IDA Historical Prices

Summary

Key Stock Metrics

86.43

(February 14, 2024)

52-Week Low

120.42

(November 25, 2024)

52-Week High

120.42

(November 25, 2024)

All-Time High

110.72

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	29.13	29.13	28.75	29.13	55800
1993-04-27	29.25	29.38	29.13	29.38	13900
1993-04-28	29.38	29.88	29.38	29.50	87700
1993-04-29	29.50	29.63	29.25	29.63	44800
1993-04-30	29.63	29.88	29.50	29.75	25200
1993-05-03	29.75	29.88	29.50	29.75	61400
1993-05-04	29.88	30.00	29.50	30.00	34900
1993-05-05	29.88	30.25	29.88	30.13	61100
1993-05-06	30.00	30.00	29.63	29.75	41500
1993-05-07	29.50	29.75	29.50	29.50	33700
1993-05-10	29.63	29.88	29.63	29.88	12900
1993-05-11	29.88	30.00	29.63	30.00	27300
1993-05-12	30.00	30.13	29.75	29.88	83800
1993-05-13	30.00	30.00	29.63	29.75	30700
1993-05-14	29.63	29.75	29.25	29.38	35600
1993-05-17	29.38	29.38	29.00	29.13	15300
1993-05-18	29.00	29.13	28.63	28.75	26600
1993-05-19	28.63	28.63	27.88	28.38	145400
1993-05-20	28.50	28.75	28.50	28.63	34700
1993-05-21	28.63	28.63	28.38	28.50	52600
1993-05-24	28.50	28.50	28.38	28.50	24400
1993-05-25	28.25	28.63	28.25	28.50	63800
1993-05-26	28.75	29.38	28.63	29.38	81600
1993-05-27	29.38	29.38	29.25	29.25	122800
1993-05-28	29.25	29.50	29.25	29.50	39900
1993-06-01	29.50	29.75	29.38	29.75	53800
1993-06-02	29.75	30.00	29.75	30.00	30500
1993-06-03	30.00	30.13	29.75	29.75	75800
1993-06-04	29.88	29.88	29.75	29.88	25000
1993-06-07	29.88	30.00	29.75	30.00	21900
1993-06-08	30.13	30.13	29.50	29.50	53000
1993-06-09	29.63	29.75	29.50	29.75	51000
1993-06-10	29.75	30.13	29.75	29.88	15900
1993-06-11	30.00	30.38	30.00	30.13	105800
1993-06-14	30.13	30.38	30.13	30.25	56100
1993-06-15	30.25	30.25	30.13	30.13	29000
1993-06-16	30.38	30.38	30.00	30.13	19300
1993-06-17	30.13	30.50	30.13	30.25	66000
1993-06-18	30.38	30.38	30.13	30.25	34900
1993-06-21	30.25	30.25	29.88	30.00	22200
1993-06-22	30.00	30.13	30.00	30.13	45400
1993-06-23	30.13	30.50	30.13	30.50	80800
1993-06-24	30.63	30.75	30.50	30.75	35600
1993-06-25	30.75	30.75	30.63	30.75	14000
1993-06-28	30.75	31.25	30.63	31.25	56600
1993-06-29	31.38	31.50	30.88	31.00	72000
1993-06-30	31.00	31.13	31.00	31.00	27100
1993-07-01	31.00	31.50	31.00	31.50	40700
1993-07-02	31.25	31.38	31.25	31.25	22900
1993-07-06	31.38	31.63	31.38	31.38	16800
1993-07-07	31.38	31.75	31.38	31.75	41400
1993-07-08	31.75	32.13	31.63	32.00	39000
1993-07-09	32.13	32.25	32.00	32.13	41600
1993-07-12	32.00	32.25	32.00	32.13	20500
1993-07-13	32.25	32.38	32.25	32.38	41400
1993-07-14	32.25	32.63	32.25	32.50	24900
1993-07-15	32.50	32.50	32.38	32.38	17200
1993-07-16	32.38	32.50	32.38	32.50	14300
1993-07-19	32.38	32.50	32.25	32.25	73900
1993-07-20	32.00	32.00	31.38	31.63	257200
1993-07-21	31.63	31.75	31.63	31.75	225100
1993-07-22	31.75	32.00	31.75	31.88	61100
1993-07-23	31.75	32.00	31.75	31.88	25200
1993-07-26	31.75	32.00	31.75	32.00	64200
1993-07-27	31.88	32.00	31.75	31.88	20300
1993-07-28	31.75	32.00	31.75	32.00	60700
1993-07-29	32.00	32.13	31.88	32.13	29600
1993-07-30	32.00	32.00	31.50	31.50	58500
1993-08-02	31.75	32.00	31.75	31.88	56000
1993-08-03	31.88	32.00	31.88	31.88	34500
1993-08-04	32.00	32.00	31.63	31.88	29400
1993-08-05	31.75	32.00	31.75	31.88	34900
1993-08-06	32.00	32.00	31.63	31.75	29200
1993-08-09	31.63	31.88	31.63	31.88	13800
1993-08-10	31.75	31.88	31.63	31.88	21000
1993-08-11	31.88	31.88	31.75	31.88	10200
1993-08-12	31.88	31.88	31.75	31.88	10500
1993-08-13	31.88	31.88	31.75	31.75	10600
1993-08-16	31.88	31.88	31.50	31.75	29600
1993-08-17	31.75	31.75	31.63	31.63	71900
1993-08-18	31.75	31.75	31.63	31.63	11600
1993-08-19	31.50	31.63	31.25	31.38	19100
1993-08-20	31.50	31.50	31.38	31.50	21500
1993-08-23	31.50	31.50	31.38	31.50	23800
1993-08-24	31.50	31.75	31.38	31.63	47700
1993-08-25	31.63	31.75	31.63	31.75	18900
1993-08-26	31.75	31.75	31.63	31.63	26500
1993-08-27	31.75	31.75	31.50	31.63	21000
1993-08-30	31.50	31.75	31.50	31.75	59500
1993-08-31	31.75	31.75	31.38	31.63	25000
1993-09-01	31.50	31.63	31.50	31.63	12100
1993-09-02	31.50	31.75	31.50	31.63	126500
1993-09-03	31.75	31.88	31.63	31.75	51200
1993-09-07	31.75	31.88	31.63	31.63	29000
1993-09-08	31.75	31.75	31.63	31.75	131400
1993-09-09	31.63	31.75	31.63	31.63	33600
1993-09-10	31.75	31.75	31.63	31.63	31500
1993-09-13	31.63	31.88	31.63	31.75	55800
1993-09-14	31.75	31.88	31.75	31.88	23100
1993-09-15	31.88	31.88	31.50	31.88	21000
1993-09-16	31.88	31.88	31.75	31.88	17700
1993-09-17	31.75	32.00	31.75	32.00	52200
1993-09-20	32.00	32.13	32.00	32.13	8000
1993-09-21	32.13	32.13	31.88	32.00	198000
1993-09-22	32.00	32.13	31.75	31.75	54100
1993-09-23	31.75	32.13	31.75	32.00	77500
1993-09-24	32.00	32.38	32.00	32.00	63900
1993-09-27	32.13	32.50	32.13	32.38	56700
1993-09-28	32.50	32.63	32.38	32.63	42200
1993-09-29	32.50	32.88	32.50	32.88	18600
1993-09-30	32.88	33.00	32.75	32.75	92900
1993-10-01	32.75	32.75	32.63	32.75	30400
1993-10-04	32.75	32.75	32.25	32.38	90100
1993-10-05	32.25	32.38	32.00	32.13	115200
1993-10-06	32.25	32.25	32.00	32.00	29800
1993-10-07	32.00	32.00	31.88	32.00	12800
1993-10-08	32.00	32.00	31.75	31.88	12000
1993-10-11	31.88	32.00	31.88	31.88	36100
1993-10-12	31.88	32.13	31.75	32.13	156300
1993-10-13	32.00	32.13	32.00	32.00	9700
1993-10-14	32.13	32.63	32.13	32.63	27400
1993-10-15	32.50	32.63	32.38	32.63	21000
1993-10-18	32.63	32.88	32.50	32.50	175600
1993-10-19	32.00	32.13	31.63	31.88	380300
1993-10-20	31.88	31.88	31.75	31.75	322600
1993-10-21	31.75	32.00	31.75	31.88	41500
1993-10-22	31.75	31.88	31.75	31.88	32400
1993-10-25	31.75	31.88	31.63	31.75	43500
1993-10-26	31.63	31.75	31.38	31.63	33400
1993-10-27	31.63	32.13	31.50	32.13	19800
1993-10-28	32.13	32.13	32.00	32.00	15400
1993-10-29	32.00	32.00	31.75	32.00	48500
1993-11-01	32.00	32.00	31.75	31.75	26100
1993-11-02	31.75	31.75	31.25	31.25	21500
1993-11-03	31.13	31.13	30.25	30.38	41500
1993-11-04	30.38	30.38	29.63	29.63	92600
1993-11-05	29.50	29.63	29.13	29.50	51800
1993-11-08	29.63	29.75	29.50	29.75	25500
1993-11-09	29.75	30.38	29.75	30.25	31000
1993-11-10	30.25	30.63	30.25	30.63	57800
1993-11-11	30.63	30.63	30.38	30.50	37200
1993-11-12	30.38	30.50	30.13	30.38	22100
1993-11-15	30.38	30.50	29.63	29.75	28000
1993-11-16	29.63	30.13	29.63	30.13	29000
1993-11-17	30.50	30.50	29.75	29.75	51800
1993-11-18	29.75	29.75	29.50	29.63	80600
1993-11-19	29.88	29.88	29.50	29.75	18500
1993-11-22	29.88	29.88	29.50	29.63	33600
1993-11-23	29.63	30.00	29.63	29.75	35700
1993-11-24	29.75	30.00	29.75	29.88	25500
1993-11-26	29.75	29.88	29.75	29.75	3800
1993-11-29	29.88	30.13	29.88	30.13	56400
1993-11-30	30.25	30.38	30.00	30.00	29300
1993-12-01	30.25	30.25	30.00	30.13	10600
1993-12-02	30.00	30.25	29.88	30.00	60800
1993-12-03	30.00	30.00	29.63	29.75	30800
1993-12-06	29.63	30.25	29.63	30.00	55200
1993-12-07	30.50	30.75	30.38	30.63	80600
1993-12-08	30.75	30.75	30.38	30.38	24000
1993-12-09	30.50	30.50	29.63	29.63	35600
1993-12-10	29.75	29.88	29.50	29.63	38900
1993-12-13	29.75	29.75	29.50	29.63	82100
1993-12-14	29.63	29.75	29.13	29.25	38800
1993-12-15	29.50	30.00	29.50	29.75	41000
1993-12-16	29.88	29.88	29.63	29.75	21400
1993-12-17	29.75	30.13	29.63	30.13	34600
1993-12-20	30.13	30.50	30.13	30.38	20800
1993-12-21	30.38	30.50	30.00	30.13	21300
1993-12-22	30.25	30.75	30.25	30.75	32000
1993-12-23	30.63	30.88	30.63	30.88	14500
1993-12-27	30.88	31.00	30.75	30.88	43400
1993-12-28	30.88	31.25	30.88	31.25	57100
1993-12-29	31.25	31.38	30.75	30.75	54600
1993-12-30	30.75	30.75	30.38	30.50	13100
1993-12-31	30.50	30.63	30.38	30.38	48400
1994-01-03	30.25	30.63	30.25	30.50	68000
1994-01-04	30.50	30.50	30.25	30.25	18600
1994-01-05	30.38	30.38	30.00	30.25	43400
1994-01-06	30.13	30.13	29.75	29.88	62600
1994-01-07	29.88	30.00	29.75	29.75	19400
1994-01-10	29.63	29.75	29.50	29.75	43600
1994-01-11	30.00	30.00	29.75	29.75	22800
1994-01-12	29.88	29.88	29.75	29.75	54700
1994-01-13	29.75	29.88	29.75	29.75	24800
1994-01-14	29.63	29.75	29.63	29.75	58800
1994-01-17	29.63	29.75	29.63	29.75	36500
1994-01-18	29.75	29.75	29.50	29.50	92300
1994-01-19	29.13	29.13	28.25	28.38	63400
1994-01-20	28.50	28.50	28.00	28.25	581200
1994-01-21	28.13	28.13	27.75	27.75	507900
1994-01-24	27.88	28.00	27.63	27.63	101200
1994-01-25	27.75	28.13	27.63	27.88	34600
1994-01-26	27.88	28.75	27.88	28.63	56000
1994-01-27	28.75	28.88	28.63	28.88	28400
1994-01-28	28.75	28.88	28.75	28.75	28400
1994-01-31	28.75	29.00	28.63	28.88	21700
1994-02-01	28.75	28.88	28.50	28.63	40400
1994-02-02	28.75	28.88	28.50	28.63	24300
1994-02-03	28.63	29.00	28.63	28.75	50700
1994-02-04	28.50	28.63	27.88	27.88	29000
1994-02-07	27.88	28.00	27.75	28.00	26200
1994-02-08	27.88	28.00	27.75	27.88	18700
1994-02-09	27.75	28.00	27.75	27.75	91400
1994-02-10	27.75	27.75	27.00	27.13	53000
1994-02-11	27.13	27.75	27.13	27.75	46600
1994-02-14	27.88	28.00	27.63	27.75	35900
1994-02-15	27.50	27.50	27.13	27.13	49300
1994-02-16	27.13	27.38	27.13	27.25	116600
1994-02-17	27.25	27.38	27.13	27.13	28400
1994-02-18	27.13	27.25	27.00	27.00	32200
1994-02-22	26.88	27.63	26.88	27.63	50400
1994-02-23	27.88	27.88	27.38	27.50	29800
1994-02-24	27.50	27.50	27.13	27.13	21300
1994-02-25	27.13	27.50	27.13	27.25	20500
1994-02-28	27.13	27.50	27.13	27.50	20900
1994-03-01	27.63	27.75	27.50	27.63	34000
1994-03-02	27.50	28.00	27.50	28.00	23000
1994-03-03	28.00	28.00	27.63	27.88	34600
1994-03-04	27.63	28.00	27.50	28.00	19200
1994-03-07	28.00	28.25	28.00	28.25	16800
1994-03-08	28.25	28.38	28.13	28.25	43300
1994-03-09	28.13	28.13	28.00	28.13	18400
1994-03-10	28.13	28.13	27.88	27.88	27200
1994-03-11	27.75	28.00	27.63	28.00	28800
1994-03-14	27.88	27.88	27.75	27.75	32200
1994-03-15	27.75	27.75	27.38	27.38	39800
1994-03-16	27.50	27.63	27.38	27.50	32500
1994-03-17	27.50	27.63	27.38	27.50	27400
1994-03-18	27.50	27.88	27.38	27.88	144200
1994-03-21	27.88	28.13	27.75	28.00	34800
1994-03-22	28.00	28.13	27.88	28.00	24900
1994-03-23	28.00	28.25	28.00	28.00	19600
1994-03-24	28.13	28.13	27.75	27.88	71600
1994-03-25	27.63	28.00	27.63	27.88	19600
1994-03-28	27.75	27.88	27.75	27.88	16800
1994-03-29	28.00	28.13	28.00	28.13	19900
1994-03-30	28.00	28.00	27.75	27.75	49500
1994-03-31	27.88	27.88	27.50	27.50	25000
1994-04-04	27.25	27.25	27.00	27.00	30200
1994-04-05	27.13	27.38	27.00	27.25	23700
1994-04-06	27.50	27.50	27.38	27.50	76500
1994-04-07	27.50	27.50	27.38	27.50	15400
1994-04-08	27.38	27.50	27.25	27.38	44000
1994-04-11	27.38	27.38	27.00	27.25	21300
1994-04-12	27.13	27.25	27.00	27.13	15800
1994-04-13	27.13	27.13	26.75	26.88	23300
1994-04-14	26.88	27.00	26.63	26.63	32400
1994-04-15	26.75	26.75	26.25	26.38	76500
1994-04-18	26.38	26.50	26.25	26.38	90300
1994-04-19	26.00	26.38	25.88	26.25	303800
1994-04-20	26.25	26.75	26.13	26.75	331400
1994-04-21	26.88	27.63	26.75	27.25	95900
1994-04-22	27.25	27.25	26.88	26.88	43100
1994-04-25	26.88	27.00	26.75	26.88	32900
1994-04-26	26.88	26.88	26.50	26.88	65400
1994-04-28	26.88	26.88	26.50	26.63	38900
1994-04-29	26.63	26.75	26.25	26.50	109300
1994-05-02	26.38	26.38	26.13	26.13	38700
1994-05-03	26.13	26.25	25.88	26.00	29800
1994-05-04	26.00	26.00	25.25	25.50	136800
1994-05-05	25.63	25.75	25.50	25.75	22100
1994-05-06	25.63	25.63	25.50	25.63	25000
1994-05-09	25.63	25.63	25.13	25.13	39700
1994-05-10	25.13	25.13	23.75	24.38	99400
1994-05-11	24.38	24.38	23.63	23.63	77600
1994-05-12	23.88	23.88	23.38	23.63	89000
1994-05-13	23.50	23.75	23.50	23.75	67500
1994-05-16	23.50	23.63	23.50	23.63	49500
1994-05-17	23.50	23.63	23.13	23.25	220800
1994-05-18	23.25	23.25	22.88	23.25	108900
1994-05-19	23.25	23.38	23.13	23.25	82100
1994-05-20	23.13	23.38	23.13	23.25	54000
1994-05-23	23.50	23.50	23.25	23.50	50000
1994-05-24	23.50	23.63	23.38	23.50	30900
1994-05-25	23.50	23.63	23.25	23.63	35700
1994-05-26	23.63	23.63	23.38	23.63	45300
1994-05-27	23.50	23.75	23.50	23.63	18200
1994-05-31	23.63	23.75	23.38	23.38	34500
1994-06-01	23.38	23.75	23.38	23.63	26100
1994-06-02	23.75	23.75	23.63	23.75	41600
1994-06-03	23.63	23.88	23.63	23.88	38600
1994-06-06	23.88	24.00	23.75	23.88	42600
1994-06-07	24.00	24.00	23.75	23.75	40000
1994-06-08	23.75	23.88	23.75	23.75	20200
1994-06-09	23.88	24.00	23.75	23.88	26500
1994-06-10	23.88	24.00	23.75	23.88	37000
1994-06-13	24.00	24.00	23.88	23.88	32200
1994-06-14	23.88	24.00	23.88	23.88	20600
1994-06-15	24.00	24.00	23.63	23.63	41700
1994-06-16	23.63	23.63	23.13	23.38	59000
1994-06-17	23.38	23.50	23.25	23.38	87100
1994-06-20	23.38	23.38	23.13	23.25	73400
1994-06-21	23.13	23.13	22.88	22.88	166900
1994-06-22	23.00	23.00	22.75	22.88	74700
1994-06-23	22.88	22.88	22.63	22.75	59100
1994-06-24	22.63	22.63	21.88	21.88	112400
1994-06-27	21.88	22.13	21.75	22.13	48800
1994-06-28	22.13	22.50	22.06	22.50	160600
1994-06-29	22.50	22.88	22.38	22.75	183300
1994-06-30	22.63	22.75	22.50	22.75	106600
1994-07-01	22.63	22.88	22.63	22.88	23000
1994-07-05	23.00	23.13	22.75	23.13	53500
1994-07-06	23.25	23.63	23.25	23.50	62000
1994-07-07	23.63	23.75	23.50	23.75	39400
1994-07-08	23.75	24.13	23.63	24.00	52200
1994-07-11	23.88	23.88	23.50	23.63	51400
1994-07-12	23.75	24.00	23.75	24.00	34300
1994-07-13	24.13	24.38	24.13	24.38	32700
1994-07-14	24.25	24.50	24.00	24.38	55300
1994-07-15	24.38	24.50	24.38	24.50	22300
1994-07-18	24.50	24.50	24.13	24.13	115000
1994-07-19	23.63	24.00	23.63	23.88	86100
1994-07-20	24.00	24.00	23.75	23.88	92500
1994-07-21	23.88	23.88	23.63	23.88	39700
1994-07-22	23.75	24.25	23.75	24.25	37400
1994-07-25	24.25	24.25	23.88	23.88	6500
1994-07-26	23.88	24.00	23.88	23.88	25400
1994-07-27	23.88	24.00	23.88	23.88	12600
1994-07-28	23.88	24.00	23.75	23.88	43400
1994-07-29	23.88	24.25	23.88	24.13	28200
1994-08-01	23.88	24.25	23.88	24.25	37100
1994-08-02	24.25	24.88	24.13	24.63	63800
1994-08-03	24.75	24.75	24.38	24.38	48700
1994-08-04	24.50	24.50	24.38	24.50	27800
1994-08-05	24.25	24.38	24.00	24.13	34300
1994-08-08	24.25	24.25	24.13	24.13	16400
1994-08-09	24.13	24.25	24.13	24.13	28400
1994-08-10	24.13	24.13	23.88	24.13	34900
1994-08-11	24.13	24.13	23.75	23.75	52200
1994-08-12	23.75	23.75	23.63	23.75	24400
1994-08-15	23.75	23.75	23.50	23.63	21000
1994-08-16	23.63	23.88	23.63	23.88	32100
1994-08-17	23.75	24.00	23.75	23.75	14700
1994-08-18	23.75	23.75	23.38	23.38	32000
1994-08-19	23.38	23.50	23.25	23.50	97300
1994-08-22	23.75	23.75	23.50	23.50	185000
1994-08-23	23.63	23.88	23.63	23.88	45100
1994-08-24	24.00	24.00	23.63	23.75	30000
1994-08-25	23.88	23.88	23.75	23.88	35200
1994-08-26	23.88	24.13	23.88	24.13	54000
1994-08-29	23.88	24.25	23.88	24.13	26100
1994-08-30	24.00	24.50	24.00	24.38	38800
1994-08-31	24.50	24.50	24.25	24.25	19600
1994-09-01	24.38	24.38	24.00	24.13	26600
1994-09-02	24.00	24.13	23.88	23.88	29100
1994-09-06	23.75	23.75	23.13	23.25	47200
1994-09-07	23.00	23.25	22.88	23.13	52200
1994-09-08	23.13	23.25	23.00	23.25	58100
1994-09-09	23.00	23.00	22.50	22.75	69400
1994-09-12	22.88	22.88	22.50	22.63	42100
1994-09-13	22.75	23.00	22.75	23.00	44900
1994-09-14	22.88	23.00	22.63	22.63	25700
1994-09-15	22.75	23.00	22.75	23.00	35400
1994-09-16	23.00	23.00	22.63	22.88	43200
1994-09-19	22.75	22.88	22.75	22.88	19700
1994-09-20	22.75	22.88	22.75	22.75	35500
1994-09-21	22.75	22.75	22.63	22.75	20600
1994-09-22	22.50	22.75	22.50	22.75	28100
1994-09-23	22.88	23.13	22.63	22.88	25100
1994-09-26	22.88	23.00	22.75	23.00	14700
1994-09-27	22.75	23.13	22.75	23.13	33000
1994-09-28	23.13	23.63	23.13	23.63	32200
1994-09-29	23.63	23.75	23.50	23.75	23000
1994-09-30	23.75	23.88	23.75	23.88	14400
1994-10-03	23.75	23.88	23.50	23.50	21700
1994-10-04	23.63	23.63	23.13	23.63	69400
1994-10-05	23.50	23.50	23.25	23.38	10100
1994-10-06	23.38	23.38	23.13	23.13	15200
1994-10-07	23.13	23.25	23.00	23.13	24100
1994-10-10	23.13	23.25	23.00	23.13	18900
1994-10-11	23.25	23.75	23.25	23.63	15500
1994-10-12	23.75	23.75	23.38	23.50	44000
1994-10-13	23.38	23.63	23.38	23.50	26800
1994-10-14	23.50	23.63	23.38	23.63	20700
1994-10-17	23.50	23.63	23.50	23.63	25600
1994-10-18	23.63	23.63	23.38	23.63	188000
1994-10-19	23.25	23.50	23.25	23.25	486400
1994-10-20	23.25	23.25	23.00	23.13	74200
1994-10-21	23.00	23.13	22.88	23.13	56200
1994-10-24	23.00	23.00	22.75	22.75	61000
1994-10-25	22.88	23.13	22.75	23.13	27800
1994-10-26	22.88	23.13	22.88	23.13	25000
1994-10-27	23.00	23.00	22.75	22.75	137600
1994-10-28	22.75	23.00	22.75	23.00	28300
1994-10-31	23.13	23.13	23.00	23.13	16500
1994-11-01	23.00	23.00	22.88	23.00	19700
1994-11-02	22.75	23.00	22.63	22.88	36400
1994-11-03	23.00	23.00	22.88	22.88	26900
1994-11-04	23.00	23.00	22.75	22.75	25900
1994-11-07	22.88	22.88	22.63	22.75	22500
1994-11-08	22.63	23.13	22.63	23.13	23100
1994-11-09	23.13	23.13	23.00	23.00	37700
1994-11-10	23.00	23.13	22.75	22.75	29500
1994-11-11	22.75	22.75	22.50	22.63	17200
1994-11-14	22.63	22.75	22.50	22.63	21900
1994-11-15	22.50	22.63	22.50	22.50	29100
1994-11-16	22.38	22.50	22.25	22.38	37900
1994-11-17	22.50	22.50	22.13	22.25	39100
1994-11-18	22.25	22.25	22.13	22.25	25000
1994-11-21	22.25	22.38	22.00	22.00	50300
1994-11-22	22.13	22.38	22.00	22.25	133000
1994-11-23	22.38	23.00	22.25	23.00	98500
1994-11-25	23.00	23.13	23.00	23.13	14000
1994-11-28	23.38	23.50	23.25	23.50	107300
1994-11-29	23.50	23.75	23.50	23.63	43500
1994-11-30	23.75	23.88	23.63	23.63	41100
1994-12-01	23.75	23.88	23.25	23.25	213200
1994-12-02	23.00	23.25	22.88	23.25	56700
1994-12-05	23.25	23.38	23.13	23.38	99300
1994-12-06	23.25	23.50	23.25	23.25	114300
1994-12-07	23.13	23.25	23.13	23.25	61000
1994-12-08	23.25	23.38	23.25	23.38	55100
1994-12-09	23.25	23.63	23.25	23.50	177100
1994-12-12	23.63	23.75	23.50	23.63	31900
1994-12-13	23.88	24.00	23.75	23.88	296800
1994-12-14	24.00	24.13	23.88	24.13	54600
1994-12-15	24.00	24.13	24.00	24.13	33400
1994-12-16	24.00	24.13	23.88	23.88	43500
1994-12-19	24.00	24.00	23.63	23.75	27700
1994-12-20	23.63	23.88	23.50	23.88	31600
1994-12-21	23.75	24.13	23.75	24.00	53700
1994-12-22	23.75	23.75	23.63	23.75	207500
1994-12-23	23.75	23.75	23.50	23.63	17600
1994-12-27	23.63	23.75	23.63	23.75	36200
1994-12-28	23.75	23.75	23.38	23.63	21800
1994-12-29	23.50	23.75	23.50	23.63	19400
1994-12-30	23.50	23.63	23.50	23.50	34400
1995-01-03	23.50	23.63	23.38	23.63	30400
1995-01-04	23.50	23.75	23.50	23.75	15200
1995-01-05	23.88	24.00	23.88	24.00	24500
1995-01-06	23.88	24.13	23.88	24.00	21700
1995-01-09	24.13	24.13	23.88	24.00	32100
1995-01-10	24.00	24.13	23.88	23.88	62100
1995-01-11	24.00	24.00	23.75	23.75	29400
1995-01-12	23.75	24.25	23.75	24.25	27300
1995-01-13	24.25	24.25	24.13	24.25	22700
1995-01-16	24.38	24.75	24.25	24.75	57800
1995-01-17	24.75	24.75	24.63	24.63	66600
1995-01-18	24.75	24.75	24.63	24.75	668400
1995-01-19	24.38	24.38	23.75	24.00	341300
1995-01-20	24.00	24.25	23.88	24.13	86700
1995-01-23	24.00	24.25	24.00	24.13	45200
1995-01-24	24.25	24.25	24.00	24.25	68800
1995-01-25	24.13	24.38	24.13	24.25	67300
1995-01-26	24.38	24.38	24.25	24.38	22900
1995-01-27	24.38	24.50	24.25	24.25	26000
1995-01-30	24.38	24.38	24.25	24.38	15300
1995-01-31	24.38	24.63	24.25	24.63	47700
1995-02-01	24.63	24.88	24.63	24.75	46200
1995-02-02	24.88	25.00	24.63	24.88	69100
1995-02-03	24.75	25.25	24.75	25.25	81200
1995-02-06	25.25	25.50	25.25	25.38	133100
1995-02-07	25.63	25.63	25.50	25.50	28000
1995-02-08	25.50	25.63	25.38	25.63	70800
1995-02-09	25.63	25.63	25.25	25.25	35600
1995-02-10	25.25	25.50	25.25	25.50	34100
1995-02-13	25.50	25.63	25.38	25.38	40900
1995-02-14	25.50	25.63	25.25	25.25	53000
1995-02-15	25.38	25.38	25.13	25.25	69100
1995-02-16	25.25	25.38	25.00	25.13	62100
1995-02-17	24.88	25.13	24.88	25.13	30500
1995-02-21	25.13	25.13	24.63	24.75	84700
1995-02-22	24.88	25.25	24.88	25.13	184500
1995-02-23	25.50	25.63	25.38	25.63	110300
1995-02-24	25.63	26.00	25.38	25.50	167700
1995-02-27	25.38	25.38	25.00	25.00	27600
1995-02-28	25.00	25.13	24.75	25.13	45500
1995-03-01	25.00	25.13	24.75	24.88	15800
1995-03-02	24.88	25.00	24.63	24.75	44200
1995-03-03	24.75	24.88	24.63	24.63	11200
1995-03-06	24.75	24.75	24.50	24.63	77800
1995-03-07	24.63	24.75	24.38	24.38	35700
1995-03-08	24.38	24.50	24.38	24.50	43700
1995-03-09	24.38	24.50	24.25	24.25	44900
1995-03-10	24.25	24.50	24.25	24.38	28800
1995-03-13	24.38	24.50	24.38	24.38	32100
1995-03-14	24.38	24.50	24.25	24.50	46700
