	103.83	104.61	322972
2023-12-27	104.66	105.05	104.00	104.81	393794
2023-12-28	104.27	105.38	104.27	104.24	351501
2023-12-29	104.00	104.43	103.02	103.05	388729
2024-01-02	102.64	104.54	102.41	104.47	562315
2024-01-03	103.44	103.44	100.89	101.61	604270
2024-01-04	101.62	102.17	100.84	101.81	619218
2024-01-05	100.94	102.28	100.70	101.97	581858
2024-01-08	100.50	102.97	100.01	102.33	1200228
2024-01-09	102.22	102.47	101.23	102.40	1157033
2024-01-10	102.56	103.42	102.30	103.25	965082
2024-01-11	102.84	103.33	101.63	101.98	756542
2024-01-12	103.10	103.36	102.15	102.90	719893
2024-01-16	102.67	102.79	101.01	101.90	683566
2024-01-17	100.69	102.25	99.44	100.24	640497
2024-01-18	100.24	100.54	98.48	99.08	589865
2024-01-19	99.86	100.96	98.54	100.62	619267
2024-01-22	101.11	102.04	100.80	100.80	427934
2024-01-23	101.31	101.90	100.48	101.88	661980
2024-01-24	103.20	103.20	100.86	101.23	730657
2024-01-25	102.63	103.71	102.22	103.67	762864
2024-01-26	103.89	104.15	103.14	103.60	645943
2024-01-29	103.39	104.00	102.54	103.69	662276
2024-01-30	103.16	104.35	102.94	103.60	728272
2024-01-31	103.93	104.23	101.56	101.73	1105005
2024-02-01	101.53	103.28	100.93	103.24	604937
2024-02-02	101.98	102.89	100.70	101.97	519744
2024-02-05	100.57	100.98	99.53	99.80	593540
2024-02-06	99.74	102.33	99.48	101.66	378120
2024-02-07	101.82	102.00	100.80	100.84	420299
2024-02-08	100.39	102.48	100.24	102.06	1035111
2024-02-09	101.71	102.03	99.93	101.14	1103380
2024-02-12	101.47	101.97	100.68	100.71	744776
2024-02-13	100.66	101.31	97.74	101.05	1268093
2024-02-14	101.13	101.30	99.77	100.89	723172
2024-02-15	101.96	102.54	101.58	102.21	466252
2024-02-16	100.98	101.76	99.99	100.42	783107
2024-02-20	99.95	101.10	99.20	99.41	652644
2024-02-21	99.42	100.20	99.07	99.40	858822
2024-02-22	99.13	99.33	98.05	99.10	761711
2024-02-23	98.95	99.03	98.25	98.28	452247
2024-02-26	98.03	98.40	97.23	97.40	536085
2024-02-27	97.91	99.22	97.48	97.91	795896
2024-02-28	97.13	99.31	97.13	98.67	575781
2024-02-29	99.59	101.52	99.10	100.85	1606021
2024-03-01	100.61	100.61	99.31	99.92	545135
2024-03-04	99.80	101.72	99.63	101.70	522127
2024-03-05	101.30	102.44	101.16	101.68	727609
2024-03-06	102.11	102.53	101.13	101.81	776851
2024-03-07	102.33	102.66	101.55	101.99	683222
2024-03-08	102.90	103.50	101.48	102.17	496732
2024-03-11	102.00	102.78	101.40	101.67	381009
2024-03-12	101.51	101.73	100.73	101.13	668020
2024-03-13	100.80	102.30	100.80	101.19	407341
2024-03-14	100.53	100.54	98.60	99.34	506087
2024-03-15	98.35	99.61	97.88	99.12	747927
2024-03-18	99.12	100.29	99.00	99.79	440055
2024-03-19	99.79	100.55	99.19	99.67	326272
2024-03-20	99.10	101.39	99.10	101.10	326462
2024-03-21	101.63	102.46	101.28	102.22	845146
2024-03-22	102.30	102.54	99.50	99.53	631930
2024-03-25	99.93	100.43	98.85	99.03	478936
2024-03-26	99.44	99.64	98.75	98.79	373716
2024-03-27	99.59	101.63	99.40	101.54	536078
2024-03-28	102.01	103.19	101.67	102.12	674206
2024-04-01	102.12	102.12	100.63	100.74	549084
2024-04-02	100.11	100.56	99.25	99.80	406031
2024-04-03	99.50	100.54	99.20	100.16	538818
2024-04-04	101.25	101.46	99.07	99.35	428921
2024-04-05	99.69	100.43	98.86	99.69	377120
2024-04-08	100.19	101.24	100.00	101.04	431455
2024-04-09	101.33	102.91	100.79	102.90	641374
2024-04-10	100.21	100.71	99.37	99.65	703166
2024-04-11	100.26	100.26	98.85	99.75	501409
2024-04-12	99.57	100.10	99.17	99.74	829873
2024-04-15	100.27	100.32	97.51	98.05	637061
2024-04-16	97.52	97.64	95.98	96.43	550370
2024-04-17	96.77	97.55	96.39	97.04	396484
2024-04-18	97.46	98.62	96.78	98.53	450489
2024-04-19	98.98	100.08	98.79	99.77	483907
2024-04-22	100.25	101.31	99.57	101.14	723681
2024-04-23	101.22	103.37	101.22	102.87	508484
2024-04-24	102.07	103.78	101.51	103.60	763120
2024-04-25	102.91	103.20	101.95	102.57	817432
2024-04-26	102.93	103.65	102.10	102.19	559732
2024-04-29	102.87	103.66	102.65	103.29	365746
2024-04-30	102.62	104.45	102.62	104.17	1057528
2024-05-01	104.11	105.98	103.60	104.28	715109
2024-05-02	105.46	105.91	104.66	104.91	989118
2024-05-03	104.49	105.91	100.91	102.01	1336869
2024-05-06	102.81	103.20	101.27	102.12	804017
2024-05-07	102.82	103.98	102.19	103.09	699907
2024-05-08	102.75	103.29	101.72	102.11	340841
2024-05-09	102.50	102.73	101.87	102.55	623161
2024-05-10	103.06	103.35	101.58	101.72	703979
2024-05-13	102.57	102.57	101.75	102.46	501371
2024-05-14	103.00	103.26	102.13	102.47	440447
2024-05-15	103.86	103.89	102.70	102.99	466586
2024-05-16	103.00	103.34	101.45	101.63	546064
2024-05-17	101.79	102.41	101.28	102.33	624923
2024-05-20	102.14	102.31	100.74	101.01	318901
2024-05-21	100.68	101.39	100.58	101.29	313407
2024-05-22	101.14	101.79	100.86	101.09	314160
2024-05-23	100.94	101.08	98.61	98.65	511515
2024-05-24	99.47	99.47	98.01	98.06	320099
2024-05-28	99.00	99.25	97.85	98.00	657567
2024-05-29	97.00	98.09	96.89	97.70	437008
2024-05-30	98.45	99.36	98.40	98.84	374308
2024-05-31	99.35	101.17	98.70	100.95	952473
2024-06-03	100.95	102.01	100.89	101.29	388864
2024-06-04	101.42	102.12	101.39	101.58	447278
2024-06-05	101.59	102.00	100.90	101.73	355866
2024-06-06	101.31	102.32	101.10	102.04	322257
2024-06-07	100.70	101.20	100.54	101.01	396539
2024-06-10	100.75	101.51	99.28	100.56	557877
2024-06-11	99.95	100.63	99.82	99.86	370310
2024-06-12	101.84	102.87	100.57	100.85	384204
2024-06-13	100.74	102.71	100.21	101.78	379518
2024-06-14	101.27	102.13	101.01	101.19	450121
2024-06-17	100.63	101.15	100.48	100.48	390904
2024-06-18	100.71	101.28	100.32	100.99	441526
2024-06-20	100.66	101.63	100.25	99.91	435088
2024-06-21	100.39	100.81	99.50	100.25	1124651
2024-06-24	100.14	101.50	100.01	101.08	421218
2024-06-25	101.00	101.30	99.10	99.30	383488
2024-06-26	98.51	99.57	98.13	99.16	1096250
2024-06-27	99.24	100.45	98.70	100.33	362382