1995-03-15	24.38	24.63	24.38	24.63	33600
1995-03-16	24.63	24.88	24.50	24.75	24500
1995-03-17	24.75	24.88	24.63	24.63	32000
1995-03-20	24.63	24.75	24.25	24.50	21900
1995-03-21	24.38	24.50	24.13	24.38	92000
1995-03-22	24.25	24.38	24.13	24.25	86500
1995-03-23	24.13	24.25	24.00	24.00	56700
1995-03-24	24.00	24.00	23.88	24.00	63900
1995-03-27	23.75	23.88	23.75	23.75	30300
1995-03-28	23.75	23.75	23.63	23.75	37300
1995-03-29	23.63	24.00	23.63	23.88	20800
1995-03-30	23.88	24.00	23.75	23.75	28700
1995-03-31	23.75	23.75	23.63	23.75	20100
1995-04-03	23.63	23.88	23.63	23.88	36000
1995-04-04	23.88	24.63	23.75	24.63	105600
1995-04-05	24.63	24.75	24.50	24.63	36500
1995-04-06	24.75	24.88	24.50	24.63	48400
1995-04-07	24.75	24.75	24.50	24.63	13400
1995-04-10	24.63	24.75	24.50	24.50	21700
1995-04-11	24.63	24.75	24.50	24.75	26400
1995-04-12	24.75	24.75	24.63	24.75	16400
1995-04-13	24.63	24.75	24.63	24.63	19300
1995-04-17	24.63	24.75	24.63	24.63	40200
1995-04-18	24.63	24.75	24.63	24.75	154500
1995-04-19	24.25	24.38	23.88	24.13	235200
1995-04-20	24.13	24.25	24.00	24.25	148000
1995-04-21	24.13	24.38	24.13	24.38	24400
1995-04-24	24.25	24.38	24.25	24.38	10900
1995-04-25	24.38	24.50	24.25	24.25	62800
1995-04-26	24.38	24.38	24.25	24.38	82700
1995-04-27	24.13	24.25	24.00	24.00	48000
1995-04-28	24.25	24.25	24.13	24.25	40100
1995-05-01	24.25	24.25	24.00	24.13	31900
1995-05-02	24.25	24.38	24.13	24.38	36600
1995-05-03	24.50	24.50	24.13	24.25	12300
1995-05-04	24.13	24.25	24.00	24.00	29200
1995-05-05	24.00	24.25	24.00	24.25	55400
1995-05-08	24.13	24.38	24.00	24.25	21400
1995-05-09	24.13	24.38	24.13	24.25	43500
1995-05-10	24.38	24.38	24.13	24.25	23000
1995-05-11	24.13	24.25	24.00	24.13	17600
1995-05-12	24.13	24.25	24.13	24.13	13600
1995-05-15	24.25	24.50	24.25	24.38	54300
1995-05-16	24.38	24.50	24.25	24.38	56600
1995-05-17	24.50	24.63	24.38	24.38	68200
1995-05-18	24.50	24.50	24.25	24.25	19100
1995-05-19	24.25	24.50	24.13	24.50	32100
1995-05-22	24.75	24.75	24.63	24.63	68800
1995-05-23	24.75	24.75	24.63	24.75	17200
1995-05-24	24.75	24.88	24.63	24.63	61600
1995-05-25	24.63	25.50	24.63	25.50	318100
1995-05-26	25.50	25.75	25.50	25.75	43700
1995-05-30	25.75	25.88	25.63	25.88	48200
1995-05-31	25.88	26.25	25.75	26.25	45900
1995-06-01	26.13	26.25	26.00	26.13	37800
1995-06-02	26.13	26.50	26.13	26.25	39200
1995-06-05	26.25	26.63	26.25	26.63	34500
1995-06-06	26.63	26.75	26.63	26.75	63200
1995-06-07	26.75	26.75	26.25	26.25	60000
1995-06-08	26.13	26.25	25.75	25.88	38100
1995-06-09	26.00	26.00	25.50	25.50	22400
1995-06-12	25.38	25.75	25.38	25.63	36600
1995-06-13	25.63	25.75	25.63	25.75	35100
1995-06-14	25.63	25.75	25.50	25.63	27300
1995-06-15	25.63	25.88	25.63	25.88	17400
1995-06-16	25.75	25.88	25.75	25.88	16900
1995-06-19	25.75	25.88	25.75	25.88	10400
1995-06-20	25.75	25.75	25.13	25.25	68600
1995-06-21	25.13	25.25	25.13	25.25	31400
1995-06-22	25.25	25.75	25.25	25.75	58600
1995-06-23	25.50	25.63	25.38	25.50	27000
1995-06-26	25.63	25.63	25.38	25.38	17700
1995-06-27	25.38	25.63	25.38	25.63	47900
1995-06-28	25.63	25.75	25.63	25.63	17100
1995-06-29	25.63	25.75	25.50	25.63	161300
1995-06-30	25.63	25.63	25.13	25.25	41200
1995-07-03	25.13	25.13	25.00	25.13	22100
1995-07-05	25.00	25.25	24.88	25.00	45600
1995-07-06	25.00	25.13	24.94	25.13	43900
1995-07-07	25.13	25.25	25.00	25.13	39200
1995-07-10	25.00	25.13	25.00	25.00	72000
1995-07-11	25.00	25.38	24.88	25.38	116900
1995-07-12	25.25	25.38	25.25	25.25	21100
1995-07-13	25.25	25.38	25.25	25.25	23700
1995-07-14	25.25	25.25	25.00	25.00	68200
1995-07-17	24.88	25.13	24.88	25.13	32900
1995-07-18	25.38	25.38	25.00	25.13	30500
1995-07-19	25.00	25.13	24.63	24.88	45700
1995-07-20	24.88	24.88	24.63	24.88	62100
1995-07-21	24.50	24.63	24.00	24.00	228700
1995-07-24	24.13	24.50	24.00	24.38	280400
1995-07-25	24.25	24.63	24.13	24.38	74000
1995-07-26	24.38	24.50	24.25	24.38	21900
1995-07-27	24.38	24.63	24.38	24.50	25200
1995-07-28	24.50	24.63	24.38	24.38	24500
1995-07-31	24.25	24.25	24.00	24.25	35600
1995-08-01	24.25	24.50	24.25	24.38	10100
1995-08-02	24.38	24.38	24.25	24.25	37400
1995-08-03	24.25	24.25	24.13	24.25	40600
1995-08-04	24.13	24.13	23.88	23.88	56100
1995-08-07	24.00	24.50	23.88	24.50	125400
1995-08-08	24.50	24.63	24.38	24.50	22600
1995-08-09	24.50	24.75	24.50	24.63	153900
1995-08-10	24.63	24.75	24.63	24.75	27800
1995-08-11	24.63	24.75	24.50	24.75	47900
1995-08-14	24.75	25.00	24.75	25.00	113700
1995-08-15	25.00	25.63	24.50	25.63	74900
1995-08-16	25.75	26.00	25.75	25.88	68300
1995-08-17	25.88	26.25	25.88	26.25	100300
1995-08-18	26.13	26.25	26.00	26.00	45000
1995-08-21	26.13	26.25	26.00	26.13	57600
1995-08-22	26.13	26.13	26.00	26.13	98800
1995-08-23	26.13	26.38	26.00	26.25	56600
1995-08-24	26.25	26.38	26.25	26.38	18800
1995-08-25	26.25	27.00	26.25	26.75	129900
1995-08-28	26.88	27.00	26.88	27.00	38000
1995-08-29	26.88	27.00	26.38	26.50	54700
1995-08-30	26.25	26.38	26.13	26.25	56100
1995-08-31	26.25	26.50	26.25	26.38	53200
1995-09-01	26.38	26.50	26.38	26.38	16300
1995-09-05	26.50	26.50	26.38	26.38	38600
1995-09-06	26.38	26.50	26.38	26.50	22700
1995-09-07	26.38	26.63	26.38	26.50	54800
1995-09-08	26.63	26.75	26.63	26.75	68200
1995-09-11	26.63	26.88	26.63	26.88	33800
1995-09-12	26.75	26.88	26.75	26.75	86900
1995-09-13	26.88	26.88	26.75	26.75	33900
1995-09-14	26.88	27.00	26.88	27.00	40800
1995-09-15	26.88	27.00	26.88	26.88	132100
1995-09-18	26.88	26.88	26.63	26.63	33700
1995-09-19	26.63	26.88	26.00	26.88	33300
1995-09-20	26.75	26.88	26.75	26.75	22200
1995-09-21	26.88	26.88	26.75	26.75	28500
1995-09-22	26.75	26.88	26.75	26.88	26500
1995-09-25	26.75	26.88	26.75	26.75	16100
1995-09-26	26.75	27.38	26.75	27.38	101900
1995-09-27	27.25	27.88	27.13	27.75	58500
1995-09-28	27.75	27.88	27.63	27.75	22700
1995-09-29	27.63	27.88	27.63	27.75	41900
1995-10-02	27.75	27.75	27.63	27.75	23100
1995-10-03	27.75	28.25	27.75	28.25	55100
1995-10-04	28.13	28.13	27.88	28.00	67100
1995-10-05	27.88	28.00	27.75	27.88	23500
1995-10-06	27.75	27.88	27.63	27.88	47300
1995-10-09	27.88	28.00	27.75	28.00	24400
1995-10-10	27.88	28.25	27.75	28.25	38500
1995-10-11	28.13	28.50	28.13	28.38	37100
1995-10-12	28.44	28.50	28.25	28.25	29300
1995-10-13	28.25	28.50	28.13	28.25	28600
1995-10-16	28.13	28.13	27.75	27.88	43300
1995-10-17	28.38	28.38	28.25	28.38	73000
1995-10-18	28.25	28.25	28.13	28.25	28400
1995-10-19	28.25	28.25	28.00	28.13	28900
1995-10-20	28.13	28.25	28.00	28.25	393400
1995-10-23	27.63	27.88	27.50	27.50	182400
1995-10-24	27.63	27.88	27.63	27.75	102900
1995-10-25	27.75	27.88	27.75	27.75	32400
1995-10-26	27.63	27.75	27.63	27.63	42600
1995-10-27	27.63	27.63	27.25	27.38	33600
1995-10-30	27.38	27.50	27.25	27.50	36100
1995-10-31	27.63	27.88	27.38	27.75	101500
1995-11-01	27.75	28.00	27.63	28.00	37900
1995-11-02	28.00	28.38	28.00	28.25	93400
1995-11-03	28.25	28.50	28.25	28.50	54800
1995-11-06	28.38	28.38	28.13	28.13	33500
1995-11-07	28.06	28.25	28.00	28.00	77600
1995-11-08	27.88	28.00	27.88	28.00	38800
1995-11-09	28.00	28.50	28.00	28.25	62200
1995-11-10	28.00	28.13	27.75	28.00	18500
1995-11-13	27.88	28.25	27.88	28.00	69700
1995-11-14	28.00	28.13	27.63	27.63	48200
1995-11-15	27.50	27.75	27.50	27.75	30100
1995-11-16	27.75	27.88	27.63	27.75	26100
1995-11-17	27.75	27.88	27.63	27.75	13800
1995-11-20	27.63	28.13	27.63	28.00	45100
1995-11-21	28.13	28.38	28.00	28.38	45700
1995-11-22	28.38	28.75	28.38	28.75	77600
1995-11-24	28.88	28.88	28.63	28.88	27800
1995-11-27	28.75	29.00	28.75	29.00	82900
1995-11-28	28.88	28.88	28.63	28.75	34400
1995-11-29	28.63	28.88	28.63	28.88	35300
1995-11-30	28.88	28.88	28.63	28.75	18500
1995-12-01	28.75	28.88	28.75	28.88	34000
1995-12-04	28.75	29.00	28.75	28.88	17700
1995-12-05	29.00	29.50	29.00	29.50	60500
1995-12-06	29.38	29.50	29.25	29.50	60800
1995-12-07	29.38	29.50	29.25	29.38	60000
1995-12-08	29.38	29.50	29.25	29.25	43900
1995-12-11	29.38	29.38	28.88	29.25	53400
1995-12-12	29.13	29.13	28.88	29.00	29300
1995-12-13	29.00	29.38	29.00	29.38	34900
1995-12-14	29.38	29.38	29.25	29.25	22500
1995-12-15	29.00	29.38	29.00	29.38	53500
1995-12-18	29.25	29.38	29.13	29.25	47200
1995-12-19	29.13	29.75	29.13	29.75	36400
1995-12-20	29.75	29.88	29.50	29.50	16900
1995-12-21	29.50	29.88	29.50	29.88	26700
1995-12-22	29.88	29.88	29.50	29.50	25700
1995-12-26	29.50	29.50	29.38	29.38	14200
1995-12-27	29.25	29.50	29.25	29.38	27300
1995-12-28	29.38	29.50	29.25	29.50	76300
1995-12-29	29.50	30.00	29.50	30.00	249200
1996-01-02	29.88	29.88	29.38	29.38	115300
1996-01-03	29.50	30.00	29.50	30.00	169900
1996-01-04	30.00	30.00	29.75	29.88	64800
1996-01-05	30.00	30.25	29.88	29.88	53900
1996-01-08	30.00	30.13	29.88	30.00	24500
1996-01-09	30.00	30.13	30.00	30.00	26200
1996-01-10	30.00	30.00	29.75	29.88	72400
1996-01-11	30.00	30.25	29.88	30.25	70000
1996-01-12	30.25	30.63	30.25	30.50	71800
1996-01-15	30.63	30.75	30.50	30.63	45800
1996-01-16	30.75	31.00	30.75	31.00	55000
1996-01-17	31.00	31.13	30.88	31.00	63200
1996-01-18	30.88	31.00	30.50	30.75	31800
1996-01-19	30.75	31.13	30.75	31.00	33600
1996-01-22	31.00	31.00	30.50	30.63	317000
1996-01-23	30.38	30.38	30.00	30.25	129800
1996-01-24	30.38	30.88	30.38	30.88	143700
1996-01-25	30.75	30.75	30.50	30.63	91600
1996-01-26	30.50	30.75	30.38	30.63	55900
1996-01-29	30.75	31.13	30.75	31.00	99500
1996-01-30	31.00	31.25	30.88	31.00	51500
1996-01-31	31.00	31.25	30.75	30.75	50700
1996-02-01	30.63	30.75	30.25	30.38	142500
1996-02-02	30.38	30.38	30.00	30.00	144100
1996-02-05	30.00	30.00	29.75	30.00	31200
1996-02-06	29.88	30.00	29.75	29.88	66000
1996-02-07	29.75	30.00	29.75	29.75	54500
1996-02-08	29.88	29.88	29.75	29.75	43300
1996-02-09	29.75	29.75	29.63	29.75	43400
1996-02-12	29.75	29.88	29.63	29.88	98000
1996-02-13	29.88	30.00	29.50	29.50	83800
1996-02-14	29.63	29.75	29.63	29.63	37200
1996-02-15	29.50	29.63	29.50	29.63	24300
1996-02-16	29.50	29.63	29.38	29.63	44100
1996-02-20	29.38	29.50	29.25	29.38	96600
1996-02-21	29.50	29.63	29.50	29.63	82300
1996-02-22	29.63	29.75	29.63	29.63	88600
1996-02-23	29.75	29.88	29.63	29.63	61400
1996-02-26	29.63	29.63	29.38	29.63	47500
1996-02-27	29.50	29.63	29.50	29.50	91200
1996-02-28	29.50	29.75	29.50	29.63	67100
1996-02-29	29.63	29.63	29.00	29.00	55000
1996-03-01	29.00	29.13	28.75	29.00	58900
1996-03-04	29.00	29.50	28.88	29.25	112500
1996-03-05	29.13	29.13	28.88	28.88	83100
1996-03-06	28.88	28.88	28.75	28.75	20600
1996-03-07	28.75	28.88	28.50	28.75	129200
1996-03-08	28.50	28.50	27.88	27.88	76600
1996-03-11	27.88	28.13	27.75	27.88	37400
1996-03-12	27.88	27.88	27.25	27.50	246400
1996-03-13	27.63	27.88	27.63	27.88	63700
1996-03-14	27.75	27.88	27.63	27.75	64300
1996-03-15	27.63	27.75	27.25	27.50	74700
1996-03-18	27.63	28.50	27.63	28.38	71800
1996-03-19	28.38	28.38	28.13	28.38	52600
1996-03-20	28.38	28.56	28.38	28.50	22100
1996-03-21	28.50	28.75	28.50	28.63	37700
1996-03-22	28.75	28.88	28.63	28.75	15200
1996-03-25	28.75	28.75	28.63	28.75	37600
1996-03-26	28.63	28.75	28.63	28.63	17500
1996-03-27	28.63	28.88	28.63	28.88	25400
1996-03-28	28.88	28.88	28.63	28.63	29000
1996-03-29	28.75	29.00	28.63	29.00	44400
1996-04-01	29.00	29.13	28.63	28.63	49100
1996-04-02	28.63	29.00	28.50	28.75	79600
1996-04-03	28.75	28.88	28.63	28.63	40100
1996-04-04	28.75	28.88	28.63	28.63	22300
1996-04-08	28.63	28.63	27.88	27.88	76400
1996-04-09	27.88	28.00	27.88	28.00	16600
1996-04-10	27.88	28.00	27.75	27.75	15200
1996-04-11	27.75	27.75	27.63	27.63	51200
1996-04-12	27.75	27.88	27.63	27.75	19800
1996-04-15	28.00	28.00	27.75	27.75	99700
1996-04-16	27.75	28.00	27.75	28.00	27700
1996-04-17	28.00	28.00	27.88	27.88	20100
1996-04-18	28.00	28.13	27.75	27.75	20800
1996-04-19	27.88	28.00	27.75	28.00	26200
1996-04-22	27.88	28.63	27.88	28.50	394900
1996-04-23	28.25	28.38	28.05	28.38	123700
1996-04-24	28.25	28.38	28.25	28.25	83400
1996-04-25	28.25	28.38	28.13	28.38	886800
1996-04-26	28.25	28.63	28.25	28.63	112500
1996-04-29	28.50	28.63	28.50	28.63	59100
1996-04-30	28.63	29.00	28.50	29.00	38500
1996-05-01	29.00	29.13	28.88	29.13	57600
1996-05-02	29.00	29.00	28.63	28.75	23000
1996-05-03	28.75	28.75	28.63	28.75	25600
1996-05-06	28.75	29.13	28.75	28.88	52900
1996-05-07	29.00	29.25	29.00	29.00	25400
1996-05-08	29.13	29.25	28.75	29.13	46600
1996-05-09	29.38	29.75	29.25	29.50	85200
1996-05-10	29.50	29.88	29.38	29.75	35600
1996-05-13	29.75	29.88	29.75	29.75	17300
1996-05-14	29.75	29.88	29.63	29.88	26300
1996-05-15	29.88	29.88	29.50	29.75	31300
1996-05-16	29.88	29.88	28.63	29.63	19000
1996-05-17	29.63	29.75	29.38	29.50	18000
1996-05-20	29.50	29.94	29.50	29.75	45600
1996-05-21	29.88	29.88	29.75	29.88	70000
1996-05-22	29.75	30.00	29.75	30.00	78300
1996-05-23	30.00	30.38	30.00	30.13	83200
1996-05-24	30.25	30.38	30.13	30.25	89900
1996-05-28	30.25	30.38	29.88	30.00	47300
1996-05-29	30.00	30.00	29.63	29.75	44900
1996-05-30	29.75	29.75	29.38	29.63	23400
1996-05-31	29.63	29.63	29.25	29.25	16600
1996-06-03	29.38	29.38	29.00	29.13	25200
1996-06-04	29.13	29.63	29.13	29.63	39600
1996-06-05	29.75	29.75	29.38	29.75	23700
1996-06-06	29.75	29.75	29.63	29.75	31900
1996-06-07	29.75	29.75	29.25	29.50	23400
1996-06-10	29.50	29.50	29.38	29.38	9600
1996-06-11	29.50	29.63	29.38	29.63	33300
1996-06-12	29.63	29.63	29.25	29.38	7900
1996-06-13	29.38	29.50	29.38	29.38	5700
1996-06-14	29.38	29.38	29.13	29.13	17900
1996-06-17	29.25	29.25	29.00	29.13	20300
1996-06-18	29.00	29.25	29.00	29.13	26500
1996-06-19	29.13	29.25	29.00	29.25	40400
1996-06-20	29.25	29.25	29.00	29.13	47000
1996-06-21	29.13	29.75	29.00	29.63	177400
1996-06-24	29.75	29.88	29.75	29.75	25900
1996-06-25	29.75	29.88	29.63	29.75	60000
1996-06-26	29.63	29.88	29.63	29.88	26300
1996-06-27	29.75	30.00	29.75	30.00	29300
1996-06-28	30.13	31.13	30.13	31.13	171700
1996-07-01	31.00	31.00	30.75	30.75	73200
1996-07-02	30.75	30.75	30.63	30.75	24800
1996-07-03	30.63	30.75	30.50	30.63	29700
1996-07-05	30.50	30.50	29.88	29.88	18000
1996-07-08	29.75	30.13	29.75	30.00	31600
1996-07-09	30.00	30.25	30.00	30.25	23400
1996-07-10	30.25	30.50	30.25	30.25	41600
1996-07-11	30.00	30.13	29.88	30.00	49000
1996-07-12	29.88	30.13	29.88	30.13	13900
1996-07-15	30.13	30.25	30.00	30.00	21600
1996-07-16	29.88	30.00	29.75	29.75	33400
1996-07-17	30.00	30.13	30.00	30.13	26300
1996-07-18	30.13	30.13	29.88	30.13	37300
1996-07-19	30.13	30.13	29.75	29.75	11900
1996-07-22	29.75	30.25	29.75	30.13	303700
1996-07-23	29.75	30.25	29.75	30.13	138000
1996-07-24	30.13	30.25	29.75	30.25	128300
1996-07-25	30.38	30.38	30.13	30.25	21300
1996-07-26	30.25	30.25	29.88	30.00	43800
1996-07-29	29.88	30.13	29.88	30.13	72300
1996-07-30	30.00	30.00	29.75	29.88	104000
1996-07-31	29.88	30.00	29.88	29.88	18700
1996-08-01	30.00	30.25	29.88	30.25	22700
1996-08-02	30.25	31.00	30.25	31.00	93800
1996-08-05	31.00	31.13	31.00	31.13	56200
1996-08-06	31.00	31.38	31.00	31.38	96000
1996-08-07	31.25	32.13	31.25	31.88	166400
1996-08-08	31.88	32.25	31.75	32.25	136000
1996-08-09	32.25	32.38	32.00	32.13	64000
1996-08-12	32.00	32.38	32.00	32.38	49500
1996-08-13	32.25	32.50	32.25	32.50	39100
1996-08-14	32.50	33.13	32.50	33.13	117600
1996-08-15	33.13	33.25	33.00	33.13	150500
1996-08-16	33.13	33.13	32.13	33.13	106000
1996-08-19	33.25	33.25	33.13	33.13	49600
1996-08-20	33.13	33.50	33.13	33.13	179100
1996-08-21	33.25	34.25	33.13	34.00	343800
1996-08-22	34.00	34.00	34.00	34.00	57000
1996-08-23	33.75	34.00	33.63	33.88	80400
1996-08-26	34.00	34.00	33.75	33.88	50400
1996-08-27	33.75	33.75	33.25	33.38	58900
1996-08-28	33.50	33.75	33.38	33.50	78300
1996-08-29	33.38	33.38	33.00	33.00	50100
1996-08-30	32.88	33.00	32.88	32.88	18000
1996-09-03	32.50	32.50	32.13	32.25	100000
1996-09-04	32.25	32.25	31.75	31.88	184700
1996-09-05	31.75	32.13	31.75	32.13	61300
1996-09-06	32.00	32.50	31.88	32.38	45900
1996-09-09	32.25	32.75	32.25	32.25	65200
1996-09-10	32.25	32.38	32.00	32.25	72700
1996-09-11	32.13	32.38	31.88	32.13	104800
1996-09-12	32.25	32.50	32.25	32.50	23800
1996-09-13	32.63	32.75	32.50	32.63	57400
1996-09-16	32.75	32.75	32.13	32.38	99400
1996-09-17	32.50	32.50	31.88	32.13	86400
1996-09-18	32.38	32.38	31.88	31.88	31300
1996-09-19	31.63	31.75	31.38	31.63	56500
1996-09-20	31.38	31.63	31.38	31.63	45500
1996-09-23	31.63	31.63	31.25	31.50	45000
1996-09-24	31.75	32.00	31.25	31.75	64700
1996-09-25	31.75	32.00	31.50	31.63	77100
1996-09-26	31.63	31.75	31.50	31.63	22200
1996-09-27	31.75	31.75	31.50	31.63	23700
1996-09-30	31.56	31.63	31.38	31.38	52300
1996-10-01	31.38	31.38	31.25	31.38	26800
1996-10-02	31.38	31.50	31.13	31.13	56800
1996-10-03	31.25	31.50	31.19	31.50	70500
1996-10-04	31.25	32.00	31.25	32.00	78100
1996-10-07	31.88	31.88	31.63	31.63	69900
1996-10-08	31.63	31.63	31.50	31.63	33900
1996-10-09	31.63	31.75	31.50	31.50	47100
1996-10-10	31.50	31.50	31.38	31.38	22500
1996-10-11	31.38	31.63	31.38	31.63	36000
1996-10-14	31.63	31.75	31.38	31.50	20400
1996-10-15	31.50	31.63	31.13	31.13	57000
1996-10-16	31.25	31.25	31.00	31.25	33700
1996-10-17	31.13	31.50	31.13	31.13	26000
1996-10-18	31.00	31.25	31.00	31.25	21700
1996-10-21	31.13	31.38	31.13	31.38	14700
1996-10-22	31.38	31.38	31.00	31.13	326100
1996-10-23	30.63	30.75	30.25	30.63	252800
1996-10-24	30.75	31.00	30.63	30.75	241000
1996-10-25	30.88	31.13	30.88	31.00	53600
1996-10-28	31.00	31.00	31.00	31.00	91800
1996-10-29	31.00	31.38	30.88	31.25	129700
1996-10-30	31.25	31.25	31.13	31.13	96000
1996-10-31	31.00	31.25	31.00	31.13	38100
1996-11-01	31.13	31.25	31.13	31.25	46800
1996-11-04	31.13	31.50	31.13	31.38	62700
1996-11-05	31.38	31.88	31.25	31.88	64000
1996-11-06	31.75	31.88	31.50	31.75	36600
1996-11-07	31.75	32.00	31.75	31.75	21600
1996-11-08	31.88	32.00	31.63	32.00	25500
1996-11-11	31.75	31.88	31.75	31.75	18600
1996-11-12	31.75	31.75	31.50	31.63	45600
1996-11-13	31.50	31.63	31.50	31.63	29100
1996-11-14	31.50	31.75	31.50	31.75	17500
1996-11-15	31.63	31.88	31.50	31.63	49500
1996-11-18	31.63	31.63	31.25	31.25	47700
1996-11-19	31.25	31.38	31.13	31.13	44700
1996-11-20	31.13	31.25	30.88	31.00	59800
1996-11-21	31.13	31.38	31.13	31.25	117600
1996-11-22	31.25	31.25	31.13	31.13	26200
1996-11-25	31.13	31.25	31.00	31.13	53600
1996-11-26	31.13	31.13	30.88	31.00	52800
1996-11-27	30.88	31.13	30.88	31.00	30300
1996-11-29	31.00	31.00	30.88	30.88	16600
1996-12-02	30.88	31.00	30.88	31.00	46500
1996-12-03	30.88	31.13	30.88	30.88	48300
1996-12-04	30.88	31.13	30.88	31.13	72000
1996-12-05	31.00	31.00	30.63	30.75	39000
1996-12-06	30.50	30.50	30.13	30.38	38600
1996-12-09	30.38	31.00	30.38	30.50	49400
1996-12-10	30.50	30.63	30.38	30.63	33800
1996-12-11	30.50	30.63	30.38	30.50	24600
1996-12-12	30.50	30.50	30.13	30.13	38200
1996-12-13	30.25	30.38	30.13	30.13	23600
1996-12-16	30.13	30.38	30.13	30.25	27600
1996-12-17	30.25	30.38	29.88	30.00	63800
1996-12-18	30.00	30.38	30.00	30.25	15100
1996-12-19	30.38	30.50	30.25	30.50	29400
1996-12-20	30.25	30.75	30.25	30.75	96500
1996-12-23	30.63	30.75	30.50	30.50	23300
1996-12-24	30.50	30.63	30.50	30.63	11100
1996-12-26	30.63	30.63	30.50	30.50	4900
1996-12-27	30.63	30.75	30.63	30.75	10700
1996-12-30	30.88	31.00	30.75	31.00	20700
1996-12-31	31.00	31.13	30.88	31.13	50300
1997-01-02	31.00	31.00	30.63	30.63	63900
1997-01-03	30.50	30.75	30.50	30.75	21000
1997-01-06	30.75	31.00	30.75	30.75	26900
1997-01-07	30.75	31.00	30.75	30.88	39800
1997-01-08	30.88	31.00	30.75	30.88	20400
1997-01-09	31.00	31.38	31.00	31.38	94500
1997-01-10	31.25	31.38	31.25	31.25	46800
1997-01-13	31.38	31.50	31.25	31.50	31800
1997-01-14	31.38	31.88	31.38	31.38	37000
1997-01-15	31.38	31.63	31.38	31.63	20700
1997-01-16	31.63	31.63	31.50	31.50	12500
1997-01-17	31.50	31.75	31.50	31.63	15800
1997-01-20	31.75	31.75	31.50	31.63	6300
1997-01-21	31.50	31.63	31.25	31.38	431800
1997-01-22	31.00	31.25	30.88	31.13	131800
1997-01-23	31.13	31.50	31.13	31.38	88100
1997-01-24	31.25	31.25	31.00	31.00	37800
1997-01-27	30.75	30.88	30.63	30.63	32500
1997-01-28	30.75	31.00	30.75	31.00	49600
1997-01-29	30.88	31.13	30.88	31.00	49200
1997-01-30	31.00	31.13	31.00	31.00	14500
1997-01-31	31.00	31.25	31.00	31.13	20600
1997-02-03	31.00	31.13	31.00	31.00	38200
1997-02-04	31.00	31.13	30.75	30.75	72100
1997-02-05	30.88	31.00	30.63	30.63	38600
1997-02-06	30.63	30.63	30.50	30.50	17600
1997-02-07	30.50	30.75	30.50	30.63	21800