2024-06-28	100.75	101.00	99.87	100.97	752901
2024-07-01	100.43	101.08	99.64	100.42	360305
2024-07-02	100.59	101.15	100.38	101.12	265000
2024-07-03	101.58	101.77	100.56	100.65	145381
2024-07-05	100.63	101.13	100.41	100.80	227142
2024-07-08	101.10	101.76	100.21	100.59	303955
2024-07-09	100.50	101.11	100.01	100.59	442255
2024-07-10	100.95	102.75	100.66	102.61	426098
2024-07-11	104.23	105.56	103.82	104.93	566847
2024-07-12	105.92	106.87	105.52	106.31	592188
2024-07-15	106.80	107.16	106.04	106.40	454092
2024-07-16	106.95	108.84	106.72	108.70	426559
2024-07-17	108.51	110.07	108.23	109.85	530503
2024-07-18	109.35	111.02	109.01	109.55	481260
2024-07-19	110.01	110.01	108.76	109.50	538238
2024-07-22	109.38	110.88	108.76	110.80	442614
2024-07-23	110.64	110.78	109.65	109.69	414877
2024-07-24	109.79	110.16	106.80	107.25	550069
2024-07-25	107.58	109.00	106.96	107.06	629434
2024-07-26	107.73	109.88	107.61	109.55	309546
2024-07-29	109.61	110.99	109.21	110.85	497803
2024-07-30	110.98	114.45	110.62	113.91	463662
2024-07-31	113.33	113.92	111.65	111.65	1005001
2024-08-01	112.51	113.71	112.04	112.80	552454
2024-08-02	115.00	115.05	111.59	112.48	979478
2024-08-05	110.07	112.66	109.28	109.76	710683
2024-08-06	109.77	113.73	109.26	112.45	556550
2024-08-07	113.09	113.93	111.41	112.00	695163
2024-08-08	112.00	113.37	111.64	112.34	647244
2024-08-09	112.54	112.94	111.65	112.80	556679
2024-08-12	112.57	112.65	111.10	111.67	408314
2024-08-13	112.39	112.44	111.06	111.78	504580
2024-08-14	112.15	113.41	112.09	112.62	373236
2024-08-15	113.00	114.45	112.20	113.13	710602
2024-08-16	113.43	113.68	112.13	113.31	598458
2024-08-19	113.32	114.30	112.70	112.94	856337
2024-08-20	113.00	113.45	112.42	112.88	657450
2024-08-21	113.08	113.71	112.82	113.60	761308
2024-08-22	113.59	114.64	113.15	114.17	962365
2024-08-23	114.53	116.49	114.18	116.19	664004
2024-08-26	117.02	117.02	115.91	115.96	461992
2024-08-27	115.19	116.29	114.97	115.05	515876
2024-08-28	115.30	115.61	114.63	115.00	533979
2024-08-29	115.00	115.03	113.80	114.48	526039
2024-08-30	114.45	115.34	114.10	115.00	717798
2024-09-03	114.18	114.79	113.79	114.63	469234
2024-09-04	114.89	115.78	114.11	114.42	694708
2024-09-05	115.10	117.23	114.77	115.94	859823
2024-09-06	116.04	117.06	115.05	115.45	654060
2024-09-09	115.04	117.20	114.80	117.12	535695
2024-09-10	117.27	117.65	115.81	116.60	583269
2024-09-11	115.64	116.90	114.97	116.28	800926
2024-09-12	116.39	117.10	115.94	116.26	990557
2024-09-13	117.41	117.63	116.07	117.39	1000584
2024-09-16	118.00	118.34	117.03	117.22	743170
2024-09-17	117.21	117.21	114.94	115.63	957511
2024-09-18	115.64	117.00	115.15	115.52	1043322
2024-09-19	115.89	116.10	113.00	114.22	2000488
2024-09-20	113.00	114.31	112.85	113.03	2570677
2024-09-23	113.81	115.02	113.81	114.64	960933
2024-09-24	114.01	115.60	114.01	114.97	681782