1997-02-10	30.50	30.75	30.50	30.63	24600
1997-02-11	30.63	31.13	30.63	31.00	46100
1997-02-12	31.00	31.38	31.00	31.25	112200
1997-02-13	31.38	31.63	31.38	31.50	123100
1997-02-14	31.63	31.88	31.50	31.63	117500
1997-02-18	31.75	31.75	31.25	31.25	117500
1997-02-19	31.38	31.38	31.25	31.38	66300
1997-02-20	31.38	31.38	31.25	31.25	42200
1997-02-21	31.38	31.38	31.25	31.38	85800
1997-02-24	31.38	31.38	31.25	31.25	55700
1997-02-25	31.25	31.31	31.13	31.13	65800
1997-02-26	31.13	31.13	31.00	31.13	33400
1997-02-27	31.13	31.13	31.00	31.13	24600
1997-02-28	31.13	31.13	30.88	30.88	77400
1997-03-03	30.88	30.88	30.63	30.75	18900
1997-03-04	30.75	30.75	30.50	30.50	27100
1997-03-05	30.50	30.75	30.50	30.63	57300
1997-03-06	30.63	30.75	30.63	30.63	26900
1997-03-07	30.63	30.88	30.63	30.75	31000
1997-03-10	30.75	31.00	30.75	30.88	34400
1997-03-11	30.88	30.88	30.75	30.75	24100
1997-03-12	30.75	30.88	30.63	30.63	36100
1997-03-13	30.75	30.75	30.25	30.25	30300
1997-03-14	30.25	30.25	30.00	30.13	66700
1997-03-17	30.13	30.50	30.13	30.38	31600
1997-03-18	30.50	30.63	30.25	30.25	21800
1997-03-19	30.25	30.50	30.25	30.38	27800
1997-03-20	30.38	30.38	30.13	30.25	8900
1997-03-21	30.38	30.38	30.13	30.25	29200
1997-03-24	30.25	30.50	30.13	30.38	33000
1997-03-25	30.38	30.88	30.25	30.75	50700
1997-03-26	30.75	31.00	30.50	30.88	77400
1997-03-27	30.75	30.75	30.38	30.38	66600
1997-03-31	30.13	30.13	29.75	29.75	86700
1997-04-01	29.75	30.13	29.75	30.00	55100
1997-04-02	30.00	30.00	29.88	30.00	31800
1997-04-03	29.88	29.88	29.63	29.75	25800
1997-04-04	29.63	29.88	29.63	29.75	58500
1997-04-07	29.75	29.75	29.63	29.75	20700
1997-04-08	29.63	29.88	29.63	29.88	25400
1997-04-09	29.88	29.88	29.50	29.50	46900
1997-04-10	29.50	30.00	29.38	30.00	45600
1997-04-11	30.00	30.00	29.50	30.00	35700
1997-04-14	29.88	30.00	29.63	29.63	22900
1997-04-15	29.88	29.88	29.63	29.75	9600
1997-04-16	29.63	29.75	29.63	29.75	45700
1997-04-17	29.75	29.88	29.63	29.75	10800
1997-04-18	29.75	29.88	29.63	29.75	15800
1997-04-21	29.63	29.75	29.63	29.63	20200
1997-04-22	29.63	29.88	29.63	29.88	96200
1997-04-23	29.38	29.38	29.00	29.13	776500
1997-04-24	29.13	29.13	28.88	29.00	89300
1997-04-25	29.00	29.00	28.63	28.63	27400
1997-04-28	28.63	28.88	28.50	28.75	48100
1997-04-29	28.88	29.75	28.88	29.63	98800
1997-04-30	29.63	29.63	29.25	29.25	19600
1997-05-01	29.00	29.25	29.00	29.13	25900
1997-05-02	29.13	29.50	29.00	29.50	91600
1997-05-05	29.38	29.88	29.38	29.88	77300
1997-05-06	29.75	30.25	29.63	30.25	77500
1997-05-07	30.13	30.25	29.88	30.00	61700
1997-05-08	29.75	29.88	29.63	29.88	49100
1997-05-09	29.88	30.00	29.63	29.75	21000
1997-05-12	29.75	29.75	29.50	29.75	51800
1997-05-13	29.63	29.63	29.38	29.63	54400
1997-05-14	30.00	30.00	29.88	30.00	41500
1997-05-15	30.00	30.00	29.88	30.00	50600
1997-05-16	30.00	30.00	29.75	29.75	31900
1997-05-19	29.75	29.75	29.63	29.63	35100
1997-05-20	29.63	29.63	29.25	29.50	30800
1997-05-21	29.50	29.50	29.38	29.38	44500
1997-05-22	29.50	29.63	29.38	29.50	87100
1997-05-23	29.50	29.63	29.50	29.63	18100
1997-05-27	29.50	29.75	29.50	29.63	58200
1997-05-28	29.63	29.88	29.50	29.88	46000
1997-05-29	29.88	30.00	29.75	30.00	67700
1997-05-30	29.88	30.00	29.88	30.00	22300
1997-06-02	30.00	30.13	29.88	30.00	39800
1997-06-03	30.00	30.25	30.00	30.13	20000
1997-06-04	30.00	30.00	29.75	29.75	19600
1997-06-05	29.75	30.00	29.75	29.88	20200
1997-06-06	29.75	29.88	29.75	29.75	22300
1997-06-09	29.88	29.88	29.75	29.75	21400
1997-06-10	29.88	30.00	29.63	30.00	39800
1997-06-11	30.00	30.38	29.88	30.38	49500
1997-06-12	30.38	31.38	30.38	31.38	81500
1997-06-13	31.25	31.75	31.00	31.00	52700
1997-06-16	31.00	31.00	30.63	30.88	52400
1997-06-17	30.75	30.75	30.38	30.63	103000
1997-06-18	30.50	30.75	30.50	30.75	49400
1997-06-19	30.75	31.00	30.63	31.00	132100
1997-06-20	31.00	31.13	31.00	31.13	22200
1997-06-23	31.13	31.25	31.00	31.25	88600
1997-06-24	31.13	31.25	30.75	30.75	94200
1997-06-25	30.75	31.13	30.75	30.94	36900
1997-06-26	30.75	30.94	30.75	30.94	26200
1997-06-27	30.94	31.13	30.94	31.00	25800
1997-06-30	31.00	31.50	31.00	31.38	28600
1997-07-01	31.38	31.75	31.38	31.75	62100
1997-07-02	31.63	31.75	31.50	31.56	28000
1997-07-03	31.69	31.75	31.63	31.75	8400
1997-07-07	31.75	32.00	31.69	31.75	20900
1997-07-08	31.75	31.75	31.50	31.63	29900
1997-07-09	31.63	31.75	31.25	31.25	48500
1997-07-10	31.25	31.50	31.25	31.44	38000
1997-07-11	31.44	31.56	31.38	31.50	30000
1997-07-14	31.56	32.00	31.44	32.00	73600
1997-07-15	32.00	32.31	32.00	32.31	50000
1997-07-16	32.38	32.50	32.25	32.44	36600
1997-07-17	32.44	32.63	32.44	32.63	76800
1997-07-18	32.69	32.69	32.56	32.63	96300
1997-07-21	32.63	32.75	32.63	32.63	128900
1997-07-22	32.63	32.81	32.31	32.38	196000
1997-07-23	32.13	32.38	32.00	32.25	461000
1997-07-24	32.25	32.25	32.13	32.25	161000
1997-07-25	32.25	32.31	32.13	32.25	42200
1997-07-28	32.31	32.31	32.06	32.19	55400
1997-07-29	32.13	32.31	32.13	32.31	116700
1997-07-30	32.31	32.50	32.31	32.31	58900
1997-07-31	32.38	32.50	32.38	32.44	67800
1997-08-01	32.44	32.50	32.44	32.50	57500
1997-08-04	32.44	32.50	32.44	32.44	25600
1997-08-05	32.44	32.50	32.38	32.44	25000
1997-08-06	32.44	32.63	32.44	32.63	42700
1997-08-07	32.63	32.63	32.31	32.38	36300
1997-08-08	32.25	32.38	32.00	32.19	56800
1997-08-11	32.19	32.44	32.13	32.44	28200
1997-08-12	32.44	32.56	32.44	32.44	45200
1997-08-13	32.44	32.50	32.25	32.25	37500
1997-08-14	32.25	32.38	32.19	32.19	23700
1997-08-15	32.19	32.25	32.19	32.19	12200
1997-08-18	32.19	32.31	31.88	32.00	74200
1997-08-19	32.06	32.31	32.00	32.31	24000
1997-08-20	32.31	32.50	32.06	32.50	100700
1997-08-21	32.63	32.69	32.50	32.56	62300
1997-08-22	32.44	32.50	32.38	32.50	38200
1997-08-25	32.50	32.56	32.31	32.50	108900
1997-08-26	32.38	32.44	32.25	32.25	36600
1997-08-27	32.19	32.38	32.06	32.19	42300
1997-08-28	32.19	32.19	31.31	31.44	109000
1997-08-29	31.38	31.69	31.31	31.63	54800
1997-09-02	31.50	31.81	31.50	31.81	27000
1997-09-03	31.75	31.81	31.56	31.63	31800
1997-09-04	31.63	31.69	31.31	31.38	51100
1997-09-05	31.38	31.44	31.13	31.13	27600
1997-09-08	31.13	31.38	31.00	31.25	58200
1997-09-09	31.25	31.75	31.25	31.75	27700
1997-09-10	31.75	31.75	31.31	31.31	23900
1997-09-11	31.13	31.50	31.00	31.25	56900
1997-09-12	31.13	32.06	31.13	32.00	32200
1997-09-15	32.00	32.06	31.88	31.94	61400
1997-09-16	31.88	32.13	31.88	32.13	61200
1997-09-17	32.13	32.25	31.81	32.06	29000
1997-09-18	32.06	32.25	31.88	31.94	110000
1997-09-19	31.69	32.06	31.69	32.00	67700
1997-09-22	32.00	32.06	31.63	31.69	49300
1997-09-23	31.63	31.94	31.63	31.69	77700
1997-09-24	31.69	31.69	31.50	31.56	48800
1997-09-25	31.13	31.50	31.13	31.38	42800
1997-09-26	31.44	31.81	31.44	31.75	35100
1997-09-29	31.75	31.75	31.31	31.44	19000
1997-09-30	31.19	31.56	31.19	31.56	32500
1997-10-01	31.44	31.81	31.44	31.75	35300
1997-10-02	31.75	31.81	31.50	31.63	45800
1997-10-03	31.69	31.81	31.56	31.81	89300
1997-10-06	31.88	31.94	31.75	31.88	125100
1997-10-07	31.81	31.88	31.81	31.81	52400
1997-10-08	31.94	31.94	31.50	31.56	53400
1997-10-09	31.50	31.50	31.38	31.44	42700
1997-10-10	31.44	31.56	31.38	31.50	118300
1997-10-13	31.56	31.56	31.44	31.56	5200
1997-10-14	31.50	31.75	31.50	31.75	36900
1997-10-15	31.56	31.56	31.44	31.56	24500
1997-10-16	31.56	31.75	31.56	31.63	25900
1997-10-17	31.63	31.69	31.13	31.50	52100
1997-10-20	31.50	31.94	31.38	31.75	33600
1997-10-21	31.56	31.75	31.44	31.69	111600
1997-10-22	31.06	31.22	30.81	31.06	392600
1997-10-23	31.00	31.06	30.69	30.81	106300
1997-10-24	30.88	31.00	30.69	30.94	35700
1997-10-27	30.94	30.94	30.44	30.56	92700
1997-10-28	30.31	30.88	30.31	30.88	124600
1997-10-29	31.00	31.56	31.00	31.06	120000
1997-10-30	30.81	31.31	30.75	31.19	47600
1997-10-31	31.19	32.25	31.19	31.88	130800
1997-11-03	32.13	32.13	31.63	31.69	68800
1997-11-04	31.63	31.69	31.56	31.69	104400
1997-11-05	31.63	31.88	31.56	31.81	63900
1997-11-06	31.75	31.81	31.50	31.63	52000
1997-11-07	31.56	31.56	31.06	31.25	30900
1997-11-10	31.19	31.75	31.06	31.50	43600
1997-11-11	31.50	32.13	31.50	31.88	56600
1997-11-12	31.88	31.88	31.56	31.81	78100
1997-11-13	31.88	31.94	31.56	31.75	102500
1997-11-14	31.94	31.94	31.56	31.69	21600
1997-11-17	31.75	32.50	31.69	32.44	56600
1997-11-18	32.25	32.25	31.63	32.00	51200
1997-11-19	32.00	32.25	32.00	32.25	12200
1997-11-20	32.31	33.00	32.31	32.88	100400
1997-11-21	33.13	33.25	32.75	32.81	149800
1997-11-24	32.81	32.88	32.81	32.88	28500
1997-11-25	32.81	33.63	32.81	33.50	68500
1997-11-26	33.50	33.63	33.38	33.63	101100
1997-11-28	33.63	33.88	33.56	33.63	24400
1997-12-01	33.63	34.25	33.63	34.00	46600
1997-12-02	34.06	34.06	33.56	33.63	19000
1997-12-03	33.50	33.50	33.00	33.44	77900
1997-12-04	33.44	33.50	33.31	33.44	25800
1997-12-05	33.38	33.56	33.38	33.56	51100
1997-12-08	33.50	33.50	33.44	33.50	22500
1997-12-09	33.44	33.63	33.44	33.56	40600
1997-12-10	33.50	33.69	33.44	33.69	45100
1997-12-11	33.56	33.63	33.38	33.56	39800
1997-12-12	33.56	33.69	33.50	33.69	37600
1997-12-15	33.69	34.13	33.56	34.06	41900
1997-12-16	34.00	34.75	34.00	34.75	57800
1997-12-17	34.75	34.75	34.25	34.56	40000
1997-12-18	34.56	34.69	34.25	34.69	45000
1997-12-19	34.56	35.50	34.56	35.50	310200
1997-12-22	35.63	36.63	35.63	36.38	100500
1997-12-23	36.44	36.63	36.38	36.56	42000
1997-12-24	36.63	36.81	36.31	36.31	38100
1997-12-26	36.38	36.69	36.38	36.56	9900
1997-12-29	36.56	37.25	36.56	37.25	54300
1997-12-30	37.38	37.75	37.31	37.75	115900
1997-12-31	37.75	37.75	37.13	37.63	37200
1998-01-02	37.56	37.56	37.00	37.38	46200
1998-01-05	37.25	37.44	37.00	37.06	162700
1998-01-06	36.81	36.88	36.13	36.38	45900
1998-01-07	36.38	36.44	36.00	36.31	81800
1998-01-08	36.38	37.25	36.31	37.06	98400
1998-01-09	37.00	37.88	36.88	37.00	88000
1998-01-12	36.75	37.31	36.69	37.06	920300
1998-01-13	37.13	37.13	36.50	36.69	191600
1998-01-14	36.63	36.88	36.56	36.63	38500
1998-01-15	36.50	36.81	36.38	36.44	44400
1998-01-16	36.50	36.69	36.50	36.50	27600
1998-01-20	36.44	36.63	36.25	36.31	15600
1998-01-21	36.31	36.44	36.06	36.38	788900
1998-01-22	36.13	36.13	35.69	35.81	49500
1998-01-23	35.75	35.75	35.38	35.63	16400
1998-01-26	35.75	35.94	35.63	35.69	24600
1998-01-27	35.69	35.69	35.25	35.25	25600
1998-01-28	35.31	35.56	35.00	35.13	17600
1998-01-29	35.00	35.31	34.25	34.44	38200
1998-01-30	34.38	34.75	33.94	34.69	73200
1998-02-02	34.94	35.31	34.63	34.69	46900
1998-02-03	34.50	34.88	34.44	34.63	61000
1998-02-04	34.50	34.69	34.44	34.56	33400
1998-02-05	34.69	34.81	34.63	34.69	54400
1998-02-06	34.69	35.31	34.69	35.00	99000
1998-02-09	35.00	35.00	34.75	34.75	49500
1998-02-10	34.81	35.25	34.75	34.94	200900
1998-02-11	34.94	35.06	34.69	34.69	203800
1998-02-12	34.75	34.94	34.06	34.94	75300
1998-02-13	34.88	34.94	34.13	34.81	78600
1998-02-17	34.81	35.06	34.63	34.88	33600
1998-02-18	34.88	34.94	34.63	34.88	31400
1998-02-19	34.69	34.81	34.38	34.69	47900
1998-02-20	34.75	35.00	34.44	34.88	112300
1998-02-23	35.06	35.19	34.88	34.88	54400
1998-02-24	34.75	35.00	34.69	34.81	28400
1998-02-25	34.94	35.44	34.81	35.00	51700
1998-02-26	35.00	35.13	34.75	34.88	34300
1998-02-27	34.88	35.00	34.81	34.94	41100
1998-03-02	34.94	35.06	34.88	35.00	31400
1998-03-03	35.06	35.19	34.75	34.81	91000
1998-03-04	34.94	35.13	34.75	35.00	49400
1998-03-05	35.00	35.06	34.69	34.88	41000
1998-03-06	34.88	35.69	34.88	35.56	130100
1998-03-09	35.56	36.13	35.50	35.63	35000
1998-03-10	35.75	36.13	35.63	36.06	48100
1998-03-11	36.00	36.44	36.00	36.25	24800
1998-03-12	36.44	36.44	35.88	36.00	42900
1998-03-13	36.00	36.44	36.00	36.31	29500
1998-03-16	36.31	36.50	36.25	36.44	96600
1998-03-17	36.38	36.38	36.13	36.13	25400
1998-03-18	36.19	36.75	36.13	36.69	27600
1998-03-19	36.75	36.75	36.50	36.69	21600
1998-03-20	36.63	37.63	36.38	37.38	90300
1998-03-23	37.38	38.06	37.38	37.56	57700
1998-03-24	37.56	37.94	37.50	37.81	52200
1998-03-25	37.94	37.94	37.25	37.31	21500
1998-03-26	37.19	37.19	36.94	37.06	23400
1998-03-27	37.19	37.38	36.69	37.06	19000
1998-03-30	37.00	37.63	36.94	36.94	24500
1998-03-31	37.00	37.81	37.00	37.69	83500
1998-04-01	37.69	37.88	37.44	37.81	48200
1998-04-02	37.69	37.81	37.38	37.69	57700
1998-04-03	37.56	37.75	37.25	37.50	40800
1998-04-06	37.38	37.75	37.13	37.63	135400
1998-04-07	37.63	37.63	37.06	37.44	82200
1998-04-08	37.31	37.31	36.63	36.88	78800
1998-04-09	36.88	37.38	36.81	36.88	43700
1998-04-13	36.88	37.06	36.50	36.75	137100
1998-04-14	36.75	37.06	36.75	36.94	44100
1998-04-15	37.00	37.25	36.81	36.81	26900
1998-04-16	36.75	36.88	36.50	36.75	124200
1998-04-17	36.75	37.13	36.75	36.94	38000
1998-04-20	36.94	37.06	36.63	36.88	95100
1998-04-21	36.81	36.94	36.38	36.63	800500
1998-04-22	36.06	36.25	35.50	36.00	673300
1998-04-23	36.00	36.00	35.38	35.50	71900
1998-04-24	35.38	35.44	35.25	35.31	34900
1998-04-27	35.31	35.31	34.19	34.63	42000
1998-04-28	34.88	35.00	34.38	34.75	69700
1998-04-29	34.75	35.19	34.31	35.00	41600
1998-04-30	35.00	35.63	34.94	35.63	40200
1998-05-01	35.44	35.50	34.56	35.38	44400
1998-05-04	35.38	35.44	34.63	35.06	34600
1998-05-05	35.06	35.06	34.31	34.81	156300
1998-05-06	34.81	34.81	34.44	34.69	19500
1998-05-07	34.75	34.75	34.19	34.25	27000
1998-05-08	34.25	35.13	34.25	34.88	23300
1998-05-11	34.88	35.19	34.38	34.38	32000
1998-05-12	34.25	34.38	33.88	34.31	47500
1998-05-13	34.38	34.38	33.75	33.94	368400
1998-05-14	33.81	33.81	33.25	33.63	31700
1998-05-15	33.63	33.88	33.38	33.38	43500
1998-05-18	33.50	33.63	33.00	33.19	27200
1998-05-19	33.31	33.69	32.94	33.50	50000
1998-05-20	33.63	34.00	33.38	33.69	106200
1998-05-21	33.69	33.75	33.13	33.75	117300
1998-05-22	33.63	33.63	33.19	33.44	32400
1998-05-26	33.44	33.44	33.06	33.31	93700
1998-05-27	33.44	33.63	33.06	33.63	59000
1998-05-28	33.63	33.81	33.38	33.56	42000
1998-05-29	33.50	34.19	33.50	34.19	21400
1998-06-01	34.19	35.19	34.19	35.13	51000
1998-06-02	35.13	35.44	34.69	35.00	107000
1998-06-03	34.94	35.38	34.94	34.94	34500
1998-06-04	35.00	35.38	34.94	35.31	54900
1998-06-05	34.88	35.31	34.88	35.25	54200
1998-06-08	35.13	35.13	34.69	34.75	90500
1998-06-09	34.56	34.91	34.50	34.56	59600
1998-06-10	34.56	35.00	34.56	34.81	64700
1998-06-11	34.88	35.13	34.25	34.81	46000
1998-06-12	35.00	35.00	34.19	34.63	32700
1998-06-15	34.56	35.31	34.44	34.44	54200
1998-06-16	34.81	35.13	34.44	34.94	99000
1998-06-17	34.81	35.06	34.56	34.88	49400
1998-06-18	34.88	35.00	34.50	34.69	50200
1998-06-19	34.44	34.56	34.13	34.38	40100
1998-06-22	34.25	35.00	34.25	34.75	147400
1998-06-23	34.81	35.00	34.81	34.88	146900
1998-06-24	34.88	34.88	34.06	34.44	93900
1998-06-25	34.50	34.69	34.25	34.44	93500
1998-06-26	34.44	34.56	34.38	34.50	154900
1998-06-29	34.50	35.06	34.50	35.00	110200
1998-06-30	35.00	35.00	34.50	34.63	143800
1998-07-01	34.81	35.00	34.75	34.94	51400
1998-07-02	34.94	34.94	34.56	34.81	46300
1998-07-06	34.69	34.81	34.13	34.19	138600
1998-07-07	34.13	34.13	33.63	33.81	140000
1998-07-08	33.81	34.00	33.56	34.00	113500
1998-07-09	34.00	34.00	33.00	33.75	38200
1998-07-10	33.56	33.81	33.56	33.75	30700
1998-07-13	33.88	33.88	33.25	33.44	33300
1998-07-14	33.56	33.69	33.38	33.63	17800
1998-07-15	33.38	33.63	33.25	33.31	36100
1998-07-16	33.19	33.25	32.75	33.19	485000
1998-07-17	33.19	33.19	32.75	33.00	104800
1998-07-20	32.88	32.94	32.50	32.56	86300
1998-07-21	32.56	32.69	32.38	32.50	1383300
1998-07-22	32.00	32.03	31.50	31.50	620900
1998-07-23	31.50	32.25	31.50	32.06	94300
1998-07-24	32.00	32.00	31.56	31.81	26400
1998-07-27	31.69	31.81	31.06	31.38	82400
1998-07-28	31.38	31.44	30.75	31.13	92500
1998-07-29	31.19	31.25	31.00	31.13	21600
1998-07-30	31.13	31.69	31.13	31.13	35100
1998-07-31	31.13	31.38	30.13	30.38	44900
1998-08-03	30.19	30.88	30.06	30.69	145500
1998-08-04	31.13	31.13	30.63	30.75	117900
1998-08-05	30.88	30.88	30.06	30.50	84000
1998-08-06	30.38	31.13	30.38	30.75	94600
1998-08-07	31.00	31.63	30.94	31.38	124800
1998-08-10	31.25	31.50	30.88	30.94	74100
1998-08-11	30.94	30.94	29.88	30.13	167700
1998-08-12	30.25	31.38	30.25	31.25	199300
1998-08-13	31.00	31.13	30.31	30.56	114400
1998-08-14	30.75	31.63	30.75	31.31	109700
1998-08-17	31.50	32.00	31.31	31.63	112800
1998-08-18	31.88	32.00	31.31	31.44	63900
1998-08-19	31.56	31.56	30.56	30.63	130300
1998-08-20	30.50	30.88	30.38	30.69	157500
1998-08-21	30.88	31.63	30.75	31.63	190600
1998-08-24	31.63	32.13	31.63	31.94	85700
1998-08-25	32.13	32.13	31.00	31.00	141500
1998-08-26	30.63	31.25	30.63	30.88	196300
1998-08-27	30.69	30.75	30.44	30.69	347800
1998-08-28	30.69	30.81	30.38	30.69	214400
1998-08-31	30.69	31.13	30.44	30.44	177000
1998-09-01	30.69	30.94	30.25	30.88	186700
1998-09-02	31.00	31.25	30.63	31.06	61700
1998-09-03	30.81	30.88	30.63	30.81	87000
1998-09-04	30.88	31.13	30.88	31.13	84700
1998-09-08	31.38	31.56	30.69	31.25	77700
1998-09-09	31.19	31.31	30.63	30.94	57500
1998-09-10	30.81	31.31	30.50	31.19	78200
1998-09-11	31.25	32.13	31.13	31.56	136000
1998-09-14	31.56	32.00	31.31	31.44	43000
1998-09-15	31.38	31.75	31.00	31.75	59700
1998-09-16	31.94	32.13	31.44	32.00	66600
1998-09-17	31.75	31.75	31.00	31.50	155500
1998-09-18	31.88	32.00	31.38	31.83	112900
1998-09-21	31.50	31.56	31.00	31.56	130200
1998-09-22	31.56	32.50	31.56	32.50	179800
1998-09-23	32.75	33.06	32.75	33.00	266700
1998-09-24	33.13	33.13	32.13	32.44	52600
1998-09-25	32.19	32.44	32.06	32.44	113000
1998-09-28	32.38	32.75	32.06	32.31	62700
1998-09-29	32.50	33.13	32.13	33.13	168500
1998-09-30	33.13	33.81	33.13	33.81	98800
1998-10-01	33.63	34.63	33.50	33.88	142000
1998-10-02	33.75	34.56	33.75	34.50	65300
1998-10-05	34.81	35.19	34.44	34.56	68200
1998-10-06	34.75	35.00	34.31	34.81	79300
1998-10-07	34.81	35.13	34.69	35.00	137900
1998-10-08	35.00	36.00	34.75	36.00	383000
1998-10-09	36.00	36.13	34.63	34.81	163000
1998-10-12	34.75	34.75	33.50	33.63	92500
1998-10-13	33.56	34.00	33.25	33.69	38600
1998-10-14	33.63	34.38	33.63	34.19	50700
1998-10-15	34.25	34.69	34.00	34.69	62800
1998-10-16	34.75	34.88	34.13	34.31	56200
1998-10-19	34.06	34.31	33.50	33.63	134500
1998-10-20	33.56	33.63	32.63	32.75	117200
1998-10-21	32.75	32.88	32.25	32.56	1605500
1998-10-22	31.88	32.31	31.44	32.31	512300
1998-10-23	32.19	32.44	31.75	31.75	173800
1998-10-26	31.94	31.94	31.69	31.75	95900
1998-10-27	31.75	31.75	31.19	31.31	70100
1998-10-28	31.38	31.44	31.19	31.31	172700
1998-10-29	31.31	31.38	31.13	31.19	46600
1998-10-30	31.25	31.31	31.19	31.25	123500
1998-11-02	31.44	32.19	31.44	32.19	118600
1998-11-03	32.06	32.31	32.00	32.31	69400
1998-11-04	32.56	33.13	32.44	32.56	174700
1998-11-05	32.50	32.63	32.13	32.50	71400
1998-11-06	32.50	32.50	32.25	32.25	70700
1998-11-09	32.13	32.25	31.94	32.25	89400
1998-11-10	32.31	33.13	32.25	32.88	60400
1998-11-11	33.13	33.25	32.56	32.63	52000
1998-11-12	32.75	33.00	32.69	32.81	98400
1998-11-13	32.81	32.94	32.56	32.69	38600
1998-11-16	32.50	33.25	32.50	32.94	116200
1998-11-17	33.25	33.38	32.94	33.25	64800
1998-11-18	33.13	33.88	33.13	33.88	91000
1998-11-19	33.75	34.13	33.56	34.13	141000
1998-11-20	34.00	34.19	33.88	34.19	68100
1998-11-23	34.19	35.38	34.19	34.88	334200
1998-11-24	35.50	35.50	34.56	34.81	239200
1998-11-25	34.81	34.88	34.56	34.88	60000
1998-11-27	34.88	35.00	34.81	34.88	18000
1998-11-30	34.88	35.00	34.50	34.88	96200
1998-12-01	34.81	35.00	34.63	34.88	66200
1998-12-02	34.75	35.19	34.63	35.13	55000
1998-12-03	35.19	35.69	35.00	35.38	44300
1998-12-04	35.44	36.25	35.38	36.25	74000
1998-12-07	36.25	36.25	35.81	36.25	52700
1998-12-08	36.25	36.25	35.88	36.06	43400
1998-12-09	36.13	36.25	35.63	36.25	104200
1998-12-10	36.13	36.13	35.56	35.63	87800
1998-12-11	35.38	35.50	35.00	35.25	138100
1998-12-14	35.25	35.31	35.00	35.13	43300
1998-12-15	35.06	35.25	34.94	35.13	36700
1998-12-16	35.13	35.19	35.00	35.13	47900
1998-12-17	35.06	36.25	35.06	36.00	38300
1998-12-18	36.13	36.13	35.50	35.75	90900
1998-12-21	35.88	36.25	35.81	36.19	46900
1998-12-22	36.06	36.06	35.56	35.69	33500
1998-12-23	35.75	36.13	35.69	36.06	50900
1998-12-24	36.06	36.13	36.00	36.06	6500
1998-12-28	36.06	36.06	35.88	36.06	67400
1998-12-29	36.06	36.19	35.94	36.19	65300
1998-12-30	36.06	36.25	36.00	36.25	64500
1998-12-31	36.25	36.25	36.06	36.19	104300
1999-01-04	36.00	36.50	35.88	36.50	196700
1999-01-05	36.25	36.38	36.00	36.25	137200
1999-01-06	36.13	36.19	35.56	35.81	76400
1999-01-07	35.69	35.75	35.00	35.44	100300
1999-01-08	35.56	35.63	35.00	35.25	128900
1999-01-11	35.06	35.19	34.63	34.88	49800
1999-01-12	34.81	34.81	34.50	34.63	86000
1999-01-13	34.63	35.13	34.50	34.75	97400
1999-01-14	34.88	34.94	34.44	34.69	26600
1999-01-15	34.63	34.75	34.50	34.56	54300
1999-01-19	34.56	34.56	33.88	34.13	187100
1999-01-20	34.13	34.13	33.63	33.88	1464100
1999-01-21	33.50	33.63	33.31	33.56	100400
1999-01-22	33.50	33.63	33.13	33.63	245500
1999-01-25	33.63	33.63	32.63	33.31	108100
1999-01-26	33.38	33.56	33.13	33.50	36200
1999-01-27	33.63	33.63	32.94	33.06	41500
1999-01-28	33.06	33.50	33.06	33.50	49300
1999-01-29	33.50	33.50	32.81	32.88	37400
1999-02-01	33.38	33.38	32.00	32.00	188400
1999-02-02	32.00	32.00	31.44	31.88	86200
1999-02-03	32.00	32.25	31.75	32.19	96500
1999-02-04	32.25	32.25	31.31	31.56	72500
1999-02-05	31.56	31.69	31.44	31.56	56100
1999-02-08	31.75	31.75	31.44	31.56	58500
1999-02-09	31.56	31.56	31.19	31.31	42000
1999-02-10	31.31	31.31	30.63	31.00	67900
1999-02-11	31.00	31.31	30.81	31.19	59800
1999-02-12	31.19	31.19	30.56	30.63	83900
1999-02-16	30.75	31.44	30.75	31.25	42900
1999-02-17	31.00	31.31	30.75	31.19	49100
1999-02-18	31.44	31.75	31.31	31.63	50700
1999-02-19	32.13	32.13	31.50	31.63	68200
1999-02-22	31.63	31.88	31.56	31.63	121900
1999-02-23	31.69	31.81	31.19	31.38	122600
1999-02-24	31.50	31.63	31.13	31.19	65600
1999-02-25	31.06	31.06	30.69	30.88	29000
1999-02-26	30.94	31.19	30.94	31.06	63000
1999-03-01	30.94	30.94	30.63	30.81	64800
1999-03-02	30.94	31.75	30.88	31.19	66600
1999-03-03	31.38	31.63	31.06	31.63	99300
1999-03-04	31.69	31.69	31.31	31.69	56700
1999-03-05	31.94	32.19	31.63	31.88	41300
1999-03-08	31.88	31.88	31.25	31.44	38300
1999-03-09	31.31	31.31	30.69	30.94	57500
1999-03-10	30.94	30.94	30.56	30.69	77500
1999-03-11	30.69	31.13	30.69	30.94	31200
1999-03-12	31.06	31.31	30.88	31.31	156900
1999-03-15	31.25	31.38	31.13	31.31	23900
1999-03-16	31.25	31.31	31.00	31.13	36400
1999-03-17	31.06	31.13	30.56	30.88	58700
1999-03-18	31.00	31.13	30.69	30.88	36300
1999-03-19	30.50	30.63	30.25	30.56	87900
1999-03-22	30.63	31.00	30.31	30.94	54700
1999-03-23	31.00	31.06	30.19	30.44	112900
1999-03-24	30.50	31.00	30.06	31.00	201900
1999-03-25	31.13	31.25	30.94	31.00	39200
1999-03-26	30.88	31.13	30.50	30.50	55100
1999-03-29	30.50	30.75	30.44	30.50	100700
1999-03-30	30.31	30.44	29.25	30.00	140500
1999-03-31	30.13	30.19	29.38	29.44	114900
1999-04-01	29.63	29.94	29.50	29.69	90600
1999-04-05	29.88	30.44	29.69	29.81	75800
1999-04-06	29.94	30.25	29.63	29.94	80100
1999-04-07	30.00	30.19	29.63	30.00	89400
1999-04-08	29.94	30.00	29.81	29.88	44900
1999-04-09	30.06	30.19	29.63	30.19	61900
1999-04-12	30.06	30.88	29.63	30.19	162900
1999-04-13	30.25	30.56	29.81	29.81	58100
1999-04-14	29.81	30.06	29.75	30.00	95400
1999-04-15	29.94	30.00	29.63	30.00	62700
1999-04-16	30.00	30.00	29.69	30.00	80900
1999-04-19	30.06	30.50	30.00	30.25	122400
1999-04-20	30.25	30.94	30.13	30.69	62300
1999-04-21	30.88	31.06	30.75	31.00	1609900
1999-04-22	30.63	30.63	30.25	30.31	91600
1999-04-23	30.19	30.63	30.06	30.56	68400
1999-04-26	30.50	30.75	30.44	30.69	73600
1999-04-27	30.63	30.94	30.38	30.50	117600
1999-04-28	30.44	31.06	30.44	31.06	92800
1999-04-29	31.06	31.81	30.94	31.44	69000
1999-04-30	31.44	31.88	31.38	31.50	190300
1999-05-03	31.50	31.56	31.25	31.44	60300
1999-05-04	31.50	31.75	31.06	31.19	29300
1999-05-05	31.00	31.44	31.00	31.44	36800
1999-05-06	31.31	31.38	31.06	31.38	57500
1999-05-07	31.31	31.63	30.94	31.63	97800
1999-05-10	31.50	31.75	31.19	31.69	56300
1999-05-11	31.81	31.81	31.38	31.63	31900
1999-05-12	31.63	32.00	31.00	31.94	99300
1999-05-13	31.94	32.69	31.75	32.69	132000
1999-05-14	32.44	32.44	32.13	32.31	101400
1999-05-17	32.19	32.31	31.50	32.31	99600
1999-05-18	32.19	32.31	31.88	32.13	21900
1999-05-19	32.31	32.69	32.25	32.63	31400
1999-05-20	32.69	33.38	32.31	32.38	93100
1999-05-21	32.63	33.00	32.56	32.94	90200
1999-05-24	32.94	33.19	32.75	32.81	29700
1999-05-25	32.94	33.50	32.94	33.19	37400
1999-05-26	33.19	33.63	33.06	33.13	40500
1999-05-27	33.06	33.25	32.88	33.00	45100
1999-05-28	32.88	33.38	32.88	33.25	43700
1999-06-01	33.13	33.25	32.44	32.69	42700
1999-06-02	32.56	32.75	32.00	32.75	79100
1999-06-03	32.75	32.88	31.75	32.31	58700
1999-06-04	32.25	32.69	32.13	32.69	42200
1999-06-07	32.50	32.69	32.25	32.69	36000
1999-06-08	32.56	32.69	32.25	32.25	29400
1999-06-09	32.25	32.50	32.25	32.31	38100
1999-06-10	32.19	32.25	32.06	32.19	17800
1999-06-11	32.13	32.25	32.00	32.25	39500
1999-06-14	32.19	32.44	32.13	32.44	42200
1999-06-15	32.56	33.00	32.50	33.00	33400
1999-06-16	33.00	33.38	32.88	33.25	109600
1999-06-17	33.25	33.25	33.00	33.06	141800
1999-06-18	33.06	33.06	32.69	33.00	78700
1999-06-21	33.00	33.13	32.38	32.69	74700
1999-06-22	32.56	32.75	32.25	32.69	55100
1999-06-23	32.25	32.69	32.13	32.69	98900
1999-06-24	32.69	32.69	32.19	32.38	31500
1999-06-25	32.38	32.38	32.06	32.06	24600
1999-06-28	32.13	32.31	32.00	32.06	76700
1999-06-29	31.94	32.06	31.75	31.81	99000
1999-06-30	31.81	31.88	31.50	31.50	102600
1999-07-01	31.50	31.81	31.38	31.50	75000
1999-07-02	31.44	31.56	31.31	31.56	50100
1999-07-06	31.56	31.56	31.00	31.31	75600
1999-07-07	31.13	31.44	31.06	31.44	45400
1999-07-08	31.31	31.31	31.00	31.19	47100
1999-07-09	31.13	31.44	31.00	31.25	32200
1999-07-12	31.38	31.44	31.13	31.38	42200
1999-07-13	31.25	31.38	31.06	31.31	31700
1999-07-14	31.25	31.75	31.00	31.75	29000
1999-07-15	31.75	31.88	31.56	31.75	25700
1999-07-16	31.69	32.00	31.06	31.38	39000
1999-07-19	31.25	31.75	31.25	31.75	40700
1999-07-20	31.75	31.81	31.63	31.75	56000
1999-07-21	31.75	31.94	31.56	31.88	92900
1999-07-22	31.50	31.69	31.31	31.56	93300
1999-07-23	31.44	31.75	31.44	31.50	27900
1999-07-26	31.38	31.81	31.38	31.50	59900
1999-07-27	31.50	31.75	31.50	31.56	54900
1999-07-28	31.50	31.50	31.00	31.13	40000
1999-07-29	31.06	31.13	30.81	30.88	39600
1999-07-30	30.88	31.00	30.75	30.94	57400
1999-08-02	30.94	31.50	30.88	31.13	32000
1999-08-03	31.13	31.13	30.69	30.81	40200
1999-08-04	30.94	31.25	30.88	30.94	31900
1999-08-05	30.94	31.13	30.75	30.94	43000
1999-08-06	31.06	31.13	31.00	31.06	240100
1999-08-09	31.00	31.19	30.81	30.94	84400
1999-08-10	30.88	30.88	30.38	30.75	112600
1999-08-11	30.75	30.88	30.63	30.81	34900
1999-08-12	30.94	30.94	30.38	30.44	106800
1999-08-13	30.63	31.00	30.44	31.00	230300
1999-08-16	30.75	30.81	30.44	30.56	40200
1999-08-17	30.50	30.75	30.50	30.63	100400
1999-08-18	30.63	30.63	30.38	30.44	23700
1999-08-19	30.38	30.75	30.25	30.50	114000
1999-08-20	30.75	31.38	30.69	31.19	38900
1999-08-23	30.94	31.56	30.94	31.38	98800
1999-08-24	31.44	31.44	31.00	31.44	58300
1999-08-25	31.44	31.94	31.38	31.94	102200
1999-08-26	31.94	32.00	31.31	31.81	55800
1999-08-27	31.81	31.81	31.25	31.50	68800
1999-08-30	31.44	31.69	31.44	31.50	64100
1999-08-31	31.44	31.50	31.25	31.31	51300
1999-09-01	31.19	31.38	30.94	31.06	76800
1999-09-02	31.00	31.06	30.31	31.00	93200
1999-09-03	31.19	31.69	31.13	31.50	84100
1999-09-07	31.50	31.50	30.69	30.88	83700
1999-09-08	30.69	30.75	30.44	30.75	104600
1999-09-09	30.75	30.88	30.56	30.81	71400
1999-09-10	31.00	31.25	30.63	31.13	93400
1999-09-13	31.13	31.13	30.63	30.75	54200
1999-09-14	30.69	30.88	30.56	30.63	55200
1999-09-15	30.69	30.88	30.50	30.63	51400
1999-09-16	30.56	30.56	30.38	30.50	42400
1999-09-17	30.38	30.75	30.25	30.75	51400
1999-09-20	30.63	30.69	30.31	30.31	23100
1999-09-21	30.25	30.31	29.88	30.00	71800
1999-09-22	30.00	30.13	29.56	30.13	60800
1999-09-23	30.19	30.19	29.19	29.50	121300
1999-09-24	29.44	29.94	29.44	29.88	65400
1999-09-27	29.69	29.94	29.69	29.81	110500
1999-09-28	29.75	29.75	29.25	29.38	55500
1999-09-29	29.38	29.63	29.25	29.56	94200
1999-09-30	29.56	30.13	29.38	30.13	157200
1999-10-01	30.00	30.06	29.63	30.00	29900
1999-10-04	30.19	31.19	30.19	31.13	64500
1999-10-05	31.25	31.25	30.56	30.69	60600
1999-10-06	30.69	30.75	30.50	30.56	32400
1999-10-07	30.63	30.75	30.00	30.13	39400
1999-10-08	30.00	30.25	30.00	30.13	54600
1999-10-11	30.13	30.13	29.69	29.94	47900
1999-10-12	29.94	29.94	29.44	29.69	36500
1999-10-13	29.69	30.06	29.63	30.00	51300
1999-10-14	30.00	30.13	29.56	30.06	38900
1999-10-15	30.13	30.13	29.44	29.88	64100
1999-10-18	29.88	29.88	29.50	29.69	136100
1999-10-19	29.81	29.88	29.56	29.69	81700
1999-10-20	29.56	29.88	29.50	29.69	1927200
1999-10-21	29.19	29.25	28.81	29.19	80400
1999-10-22	29.19	29.50	29.00	29.38	183000
1999-10-25	29.19	29.25	28.88	29.25	101500
1999-10-26	29.38	30.06	29.13	29.38	162600
1999-10-27	29.44	30.31	29.44	29.94	123200
1999-10-28	30.19	30.38	30.06	30.25	34800
1999-10-29	30.25	30.25	29.81	30.19	48600
1999-11-01	30.13	30.13	29.69	30.00	56700
1999-11-02	30.00	30.75	29.81	30.06	98400
1999-11-03	30.06	30.31	29.88	29.94	49600
1999-11-04	30.00	30.38	29.31	29.75	148400
1999-11-05	30.00	30.44	30.00	30.19	54000
1999-11-08	30.25	30.38	29.88	29.88	53000
1999-11-09	29.94	30.00	29.38	29.88	153600
1999-11-10	29.88	29.88	29.50	29.69	31300
1999-11-11	29.50	29.56	29.25	29.31	27400
1999-11-12	29.25	29.69	29.25	29.63	52100
1999-11-15	29.63	29.63	29.06	29.44	54000
1999-11-16	29.50	29.56	29.13	29.38	37400
1999-11-17	29.25	29.44	29.06	29.44	45400
1999-11-18	29.38	29.44	28.94	29.25	74700
1999-11-19	29.25	29.25	28.69	28.81	124600
1999-11-22	28.88	28.94	28.63	28.63	114400
1999-11-23	28.63	28.69	28.19	28.19	76600
1999-11-24	28.19	28.25	28.06	28.13	69900
1999-11-26	28.50	28.50	28.00	28.06	66700
1999-11-29	28.00	28.00	27.19	27.31	65600
1999-11-30	27.50	28.13	27.44	28.13	162100
1999-12-01	28.00	28.06	27.75	28.00	73200
1999-12-02	27.81	28.13	27.75	28.06	56200
1999-12-03	28.00	28.19	27.94	28.00	61700
1999-12-06	28.06	28.06	27.44	27.69	52100
1999-12-07	27.63	27.94	27.50	27.88	46200
1999-12-08	27.69	27.94	26.94	27.13	81300
1999-12-09	27.13	27.13	26.75	26.88	84600
1999-12-10	26.75	26.94	26.56	26.69	230000
1999-12-13	26.69	26.88	26.44	26.50	146700
1999-12-14	26.50	26.50	26.00	26.38	95900
1999-12-15	26.38	26.75	26.25	26.63	125300
1999-12-16	27.00	27.00	26.44	26.63	99200
1999-12-17	26.38	26.75	26.19	26.56	231500
1999-12-20	26.69	26.69	26.25	26.50	69100
1999-12-21	26.50	27.13	26.25	26.63	142600
1999-12-22	26.69	26.88	26.56	26.69	136600
1999-12-23	26.38	27.00	26.38	26.94	67200
1999-12-27	26.88	26.94	26.50	26.75	46800
1999-12-28	26.69	27.13	26.69	26.69	74300
1999-12-29	26.69	26.81	26.38	26.63	63900
1999-12-30	26.56	26.88	26.50	26.69	48600
1999-12-31	26.81	27.06	26.69	26.81	60900
2000-01-03	27.00	27.00	25.94	26.13	94000
2000-01-04	26.00	26.38	25.94	26.00	66100
2000-01-05	26.00	26.94	26.00	26.94	131600
2000-01-06	27.00	27.38	27.00	27.13	117600
2000-01-07	27.13	27.63	27.13	27.56	132000
2000-01-10	27.50	27.69	27.13	27.50	87800
2000-01-11	27.50	27.50	27.00	27.13	99800
2000-01-12	27.19	27.69	27.19	27.69	193400
2000-01-13	27.94	28.94	27.81	28.44	189900
2000-01-14	28.50	29.44	28.50	29.06	505900
2000-01-18	29.31	29.31	28.56	28.94	127200
2000-01-19	28.88	30.00	28.88	29.88	156400
2000-01-20	30.00	35.00	30.00	34.50	1230700
2000-01-21	34.50	38.50	34.38	38.25	2619800
2000-01-24	46.00	53.00	37.75	38.00	2122600
2000-01-25	37.75	37.75	33.81	34.44	660500
2000-01-26	34.44	35.25	32.56	33.69	421700
2000-01-27	33.56	34.00	32.75	32.88	213700
2000-01-28	32.94	32.94	31.56	31.75	251900
2000-01-31	31.75	33.69	31.44	33.56	242700
2000-02-01	33.13	34.44	32.25	34.25	184300
2000-02-02	34.06	34.06	32.19	32.50	107800
2000-02-03	32.50	34.13	32.50	33.75	153600
2000-02-04	33.75	33.75	32.50	33.00	149700
2000-02-07	33.00	33.31	32.44	32.69	113100
2000-02-08	32.81	33.63	31.81	32.00	195100
2000-02-09	32.25	32.63	32.06	32.25	88100
2000-02-10	32.19	32.25	31.56	32.00	84800
2000-02-11	32.00	32.00	31.19	31.63	125000
2000-02-14	31.63	31.81	31.38	31.38	150000
2000-02-15	31.38	31.38	30.94	31.19	74700
2000-02-16	31.19	31.31	31.00	31.25	98700
2000-02-17	31.25	33.13	31.25	32.00	277300
2000-02-18	32.13	32.19	31.38	31.56	122400
2000-02-22	32.00	32.19	30.75	31.13	153100
2000-02-23	31.44	31.56	30.75	31.06	211100
2000-02-24	31.00	31.06	30.00	30.25	163600
2000-02-25	30.13	30.50	29.75	30.25	118400
2000-02-28	30.13	30.75	29.63	30.56	93500
2000-02-29	31.00	32.06	31.00	31.88	130700
2000-03-01	31.75	31.81	30.31	30.94	122600
2000-03-02	31.06	31.50	30.75	31.31	70800
2000-03-03	31.31	32.00	31.31	31.81	115700
2000-03-06	32.63	32.81	32.00	32.13	202200
2000-03-07	32.88	32.88	31.38	31.38	194300
2000-03-08	31.25	32.88	31.13	32.25	145200
2000-03-09	32.13	32.38	31.50	32.25	125700
2000-03-10	32.44	32.75	32.19	32.31	89500
2000-03-13	32.31	32.31	31.69	31.94	70400
2000-03-14	32.00	32.06	31.31	31.63	96900
2000-03-15	31.63	33.19	31.63	32.88	163800
2000-03-16	32.69	34.94	32.69	34.50	218600
2000-03-17	33.75	34.25	32.94	33.31	130100
2000-03-20	33.50	34.19	33.38	33.88	177100
2000-03-21	33.88	34.13	32.81	33.06	148200
2000-03-22	33.00	33.00	31.94	32.63	122200
2000-03-23	32.75	33.75	32.56	33.06	97300
2000-03-24	33.13	34.13	33.13	33.25	78900
2000-03-27	33.44	33.69	33.06	33.13	86400
2000-03-28	33.19	33.19	32.13	32.13	87000
2000-03-29	32.31	33.00	32.00	32.25	133000
2000-03-30	32.50	33.75	32.50	32.81	136700
2000-03-31	33.00	34.75	32.50	34.75	167300
2000-04-03	34.50	35.25	33.69	33.75	116200
2000-04-04	33.50	34.50	31.56	33.56	180900
2000-04-05	33.69	34.69	33.06	34.38	121200
2000-04-06	34.50	35.56	33.25	33.69	136400
2000-04-07	33.63	33.94	33.13	33.81	59900
2000-04-10	33.25	34.00	33.19	33.25	78200
2000-04-11	33.00	33.31	32.38	33.25	150100
2000-04-12	33.00	33.44	32.75	32.75	94500
2000-04-13	32.50	32.88	31.81	32.88	178000
2000-04-14	32.88	33.25	31.75	32.19	134400
2000-04-17	32.00	32.63	31.00	32.50	148700
2000-04-18	32.81	33.25	32.38	32.81	131400
2000-04-19	32.63	32.75	32.00	32.75	113700
2000-04-20	32.75	33.50	32.31	33.50	106800
2000-04-24	33.25	34.13	33.19	34.00	122400
2000-04-25	34.00	34.94	33.38	34.94	117900
2000-04-26	35.00	36.75	34.44	36.19	186600
2000-04-27	35.94	36.06	35.31	35.88	79200
2000-04-28	35.94	37.00	35.50	36.88	126800
2000-05-01	36.94	36.94	36.44	36.56	127200
2000-05-02	36.50	36.56	35.63	35.69	191700
2000-05-03	35.38	35.38	34.00	34.25	73000
2000-05-04	34.50	35.56	34.06	35.00	144200
2000-05-05	35.00	35.00	33.75	34.50	78600
2000-05-08	34.69	35.56	34.63	35.25	239500
2000-05-09	35.38	35.44	34.38	34.94	58400
2000-05-10	34.94	35.19	34.75	34.75	55200
2000-05-11	34.88	36.31	34.88	35.50	126900
2000-05-12	35.63	36.38	35.25	35.56	116500
2000-05-15	35.44	36.19	35.13	35.75	61700
2000-05-16	36.00	36.13	35.63	35.88	83500
2000-05-17	35.75	35.75	34.31	34.31	72800
2000-05-18	34.31	35.06	34.25	34.25	58700
2000-05-19	34.25	34.31	34.00	34.19	48000
2000-05-22	34.31	34.88	34.00	34.44	68900
2000-05-23	34.31	34.50	34.13	34.13	84800
2000-05-24	34.06	35.25	34.00	34.63	90000
2000-05-25	34.50	34.81	33.88	34.00	67300
2000-05-26	34.19	35.00	34.00	34.75	92600
2000-05-30	34.75	35.00	34.06	35.00	169500
2000-05-31	35.31	35.44	35.06	35.06	101200
2000-06-01	35.13	36.25	35.00	35.81	156400
2000-06-02	35.81	36.31	34.94	35.25	153100
2000-06-05	35.31	35.31	33.63	33.88	115900
2000-06-06	34.13	35.06	34.13	34.56	79000
2000-06-07	34.50	34.69	34.25	34.56	50100
2000-06-08	34.56	34.56	34.31	34.38	81800
2000-06-09	34.38	35.38	34.38	35.25	71800
2000-06-12	35.44	35.50	34.50	34.81	54100
2000-06-13	34.75	35.25	34.50	34.81	61300
2000-06-14	35.06	35.31	33.88	34.38	94000
2000-06-15	34.13	35.38	34.00	35.38	174600
2000-06-16	35.00	35.31	34.25	34.31	143300
2000-06-19	34.19	34.38	33.88	33.94	121800
2000-06-20	33.94	34.06	33.13	33.75	143300
2000-06-21	33.75	34.19	33.31	33.56	61200
2000-06-22	33.63	33.63	33.25	33.25	92400
2000-06-23	33.13	34.00	33.13	33.56	76600
2000-06-26	33.63	34.00	33.50	34.00	59400
2000-06-27	33.88	34.63	33.19	33.31	87100
2000-06-28	33.25	34.13	33.00	34.13	84700
2000-06-29	34.19	34.94	33.50	33.50	77200
2000-06-30	33.81	34.38	32.25	32.27	261600
2000-07-03	32.44	33.75	32.38	33.44	61600
2000-07-05	33.38	34.31	33.38	33.50	49400
2000-07-06	33.50	34.00	33.13	33.81	55700
2000-07-07	33.81	34.25	33.63	33.75	75800
2000-07-10	33.69	34.94	33.63	34.69	50800
2000-07-11	34.81	35.13	34.50	35.00	61400
2000-07-12	35.00	35.25	34.50	34.63	37500
2000-07-13	34.56	34.94	34.47	34.88	45500
2000-07-14	34.81	35.50	34.75	35.31	159700
2000-07-17	35.31	35.81	35.31	35.81	63900
2000-07-18	35.69	35.94	35.25	35.56	48400
2000-07-19	35.44	35.94	35.31	35.81	58800
2000-07-20	35.75	35.94	35.00	35.56	79800
2000-07-21	35.44	36.69	35.25	36.56	168700
2000-07-24	36.44	36.50	36.06	36.25	84500
2000-07-25	36.19	36.75	36.19	36.75	126200
2000-07-26	36.75	37.44	36.75	37.38	149100
2000-07-27	37.38	37.94	36.88	36.94	182000
2000-07-28	36.81	37.31	36.69	36.75	153500
2000-07-31	36.75	37.13	36.44	37.13	94100
2000-08-01	37.00	37.63	37.00	37.63	1092000
2000-08-02	37.06	37.94	37.06	37.75	80200
2000-08-03	38.00	38.75	37.69	38.50	172800
2000-08-04	38.25	38.25	37.44	37.94	103900
2000-08-07	37.94	38.52	37.75	38.52	93800
2000-08-08	38.50	38.50	38.06	38.25	81500
2000-08-09	38.13	38.25	37.50	37.69	51900
2000-08-10	37.81	37.81	37.19	37.52	52600
2000-08-11	37.44	38.75	37.44	38.56	104800
2000-08-14	38.56	38.94	38.31	38.63	63400
2000-08-15	38.44	39.13	38.25	38.44	105800
2000-08-16	38.31	38.38	37.63	37.94	96900
2000-08-17	38.13	38.13	37.00	37.25	139000
2000-08-18	37.38	37.94	37.31	37.81	165900
2000-08-21	37.69	38.56	37.44	38.13	150500
2000-08-22	37.94	38.56	37.88	38.31	62900
2000-08-23	38.25	38.44	37.94	38.31	44100
2000-08-24	38.44	38.44	38.00	38.13	55000
2000-08-25	38.25	38.38	37.88	38.00	82300
2000-08-28	38.00	39.00	38.00	38.81	108800
2000-08-29	39.00	39.13	38.69	38.81	48900
2000-08-30	38.88	39.38	38.50	38.81	100700
2000-08-31	39.06	39.81	38.94	39.44	88000
2000-09-01	39.63	39.63	39.13	39.25	56800
2000-09-05	39.06	39.75	38.94	39.31	115600
2000-09-06	39.50	40.00	39.44	39.88	67900
2000-09-07	39.88	40.44	39.75	40.44	96000
2000-09-08	40.44	41.31	40.38	41.22	106700
2000-09-11	41.25	41.75	40.81	41.45	122500
2000-09-12	41.63	43.75	41.56	43.56	301000
2000-09-13	43.56	48.69	43.56	45.00	980300
2000-09-14	45.00	46.25	44.25	45.19	268600
2000-09-15	45.13	47.69	45.13	47.39	364700
2000-09-18	47.25	47.63	45.56	45.88	208800
2000-09-19	45.75	45.75	41.31	43.00	296300
2000-09-20	42.63	43.50	41.50	42.88	186400
2000-09-21	43.38	45.31	43.38	44.19	189500
2000-09-22	44.00	45.63	43.31	45.00	180400
2000-09-25	45.31	45.38	44.38	45.00	76700
2000-09-26	44.88	47.50	44.88	47.06	168900
2000-09-27	47.13	48.00	46.31	46.81	283900
2000-09-28	46.69	47.88	45.75	47.13	133000
2000-09-29	46.94	47.94	45.88	46.27	146500
2000-10-02	47.13	47.50	45.13	47.00	238400
2000-10-03	46.94	47.50	46.25	46.31	136000
2000-10-04	46.06	47.00	43.94	44.38	269100
2000-10-05	44.38	45.81	43.38	43.69	278800
2000-10-06	43.38	44.69	43.38	44.56	160200
2000-10-09	44.50	44.88	43.75	44.69	71300
2000-10-10	44.81	46.13	44.44	44.75	78200
2000-10-11	44.88	45.25	44.19	45.00	168800
2000-10-12	44.88	45.44	44.00	44.31	134000
2000-10-13	44.44	46.25	44.44	45.81	123100
2000-10-16	45.94	46.75	45.63	46.63	101400
2000-10-17	46.63	47.25	45.50	47.13	182400
2000-10-18	46.88	47.13	45.13	46.56	146200
2000-10-19	46.69	47.94	45.06	47.63	241800
2000-10-20	47.44	47.50	45.50	45.94	121800
2000-10-23	45.75	47.50	45.63	46.88	80400
2000-10-24	46.63	47.94	46.63	47.38	161000
2000-10-25	47.38	49.25	46.31	46.44	273700
2000-10-26	47.44	47.44	45.50	46.50	132900
2000-10-27	46.63	49.13	45.88	48.69	187200
2000-10-30	48.50	49.94	48.19	49.75	229000
2000-10-31	49.50	49.56	48.19	49.31	146300
2000-11-01	49.31	51.00	49.13	49.25	2059900
2000-11-02	49.00	49.25	47.81	47.94	195300
2000-11-03	47.69	48.94	46.81	47.38	123500
2000-11-06	47.56	48.38	47.25	47.63	129100
2000-11-07	47.63	48.31	46.88	48.00	81300
2000-11-08	47.88	49.06	47.75	47.88	68800
2000-11-09	48.06	48.69	46.88	48.00	103200
2000-11-10	47.75	48.00	46.75	46.94	77700
2000-11-13	47.13	47.69	45.69	46.63	124500
2000-11-14	46.38	46.63	45.63	46.06	119700
2000-11-15	45.56	47.88	45.50	47.63	185400
2000-11-16	47.38	48.31	47.25	48.19	90100
2000-11-17	48.44	49.25	47.94	48.94	147500
2000-11-20	49.19	49.50	48.56	49.31	121400
2000-11-21	49.13	49.19	47.88	48.44	178900
2000-11-22	48.25	49.69	48.25	49.50	138100
2000-11-24	49.50	49.75	49.06	49.56	70700
2000-11-27	49.31	50.38	49.19	50.00	195800
2000-11-28	50.00	50.69	49.75	50.19	111700