2024-09-25	115.11	115.26	114.60	114.82	494453
2024-09-26	114.86	115.04	113.09	113.63	434886
2024-09-27	114.57	114.95	113.58	114.38	409976
2024-09-30	114.23	114.98	113.40	113.87	721983
2024-10-01	114.28	114.43	112.73	113.41	597510
2024-10-02	112.67	113.15	111.05	111.16	994293
2024-10-03	111.10	111.70	110.53	111.59	419273
2024-10-04	111.19	111.95	110.20	111.35	351626
2024-10-07	110.68	110.99	109.97	110.26	411409
2024-10-08	110.65	110.79	109.41	109.65	580431
2024-10-09	109.77	111.90	109.77	111.59	564191
2024-10-10	111.38	111.66	110.06	110.41	675732
2024-10-11	110.86	111.61	110.76	111.45	394863
2024-10-14	111.28	112.06	110.65	111.53	460520
2024-10-15	112.03	114.18	111.89	113.18	511385
2024-10-16	113.06	114.03	113.06	113.50	422823
2024-10-17	113.11	113.54	112.60	113.34	366198
2024-10-18	113.29	114.56	112.70	114.34	430299
2024-10-21	113.87	113.93	112.72	113.22	645214
2024-10-22	113.04	114.62	112.69	114.36	415424
2024-10-23	114.04	115.29	113.96	114.43	415675
2024-10-24	114.70	115.35	113.79	113.92	425356
2024-10-25	114.33	114.37	112.31	112.35	496633
2024-10-28	112.93	113.92	112.93	113.24	361563
2024-10-29	113.17	113.74	112.41	112.85	633695
2024-10-30	113.12	114.74	113.12	114.25	712407
2024-10-31	111.01	114.46	110.79	110.84	1361123
2024-11-01	111.50	112.58	110.19	110.43	571432
2024-11-04	110.50	111.58	110.24	111.42	745965
2024-11-05	110.86	113.84	110.47	113.73	702793
2024-11-06	115.01	115.50	111.74	113.12	951480
2024-11-07	113.25	114.29	112.90	113.64	677407
2024-11-08	114.22	115.03	113.68	114.35	721892
2024-11-11	114.62	116.17	114.37	114.86	705204
2024-11-12	115.16	115.63	113.62	113.65	434115
2024-11-13	114.78	115.11	113.80	114.07	599002
2024-11-14	113.85	114.51	113.35	113.37	525750
2024-11-15	113.21	114.23	112.26	113.54	2699264
2024-11-18	110.70	112.83	110.51	112.53	694488
2024-11-19	112.18	113.33	111.75	113.24	322340
2024-11-20	112.63	113.83	112.36	113.15	585138
2024-11-21	113.30	114.57	112.98	114.40	463383
2024-11-22	114.97	115.20	114.43	114.86	511632
2024-11-25	115.67	116.58	115.33	115.98	938581
2024-11-26	116.07	116.21	115.15	115.90	659174
2024-11-27	116.63	118.00	116.42	117.53	471122
2024-11-29	117.60	118.09	116.61	116.65	350060
2024-12-02	116.06	116.40	113.74	114.25	597254
2024-12-03	114.27	114.71	113.43	113.69	599380
2024-12-04	113.52	113.78	112.99	113.76	619964
2024-12-05	113.19	113.78	112.77	113.61	395879
2024-12-06	114.19	114.70	113.42	113.89	314201
2024-12-09	114.01	114.49	113.10	114.21	681132
2024-12-10	113.85	113.88	111.84	112.76	691876
2024-12-11	112.80	113.64	112.29	112.36	450525
2024-12-12	112.28	114.35	112.28	113.48	447978
2024-12-13	112.88	114.49	112.88	114.25	486908
2024-12-16	113.94	116.10	113.93	114.43	469749
2024-12-17	113.72	115.44	113.72	114.33	412816
2024-12-18	114.33	115.59	109.89	109.93	797429
2024-12-19	109.99	111.82	109.50	109.55	1062618
2024-12-20	109.79	113.09	109.79	111.92	1825023