2000-11-29	50.19	51.13	49.88	50.63	94000
2000-11-30	50.88	51.44	50.00	50.13	253100
2000-12-01	50.38	50.94	49.81	50.50	126400
2000-12-04	51.00	51.81	49.88	49.88	183700
2000-12-05	49.63	50.81	48.97	49.19	204700
2000-12-06	49.19	49.94	48.50	48.75	232900
2000-12-07	48.38	50.63	48.38	49.19	261300
2000-12-08	49.31	49.75	48.63	49.06	160000
2000-12-11	49.00	49.00	47.56	48.63	186900
2000-12-12	48.50	48.63	47.50	47.63	132600
2000-12-13	47.69	48.25	47.56	47.69	90400
2000-12-14	47.81	48.25	47.06	47.38	78000
2000-12-15	47.13	47.13	46.63	46.94	218100
2000-12-18	47.06	47.44	46.88	47.25	230700
2000-12-19	47.38	47.88	47.06	47.44	165400
2000-12-20	47.25	49.13	47.25	48.19	83300
2000-12-21	48.31	49.50	47.69	49.06	144100
2000-12-22	48.88	49.38	48.38	49.13	121100
2000-12-26	49.00	50.69	49.00	50.56	94600
2000-12-27	50.69	51.00	50.06	50.88	89000
2000-12-28	50.63	51.13	49.94	50.31	140900
2000-12-29	50.19	50.19	49.06	49.06	120200
2001-01-02	49.25	49.38	47.25	47.50	126900
2001-01-03	47.75	48.81	45.75	46.38	166100
2001-01-04	46.00	46.00	40.19	41.63	437200
2001-01-05	41.50	42.00	40.00	41.94	432400
2001-01-08	40.56	42.56	40.56	42.44	178500
2001-01-09	42.44	42.63	41.25	42.63	160500
2001-01-10	42.38	43.06	42.06	42.44	91800
2001-01-11	42.50	42.81	40.06	40.06	150800
2001-01-12	40.13	42.69	40.13	42.31	173300
2001-01-16	42.13	42.13	40.06	40.19	272300
2001-01-17	40.25	41.44	39.81	40.06	261500
2001-01-18	40.19	41.06	39.56	40.31	302300
2001-01-19	40.31	41.00	40.13	40.25	321000
2001-01-22	40.50	41.63	39.94	40.44	132100
2001-01-23	40.69	42.44	40.31	40.63	243900
2001-01-24	40.56	41.63	40.50	40.69	175400
2001-01-25	40.50	41.88	40.38	41.38	142600
2001-01-26	41.63	42.00	40.06	41.38	120600
2001-01-29	41.57	42.50	41.35	42.20	85200
2001-01-30	42.45	43.12	41.85	42.80	229700
2001-01-31	42.55	42.59	41.15	41.19	1344700
2001-02-01	40.97	41.30	40.41	41.30	106400
2001-02-02	41.30	42.25	41.25	41.25	141700
2001-02-05	41.26	41.95	40.20	40.37	141100
2001-02-06	40.38	41.65	40.00	40.39	130300
2001-02-07	39.90	40.00	38.00	38.20	373900
2001-02-08	38.15	38.30	37.70	38.00	496600
2001-02-09	37.90	38.16	37.90	38.16	196000
2001-02-12	38.20	39.10	38.15	38.44	136600
2001-02-13	38.44	39.30	38.44	38.91	135200
2001-02-14	38.92	38.92	37.75	38.11	125400
2001-02-15	38.00	38.34	37.55	37.75	153000
2001-02-16	37.70	38.40	37.60	38.00	134100
2001-02-20	37.95	38.50	37.35	37.47	206000
2001-02-21	37.70	38.50	37.50	37.50	99100
2001-02-22	37.50	38.25	37.06	37.25	126700
2001-02-23	37.30	37.30	36.00	36.75	126500
2001-02-26	36.47	37.40	36.15	36.88	132900
2001-02-27	36.95	37.29	36.25	36.40	146300
2001-02-28	36.55	36.80	35.90	36.80	141100
2001-03-01	36.80	37.85	36.55	37.52	202800
2001-03-02	37.40	37.81	37.15	37.20	133400
2001-03-05	37.40	37.86	37.29	37.30	87900
2001-03-06	37.46	37.50	36.50	37.48	106000
2001-03-07	37.40	38.17	37.40	37.75	144200
2001-03-08	37.70	38.20	37.52	38.00	69500
2001-03-09	37.90	37.97	37.50	37.50	152700
2001-03-12	37.60	37.90	36.57	36.60	102900
2001-03-13	36.75	36.79	36.27	36.45	117200
2001-03-14	36.05	36.05	35.35	35.75	126000
2001-03-15	35.70	36.35	35.62	36.15	108400
2001-03-16	36.16	36.25	35.40	35.50	129200
2001-03-19	35.65	35.67	35.02	35.66	93900
2001-03-20	35.55	36.74	35.43	36.10	190000
2001-03-21	36.00	36.77	35.50	35.67	203600
2001-03-22	35.60	35.60	33.80	34.30	225900
2001-03-23	34.45	34.84	34.17	34.84	153800
2001-03-26	35.09	36.58	34.95	35.95	166200
2001-03-27	36.20	38.41	36.20	37.95	375500
2001-03-28	37.70	37.91	36.49	36.60	235700
2001-03-29	36.50	37.99	36.20	37.48	131200
2001-03-30	37.48	38.65	37.48	38.21	167100
2001-04-02	38.45	39.00	37.61	38.45	163600
2001-04-03	38.45	38.94	37.72	38.60	277400
2001-04-04	38.60	39.10	38.43	38.67	138900
2001-04-05	38.75	39.10	37.83	39.10	146800
2001-04-06	39.10	39.10	37.61	37.65	221400
2001-04-09	37.90	39.73	37.90	39.12	130200
2001-04-10	39.30	40.45	39.25	39.84	136100
2001-04-11	39.95	40.13	39.05	39.60	152300
2001-04-12	39.45	39.77	39.25	39.71	66400
2001-04-16	39.61	40.20	39.25	39.89	102000
2001-04-17	40.09	41.10	40.00	40.80	107500
2001-04-18	40.80	41.00	39.12	39.27	137600
2001-04-19	39.27	39.35	38.09	38.58	192200
2001-04-20	38.80	39.01	37.69	38.40	117700
2001-04-23	38.58	39.05	38.40	38.80	99900
2001-04-24	39.05	39.70	38.88	39.30	204000
2001-04-25	39.30	39.40	38.69	38.79	219500
2001-04-26	38.80	39.07	38.54	38.75	133100
2001-04-27	38.75	39.03	38.40	38.97	106700
2001-04-30	38.97	39.02	38.43	38.50	193100
2001-05-01	38.55	39.35	38.32	39.35	168000
2001-05-02	38.88	39.19	38.50	38.78	1334600
2001-05-03	38.70	38.81	38.23	38.33	128500
2001-05-04	38.20	39.55	38.18	39.55	203400
2001-05-07	39.55	40.00	39.41	39.57	220700
2001-05-08	39.45	39.78	39.17	39.36	79000
2001-05-09	39.30	39.95	39.30	39.53	100500
2001-05-10	39.60	40.21	39.50	40.00	95900
2001-05-11	40.05	40.26	39.80	40.00	80700
2001-05-14	40.01	40.19	39.50	39.65	147100
2001-05-15	39.85	40.02	39.35	39.55	64200
2001-05-16	39.53	40.15	39.11	40.02	106000
2001-05-17	40.15	40.20	39.79	40.07	115500
2001-05-18	40.00	40.24	39.90	40.10	112000
2001-05-21	40.10	40.20	39.70	40.10	131100
2001-05-22	40.10	40.31	40.00	40.00	179200
2001-05-23	40.20	40.40	39.75	39.86	95300
2001-05-24	40.05	40.05	39.76	39.93	112000
2001-05-25	40.15	40.23	39.34	39.40	97500
2001-05-29	39.35	39.40	38.50	38.66	135300
2001-05-30	38.86	39.05	38.49	38.49	129100
2001-05-31	38.60	39.02	38.60	38.70	136100
2001-06-01	38.71	38.71	38.06	38.65	89400
2001-06-04	38.65	38.75	38.40	38.54	77700
2001-06-05	38.54	39.00	38.45	38.81	139900
2001-06-06	38.75	38.84	38.14	38.35	157100
2001-06-07	38.10	38.25	37.72	37.72	76500
2001-06-08	37.60	37.63	37.30	37.30	73800
2001-06-11	37.31	37.88	37.20	37.73	194000
2001-06-12	37.65	38.05	37.51	38.00	79100
2001-06-13	37.90	38.00	37.50	37.55	82600
2001-06-14	37.55	37.60	37.04	37.17	132500
2001-06-15	37.05	38.35	37.05	38.00	176700
2001-06-18	38.00	38.50	37.10	37.10	139500
2001-06-19	37.15	37.54	37.03	37.52	98400
2001-06-20	37.40	38.10	36.99	37.09	124400
2001-06-21	37.09	37.09	36.02	36.24	206300
2001-06-22	35.99	36.27	35.35	35.95	145900
2001-06-25	35.95	36.09	35.20	35.20	220700
2001-06-26	35.05	35.68	35.00	35.61	174300
2001-06-27	35.60	36.24	35.36	36.24	111100
2001-06-28	36.31	36.62	35.87	35.88	90700
2001-06-29	35.89	36.19	34.88	34.88	534200
2001-07-02	35.13	36.15	35.11	36.10	193800
2001-07-03	36.00	36.10	35.84	36.00	88500
2001-07-05	36.05	36.55	35.97	36.43	84700
2001-07-06	36.43	37.08	36.26	37.08	110200
2001-07-09	37.08	37.50	36.77	37.24	137900
2001-07-10	37.24	37.78	37.20	37.55	109900
2001-07-11	37.55	37.68	36.71	36.85	88000
2001-07-12	37.03	37.25	36.78	37.10	110500
2001-07-13	37.11	37.46	36.88	37.13	89000
2001-07-16	37.01	37.49	36.99	37.00	67300
2001-07-17	36.95	37.67	36.77	37.58	92300
2001-07-18	37.64	37.81	37.25	37.25	84100
2001-07-19	37.38	37.44	36.80	37.28	93500
2001-07-20	37.48	37.48	36.18	36.48	93100
2001-07-23	36.48	36.66	35.00	35.01	157000
2001-07-24	34.91	34.98	33.55	34.10	205300
2001-07-25	34.10	35.28	33.61	35.28	199900
2001-07-26	35.25	35.78	35.01	35.65	75600
2001-07-27	35.66	35.71	34.82	35.69	63400
2001-07-30	35.94	36.70	35.23	36.47	140000
2001-07-31	36.47	37.22	35.62	37.00	167300
2001-08-01	37.00	37.55	36.70	37.52	155200
2001-08-02	37.24	38.00	37.06	38.00	109000
2001-08-03	38.00	38.38	37.59	38.29	92400
2001-08-06	38.30	38.30	37.53	37.89	79200
2001-08-07	37.77	38.18	37.53	37.88	101800
2001-08-08	37.88	37.88	37.42	37.50	60800
2001-08-09	37.55	37.73	37.22	37.42	95200
2001-08-10	37.49	37.49	37.05	37.23	91900
2001-08-13	37.26	37.70	37.12	37.16	92800
2001-08-14	37.20	37.24	36.89	37.16	82700
2001-08-15	37.20	37.40	36.53	37.23	131100
2001-08-16	37.24	37.61	36.98	37.61	84800
2001-08-17	37.81	37.83	37.37	37.73	102900
2001-08-20	37.88	38.07	37.82	38.05	76900
2001-08-21	38.15	38.54	38.14	38.19	106300
2001-08-22	38.11	38.80	38.04	38.74	61000
2001-08-23	38.74	38.95	38.68	38.74	62000
2001-08-24	38.71	38.96	38.49	38.87	40900
2001-08-27	39.11	39.14	38.89	38.89	58300
2001-08-28	38.93	39.00	38.55	38.95	135600
2001-08-29	39.05	39.05	38.53	39.00	65800
2001-08-30	38.90	39.39	38.90	39.27	130600
2001-08-31	39.32	39.72	39.26	39.61	94300
2001-09-04	39.66	39.94	39.47	39.68	81300
2001-09-05	39.56	39.58	39.00	39.00	75200
2001-09-06	39.06	39.43	39.01	39.36	58300
2001-09-07	39.39	39.45	39.00	39.15	59900
2001-09-10	39.15	39.15	38.00	38.51	99100
2001-09-17	38.35	38.96	38.20	38.36	114400
2001-09-18	38.35	38.40	37.45	37.55	72800
2001-09-19	37.55	37.80	36.50	36.97	96500
2001-09-20	36.91	36.96	36.50	36.65	58000
2001-09-21	36.41	36.41	35.64	36.29	116200
2001-09-24	36.37	36.95	36.29	36.47	80600
2001-09-25	36.53	36.77	35.80	35.98	79500
2001-09-26	35.97	35.97	35.00	35.16	112000
2001-09-27	35.09	35.09	34.14	34.85	107800
2001-09-28	35.01	36.00	35.01	35.76	141600
2001-10-01	35.70	35.81	35.33	35.52	132500
2001-10-02	35.58	36.90	35.58	36.90	107900
2001-10-03	37.00	38.41	37.00	38.08	99700
2001-10-04	38.00	39.10	37.84	38.85	121300
2001-10-05	38.85	38.99	38.17	38.89	189100
2001-10-08	38.81	39.17	38.60	38.95	86200
2001-10-09	39.04	39.05	38.31	38.49	86800
2001-10-10	38.44	38.65	37.80	37.87	295400
2001-10-11	37.93	38.24	37.49	37.69	146400
2001-10-12	37.63	37.95	37.07	37.16	143700
2001-10-15	37.17	37.30	36.73	36.78	109900
2001-10-16	36.83	37.62	36.65	37.06	123700
2001-10-17	37.29	37.44	37.09	37.18	62200
2001-10-18	37.03	37.15	36.10	36.23	137800
2001-10-19	36.30	37.03	36.27	37.00	74600
2001-10-22	37.10	37.10	36.50	36.98	66800
2001-10-23	36.98	37.12	36.88	37.04	128300
2001-10-24	37.02	37.02	35.82	35.91	101800
2001-10-25	35.95	37.72	35.95	37.60	166700
2001-10-26	37.49	37.49	36.86	37.01	189900
2001-10-29	37.07	38.40	37.00	37.91	269600
2001-10-30	37.84	38.50	37.41	37.95	213800
2001-10-31	38.02	38.35	37.96	38.00	258300
2001-11-01	37.74	37.74	37.14	37.50	68700
2001-11-02	37.54	37.97	37.16	37.71	92000
2001-11-05	37.76	38.34	37.76	37.94	88300
2001-11-06	37.87	38.00	37.70	38.00	88500
2001-11-07	37.95	38.05	37.65	37.76	63500
2001-11-08	37.81	38.18	37.55	38.12	87800
2001-11-09	38.15	38.32	37.99	38.15	46300
2001-11-12	38.08	38.38	37.97	38.17	48600
2001-11-13	38.11	38.60	38.11	38.50	53500
2001-11-14	38.51	38.54	38.10	38.36	73700
2001-11-15	38.37	38.47	37.63	37.70	43500
2001-11-16	37.63	38.05	37.63	37.89	48900
2001-11-19	37.84	37.87	37.11	37.38	79000
2001-11-20	37.38	37.75	37.37	37.66	57600
2001-11-21	37.72	37.72	37.06	37.28	78900
2001-11-23	37.27	37.52	37.05	37.45	32600
2001-11-26	37.43	37.56	37.09	37.49	68500
2001-11-27	37.49	37.81	37.11	37.48	101100
2001-11-28	37.54	37.85	37.24	37.71	178300
2001-11-29	37.71	37.90	37.37	37.86	105700
2001-11-30	37.87	37.92	37.29	37.32	141000
2001-12-03	37.33	37.33	37.01	37.29	127100
2001-12-04	37.33	37.59	37.05	37.47	104500
2001-12-05	37.47	37.50	37.27	37.28	63400
2001-12-06	37.14	37.25	36.85	37.08	71600
2001-12-07	37.08	37.34	37.00	37.27	98700
2001-12-10	37.25	37.25	37.03	37.09	80800
2001-12-11	37.25	37.25	36.29	36.29	181700
2001-12-12	36.27	36.37	35.49	36.19	120200
2001-12-13	36.30	36.75	36.22	36.35	109900
2001-12-14	36.45	36.55	35.88	36.40	103400
2001-12-17	36.31	36.97	36.05	36.95	320000
2001-12-18	36.98	37.74	36.95	37.66	112400
2001-12-19	37.29	38.65	37.02	38.60	135400
2001-12-20	38.61	39.51	38.58	39.49	687200
2001-12-21	39.29	39.82	38.81	39.59	316000
2001-12-24	39.37	39.98	39.37	39.98	62500
2001-12-26	39.90	40.55	39.74	40.39	127700
2001-12-27	40.23	40.45	39.96	40.30	119100
2001-12-28	40.21	40.58	39.86	40.48	106800
2001-12-31	40.48	41.14	39.88	40.60	137400
2002-01-02	40.60	40.60	39.53	40.49	198100
2002-01-03	40.49	40.65	39.83	40.25	78500
2002-01-04	40.06	40.19	39.40	39.98	129500
2002-01-07	39.89	39.96	39.30	39.58	166100
2002-01-08	39.58	39.58	38.95	39.15	144500
2002-01-09	39.20	39.47	39.00	39.27	65700
2002-01-10	39.19	39.72	39.00	39.72	83500
2002-01-11	39.64	39.86	39.28	39.41	56000
2002-01-14	39.50	39.95	39.45	39.77	61400
2002-01-15	39.85	40.20	39.66	39.80	76600
2002-01-16	39.85	39.98	39.69	39.76	73400
2002-01-17	39.92	39.98	39.39	39.50	82100
2002-01-18	39.54	39.54	38.91	38.98	146100
2002-01-22	38.90	38.99	38.39	38.40	148100
2002-01-23	38.33	38.95	38.31	38.60	116800
2002-01-24	38.75	39.09	38.60	38.70	43400
2002-01-25	38.77	38.85	38.19	38.43	90000
2002-01-28	38.43	38.65	38.23	38.57	134000
2002-01-29	38.58	38.58	38.00	38.24	117700
2002-01-30	38.25	38.30	37.91	38.11	119500
2002-01-31	38.17	38.46	37.75	37.84	107000
2002-02-01	37.57	38.25	37.26	38.15	1704800
2002-02-04	38.16	38.63	37.63	38.25	193700
2002-02-05	38.25	38.47	38.16	38.38	114400
2002-02-06	38.59	39.07	38.25	38.95	309000
2002-02-07	38.90	39.43	38.87	39.12	164800
2002-02-08	39.12	39.35	38.98	39.25	77600
2002-02-11	39.25	39.60	38.88	39.44	85100
2002-02-12	39.39	39.79	39.09	39.70	116400
2002-02-13	39.75	40.20	39.75	40.05	97600
2002-02-14	40.00	40.00	39.30	39.41	120900
2002-02-15	39.29	39.38	38.50	38.58	103700
2002-02-19	38.40	38.89	38.40	38.73	100700
2002-02-20	38.82	38.88	38.04	38.41	90200
2002-02-21	38.41	38.44	37.81	37.99	134300
2002-02-22	37.95	38.54	37.95	38.52	100000
2002-02-25	38.63	38.72	38.11	38.17	165300
2002-02-26	38.05	38.25	37.95	38.03	104600
2002-02-27	38.00	38.59	37.92	38.58	118900
2002-02-28	38.63	38.63	37.81	38.25	76900
2002-03-01	38.47	38.68	38.10	38.68	78900
2002-03-04	38.68	39.09	38.50	39.00	49300
2002-03-05	38.76	39.73	38.76	39.70	193000
2002-03-06	39.72	40.13	39.31	40.13	88000
2002-03-07	40.20	40.66	40.10	40.65	192200
2002-03-08	40.70	40.86	39.81	39.99	110100
2002-03-11	40.04	40.04	39.52	39.54	203000
2002-03-12	39.31	39.55	39.23	39.27	63000
2002-03-13	39.47	39.47	38.80	38.90	76900
2002-03-14	38.82	39.20	38.75	38.95	70400
2002-03-15	38.95	38.97	38.35	38.35	105100
2002-03-18	38.53	39.19	38.28	39.10	120200
2002-03-19	39.11	39.25	39.00	39.00	88200
2002-03-20	39.00	39.25	38.68	38.94	81800
2002-03-21	39.06	39.48	38.93	39.48	102300
2002-03-22	39.68	40.00	39.63	39.77	72300
2002-03-25	39.78	40.00	39.50	39.73	68900
2002-03-26	39.79	39.88	39.37	39.88	65500
2002-03-27	39.92	40.56	39.80	40.39	88600
2002-03-28	40.33	40.72	40.25	40.50	73000
2002-04-01	40.72	40.75	40.10	40.56	117400
2002-04-02	40.74	40.99	40.65	40.82	109100
2002-04-03	40.97	40.97	40.00	40.03	70200
2002-04-04	39.96	40.49	39.90	40.34	150100
2002-04-05	40.33	40.35	40.01	40.11	172200
2002-04-08	40.30	40.78	40.03	40.65	102900
2002-04-09	40.61	40.68	40.12	40.15	113500
2002-04-10	40.37	40.48	40.02	40.44	169000
2002-04-11	40.48	40.62	40.23	40.23	69900
2002-04-12	39.15	39.16	36.99	37.25	814300
2002-04-15	36.90	37.10	36.64	36.86	295300
2002-04-16	36.82	37.33	36.76	37.13	234400
2002-04-17	37.18	37.50	36.91	37.24	163200
2002-04-18	37.42	37.74	37.23	37.61	120400
2002-04-19	37.59	37.96	37.48	37.93	99500
2002-04-22	38.11	38.50	38.07	38.34	119500
2002-04-23	38.41	38.88	38.23	38.38	119200
2002-04-24	38.56	38.74	37.95	37.95	100300
2002-04-25	37.95	38.06	37.30	37.78	137300
2002-04-26	37.83	37.87	37.39	37.59	190600
2002-04-29	37.78	37.85	37.46	37.70	114300
2002-04-30	37.70	37.85	37.60	37.84	139300
2002-05-01	37.95	37.95	37.75	37.84	1308600
2002-05-02	37.60	37.69	37.01	37.53	99400
2002-05-03	37.60	37.85	37.38	37.82	77200
2002-05-06	37.79	38.50	37.70	38.17	185200
2002-05-07	38.20	38.37	37.92	38.20	177900
2002-05-08	38.29	38.40	38.05	38.34	159300
2002-05-09	38.34	38.54	37.80	37.87	149300
2002-05-10	38.03	38.03	37.10	37.44	75400
2002-05-13	37.42	37.57	37.24	37.29	132300
2002-05-14	37.41	37.80	37.20	37.50	85600
2002-05-15	37.48	37.50	36.89	36.91	88000
2002-05-16	37.08	37.13	35.54	36.05	232000
2002-05-17	36.05	36.05	35.18	35.69	107800
2002-05-20	35.68	36.29	35.65	35.98	90800
2002-05-21	35.92	36.10	35.77	35.77	113800
2002-05-22	35.80	36.64	35.80	36.63	126600
2002-05-23	36.44	37.21	36.39	37.05	108200
2002-05-24	37.40	37.50	36.60	36.67	91800
2002-05-28	36.60	36.75	36.30	36.68	108800
2002-05-29	36.67	36.67	35.85	36.15	82900
2002-05-30	35.70	35.90	35.25	35.40	271600
2002-05-31	35.40	35.42	35.09	35.09	113200
2002-06-03	35.00	35.01	33.64	33.68	200900
2002-06-04	33.62	33.79	33.40	33.60	199200
2002-06-05	27.75	28.60	26.10	27.80	2947100
2002-06-06	27.95	28.25	27.03	27.28	670000
2002-06-07	26.75	27.05	26.30	26.80	474500
2002-06-10	26.80	27.20	26.65	27.08	177200
2002-06-11	27.30	27.75	27.06	27.30	297700
2002-06-12	27.30	27.53	26.80	26.90	187500
2002-06-13	26.95	27.34	26.90	27.01	182200
2002-06-14	27.00	27.17	26.00	26.50	850200
2002-06-17	26.70	27.15	26.55	27.11	161900
2002-06-18	27.15	27.94	27.15	27.66	192600
2002-06-19	27.64	27.90	27.39	27.39	154100
2002-06-20	27.41	27.82	27.05	27.06	197500
2002-06-21	26.86	27.20	26.60	26.70	192700
2002-06-24	26.55	26.80	25.75	25.92	178900
2002-06-25	25.93	26.60	25.87	26.08	194700
2002-06-26	26.08	26.48	25.71	26.48	458300
2002-06-27	26.58	26.90	26.49	26.82	226300
2002-06-28	27.05	27.70	27.00	27.70	327500
2002-07-01	27.70	28.00	27.50	27.57	203700
2002-07-02	27.50	27.50	26.60	26.92	229400
2002-07-03	26.85	26.89	26.39	26.72	225500
2002-07-05	26.76	27.25	26.76	27.10	89200
2002-07-08	26.90	27.25	26.80	26.92	137400
2002-07-09	27.00	27.00	26.25	26.38	211500
2002-07-10	26.30	26.30	24.20	24.50	519200
2002-07-11	24.55	24.99	23.75	24.86	650400
2002-07-12	24.87	25.12	24.45	24.70	137900
2002-07-15	24.85	25.84	24.00	25.83	296600
2002-07-16	26.00	26.10	25.52	25.76	305900
2002-07-17	25.80	26.00	25.31	25.77	319100
2002-07-18	25.77	25.77	24.96	24.96	258900
2002-07-19	24.97	24.97	23.85	24.26	391200
2002-07-22	24.32	24.35	23.40	24.16	338300
2002-07-23	23.95	23.99	22.12	22.24	337600
2002-07-24	22.15	23.69	21.58	23.61	405300
2002-07-25	23.61	24.70	23.52	24.24	350700
2002-07-26	24.25	24.80	23.65	23.75	303000
2002-07-29	24.00	24.60	23.72	24.12	266100
2002-07-30	24.00	27.07	24.00	26.46	421400
2002-07-31	26.13	26.30	24.72	25.52	1380600
2002-08-01	25.49	25.84	24.80	25.32	228400
2002-08-02	25.17	25.24	24.50	24.70	167600
2002-08-05	24.60	25.05	24.42	24.43	132900
2002-08-06	24.58	25.25	24.58	25.22	90100
2002-08-07	25.27	25.72	25.08	25.70	132600
2002-08-08	25.45	26.45	25.30	25.99	283200
2002-08-09	25.79	26.28	25.47	26.00	151700
2002-08-12	25.65	26.87	25.62	26.87	161100
2002-08-13	27.00	27.00	26.00	26.01	160800
2002-08-14	25.75	26.55	25.75	26.50	132200
2002-08-15	26.52	26.70	26.15	26.64	143400
2002-08-16	26.60	26.73	26.02	26.22	106700
2002-08-19	26.42	26.96	26.25	26.85	127200
2002-08-20	26.85	27.12	26.49	26.85	145400
2002-08-21	27.00	27.75	26.93	27.70	152800
2002-08-22	27.98	28.25	27.82	27.85	144100
2002-08-23	27.90	28.00	27.50	27.51	121400
2002-08-26	27.55	28.13	27.55	28.13	122100
2002-08-27	28.25	28.60	28.00	28.06	207900
2002-08-28	28.03	28.03	27.30	27.39	113500
2002-08-29	27.43	27.43	26.90	27.18	110400
2002-08-30	27.44	27.44	26.84	26.86	130200
2002-09-03	26.86	26.86	26.02	26.02	220200
2002-09-04	25.90	25.98	25.02	25.85	253600
2002-09-05	25.90	25.99	25.50	25.50	125900
2002-09-06	25.50	25.72	25.28	25.39	134300
2002-09-09	25.26	25.27	24.16	24.93	287300
2002-09-10	24.95	25.00	24.21	24.30	217900
2002-09-11	24.30	24.47	24.02	24.42	114500
2002-09-12	24.35	24.38	23.70	23.84	143700
2002-09-13	23.84	24.60	23.65	24.46	106600
2002-09-16	24.35	24.36	23.76	24.17	123500
2002-09-17	24.40	24.40	23.21	23.29	153000
2002-09-18	23.29	24.60	23.04	24.10	236300
2002-09-19	23.95	24.05	23.65	23.65	102100
2002-09-20	23.65	23.65	23.10	23.40	235100
2002-09-23	23.30	23.90	22.91	23.15	200700
2002-09-24	23.05	23.15	22.28	22.70	170300
2002-09-25	22.70	23.60	22.61	23.30	136000
2002-09-26	23.32	23.99	23.23	23.90	131000
2002-09-27	24.03	24.05	23.55	23.72	144800
2002-09-30	23.72	24.46	23.66	24.33	164900
2002-10-01	24.37	24.60	23.91	24.56	174900
2002-10-02	24.50	24.70	24.06	24.06	130400
2002-10-03	24.00	24.44	23.78	24.00	124400
2002-10-04	24.00	24.00	23.00	23.13	281800
2002-10-07	23.02	23.83	22.75	22.75	120400
2002-10-08	22.60	23.05	21.65	22.45	338900
2002-10-09	22.45	22.45	21.11	21.36	401400
2002-10-10	21.33	22.55	20.87	22.37	339000
2002-10-11	22.80	23.88	22.75	23.48	289000
2002-10-14	23.48	23.69	22.90	23.31	169500
2002-10-15	23.50	24.34	23.44	24.14	189700
2002-10-16	24.14	24.15	23.30	23.33	128100
2002-10-17	23.48	24.31	23.41	24.07	121900
2002-10-18	24.07	24.70	23.68	24.15	124700
2002-10-21	24.35	25.14	24.35	25.13	133200
2002-10-22	25.18	25.20	24.60	24.98	231600
2002-10-23	24.85	25.67	24.85	25.67	99500
2002-10-24	25.75	26.27	25.51	25.70	105900
2002-10-25	25.82	26.10	25.57	26.06	121500
2002-10-28	26.40	26.60	26.25	26.30	97500
2002-10-29	26.45	26.47	25.60	25.67	181700
2002-10-30	25.85	26.10	25.70	26.10	135500
2002-10-31	26.15	26.25	25.69	26.01	1137000
2002-11-01	25.64	25.70	25.20	25.52	137500
2002-11-04	25.60	26.00	25.59	25.85	196700
2002-11-05	25.90	25.90	25.31	25.84	83800
2002-11-06	26.00	26.09	25.90	25.90	85800
2002-11-07	25.90	25.90	24.70	24.90	157700
2002-11-08	24.90	24.90	23.76	24.15	426700
2002-11-11	23.50	23.50	22.20	22.75	553300
2002-11-12	22.50	22.50	21.70	22.35	381000
2002-11-13	22.30	22.48	21.90	22.25	161400
2002-11-14	22.27	22.72	22.26	22.55	186300
2002-11-15	22.35	23.41	22.35	23.30	153500
2002-11-18	23.15	23.50	23.00	23.16	111100
2002-11-19	23.01	23.12	22.82	23.08	93000
2002-11-20	23.08	23.28	22.83	23.21	89200
2002-11-21	23.30	23.70	23.06	23.58	121600
2002-11-22	23.20	24.30	23.10	24.00	165500
2002-11-25	24.20	24.56	23.87	24.16	184900
2002-11-26	24.32	24.76	24.12	24.50	199800
2002-11-27	24.73	24.97	24.45	24.66	93400
2002-11-29	24.95	24.95	24.51	24.52	37500
2002-12-02	24.77	24.98	24.00	24.30	123600
2002-12-03	24.30	24.65	24.01	24.58	123900
2002-12-04	24.58	24.83	24.00	24.17	146400
2002-12-05	24.12	24.22	23.75	24.22	104700
2002-12-06	24.12	24.20	23.76	24.20	103800
2002-12-09	23.85	24.19	23.76	24.00	139900
2002-12-10	24.00	24.25	23.94	24.07	93900
2002-12-11	23.85	24.25	23.80	24.12	130000
2002-12-12	23.90	24.00	23.80	23.97	134600
2002-12-13	23.98	24.17	23.75	23.98	215100
2002-12-16	23.80	24.05	23.75	24.05	157700
2002-12-17	24.10	24.60	24.00	24.19	152000
2002-12-18	24.11	24.60	24.10	24.60	108900
2002-12-19	24.60	24.60	24.21	24.43	114900
2002-12-20	24.38	24.67	24.26	24.67	105800
2002-12-23	24.45	24.66	24.27	24.45	102700
2002-12-24	24.45	24.45	24.19	24.30	70800
2002-12-26	24.26	24.56	24.23	24.32	126400
2002-12-27	24.35	24.54	24.08	24.54	164300
2002-12-30	24.54	24.68	24.22	24.68	162100
2002-12-31	24.68	25.03	24.52	24.83	162500
2003-01-02	24.85	24.85	24.42	24.80	155600
2003-01-03	24.80	24.85	24.60	24.85	146700
2003-01-06	24.85	26.35	24.80	26.12	313700
2003-01-07	26.12	26.12	25.25	25.40	169800
2003-01-08	25.40	25.50	25.27	25.42	115900
2003-01-09	25.42	25.64	25.41	25.59	113100
2003-01-10	25.54	25.55	25.21	25.55	147200
2003-01-13	25.55	25.55	25.01	25.01	261800
2003-01-14	25.02	25.36	24.98	25.31	229300
2003-01-15	25.30	25.45	24.97	25.30	268200
2003-01-16	25.15	25.15	24.29	24.47	233000
2003-01-17	24.60	24.62	24.35	24.45	197600
2003-01-21	24.46	24.47	24.07	24.08	107100
2003-01-22	24.08	24.08	23.40	23.64	223000
2003-01-23	23.79	24.25	23.53	24.00	159000
2003-01-24	24.01	24.01	23.32	23.45	198300
2003-01-27	23.45	23.46	22.87	22.96	175200
2003-01-28	23.12	23.19	22.86	22.90	508600
2003-01-29	22.90	23.00	22.60	22.92	485100
2003-01-30	23.15	23.15	22.59	22.60	420200
2003-01-31	22.72	22.85	22.45	22.45	1840300
2003-02-03	22.35	22.38	21.75	22.00	422500
2003-02-04	22.45	22.45	21.74	22.00	562600
2003-02-05	22.15	22.50	21.98	22.18	493500
2003-02-06	22.18	22.45	21.35	21.70	915800
2003-02-07	22.50	22.61	21.50	21.66	1218600
2003-02-10	21.80	22.03	21.50	21.95	379400
2003-02-11	22.10	22.27	21.51	21.63	305900
2003-02-12	21.80	21.95	21.00	21.30	480600
2003-02-13	21.31	21.72	20.60	21.45	325700
2003-02-14	21.45	21.90	21.25	21.60	253100
2003-02-18	21.63	22.19	21.63	21.95	505600
2003-02-19	22.15	22.19	21.69	21.86	280500
2003-02-20	21.86	22.05	21.65	21.75	159700
2003-02-21	21.84	22.13	21.84	22.00	236200
2003-02-24	22.00	22.01	21.67	21.73	336100
2003-02-25	21.86	22.00	21.75	21.88	196100
2003-02-26	22.03	22.03	21.47	21.55	139600
2003-02-27	21.90	21.91	21.35	21.58	219600
2003-02-28	21.85	21.85	21.64	21.74	203400
2003-03-03	21.95	22.00	21.60	21.72	267200
2003-03-04	21.52	21.66	21.44	21.46	252800
2003-03-05	21.50	21.70	21.44	21.63	176200
2003-03-06	21.63	21.70	21.43	21.57	285500
2003-03-07	21.47	21.50	21.02	21.16	304500
2003-03-10	21.10	21.29	21.01	21.09	201900
2003-03-11	21.09	21.24	21.01	21.09	206700
2003-03-12	21.08	21.24	21.04	21.18	199500
2003-03-13	21.25	21.53	21.13	21.53	229000
2003-03-14	21.70	21.77	21.35	21.60	224300
2003-03-17	21.63	22.26	21.57	22.26	420900
2003-03-18	22.10	22.61	22.05	22.55	425600
2003-03-19	22.55	22.70	22.36	22.70	294600
2003-03-20	22.90	22.93	22.60	22.92	215900
2003-03-21	23.45	23.92	23.22	23.69	770700
2003-03-24	23.82	23.82	23.01	23.25	198500
2003-03-25	23.25	23.50	23.11	23.24	128000
2003-03-26	23.24	23.45	22.88	22.94	187400
2003-03-27	22.76	22.90	22.60	22.77	201600
2003-03-28	22.90	22.96	22.65	22.75	139800
2003-03-31	22.73	22.93	22.59	22.80	191300
2003-04-01	22.85	23.06	22.65	23.00	127700
2003-04-02	23.25	23.44	23.20	23.44	137400
2003-04-03	23.49	23.49	23.15	23.18	120400
2003-04-04	23.25	23.48	23.04	23.30	142000
2003-04-07	23.55	23.85	23.15	23.19	166800
2003-04-08	23.30	23.39	23.04	23.15	136100
2003-04-09	23.15	23.34	23.03	23.12	111100
2003-04-10	23.15	23.24	23.10	23.20	75100
2003-04-11	23.20	23.25	23.06	23.14	84500
2003-04-14	23.24	23.59	23.20	23.55	166200
2003-04-15	23.55	24.09	23.52	24.04	135800
2003-04-16	24.47	24.47	24.02	24.12	205700
2003-04-17	24.34	24.47	24.13	24.24	160500
2003-04-21	24.35	24.47	24.30	24.35	124700
2003-04-22	24.30	24.65	24.08	24.55	133700
2003-04-23	24.70	24.90	24.45	24.82	154700
2003-04-24	24.75	25.39	24.75	25.27	321800
2003-04-25	25.30	25.42	25.26	25.34	170900
2003-04-28	25.40	25.60	25.34	25.54	221800
2003-04-29	25.74	25.74	25.42	25.52	187800
2003-04-30	25.72	25.72	25.33	25.59	239300
2003-05-01	25.30	25.50	24.86	25.00	201100
2003-05-02	24.00	24.15	23.16	23.70	1231700
2003-05-05	23.70	23.83	23.52	23.64	261500
2003-05-06	23.64	23.94	23.50	23.81	210400
2003-05-07	23.70	23.98	23.60	23.72	417200
2003-05-08	23.73	23.73	23.56	23.58	490400
2003-05-09	23.58	23.59	23.20	23.47	461700
2003-05-12	23.40	23.54	23.30	23.45	253500
2003-05-13	23.33	23.51	23.32	23.39	232100
2003-05-14	23.39	24.08	23.25	24.08	561600
2003-05-15	24.08	24.29	23.81	24.08	359000
2003-05-16	24.09	24.85	24.08	24.75	437300
2003-05-19	24.76	24.93	24.60	24.80	196300
2003-05-20	24.70	25.03	24.62	25.02	247500
2003-05-21	24.90	25.00	24.54	24.87	159400
2003-05-22	24.87	25.20	24.72	25.11	177500
2003-05-23	25.25	27.02	25.25	27.02	514600
2003-05-27	27.08	27.92	26.88	27.61	540400
2003-05-28	27.61	27.70	27.04	27.34	292000
2003-05-29	27.34	27.60	26.88	27.22	260300
2003-05-30	27.25	27.48	27.08	27.48	405400
2003-06-02	27.38	27.51	26.91	27.00	407500
2003-06-03	26.94	27.36	26.75	27.35	176600
2003-06-04	27.24	27.79	27.16	27.74	194900
2003-06-05	27.64	27.65	26.82	27.02	325700
2003-06-06	27.02	27.28	26.37	26.62	330400
2003-06-09	26.60	26.60	26.12	26.29	183800
2003-06-10	26.32	26.53	26.15	26.39	227800
2003-06-11	26.40	26.56	26.22	26.56	233000
2003-06-12	26.50	26.99	26.48	26.98	120200
2003-06-13	26.86	27.04	26.72	26.78	233500
2003-06-16	26.80	27.15	26.80	27.15	267200
2003-06-17	27.05	27.14	26.90	27.00	181500
2003-06-18	27.00	27.00	26.70	26.85	150000
2003-06-19	26.74	27.00	26.69	26.80	141400
2003-06-20	26.81	26.98	26.77	26.84	192900
2003-06-23	26.98	26.98	26.31	26.44	182600
2003-06-24	26.44	26.52	26.25	26.37	249800
2003-06-25	26.38	26.61	26.25	26.47	167900
2003-06-26	26.47	26.87	26.33	26.83	267500
2003-06-27	26.85	26.93	26.55	26.55	218700
2003-06-30	26.56	26.58	26.25	26.25	664600
2003-07-01	26.25	26.25	25.57	25.98	266400
2003-07-02	25.94	25.94	25.49	25.75	349100
2003-07-03	25.74	25.75	25.48	25.60	188500
2003-07-07	25.75	26.24	25.75	26.21	392900
2003-07-08	26.23	26.48	26.15	26.45	323100
2003-07-09	26.35	26.57	26.08	26.21	209900
2003-07-10	26.17	26.18	25.55	25.88	147600
2003-07-11	25.95	26.10	25.91	25.94	169900
2003-07-14	26.14	26.42	26.09	26.29	163400
2003-07-15	26.39	26.40	25.97	26.06	166500
2003-07-16	26.19	26.21	25.60	25.68	188700
2003-07-17	25.62	25.85	25.45	25.77	182900
2003-07-18	25.87	26.42	25.87	26.41	177200
2003-07-21	26.61	26.68	26.21	26.24	257600
2003-07-22	26.25	26.70	26.22	26.65	257400
2003-07-23	26.74	26.79	26.39	26.78	101500
2003-07-24	26.99	26.99	26.60	26.76	146900
2003-07-25	26.77	26.92	26.58	26.90	121900
2003-07-28	26.90	26.90	26.60	26.85	150200
2003-07-29	27.05	27.12	26.71	27.02	132400
2003-07-30	27.04	27.10	26.77	26.95	190100
2003-07-31	27.05	27.25	26.85	27.15	410000
2003-08-01	26.85	26.85	25.85	26.06	656100
2003-08-04	26.16	26.30	25.62	26.16	468400
2003-08-05	26.16	26.16	25.33	25.33	277900
2003-08-06	25.27	25.57	24.99	25.45	230600
2003-08-07	24.70	24.71	23.47	23.82	1905800
2003-08-08	23.15	23.97	23.15	23.87	732200
2003-08-11	23.70	24.15	23.65	23.73	288600
2003-08-12	23.77	24.08	23.64	24.08	184100
2003-08-13	24.08	24.15	23.70	23.85	198100
2003-08-14	23.76	24.00	23.63	23.98	214800
2003-08-15	24.05	24.49	23.88	24.09	189300
2003-08-18	23.90	24.11	23.50	24.07	203300
2003-08-19	23.93	24.13	23.83	24.12	156900
2003-08-20	23.92	24.42	23.92	24.41	179200
2003-08-21	24.40	24.60	24.32	24.48	227600
2003-08-22	24.48	24.53	24.00	24.01	126200
2003-08-25	23.90	24.30	23.89	24.08	195000
2003-08-26	24.00	24.31	23.93	24.15	134000
2003-08-27	24.25	24.25	23.92	24.07	217000
2003-08-28	24.00	24.27	23.90	24.27	122300
2003-08-29	24.27	24.27	24.02	24.24	107500
2003-09-02	24.15	24.70	24.07	24.61	332400
2003-09-03	24.69	24.72	24.56	24.63	261900
2003-09-04	24.53	24.62	24.24	24.32	162700
2003-09-05	24.12	24.57	24.09	24.24	139700
2003-09-08	24.05	24.69	24.05	24.67	163500
2003-09-09	24.52	24.69	24.40	24.59	107000
2003-09-10	24.51	24.54	24.15	24.39	163200
2003-09-11	24.38	24.66	24.33	24.65	110700
2003-09-12	24.53	24.65	24.42	24.65	118400
2003-09-15	24.61	24.63	24.32	24.40	124300
2003-09-16	24.35	24.91	24.35	24.90	149700
2003-09-17	24.70	24.75	24.47	24.48	132000
2003-09-18	24.59	24.82	24.45	24.79	141400
2003-09-19	24.65	25.69	24.55	25.67	574000
2003-09-22	25.63	25.63	25.32	25.42	206200
2003-09-23	25.42	25.64	25.37	25.50	200800
2003-09-24	25.48	25.50	25.10	25.11	222300
2003-09-25	25.00	25.20	25.00	25.11	216400
2003-09-26	25.10	25.24	24.95	25.17	214300
2003-09-29	25.18	25.54	25.10	25.50	235200
2003-09-30	25.45	25.71	25.20	25.50	238400
2003-10-01	25.55	26.10	25.42	26.09	206300
2003-10-02	25.97	26.00	25.80	25.89	123500
2003-10-03	25.95	26.10	25.82	26.05	122600
2003-10-06	25.94	26.48	25.87	26.48	153300
2003-10-07	26.48	26.80	26.43	26.67	267400
2003-10-08	26.65	26.67	26.45	26.67	163500
2003-10-09	26.70	26.88	26.50	26.70	168200
2003-10-10	26.58	26.77	26.51	26.77	195200
2003-10-13	26.72	27.00	26.60	26.89	112600
2003-10-14	26.79	26.95	26.75	26.91	126900
2003-10-15	26.92	26.92	26.67	26.77	137000
2003-10-16	26.70	26.93	26.70	26.84	113200
2003-10-17	26.94	26.97	26.65	26.83	190200
2003-10-20	26.78	26.91	26.58	26.88	194600
2003-10-21	26.78	26.85	26.50	26.72	159000
2003-10-22	26.60	26.66	26.16	26.47	207900
2003-10-23	26.30	26.65	26.30	26.50	83200
2003-10-24	26.47	26.47	25.91	26.38	175100
2003-10-27	26.35	26.70	26.10	26.60	136400
2003-10-28	26.65	27.00	26.50	27.00	182800
2003-10-29	26.85	27.40	26.81	27.40	213500
2003-10-30	27.34	27.35	26.86	27.23	236200
2003-10-31	27.11	27.23	26.81	27.15	132800
2003-11-03	26.85	27.00	26.61	26.85	215100
2003-11-04	26.85	26.95	26.46	26.50	158200
2003-11-05	26.35	26.44	26.16	26.37	182200
2003-11-06	26.43	28.04	26.31	27.88	478500
2003-11-07	27.88	28.35	27.83	28.16	490100
2003-11-10	28.00	28.48	27.95	28.27	241000
2003-11-11	28.10	28.71	28.10	28.65	301800
2003-11-12	28.65	29.15	28.65	29.15	542200
2003-11-13	29.05	29.29	29.01	29.12	442900
2003-11-14	29.00	29.02	28.73	28.73	548900
2003-11-17	28.23	28.50	28.04	28.40	183500
2003-11-18	28.38	28.46	27.85	27.92	208200
2003-11-19	27.90	28.38	27.71	28.35	142500
2003-11-20	28.30	28.39	27.90	28.12	158700
2003-11-21	28.22	28.22	27.94	28.07	91800
2003-11-24	28.05	28.80	28.05	28.70	133000
2003-11-25	28.69	29.29	28.62	29.29	157500
2003-11-26	29.37	29.43	28.82	29.22	110000
2003-11-28	29.10	29.40	29.10	29.40	41000
2003-12-01	29.40	29.63	29.40	29.46	178700
2003-12-02	29.46	29.57	29.10	29.11	143800
2003-12-03	29.26	29.26	28.88	28.93	148100
2003-12-04	29.00	29.26	28.75	29.26	117900
2003-12-05	29.26	29.50	28.94	29.46	228300
2003-12-08	29.40	29.75	29.40	29.72	188400
2003-12-09	29.70	29.84	29.14	29.25	143400
2003-12-10	29.05	29.34	29.04	29.32	79300
2003-12-11	29.40	29.79	29.30	29.71	211800
2003-12-12	29.71	29.77	29.32	29.74	112700
2003-12-15	29.86	29.92	29.44	29.45	169000
2003-12-16	29.60	29.90	29.43	29.75	165100
2003-12-17	29.80	29.80	29.22	29.45	161800
2003-12-18	29.48	29.93	29.33	29.83	125200
2003-12-19	29.83	29.83	29.51	29.81	224400
2003-12-22	29.89	29.91	29.58	29.91	104100
2003-12-23	29.85	30.00	29.80	30.00	93200
2003-12-24	29.87	30.13	29.87	29.87	41000
2003-12-26	29.70	30.00	29.65	29.70	55000
2003-12-29	29.72	29.87	29.64	29.80	177200
2003-12-30	29.65	30.00	29.65	29.97	103200
2003-12-31	29.80	30.19	29.65	29.92	169900
2004-01-02	29.89	30.17	29.55	29.83	86000
2004-01-05	29.80	30.00	29.38	29.38	209200
2004-01-06	29.33	29.59	29.32	29.38	113900
2004-01-07	29.39	29.86	29.35	29.80	93000
2004-01-08	30.38	30.44	30.21	30.39	348100
2004-01-09	30.15	30.62	30.10	30.36	128900
2004-01-12	30.50	30.57	30.40	30.52	118800
2004-01-13	30.30	30.59	30.23	30.50	133600
2004-01-14	30.54	31.13	30.39	31.00	197400
2004-01-15	30.96	31.28	30.58	31.21	128600
2004-01-16	31.33	31.44	31.15	31.30	104200
2004-01-20	31.25	31.67	31.09	31.30	174400
2004-01-21	31.08	31.64	31.05	31.64	97300
2004-01-22	31.60	31.93	31.60	31.74	122300
2004-01-23	31.60	31.81	31.31	31.56	80700
2004-01-26	31.50	31.55	31.15	31.40	105300
2004-01-27	31.25	31.39	31.13	31.20	160600
2004-01-28	31.30	31.63	31.07	31.18	134300
2004-01-29	31.05	31.42	30.93	31.09	181600
2004-01-30	31.05	31.14	30.60	30.80	171400
2004-02-02	30.65	30.91	30.41	30.85	173100
2004-02-03	30.48	31.18	30.43	31.17	129300
2004-02-04	31.17	31.17	30.63	30.75	274400
2004-02-05	30.80	31.00	30.09	30.09	196300
2004-02-06	30.27	31.10	30.20	31.09	150700
2004-02-09	31.03	31.14	30.83	31.08	124300
2004-02-10	31.09	31.93	31.08	31.93	146100
2004-02-11	31.80	32.05	31.66	32.05	159400
2004-02-12	31.90	31.95	31.61	31.79	70700
2004-02-13	31.69	31.93	31.34	31.60	149300
2004-02-17	31.52	31.97	31.50	31.80	107400
2004-02-18	31.81	31.81	31.41	31.64	73700
2004-02-19	31.64	31.79	31.06	31.15	135100
2004-02-20	31.16	31.25	30.67	30.79	217200
2004-02-23	30.95	31.05	30.55	30.60	223200
2004-02-24	30.60	30.84	30.51	30.65	163500
2004-02-25	30.69	30.79	30.55	30.79	115100
2004-02-26	30.70	31.27	30.53	31.21	304700
2004-02-27	31.11	31.38	30.96	31.25	122000
2004-03-01	31.30	31.59	31.16	31.53	128100
2004-03-02	31.53	31.59	31.29	31.40	226100
2004-03-03	31.40	31.60	31.10	31.44	81000
2004-03-04	31.35	31.42	31.14	31.37	88800
2004-03-05	31.25	31.63	31.15	31.38	80100
2004-03-08	31.35	31.57	31.15	31.35	106200
2004-03-09	31.10	31.36	31.01	31.14	129300
2004-03-10	31.00	31.21	30.80	30.80	133400
2004-03-11	30.55	31.00	30.18	30.25	104500
2004-03-12	30.35	30.59	30.03	30.57	110600
2004-03-15	30.37	30.59	30.11	30.15	130800
2004-03-16	30.15	30.47	30.15	30.40	194100
2004-03-17	30.60	30.89	30.50	30.83	109300
2004-03-18	30.75	30.75	30.16	30.48	148000
2004-03-19	30.60	30.79	30.35	30.46	146800
2004-03-22	30.21	30.27	29.77	29.90	246500
2004-03-23	29.88	30.07	29.64	29.80	163200
2004-03-24	29.80	29.95	29.45	29.45	110200
2004-03-25	29.55	29.80	29.43	29.62	159700
2004-03-26	29.68	29.93	29.52	29.65	91600
2004-03-29	29.66	29.98	29.60	29.95	111900
2004-03-30	29.90	30.04	29.78	30.00	136000
2004-03-31	30.05	30.06	29.76	29.90	83600
2004-04-01	30.00	30.24	29.85	30.20	260900
2004-04-02	30.57	30.66	29.99	30.00	135200
2004-04-05	30.10	30.10	29.88	30.00	106100
2004-04-06	29.90	30.00	29.69	29.85	168900
2004-04-07	29.85	29.85	29.47	29.56	218800
2004-04-08	29.59	29.70	29.23	29.40	103800
2004-04-12	29.30	29.46	28.83	29.13	178100
2004-04-13	29.12	29.13	28.14	28.53	218300
2004-04-14	28.33	28.63	28.11	28.37	117400
2004-04-15	28.30	28.70	28.25	28.66	143400
2004-04-16	28.52	28.98	28.44	28.89	103200
2004-04-19	28.80	28.88	28.21	28.80	131700
2004-04-20	28.71	29.00	28.64	28.65	147500
2004-04-21	28.65	29.15	28.45	29.11	145800
2004-04-22	29.15	29.90	29.07	29.63	240900
2004-04-23	29.62	29.66	29.32	29.51	98100
2004-04-26	29.63	29.88	29.43	29.68	106300
2004-04-27	29.68	29.88	29.62	29.88	221600
2004-04-28	29.76	29.81	29.47	29.81	229200
2004-04-29	29.86	29.91	29.70	29.82	473600
2004-04-30	29.81	29.94	29.54	29.65	195200
2004-05-03	29.50	29.50	28.91	29.10	548400
2004-05-04	29.11	29.26	28.89	29.00	165300
2004-05-05	29.06	29.21	28.50	28.51	144100
2004-05-06	28.38	28.96	28.24	28.83	641700
2004-05-07	28.73	28.97	27.96	27.98	541500
2004-05-10	27.73	27.90	27.00	27.31	360300
2004-05-11	27.31	27.73	27.25	27.35	160900
2004-05-12	27.10	27.20	26.62	27.05	214600
2004-05-13	27.03	27.26	26.61	26.95	194500
2004-05-14	26.85	27.24	26.62	26.90	224400
2004-05-17	26.80	26.88	26.40	26.40	173700
2004-05-18	26.45	26.80	26.40	26.76	118300
2004-05-19	26.90	26.95	26.42	26.46	179200
2004-05-20	26.50	26.84	26.47	26.69	109300
2004-05-21	26.73	26.84	26.46	26.55	181000
2004-05-24	26.80	27.15	26.72	27.13	148400
2004-05-25	26.95	27.65	26.95	27.58	134100
2004-05-26	27.37	27.37	26.17	26.21	718400
2004-05-27	26.00	26.15	25.64	26.00	637400
2004-05-28	26.00	26.22	25.85	26.00	209800
2004-06-01	26.03	26.13	25.88	26.00	441200
2004-06-02	26.05	26.20	25.82	26.05	227300
2004-06-03	25.85	26.02	25.70	25.75	163300
2004-06-04	25.85	26.04	25.56	25.72	153200
2004-06-07	25.82	26.03	25.73	25.90	132400
2004-06-08	25.85	26.18	25.75	26.00	269000
2004-06-09	25.90	26.07	25.76	25.77	240300
2004-06-10	25.75	26.00	25.75	25.94	393700
2004-06-14	25.74	25.91	25.48	25.48	200100
2004-06-15	25.73	25.99	25.61	25.77	224900
2004-06-16	25.87	25.93	25.46	25.71	272600
2004-06-17	25.56	25.96	25.30	25.90	345300
2004-06-18	25.90	25.97	25.74	25.84	223700
2004-06-21	25.84	26.25	25.55	25.81	218300
2004-06-22	25.81	26.20	25.61	25.95	440700
2004-06-23	25.95	26.49	25.65	26.49	241700
2004-06-24	26.50	26.80	26.25	26.33	368300
2004-06-25	26.35	26.95	26.25	26.95	427900
2004-06-28	27.10	27.30	26.85	26.92	266100
2004-06-29	27.02	27.23	26.78	27.03	359200
2004-06-30	27.08	27.20	26.91	27.00	213200
2004-07-01	27.00	27.08	26.51	26.63	144800
2004-07-02	26.63	26.82	26.40	26.48	146500
2004-07-06	26.48	26.55	26.29	26.41	187400
2004-07-07	26.35	26.49	26.26	26.45	186900
2004-07-08	26.25	26.63	26.18	26.30	220900
2004-07-09	26.30	26.53	26.05	26.52	111700
2004-07-12	26.47	26.55	26.21	26.42	150300
2004-07-13	26.42	26.58	26.34	26.58	134000
2004-07-14	26.50	26.79	26.30	26.73	169400
2004-07-15	26.73	26.79	26.65	26.77	132200
2004-07-16	26.90	27.27	26.83	27.23	382500
2004-07-19	27.30	28.20	27.30	27.86	487500
2004-07-20	27.96	28.35	27.81	28.35	353300
2004-07-21	28.45	28.47	27.92	28.05	304900
2004-07-22	27.90	28.05	27.65	27.73	196700
2004-07-23	27.70	27.77	27.54	27.60	209900
2004-07-26	27.65	27.72	27.26	27.34	133300
2004-07-27	27.40	27.61	27.17	27.28	125000
2004-07-28	27.15	27.69	26.92	27.50	233900
2004-07-29	27.45	27.77	27.32	27.77	130200
2004-07-30	27.65	27.70	27.09	27.50	269900
2004-08-02	27.42	27.76	27.26	27.73	172200
2004-08-03	27.33	27.57	27.11	27.18	166000
2004-08-04	27.10	27.65	27.02	27.53	163600
2004-08-05	27.53	27.67	27.38	27.50	263100
2004-08-06	27.32	28.00	27.32	27.64	282800
2004-08-09	27.80	27.85	27.32	27.33	133400
2004-08-10	27.33	27.84	27.32	27.60	133400
2004-08-11	27.50	28.00	27.35	27.93	259400
2004-08-12	27.80	27.80	27.46	27.60	134500
2004-08-13	27.50	27.77	27.39	27.70	149200
2004-08-16	27.55	28.03	27.51	27.90	160600
2004-08-17	27.95	28.03	27.69	27.95	119000
2004-08-18	27.85	28.38	27.73	28.38	121800
2004-08-19	28.20	28.43	28.00	28.23	142500
2004-08-20	28.23	28.54	28.12	28.54	107700
2004-08-23	28.59	28.73	28.06	28.10	135000
2004-08-24	28.15	28.28	28.02	28.20	155500
2004-08-25	28.20	28.53	28.15	28.31	159900
2004-08-26	28.31	28.59	28.21	28.47	107100
2004-08-27	28.57	28.79	28.42	28.74	117100
2004-08-30	28.91	29.13	28.77	28.85	286100
2004-08-31	29.06	29.15	28.82	29.13	197600
2004-09-01	29.10	29.49	28.91	29.10	139700
2004-09-02	29.14	29.54	29.06	29.38	96600
2004-09-03	29.39	29.50	28.83	28.91	137700
2004-09-07	29.00	29.44	29.00	29.26	156800
2004-09-08	29.36	29.38	29.08	29.27	238200
2004-09-09	29.32	29.38	29.10	29.30	219100
2004-09-10	29.30	29.35	29.04	29.34	88400