2024-12-23	111.48	112.35	111.02	112.13	480195
2024-12-24	111.76	112.90	111.76	112.73	210073
2024-12-26	112.12	113.13	111.51	112.79	269552
2024-12-27	112.22	113.00	111.05	111.43	383317
2024-12-30	110.80	111.24	109.56	110.92	382681
2024-12-31	111.46	112.29	110.83	110.85	544169
2025-01-02	110.62	111.05	108.57	108.95	558937
2025-01-03	109.24	110.32	108.86	109.63	429168
2025-01-06	109.03	109.66	106.45	106.54	594317
2025-01-07	106.73	107.18	104.39	104.90	875819
2025-01-08	104.91	105.33	103.63	104.56	659416
2025-01-10	102.90	103.57	101.50	101.65	698299
2025-01-13	101.65	103.34	101.33	103.22	729629
2025-01-14	103.30	104.00	102.49	103.97	713747
2025-01-15	106.25	106.35	103.53	104.02	708902
2025-01-16	104.17	105.42	103.80	105.39	405386
2025-01-17	105.63	106.18	105.15	105.39	546382
2025-01-21	105.57	106.71	105.47	106.35	626893
2025-01-22	105.61	106.14	104.09	104.47	606346
2025-01-23	104.55	105.29	103.27	105.09	651703
2025-01-24	105.04	106.64	104.54	106.54	525401
2025-01-27	107.59	110.13	107.50	109.94	775637
2025-01-28	109.44	110.99	108.48	108.71	507381
2025-01-29	108.98	109.24	107.00	107.18	594946
2025-01-30	108.40	109.13	107.29	108.29	476269
2025-01-31	108.20	109.59	108.05	108.63	2372142
2025-02-03	107.51	108.90	106.78	108.23	631950
2025-02-04	107.32	108.49	107.32	108.13	518868
2025-02-05	109.34	110.11	108.08	109.93	649543
2025-02-06	110.65	110.93	109.30	110.72	697307
2025-02-07	110.85	111.55	110.19	110.98	721178
2025-02-10	111.00	111.32	109.45	109.80	553228
2025-02-11	108.99	110.97	108.99	110.97	575367
2025-02-12	109.52	110.65	109.03	110.55	707051
2025-02-13	110.50	111.82	110.19	111.82	884326
2025-02-14	111.50	111.50	104.74	105.03	1771959
2025-02-18	105.00	105.21	103.66	104.71	1427564
2025-02-19	104.14	105.75	104.14	105.01	724560
2025-02-20	104.50	105.14	103.88	104.53	536019
2025-02-21	104.70	105.01	103.65	104.25	620881
2025-02-24	104.62	106.01	104.20	105.63	642367
2025-02-25	105.45	106.58	105.44	105.61	506911
2025-02-26	105.82	106.49	104.80	105.04	480828
2025-02-27	104.82	105.35	103.65	104.01	683878
2025-02-28	105.06	105.68	103.93	105.42	974424
2025-03-03	105.19	106.40	104.68	105.48	726849
2025-03-04	105.50	106.11	102.97	103.02	700345
2025-03-05	102.40	104.01	101.81	103.54	693224
2025-03-06	102.72	102.86	100.84	100.93	652189
2025-03-07	101.22	102.17	100.35	101.31	630730
2025-03-10	101.52	102.53	99.04	99.73	1013622
2025-03-11	100.02	100.57	97.51	98.28	767498
2025-03-12	98.11	98.90	96.78	97.23	410198

Explore More About FRT

Coins representing dividend payouts and trends

FRT Dividend History

Discover Federal Realty Investment'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

FRT Stock Split History

Discover Federal Realty Investment'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

FRT Historical Prices

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

Web Analytics