2004-09-13	29.30	29.30	29.14	29.17	113200
2004-09-14	29.14	29.17	28.97	29.00	99500
2004-09-15	28.97	29.20	28.94	29.08	154300
2004-09-16	29.15	29.56	29.14	29.49	100500
2004-09-17	29.95	29.95	29.37	29.61	405600
2004-09-20	29.61	29.69	29.45	29.65	112400
2004-09-21	29.75	29.75	29.41	29.44	238600
2004-09-22	29.44	29.44	28.93	28.93	201700
2004-09-23	28.98	29.09	28.76	28.90	144900
2004-09-24	29.00	29.05	28.81	28.90	96000
2004-09-27	28.90	28.93	28.66	28.85	161100
2004-09-28	28.77	29.20	28.77	29.17	108500
2004-09-29	29.00	29.30	28.84	29.02	112300
2004-09-30	29.02	29.24	28.85	29.06	129800
2004-10-01	29.11	29.75	29.05	29.72	224500
2004-10-04	29.82	30.16	29.70	30.05	247700
2004-10-05	30.17	30.46	29.95	30.23	163400
2004-10-06	30.23	30.38	30.13	30.25	132900
2004-10-07	30.25	30.28	29.92	30.17	166500
2004-10-08	30.07	30.45	30.07	30.40	196100
2004-10-11	30.30	30.48	30.26	30.40	99400
2004-10-12	30.30	30.94	30.28	30.69	161400
2004-10-13	30.59	30.62	29.98	30.33	195000
2004-10-14	30.17	30.53	30.02	30.26	112700
2004-10-15	30.27	30.74	30.15	30.64	124000
2004-10-18	30.89	30.89	30.32	30.56	169700
2004-10-19	30.65	30.65	29.96	30.15	200300
2004-10-20	30.17	30.32	29.93	30.27	138600
2004-10-21	30.37	30.37	29.91	30.34	146700
2004-10-22	30.18	30.37	29.97	30.20	121700
2004-10-25	30.10	30.73	30.10	30.73	157800
2004-10-26	30.73	31.34	30.27	31.14	186200
2004-10-27	31.00	31.50	31.00	31.30	149700
2004-10-28	31.25	31.25	30.75	31.10	200000
2004-10-29	30.95	31.17	30.75	30.98	178700
2004-11-01	30.80	31.69	30.75	31.68	189400
2004-11-02	31.80	31.80	30.88	30.91	184400
2004-11-03	31.04	31.68	30.78	31.68	171500
2004-11-04	31.67	32.25	31.34	32.25	139800
2004-11-05	32.45	32.48	31.80	32.20	203300
2004-11-08	32.05	32.24	31.92	31.99	149300
2004-11-09	31.84	32.11	31.53	32.00	117100
2004-11-10	31.85	32.21	31.83	31.97	98800
2004-11-11	32.25	32.34	32.00	32.18	124500
2004-11-12	32.25	32.59	31.96	32.58	85200
2004-11-15	32.60	32.60	32.15	32.50	78600
2004-11-16	32.40	32.57	32.20	32.38	126700
2004-11-17	32.39	32.79	32.30	32.50	165500
2004-11-18	32.35	32.65	32.06	32.24	117400
2004-11-19	32.24	32.25	31.70	32.00	96300
2004-11-22	31.85	32.80	31.85	32.79	99900
2004-11-23	32.64	32.64	32.15	32.50	193800
2004-11-24	32.70	32.77	32.52	32.68	134900
2004-11-26	32.79	32.92	32.75	32.80	68700
2004-11-29	32.95	32.95	32.11	32.52	251300
2004-11-30	32.49	32.65	32.13	32.22	242000
2004-12-01	32.32	32.70	32.01	32.53	246000
2004-12-02	32.32	32.66	31.94	32.03	166100
2004-12-03	31.83	32.41	31.83	31.87	147200
2004-12-06	32.00	32.03	31.29	31.55	358600
2004-12-07	30.50	31.40	30.45	30.66	376000
2004-12-08	30.54	30.79	30.36	30.37	485300
2004-12-09	30.37	30.37	29.98	30.15	495800
2004-12-10	30.00	30.39	29.75	30.20	1446300
2004-12-13	30.25	30.87	30.12	30.87	672600
2004-12-14	30.68	30.96	30.58	30.73	311600
2004-12-15	30.75	31.04	30.47	31.00	231100
2004-12-16	30.77	31.06	30.70	30.86	274000
2004-12-17	30.73	31.40	30.66	31.40	269000
2004-12-20	31.40	31.48	30.91	30.92	185700
2004-12-21	30.87	30.91	30.54	30.80	224800
2004-12-22	30.75	31.15	30.70	30.82	203500
2004-12-23	30.81	30.95	30.34	30.44	258000
2004-12-27	30.43	30.66	30.06	30.26	305800
2004-12-28	30.26	30.77	30.26	30.77	321300
2004-12-29	30.65	30.88	30.33	30.51	127900
2004-12-30	30.61	30.90	30.61	30.86	148900
2004-12-31	30.78	30.88	30.44	30.57	325000
2005-01-03	30.58	30.64	29.89	30.00	238000
2005-01-04	30.20	30.22	29.64	29.74	355800
2005-01-05	29.65	29.71	29.32	29.36	247500
2005-01-06	29.41	29.57	29.18	29.40	280600
2005-01-07	29.55	29.71	29.39	29.39	277500
2005-01-10	29.33	29.77	29.29	29.71	602900
2005-01-11	29.60	29.98	29.58	29.82	325300
2005-01-12	29.76	29.94	29.53	29.86	257800
2005-01-13	29.80	29.99	29.53	29.63	176500
2005-01-14	29.73	30.15	29.66	29.98	200000
2005-01-18	29.90	30.09	29.64	30.04	293000
2005-01-19	30.00	30.14	29.63	29.68	364700
2005-01-20	29.59	29.76	29.41	29.75	346500
2005-01-21	29.63	29.96	29.63	29.80	220100
2005-01-24	29.81	30.30	29.76	30.05	256200
2005-01-25	30.15	30.20	29.61	29.78	194600
2005-01-26	29.76	30.10	29.71	30.00	122000
2005-01-27	30.00	30.15	29.75	29.93	122800
2005-01-28	30.00	30.01	29.55	29.74	190900
2005-01-31	29.95	30.29	29.95	30.29	201900
2005-02-01	30.29	30.36	29.94	30.11	173600
2005-02-02	30.12	30.20	29.97	30.04	168700
2005-02-03	29.79	29.88	29.62	29.68	592100
2005-02-04	29.65	30.25	29.65	30.25	172200
2005-02-07	30.15	30.39	29.98	30.04	75000
2005-02-08	29.89	30.12	29.78	29.89	112500
2005-02-09	30.02	30.10	29.71	29.81	229600
2005-02-10	29.80	29.86	29.69	29.80	155500
2005-02-11	29.70	29.90	29.56	29.75	187500
2005-02-14	29.73	29.91	29.72	29.91	167300
2005-02-15	29.91	30.55	29.81	30.53	333500
2005-02-16	30.45	30.46	29.94	30.31	321500
2005-02-17	30.28	30.30	29.59	29.72	249800
2005-02-18	29.73	29.78	28.75	29.09	348600
2005-02-22	28.89	28.89	28.10	28.24	314500
2005-02-23	28.28	28.50	28.11	28.17	181800
2005-02-24	28.11	28.51	28.05	28.44	211100
2005-02-25	28.50	28.97	28.30	28.90	230800
2005-02-28	28.86	29.02	28.85	28.91	278100
2005-03-01	29.18	29.22	28.98	29.04	230500
2005-03-02	28.94	29.25	28.78	29.00	152200
2005-03-03	28.97	29.03	28.55	28.85	186800
2005-03-04	28.99	29.15	28.91	29.01	195300
2005-03-07	29.13	29.50	29.13	29.32	254000
2005-03-08	29.32	29.32	28.97	29.13	336100
2005-03-09	29.00	29.01	28.46	28.61	312900
2005-03-10	28.50	28.89	28.46	28.81	327500
2005-03-11	28.85	28.99	28.54	28.60	217000
2005-03-14	28.52	29.00	28.52	28.85	227500
2005-03-15	28.90	28.95	28.65	28.70	225400
2005-03-16	28.65	28.85	28.38	28.41	241400
2005-03-17	28.51	28.58	28.36	28.45	134400
2005-03-18	28.70	28.71	28.14	28.35	343300
2005-03-21	28.20	28.49	28.10	28.34	134300
2005-03-22	28.47	28.53	27.67	27.80	238400
2005-03-23	27.70	27.87	27.32	27.73	340500
2005-03-24	27.65	28.00	27.62	27.90	294700
2005-03-28	27.92	28.20	27.75	28.00	293100
2005-03-29	27.90	28.44	27.76	27.86	283000
2005-03-30	28.00	28.23	27.92	28.15	111300
2005-03-31	28.03	28.39	28.02	28.37	213400
2005-04-01	28.37	28.59	27.26	28.14	263300
2005-04-04	28.05	28.50	27.85	28.45	312200
2005-04-05	28.42	28.55	28.12	28.40	237100
2005-04-06	28.57	28.57	28.07	28.22	261800
2005-04-07	28.12	28.38	27.95	28.23	90200
2005-04-08	28.20	28.28	28.01	28.10	246900
2005-04-11	28.16	28.18	27.89	28.06	134200
2005-04-12	28.05	28.32	27.54	28.18	304600
2005-04-13	28.10	28.10	27.48	27.61	383300
2005-04-14	27.60	27.75	27.20	27.23	154600
2005-04-15	27.24	27.24	26.64	26.80	407500
2005-04-18	26.90	27.19	26.50	27.04	183700
2005-04-19	27.04	27.14	26.71	27.02	364700
2005-04-20	26.92	26.97	26.28	26.60	548400
2005-04-21	26.85	27.00	26.38	26.88	356400
2005-04-22	26.88	27.05	26.75	26.92	205900
2005-04-25	27.02	27.25	26.90	27.23	121600
2005-04-26	27.25	27.32	26.69	26.88	242700
2005-04-27	26.88	27.26	26.51	27.04	234100
2005-04-28	27.01	27.07	26.60	26.65	218800
2005-04-29	26.75	27.09	26.61	26.98	173100
2005-05-02	27.02	27.19	26.77	27.09	263100
2005-05-03	26.71	26.93	26.55	26.78	270200
2005-05-04	26.65	27.01	26.65	26.90	216800
2005-05-05	26.75	27.13	26.42	26.75	365700
2005-05-06	26.70	26.92	26.45	26.80	208100
2005-05-09	26.81	27.10	26.51	27.10	210200
2005-05-10	26.90	27.05	26.71	26.84	169500
2005-05-11	26.98	26.98	26.52	26.77	153300
2005-05-12	26.88	26.96	26.53	26.53	235900
2005-05-13	26.54	26.76	26.22	26.65	345300
2005-05-16	26.68	27.10	26.65	27.05	324300
2005-05-17	27.00	27.47	26.93	27.41	253200
2005-05-18	27.40	27.80	27.34	27.71	192900
2005-05-19	27.75	27.85	27.36	27.60	133800
2005-05-20	27.66	27.84	27.46	27.76	109200
2005-05-23	27.74	27.95	27.55	27.62	143300
2005-05-24	27.52	27.89	27.52	27.82	190100
2005-05-25	27.84	27.84	27.52	27.65	226400
2005-05-26	27.78	28.17	27.65	28.17	136400
2005-05-27	28.10	28.44	28.01	28.35	171200
2005-05-31	28.40	28.51	28.25	28.32	194600
2005-06-01	28.33	28.99	28.33	28.80	182600
2005-06-02	28.85	29.19	28.77	28.95	248200
2005-06-03	28.98	29.24	28.75	28.81	141900
2005-06-06	28.78	29.07	28.69	29.03	104800
2005-06-07	29.04	29.54	29.04	29.21	210700
2005-06-08	29.25	29.52	29.23	29.35	190000
2005-06-09	29.25	29.54	29.10	29.45	189500
2005-06-10	29.43	29.63	29.29	29.50	175900
2005-06-13	29.38	29.95	29.29	29.91	254300
2005-06-14	29.85	29.91	29.63	29.71	276200
2005-06-15	29.75	29.79	29.46	29.78	184800
2005-06-16	29.70	29.92	29.55	29.92	67800
2005-06-17	29.99	30.10	29.80	29.92	304600
2005-06-20	29.80	30.05	29.78	29.94	79600
2005-06-21	29.94	30.00	29.75	29.81	109400
2005-06-22	29.91	30.19	29.88	30.13	137000
2005-06-23	29.99	30.39	29.95	30.32	209000
2005-06-24	30.34	30.37	29.82	30.00	174200
2005-06-27	29.93	30.35	29.85	30.27	143400
2005-06-28	30.39	30.65	30.30	30.63	165900
2005-06-29	30.66	30.72	30.37	30.50	136100
2005-06-30	30.58	30.80	30.52	30.63	200600
2005-07-01	30.69	31.15	30.49	31.14	205500
2005-07-05	31.06	31.45	30.95	31.44	246900
2005-07-06	31.31	31.49	30.89	30.94	172600
2005-07-07	30.53	31.10	30.53	30.99	135700
2005-07-08	30.99	31.56	30.95	31.45	138500
2005-07-11	31.50	32.00	31.25	32.00	170800
2005-07-12	31.97	32.05	31.65	31.90	170800
2005-07-13	31.80	31.97	31.61	31.79	166600
2005-07-14	31.95	31.95	31.27	31.40	200400
2005-07-15	31.25	31.41	31.15	31.30	166900
2005-07-18	31.24	31.41	31.19	31.29	85500
2005-07-19	31.36	31.39	30.97	31.25	109400
2005-07-20	31.15	31.49	31.02	31.45	132100
2005-07-21	31.49	31.49	30.65	30.77	248900
2005-07-22	30.82	31.43	30.72	31.43	192600
2005-07-25	31.42	31.58	31.04	31.12	108700
2005-07-26	31.21	31.50	31.05	31.20	110100
2005-07-27	31.25	31.39	31.00	31.30	148600
2005-07-28	31.43	31.55	31.00	31.42	202200
2005-07-29	31.41	31.60	31.29	31.45	165700
2005-08-01	31.47	31.56	31.04	31.11	121900
2005-08-02	31.14	31.39	31.01	31.37	164200
2005-08-03	31.14	31.23	30.80	30.97	124700
2005-08-04	30.20	30.47	30.03	30.40	274600
2005-08-05	30.20	30.25	29.46	29.80	325500
2005-08-08	29.80	29.95	29.13	29.38	283500
2005-08-09	29.42	29.53	28.80	29.30	295900
2005-08-10	29.40	29.74	28.75	28.98	232100
2005-08-11	29.01	29.57	29.01	29.54	198000
2005-08-12	29.45	29.58	28.95	29.32	158000
2005-08-15	29.45	29.87	29.38	29.74	229500
2005-08-16	29.55	29.69	29.17	29.19	169000
2005-08-17	29.11	29.49	28.92	29.26	135900
2005-08-18	29.11	29.42	29.02	29.26	114300
2005-08-19	29.27	29.38	29.20	29.33	59700
2005-08-22	29.38	29.62	29.33	29.57	68200
2005-08-23	29.61	30.00	29.50	29.70	208700
2005-08-24	29.66	30.19	29.41	29.55	140300
2005-08-25	29.61	29.93	29.55	29.88	111400
2005-08-26	29.86	29.86	29.47	29.75	96100
2005-08-29	29.60	30.14	29.40	30.14	149200
2005-08-30	29.96	30.20	29.75	30.14	140000
2005-08-31	30.24	30.71	29.87	30.70	194500
2005-09-01	30.57	31.01	30.45	30.79	258100
2005-09-02	30.88	31.10	30.62	30.86	298100
2005-09-06	30.95	31.36	30.86	31.19	192400
2005-09-07	31.09	31.19	30.93	31.16	97900
2005-09-08	31.02	31.08	30.80	30.91	128600
2005-09-09	30.96	31.37	30.91	31.34	197000
2005-09-12	31.32	31.70	31.15	31.61	207100
2005-09-13	31.43	31.43	31.03	31.05	172000
2005-09-14	31.14	31.27	30.92	31.02	135700
2005-09-15	31.03	31.25	30.88	31.07	98200
2005-09-16	31.19	31.34	30.93	31.30	385900
2005-09-19	31.32	31.39	31.08	31.26	131900
2005-09-20	31.48	31.49	30.73	30.75	167300
2005-09-21	30.55	30.75	30.22	30.35	193100
2005-09-22	30.45	30.45	29.80	29.94	273900
2005-09-23	30.05	30.15	29.84	29.93	152500
2005-09-26	30.05	30.32	29.85	30.02	173000
2005-09-27	29.98	30.43	29.57	30.15	153200
2005-09-28	30.27	30.41	29.76	30.03	141500
2005-09-29	30.05	30.42	29.88	30.22	461200
2005-09-30	30.24	30.26	29.93	30.13	110000
2005-10-03	30.30	30.72	30.23	30.59	178300
2005-10-04	30.55	31.09	30.22	30.34	229400
2005-10-05	30.22	30.32	29.17	29.18	217100
2005-10-06	29.23	29.49	28.82	29.17	402900
2005-10-07	29.18	29.40	28.96	29.29	176900
2005-10-10	29.17	29.25	28.80	29.14	218400
2005-10-11	29.18	29.44	28.70	28.75	260200
2005-10-12	28.60	28.98	28.15	28.47	319400
2005-10-13	28.29	28.52	27.59	28.40	421500
2005-10-14	28.65	28.72	27.85	28.49	214100
2005-10-17	28.37	28.82	28.17	28.40	153000
2005-10-18	28.44	28.57	28.00	28.00	179400
2005-10-19	28.00	28.45	27.62	28.44	226400
2005-10-20	28.27	28.64	27.46	27.79	192100
2005-10-21	27.85	28.37	27.68	28.14	181000
2005-10-24	28.17	28.93	28.15	28.90	221700
2005-10-25	28.79	29.25	27.81	28.69	677100
2005-10-26	28.68	29.03	28.30	28.46	264300
2005-10-27	28.50	28.61	28.10	28.11	188300
2005-10-28	28.32	28.73	28.30	28.53	249300
2005-10-31	28.73	29.15	28.63	28.87	278300
2005-11-01	28.82	28.91	28.42	28.86	328300
2005-11-02	28.76	29.55	28.70	29.55	404600
2005-11-03	29.50	29.70	29.01	29.14	449300
2005-11-04	29.17	29.31	28.68	28.92	147700
2005-11-07	28.93	29.16	28.57	28.81	178700
2005-11-08	28.57	28.81	28.44	28.58	259400
2005-11-09	28.66	28.95	28.42	28.69	382900
2005-11-10	28.56	28.87	27.98	28.81	541700
2005-11-11	28.71	28.71	28.27	28.55	136800
2005-11-14	28.59	28.64	28.13	28.23	205300
2005-11-15	28.18	28.41	27.88	27.97	682400
2005-11-16	27.92	28.20	27.92	28.17	306400
2005-11-17	28.34	28.71	28.34	28.59	211100
2005-11-18	28.90	28.92	28.37	28.78	120000
2005-11-21	28.68	28.95	28.58	28.89	109400
2005-11-22	28.71	28.97	28.59	28.93	169500
2005-11-23	28.77	29.13	28.68	28.90	113000
2005-11-25	28.97	29.08	28.73	28.83	79500
2005-11-28	28.81	28.95	28.49	28.63	164200
2005-11-29	28.83	29.00	28.57	28.65	115500
2005-11-30	28.77	28.84	28.45	28.56	216500
2005-12-01	28.74	29.12	28.72	28.99	204700
2005-12-02	28.88	29.08	28.69	29.07	131900
2005-12-05	29.02	29.42	28.84	29.17	367200
2005-12-06	29.27	29.42	29.06	29.10	180500
2005-12-07	29.03	29.28	28.73	28.84	118400
2005-12-08	28.88	29.23	28.57	28.84	254800
2005-12-09	28.95	29.39	28.81	29.20	324600
2005-12-12	29.39	29.49	29.04	29.19	347100
2005-12-13	29.14	29.48	29.01	29.40	173600
2005-12-14	29.55	29.80	29.42	29.66	102200
2005-12-15	29.66	29.72	29.10	29.39	377200
2005-12-16	29.43	29.48	29.14	29.31	350000
2005-12-19	29.17	29.26	28.95	29.14	171900
2005-12-20	29.14	29.43	28.94	29.28	168500
2005-12-21	29.33	29.57	29.19	29.35	234900
2005-12-22	29.44	29.57	29.24	29.54	114100
2005-12-23	29.65	29.90	29.58	29.71	173400
2005-12-27	29.80	29.80	29.45	29.57	156600
2005-12-28	29.52	29.70	29.52	29.61	179800
2005-12-29	29.56	29.73	29.42	29.42	170100
2005-12-30	29.31	29.50	29.03	29.30	225800
2006-01-03	29.43	29.98	28.97	29.88	266800
2006-01-04	29.87	30.13	29.66	30.08	248200
2006-01-05	30.08	30.31	30.00	30.21	274400
2006-01-06	30.38	30.48	30.05	30.19	188200
2006-01-09	30.11	30.68	30.11	30.63	254500
2006-01-10	30.93	30.93	30.61	30.87	278600
2006-01-11	30.88	30.99	30.70	30.97	211000
2006-01-12	30.98	31.43	30.84	31.10	291200
2006-01-13	31.18	31.44	31.04	31.41	133300
2006-01-17	31.16	31.33	30.86	31.18	200700
2006-01-18	31.04	31.30	30.86	31.12	141700
2006-01-19	31.13	31.75	30.87	31.70	238500
2006-01-20	31.81	31.81	31.49	31.57	297300
2006-01-23	31.67	31.90	31.55	31.80	279900
2006-01-24	31.86	32.00	31.60	31.99	335600
2006-01-25	31.99	32.10	31.63	31.92	258400
2006-01-26	31.99	32.28	31.92	32.28	321300
2006-01-27	32.33	32.45	31.95	32.11	272200
2006-01-30	32.05	32.08	31.49	31.64	260100
2006-01-31	31.63	31.84	31.33	31.66	220300
2006-02-01	31.73	31.84	31.50	31.72	145100
2006-02-02	31.43	31.50	30.65	30.91	294700
2006-02-03	30.86	31.10	30.66	30.91	178600
2006-02-06	30.98	31.00	30.67	30.98	207100
2006-02-07	30.98	31.00	30.66	30.75	235300
2006-02-08	30.89	31.01	30.50	31.00	208800
2006-02-09	31.40	31.47	31.00	31.13	219400
2006-02-10	31.13	31.37	30.86	31.26	199000
2006-02-13	31.34	31.87	31.23	31.82	437700
2006-02-14	31.92	32.12	31.51	31.86	315100
2006-02-15	31.89	32.08	31.65	31.73	208400
2006-02-16	31.92	32.10	31.57	32.08	205300
2006-02-17	32.18	32.59	32.01	32.50	315100
2006-02-21	32.60	32.73	32.19	32.52	280700
2006-02-22	32.53	32.79	32.44	32.60	251600
2006-02-23	32.61	32.61	32.14	32.35	430600
2006-02-24	32.34	32.72	32.20	32.68	307200
2006-02-27	32.81	33.28	32.70	33.18	355000
2006-02-28	33.16	33.21	32.53	32.94	597300
2006-03-01	32.94	33.10	32.44	32.54	510800
2006-03-02	32.50	32.55	31.89	32.00	408000
2006-03-03	31.96	32.23	31.60	31.69	316900
2006-03-06	30.74	31.83	30.74	31.13	271100
2006-03-07	31.14	31.37	30.84	31.10	243200
2006-03-08	31.04	31.52	30.70	31.36	201700
2006-03-09	31.36	31.59	31.12	31.31	170900
2006-03-10	31.45	31.75	31.11	31.68	202600
2006-03-13	31.65	31.88	31.61	31.84	157600
2006-03-14	31.75	32.08	31.58	32.05	170300
2006-03-15	31.97	32.52	31.80	32.47	175000
2006-03-16	32.55	32.70	32.46	32.63	117500
2006-03-17	32.72	32.77	32.27	32.38	455000
2006-03-20	32.35	32.48	31.85	31.99	180800
2006-03-21	31.94	32.02	31.41	31.54	145900
2006-03-22	31.59	32.05	31.34	31.95	159500
2006-03-23	31.85	31.96	31.56	31.94	175700
2006-03-24	32.01	32.16	31.76	32.10	155400
2006-03-27	32.06	32.13	31.75	31.86	75000
2006-03-28	31.88	32.18	31.63	31.73	141200
2006-03-29	31.81	32.42	31.78	32.15	339500
2006-03-30	32.00	32.33	31.93	32.31	490000
2006-03-31	32.48	32.62	32.20	32.52	330500
2006-04-03	32.60	32.95	32.18	32.31	329000
2006-04-04	32.22	32.94	32.00	32.71	271200
2006-04-05	32.71	32.95	32.34	32.83	241900
2006-04-06	32.77	32.80	32.28	32.62	165200
2006-04-07	32.80	32.88	32.15	32.43	523200
2006-04-10	32.58	32.90	32.43	32.68	235600
2006-04-11	32.84	32.94	32.49	32.58	391300
2006-04-12	32.68	32.89	32.55	32.75	307100
2006-04-13	32.65	32.75	32.47	32.58	119900
2006-04-17	33.00	33.00	32.30	32.66	214200
2006-04-18	32.85	33.47	32.74	33.13	341100
2006-04-19	33.22	33.63	33.13	33.63	181500
2006-04-20	33.62	33.86	33.24	33.50	394300
2006-04-21	33.72	33.76	33.05	33.43	231800
2006-04-24	33.43	33.43	32.93	33.39	254300
2006-04-25	33.46	33.50	33.04	33.34	241900
2006-04-26	33.23	33.70	33.02	33.07	191200
2006-04-27	33.08	33.73	32.78	33.35	297800
2006-04-28	33.24	34.18	33.00	34.05	393400
2006-05-01	34.10	34.36	33.76	33.83	205200
2006-05-02	33.86	34.25	33.67	34.19	208500
2006-05-03	33.91	34.44	33.70	34.22	223800
2006-05-04	34.12	34.77	34.02	34.69	227100
2006-05-05	34.80	35.20	34.71	34.97	174400
2006-05-08	34.89	35.05	34.70	34.86	112700
2006-05-09	34.96	34.97	34.51	34.62	240700
2006-05-10	34.67	34.90	34.41	34.69	278200
2006-05-11	34.61	34.61	33.70	33.76	276700
2006-05-12	33.57	33.84	33.41	33.50	242700
2006-05-15	33.32	33.66	33.08	33.50	314600
2006-05-16	33.46	33.68	33.23	33.36	207900
2006-05-17	33.07	33.50	32.60	32.72	278500
2006-05-18	32.94	33.05	32.65	32.78	251600
2006-05-19	32.70	33.33	32.54	33.01	255100
2006-05-22	32.95	33.59	32.79	33.30	341400
2006-05-23	33.44	33.55	32.66	32.67	216000
2006-05-24	32.78	33.29	32.27	33.07	361500
2006-05-25	33.32	33.64	33.08	33.64	211400
2006-05-26	33.64	33.84	33.48	33.66	206300
2006-05-30	33.46	33.66	32.91	32.97	151100
2006-05-31	33.15	33.70	33.09	33.41	281700
2006-06-01	33.47	34.28	33.39	34.27	334400
2006-06-02	34.47	34.85	34.08	34.61	358300
2006-06-05	34.46	34.77	33.76	33.82	266800
2006-06-06	33.90	34.07	33.33	33.91	268700
2006-06-07	33.93	34.33	33.60	33.74	208500
2006-06-08	33.54	34.42	33.40	34.29	296200
2006-06-09	34.29	34.72	34.10	34.45	259900
2006-06-12	34.47	34.73	34.15	34.26	217100
2006-06-13	34.07	34.53	33.40	33.51	335100
2006-06-14	33.45	33.68	33.08	33.45	217900
2006-06-15	33.55	34.12	33.44	34.00	237600
2006-06-16	33.96	34.15	33.47	33.90	649500
2006-06-19	34.00	34.00	33.20	33.27	193000
2006-06-20	33.25	33.63	33.00	33.16	185300
2006-06-21	33.06	33.71	33.06	33.40	171600
2006-06-22	33.36	33.63	33.03	33.29	234400
2006-06-23	33.23	33.65	33.10	33.38	209600
2006-06-26	33.57	33.80	33.47	33.80	204000
2006-06-27	33.89	34.06	33.40	33.54	176400
2006-06-28	33.50	33.93	33.24	33.68	305800
2006-06-29	33.96	34.25	33.64	34.00	406100
2006-06-30	34.16	34.30	33.93	34.29	313300
2006-07-03	34.49	34.50	34.12	34.45	126600
2006-07-05	34.45	34.49	34.02	34.13	206600
2006-07-06	34.23	34.44	34.00	34.41	202200
2006-07-07	34.41	34.90	34.30	34.58	284600
2006-07-10	34.76	35.07	34.71	35.06	196700
2006-07-11	34.96	35.48	34.87	35.48	191000
2006-07-12	35.37	35.48	35.01	35.31	310600
2006-07-13	35.17	35.45	34.89	35.02	205500
2006-07-14	34.95	35.14	34.64	34.84	304200
2006-07-17	34.68	35.00	34.62	34.67	165700
2006-07-18	34.70	35.00	34.53	34.94	237200
2006-07-19	34.85	35.66	34.73	35.39	424000
2006-07-20	35.49	35.71	35.19	35.61	302100
2006-07-21	35.43	36.27	35.37	36.08	661000
2006-07-24	36.10	36.60	36.09	36.57	481600
2006-07-25	36.69	37.26	36.62	37.18	657900
2006-07-26	37.12	37.38	36.84	37.11	412200
2006-07-27	37.11	37.47	36.54	36.63	343000
2006-07-28	36.80	37.18	36.75	37.05	297000
2006-07-31	37.03	37.31	36.71	37.28	402900
2006-08-01	37.05	37.44	36.70	37.23	446600
2006-08-02	37.31	37.49	36.93	37.14	212500
2006-08-03	36.74	37.05	36.57	36.80	288300
2006-08-04	37.05	37.20	36.45	36.74	306600
2006-08-07	36.54	36.87	36.04	36.30	290400
2006-08-08	36.45	36.92	36.20	36.82	395100
2006-08-09	36.98	36.99	36.27	36.68	637900
2006-08-10	36.50	37.12	36.38	36.93	943000
2006-08-11	36.89	36.89	36.55	36.74	255500
2006-08-14	36.90	37.36	36.65	37.08	653500
2006-08-15	37.40	37.64	37.17	37.50	482900
2006-08-16	37.59	37.95	37.41	37.61	405800
2006-08-17	37.63	38.02	37.40	37.69	421500
2006-08-18	37.83	38.16	37.59	37.94	529500
2006-08-21	37.79	38.15	37.78	37.89	289300
2006-08-22	37.85	38.15	37.79	38.13	317800
2006-08-23	38.13	38.28	37.34	37.42	271700
2006-08-24	37.62	37.69	37.32	37.62	249700
2006-08-25	37.60	37.86	37.40	37.45	200000
2006-08-28	37.37	37.96	37.37	37.84	218200
2006-08-29	37.88	38.39	37.77	38.33	434300
2006-08-30	38.35	38.53	38.06	38.21	332700
2006-08-31	38.35	38.58	38.26	38.42	195000
2006-09-01	38.52	38.59	38.25	38.26	155400
2006-09-05	38.31	38.43	37.93	38.12	216600
2006-09-06	37.79	37.92	37.30	37.55	243300
2006-09-07	37.40	37.66	37.27	37.58	367400
2006-09-08	37.58	37.81	37.46	37.80	286300
2006-09-11	37.78	38.20	37.53	38.15	325100
2006-09-12	38.25	38.25	37.84	38.00	326700
2006-09-13	38.02	38.10	37.68	38.01	254600
2006-09-14	37.88	38.20	37.88	38.13	258100
2006-09-15	38.33	38.47	38.11	38.30	497200
2006-09-18	38.20	38.34	37.87	38.03	178300
2006-09-19	37.92	38.20	37.77	38.01	389800
2006-09-20	38.06	38.60	38.00	38.48	427500
2006-09-21	38.44	38.44	37.70	37.98	294600
2006-09-22	37.90	38.07	37.62	37.96	256600
2006-09-25	37.99	38.70	37.83	38.42	208100
2006-09-26	38.33	38.65	38.05	38.40	282300
2006-09-27	38.35	38.75	38.32	38.64	256100
2006-09-28	38.61	38.81	38.24	38.35	382600
2006-09-29	38.35	38.49	37.80	37.81	289300
2006-10-02	37.73	38.37	37.61	38.04	197000
2006-10-03	38.11	38.85	38.08	38.61	469000
2006-10-04	38.49	38.95	38.45	38.95	274800
2006-10-05	38.82	39.16	38.78	38.93	355900
2006-10-06	38.68	38.81	38.46	38.59	177400
2006-10-09	38.48	38.58	38.10	38.48	184600
2006-10-10	38.41	38.65	38.25	38.61	157700
2006-10-11	38.45	38.97	38.38	38.58	255600
2006-10-12	38.63	38.90	38.45	38.85	197900
2006-10-13	38.84	39.01	38.75	38.86	115500
2006-10-16	38.78	39.14	38.72	39.05	123900
2006-10-17	38.81	39.27	38.81	39.13	221800
2006-10-18	39.17	39.57	39.17	39.42	182000
2006-10-19	39.29	39.98	39.22	39.83	232400
2006-10-20	39.83	39.83	39.43	39.67	218600
2006-10-23	39.54	39.86	39.30	39.85	214800
2006-10-24	39.72	39.90	39.42	39.66	226100
2006-10-25	39.53	39.98	39.53	39.87	301500
2006-10-26	39.98	40.17	39.65	40.12	211300
2006-10-27	39.95	40.15	39.51	39.60	267200
2006-10-30	39.41	39.92	39.27	39.43	271700
2006-10-31	39.41	39.57	39.20	39.43	197700
2006-11-01	39.05	39.60	39.05	39.36	441700
2006-11-02	38.86	38.94	38.32	38.55	350700
2006-11-03	38.48	38.70	38.03	38.11	326500
2006-11-06	38.18	38.75	38.18	38.62	364200
2006-11-07	38.72	38.95	38.60	38.75	323300
2006-11-08	38.74	39.30	38.64	39.17	241900
2006-11-09	39.25	39.29	38.86	38.93	223500
2006-11-10	38.97	39.21	38.74	39.20	231500
2006-11-13	39.01	39.23	38.92	39.22	260600
2006-11-14	39.22	39.69	38.96	39.69	217300
2006-11-15	39.61	39.69	39.34	39.48	199000
2006-11-16	39.56	39.89	39.40	39.69	242300
2006-11-17	39.69	39.73	39.11	39.53	280000
2006-11-20	39.42	39.83	39.32	39.75	302800
2006-11-21	39.72	39.80	39.52	39.67	236900
2006-11-22	39.67	39.84	39.62	39.78	158100
2006-11-24	39.64	39.97	39.53	39.85	62600
2006-11-27	39.61	39.63	38.96	39.04	271100
2006-11-28	39.02	39.70	38.87	39.68	309400
2006-11-29	39.78	40.12	39.75	40.07	256000
2006-11-30	39.98	40.15	39.70	39.99	267100
2006-12-01	39.81	39.96	39.15	39.49	299400
2006-12-04	39.44	39.94	39.44	39.70	311300
2006-12-05	39.72	39.91	39.60	39.70	172500
2006-12-06	39.60	39.66	39.05	39.10	247800
2006-12-07	39.08	39.10	38.73	38.83	263000
2006-12-08	38.76	39.01	38.48	38.75	169500
2006-12-11	38.67	39.03	38.63	38.94	204700
2006-12-12	38.98	39.19	38.81	39.08	169600
2006-12-13	39.20	39.44	39.09	39.26	343000
2006-12-14	39.25	39.74	39.25	39.36	211400
2006-12-15	39.36	39.62	39.16	39.16	355000
2006-12-18	39.27	39.29	38.35	38.75	243300
2006-12-19	38.65	39.17	38.57	39.00	254900
2006-12-20	38.96	39.25	38.94	38.99	268400
2006-12-21	38.96	39.25	38.55	38.78	276400
2006-12-22	38.73	38.91	38.35	38.81	131200
2006-12-26	38.74	39.25	38.74	39.18	180800
2006-12-27	39.34	39.71	39.17	39.51	216700
2006-12-28	39.46	39.49	39.19	39.25	197400
2006-12-29	39.10	39.21	38.53	38.65	141800
2007-01-03	38.81	39.19	38.58	38.94	282800
2007-01-04	38.83	39.16	38.59	39.09	190600
2007-01-05	38.89	38.89	37.92	38.02	208200
2007-01-08	37.99	38.21	37.58	38.20	291400
2007-01-09	38.15	38.49	37.69	38.42	292800
2007-01-10	38.22	38.62	38.12	38.60	291800
2007-01-11	38.60	39.17	38.26	38.89	334300
2007-01-12	38.80	38.95	38.13	38.19	221500
2007-01-16	38.24	38.60	37.78	37.85	213500
2007-01-17	37.71	37.92	37.52	37.58	160000
2007-01-18	37.63	37.69	37.06	37.13	305500
2007-01-19	36.93	37.41	36.76	37.22	411100
2007-01-22	37.17	37.23	36.88	36.97	337300
2007-01-23	36.88	37.02	36.55	36.66	399100
2007-01-24	36.77	36.91	36.53	36.65	486300
2007-01-25	36.58	36.76	36.38	36.58	323800
2007-01-26	36.60	36.75	36.38	36.65	186800
2007-01-29	36.63	37.19	36.62	36.96	347400
2007-01-30	37.04	37.29	36.91	37.07	151800
2007-01-31	36.96	37.16	36.74	36.95	395700
2007-02-01	36.75	37.04	36.69	37.02	305000
2007-02-02	37.00	37.23	36.85	37.05	303600
2007-02-05	36.93	37.27	36.78	37.25	215000
2007-02-06	37.20	37.38	37.00	37.38	306700
2007-02-07	37.35	37.55	37.02	37.49	414600
2007-02-08	37.39	37.93	37.38	37.79	162900
2007-02-09	37.74	37.98	37.27	37.59	223300
2007-02-12	37.57	37.82	37.39	37.76	207300
2007-02-13	37.77	38.07	37.63	38.07	195382
2007-02-14	38.05	38.39	37.62	37.72	348650
2007-02-15	37.65	37.66	36.28	36.42	609500
2007-02-16	35.42	35.80	35.25	35.60	919400
2007-02-20	35.63	35.90	34.92	35.80	441700
2007-02-21	35.49	35.52	35.03	35.27	691100
2007-02-22	35.22	35.27	34.80	35.18	349300
2007-02-23	35.11	35.16	34.72	34.94	300300
2007-02-26	35.12	35.37	34.71	34.87	383252
2007-02-27	33.34	34.58	33.34	33.70	718000
2007-02-28	34.30	35.13	33.90	34.77	856700
2007-03-01	34.48	35.06	34.15	34.83	376200
2007-03-02	34.62	34.74	33.86	33.92	301300
2007-03-05	33.53	33.85	32.91	32.94	531200
2007-03-06	33.17	33.81	32.97	33.22	367400
2007-03-07	33.21	33.34	32.82	33.04	370500
2007-03-08	33.21	33.37	32.84	33.00	254000
2007-03-09	33.18	33.37	32.92	33.11	264500
2007-03-12	33.00	33.18	32.82	33.06	300600
2007-03-13	32.83	32.98	32.00	32.23	683200
2007-03-14	32.63	32.88	32.11	32.85	710500
2007-03-15	32.78	33.35	32.77	33.27	366700
2007-03-16	33.26	33.46	32.66	33.24	825300
2007-03-19	33.41	33.57	33.06	33.29	330500
2007-03-20	33.02	33.53	32.99	33.53	258400
2007-03-21	33.51	33.92	33.26	33.76	407600
2007-03-22	33.83	33.87	33.50	33.69	249800
2007-03-23	33.78	34.00	33.50	33.96	302200
2007-03-26	34.00	34.19	33.88	34.15	259500
2007-03-27	34.02	34.13	33.74	33.87	128200
2007-03-28	33.69	34.12	33.67	33.91	529600
2007-03-29	34.18	34.34	33.80	34.34	515200
2007-03-30	34.35	34.50	33.65	33.84	368474
2007-04-02	33.98	34.37	33.81	34.36	300700
2007-04-03	34.41	34.50	34.17	34.20	225300
2007-04-04	34.14	34.20	33.71	33.72	435800
2007-04-05	33.68	33.71	33.38	33.39	493600
2007-04-09	33.36	33.71	33.21	33.64	475000
2007-04-10	33.59	34.09	33.54	34.01	321300
2007-04-11	33.99	34.18	33.80	33.89	420500
2007-04-12	33.69	33.74	33.41	33.56	216535
2007-04-13	33.52	33.60	33.33	33.48	392700
2007-04-16	33.58	33.90	33.58	33.87	142100
2007-04-17	33.83	33.94	33.55	33.83	171800
2007-04-18	33.69	34.03	33.56	33.96	179100
2007-04-19	33.68	34.05	33.58	33.95	286200
2007-04-20	34.24	34.25	33.96	34.08	404600
2007-04-23	34.05	34.20	33.97	34.17	259200
2007-04-24	34.12	34.79	34.01	34.76	533800
2007-04-25	34.84	35.18	34.56	35.05	485700
2007-04-26	35.00	35.05	34.80	34.89	350200
2007-04-27	34.86	34.87	34.41	34.65	758600
2007-04-30	34.60	34.74	34.32	34.45	647800
2007-05-01	34.37	34.64	34.15	34.45	496900
2007-05-02	34.36	34.89	34.25	34.82	491600
2007-05-03	34.71	34.80	34.44	34.47	356600
2007-05-04	34.50	34.69	34.35	34.69	372500
2007-05-07	34.60	34.70	34.41	34.67	347800
2007-05-08	34.50	34.67	34.26	34.60	383600
2007-05-09	34.00	34.40	33.53	34.01	593100
2007-05-10	33.71	33.80	32.78	32.84	1065500
2007-05-11	32.87	33.46	32.70	33.22	677400
2007-05-14	33.17	33.41	33.17	33.31	609800
2007-05-15	33.35	33.56	32.90	32.98	442400
2007-05-16	33.00	33.21	32.86	33.12	310400
2007-05-17	33.00	33.26	32.72	32.81	274200
2007-05-18	32.80	33.08	32.60	33.07	383700
2007-05-21	33.07	33.27	32.87	33.15	237800
2007-05-22	33.20	33.47	32.95	33.21	396500
2007-05-23	33.30	33.39	32.66	32.72	353800
2007-05-24	32.72	32.72	31.60	31.67	696654
2007-05-25	31.90	31.95	31.22	31.54	425672
2007-05-29	31.74	32.05	31.61	31.87	344600
2007-05-30	32.70	33.50	32.33	33.34	988500
2007-05-31	33.49	33.49	33.10	33.21	646100
2007-06-01	33.35	33.67	33.07	33.34	612200
2007-06-04	33.32	33.35	33.10	33.30	488700
2007-06-05	33.12	33.40	32.99	33.25	551500
2007-06-06	33.10	33.16	32.53	32.68	667500
2007-06-07	32.48	32.48	31.60	31.60	776400
2007-06-08	31.46	31.99	31.45	31.72	531200
2007-06-11	31.65	32.03	31.52	31.78	343250
2007-06-12	31.60	32.02	31.30	31.44	794300
2007-06-13	31.61	32.17	31.49	32.09	655300
2007-06-14	32.01	32.64	32.01	32.43	818900
2007-06-15	33.00	33.00	32.59	32.64	517100
2007-06-18	32.67	32.71	32.24	32.44	376500
2007-06-19	32.25	32.49	32.10	32.30	410600
2007-06-20	32.45	32.55	31.84	31.91	717600
2007-06-21	31.81	32.31	31.63	32.09	430900
2007-06-22	31.97	32.09	31.73	31.90	894500
2007-06-25	31.85	31.99	31.55	31.69	864000
2007-06-26	31.92	32.19	31.80	31.83	732400
2007-06-27	31.55	32.42	31.51	32.30	792200
2007-06-28	32.37	32.69	32.24	32.24	556500
2007-06-29	32.27	32.47	31.70	32.04	825400
2007-07-02	32.06	32.38	31.96	32.05	525200
2007-07-03	32.11	32.33	31.98	32.08	354700
2007-07-05	32.19	32.21	31.39	31.72	661984
2007-07-06	31.80	31.84	31.43	31.60	317000
2007-07-09	31.78	31.78	31.52	31.62	324600
2007-07-10	31.50	31.60	31.02	31.03	420200
2007-07-11	31.09	31.19	30.83	31.02	505500
2007-07-12	31.25	31.68	31.07	31.59	491500
2007-07-13	31.60	31.75	31.20	31.67	330300
2007-07-16	31.70	31.70	31.08	31.19	435000
2007-07-17	31.35	31.57	31.17	31.37	295800
2007-07-18	31.17	31.65	31.15	31.63	361400
2007-07-19	31.65	32.17	31.59	32.11	324900
2007-07-20	32.04	32.09	31.60	31.65	645200
2007-07-23	31.63	32.05	31.58	31.76	323100
2007-07-24	31.48	31.68	31.00	31.06	625200
2007-07-25	31.30	31.75	30.79	31.45	879600
2007-07-26	31.12	31.40	30.33	30.72	733300
2007-07-27	30.82	31.14	30.49	30.49	551200
2007-07-30	30.55	30.99	30.07	30.76	701300
2007-07-31	30.98	31.49	30.86	30.96	751300
2007-08-01	31.00	32.06	30.87	32.05	765400
2007-08-02	31.97	32.30	31.76	32.05	670700
2007-08-03	31.97	32.10	30.70	30.70	834400
2007-08-06	30.93	31.70	30.28	31.55	886328
2007-08-07	31.38	33.00	30.94	32.62	1601800
2007-08-08	33.65	36.57	33.45	34.35	2869300
2007-08-09	34.35	35.85	33.69	34.77	2410400
2007-08-10	34.53	35.20	33.21	33.88	1720500
2007-08-13	34.34	34.34	32.30	32.90	938300
2007-08-14	32.92	33.10	32.33	32.33	546000
2007-08-15	32.17	33.35	32.06	32.27	701800
2007-08-16	32.39	33.47	31.76	33.30	1132600
2007-08-17	33.30	34.78	33.15	34.25	835900
2007-08-20	34.28	34.30	33.42	33.98	473000
2007-08-21	33.74	33.90	33.08	33.32	496200
2007-08-22	33.50	33.74	33.02	33.43	277500
2007-08-23	33.60	33.65	32.73	32.91	451700
2007-08-24	32.91	32.96	32.36	32.86	430300
2007-08-27	32.65	32.70	32.12	32.35	458600
2007-08-28	32.19	32.35	31.73	31.75	331400
2007-08-29	32.06	32.29	31.66	32.29	285500
2007-08-30	32.30	32.72	32.10	32.52	724700
2007-08-31	33.00	33.01	32.28	32.47	407100
2007-09-04	32.41	33.01	32.19	32.82	725200
2007-09-05	32.72	32.83	32.25	32.42	353000
2007-09-06	32.51	32.64	32.20	32.50	236800
2007-09-07	32.22	32.38	31.50	31.74	359900
2007-09-10	31.84	31.93	31.20	31.58	353800
2007-09-11	31.70	31.88	31.34	31.82	573600
2007-09-12	31.82	31.93	31.54	31.68	376600
2007-09-13	31.83	32.00	31.54	31.80	371500
2007-09-14	31.56	32.07	31.50	31.93	267000
2007-09-17	31.80	31.95	31.25	31.60	452400
2007-09-18	31.90	32.61	31.65	32.58	404800
2007-09-19	32.73	33.32	32.73	33.09	334200
2007-09-20	33.17	33.22	32.60	32.74	254500
2007-09-21	33.05	33.05	32.65	32.87	673600
2007-09-24	33.01	33.49	32.77	32.88	333200
2007-09-25	32.67	33.04	32.66	32.88	141600
2007-09-26	33.09	33.67	33.09	33.59	224800
2007-09-27	33.75	33.90	32.95	33.42	464300
2007-09-28	33.50	33.50	32.74	32.74	365000
2007-10-01	32.86	33.69	32.85	33.52	438300
2007-10-02	33.61	33.90	33.50	33.89	200100
2007-10-03	33.70	34.13	33.53	34.13	299000
2007-10-04	34.20	34.56	34.12	34.42	358600
2007-10-05	34.75	34.82	34.37	34.72	494900
2007-10-08	34.54	36.45	34.40	34.54	428400
2007-10-09	34.72	34.91	34.50	34.78	387800
2007-10-10	34.80	34.90	34.34	34.41	292400
2007-10-11	34.81	34.96	34.00	34.33	276200
2007-10-12	34.24	34.46	33.77	33.86	325500
2007-10-15	33.73	33.98	33.07	33.29	611400
2007-10-16	33.40	33.64	33.25	33.41	632600
2007-10-17	33.73	33.77	33.17	33.56	524900
2007-10-18	33.50	33.67	33.35	33.62	507000
2007-10-19	33.57	33.62	32.67	32.76	383600
2007-10-22	32.44	33.35	32.36	33.05	288100
2007-10-23	33.19	33.29	32.70	33.03	324400
2007-10-24	32.89	33.13	32.64	32.95	363600
2007-10-25	33.06	33.42	32.99	33.30	556400
2007-10-26	33.72	33.98	33.51	33.83	276200
2007-10-29	34.06	34.45	33.90	34.43	257500
2007-10-30	34.50	34.92	34.41	34.58	297400
2007-10-31	34.56	35.43	33.94	34.89	557900
2007-11-01	34.30	34.58	33.27	33.70	1120928
2007-11-02	33.79	34.19	33.47	34.00	801500
2007-11-05	33.58	34.19	33.56	33.99	528800
2007-11-06	34.17	34.17	33.25	33.68	379300
2007-11-07	33.50	33.76	33.08	33.13	536100
2007-11-08	33.27	33.62	33.02	33.50	533000
2007-11-09	33.05	33.58	33.02	33.21	643600
2007-11-12	33.12	33.85	33.12	33.34	647401
2007-11-13	33.50	33.72	33.00	33.65	553920
2007-11-14	33.95	34.24	33.70	33.85	534900
2007-11-15	34.03	34.10	33.59	33.75	443700
2007-11-16	33.74	33.93	33.33	33.87	430900
2007-11-19	33.52	34.24	33.37	34.10	442200
2007-11-20	34.11	35.00	34.07	34.89	821100
2007-11-21	34.71	35.74	34.66	35.38	1018100
2007-11-23	35.53	35.54	35.09	35.27	157389
2007-11-26	35.20	35.40	34.38	34.38	510564
2007-11-27	34.37	34.81	34.05	34.57	554600
2007-11-28	34.85	35.55	34.68	35.54	385574
2007-11-29	35.48	35.71	34.96	35.17	497100
2007-11-30	35.46	35.58	34.99	35.16	318763
2007-12-03	34.89	35.50	34.89	35.27	281701
2007-12-04	34.90	35.69	34.80	35.48	195602
2007-12-05	35.86	35.95	35.35	35.80	385550
2007-12-06	35.70	36.38	35.56	36.38	439500
2007-12-07	36.50	36.72	36.02	36.35	429800
2007-12-10	36.38	36.40	35.88	36.24	238800
2007-12-11	36.26	36.45	35.32	35.40	494520
2007-12-12	36.14	36.41	34.84	35.22	538040
2007-12-13	35.00	35.53	34.88	35.47	313500
2007-12-14	35.42	35.42	34.13	34.23	492715
2007-12-17	34.06	34.59	33.68	34.32	506800
2007-12-18	34.62	35.10	34.33	34.97	447600
2007-12-19	34.83	35.00	34.53	34.64	319000
2007-12-20	34.84	35.09	34.20	35.09	291700
2007-12-21	35.53	35.59	35.15	35.44	625008
2007-12-24	35.52	36.07	35.39	35.85	272111
2007-12-26	35.77	35.85	35.32	35.75	181709
2007-12-27	35.72	36.05	34.94	35.03	353482
2007-12-28	35.03	35.70	34.84	35.57	641615
2007-12-31	35.45	35.57	35.00	35.22	677106
2008-01-02	35.03	35.11	34.12	34.40	497577
2008-01-03	34.55	34.59	34.03	34.05	303100
2008-01-04	33.76	34.20	33.46	34.01	621000
2008-01-07	34.15	34.83	33.97	34.60	570200
2008-01-08	34.77	34.98	33.99	34.06	498000
2008-01-09	34.10	34.50	33.81	34.47	561200
2008-01-10	34.28	34.81	33.79	34.34	622000
2008-01-11	34.14	34.52	33.87	34.26	482900
2008-01-14	34.40	34.43	34.04	34.21	231100
2008-01-15	33.84	34.30	33.81	34.05	441800
2008-01-16	33.84	34.68	33.83	34.09	500372
2008-01-17	34.18	34.18	33.23	33.27	506100
2008-01-18	32.93	33.29	32.47	32.73	754596
2008-01-22	31.65	32.75	31.65	32.20	723699
2008-01-23	31.61	33.34	31.15	33.20	943953
2008-01-24	33.58	33.58	32.40	32.43	1114924
2008-01-25	32.74	32.74	31.69	31.76	446236
2008-01-28	31.70	32.27	31.44	32.10	380013
2008-01-29	32.32	32.47	31.97	32.14	358254
2008-01-30	31.93	32.67	31.70	31.81	428536
2008-01-31	31.34	32.80	31.26	32.61	662404
2008-02-01	32.49	32.72	32.19	32.59	444098
2008-02-04	32.66	33.47	32.37	33.28	358274
2008-02-05	32.89	33.02	32.33	32.41	291138
2008-02-06	32.63	32.63	31.84	31.92	366226
2008-02-07	31.78	32.16	31.38	31.79	493344
2008-02-08	31.75	32.00	31.35	31.48	280394
2008-02-11	31.57	31.73	31.03	31.41	321399
2008-02-12	31.44	32.05	31.33	31.73	377694
2008-02-13	31.92	32.15	31.78	32.09	403717
2008-02-14	32.12	32.51	31.98	32.04	526070
2008-02-15	31.93	31.97	31.19	31.46	607300
2008-02-19	31.69	31.73	30.90	31.05	484716
2008-02-20	30.93	31.43	30.78	31.31	418325
2008-02-21	31.48	31.49	30.51	30.54	322429
2008-02-22	30.69	30.89	30.40	30.80	425652
2008-02-25	30.80	30.99	30.46	30.83	529100
2008-02-26	30.79	31.00	30.60	30.81	449187
2008-02-27	30.65	30.94	30.32	30.39	355200
2008-02-28	30.36	30.47	29.91	30.31	368425
2008-02-29	30.20	30.21	29.40	29.80	657560
2008-03-03	29.91	30.06	29.54	29.76	383252
2008-03-04	29.73	30.47	29.65	30.38	434565
2008-03-05	30.54	30.54	29.74	30.06	370100
2008-03-06	29.90	30.01	29.19	29.19	243966
2008-03-07	29.00	30.18	28.74	29.68	888100
2008-03-10	29.85	30.44	29.61	30.10	672084
2008-03-11	30.85	31.49	30.72	31.44	808315
2008-03-12	31.52	31.90	31.09	31.17	348000
2008-03-13	30.64	31.64	30.62	31.56	486288
2008-03-14	31.76	31.77	30.81	31.37	423386
2008-03-17	30.73	32.47	30.73	32.08	549109
2008-03-18	32.55	32.57	31.85	32.52	559968
2008-03-19	32.58	33.07	32.16	32.16	470169
2008-03-20	32.46	32.94	32.04	32.78	855037
2008-03-24	32.78	32.93	32.48	32.70	359377
2008-03-25	32.65	33.00	32.55	32.60	272900
2008-03-26	32.38	32.89	32.32	32.63	482348
2008-03-27	32.78	32.78	31.93	31.95	499133
2008-03-28	31.93	32.18	31.30	31.50	890233
2008-03-31	31.50	32.28	31.40	32.11	460219
2008-04-01	32.34	32.85	32.28	32.77	238450
2008-04-02	32.84	33.32	32.68	32.98	232277
2008-04-03	32.82	33.21	32.41	32.62	445500
2008-04-04	32.38	32.82	31.92	32.35	401300
2008-04-07	32.40	32.65	32.11	32.45	249300
2008-04-08	32.27	32.89	32.25	32.77	199700
2008-04-09	32.69	32.95	32.36	32.44	191900
2008-04-10	32.34	32.72	32.09	32.48	247200
2008-04-11	32.08	32.08	30.65	31.42	641603
2008-04-14	31.26	31.58	31.03	31.38	513761
2008-04-15	31.50	31.80	31.22	31.77	385385
2008-04-16	31.92	32.35	31.40	32.35	369362
2008-04-17	32.20	32.33	31.89	32.13	384847
2008-04-18	32.48	32.83	31.62	32.48	353873
2008-04-21	32.09	32.20	31.70	31.98	149819
2008-04-22	31.80	31.84	31.50	31.70	375656
2008-04-23	31.84	31.94	31.66	31.89	227989
2008-04-24	31.97	32.28	31.61	32.04	290938
2008-04-25	32.20	32.24	31.86	32.14	298873
2008-04-28	32.16	32.34	31.80	32.17	234856
2008-04-29	32.30	32.50	32.10	32.28	239470
2008-04-30	32.47	32.87	32.21	32.44	321134
2008-05-01	32.31	32.95	32.25	32.80	358119
2008-05-02	33.08	33.36	32.80	33.01	392167
2008-05-05	32.95	33.01	32.32	32.44	289800
2008-05-06	32.26	32.45	31.96	32.23	274827
2008-05-07	32.40	32.71	31.97	32.06	298519
2008-05-08	32.18	32.18	31.15	31.31	686798
2008-05-09	31.19	31.32	30.20	31.25	656962
2008-05-12	31.22	31.46	30.94	31.45	315198
2008-05-13	31.52	31.54	31.10	31.28	366966
2008-05-14	31.27	31.47	31.11	31.27	433776
2008-05-15	31.18	31.37	30.80	31.22	440788
2008-05-16	31.23	31.47	31.08	31.35	459650
2008-05-19	31.30	31.42	31.12	31.22	383163
2008-05-20	31.12	31.27	30.85	30.98	226862
2008-05-21	30.97	31.35	30.85	30.99	538809
2008-05-22	30.95	31.34	30.92	31.06	279908
2008-05-23	30.94	31.00	30.36	30.44	434515
2008-05-27	30.57	30.81	30.44	30.74	365649
2008-05-28	30.72	30.77	30.00	30.36	465878
2008-05-29	30.40	30.96	30.32	30.79	319903
2008-05-30	30.84	30.92	30.47	30.66	271442
2008-06-02	30.83	30.83	30.24	30.46	287582
2008-06-03	30.56	30.79	30.41	30.60	293962
2008-06-04	30.46	31.12	30.46	31.00	352353
2008-06-05	31.07	32.04	30.93	32.04	498176
2008-06-06	31.79	32.06	31.38	31.41	369483
2008-06-09	31.50	31.83	31.41	31.53	275279
2008-06-10	31.25	32.00	31.21	31.95	220220
2008-06-11	31.94	31.94	31.42	31.46	238147
2008-06-12	31.64	31.80	31.32	31.47	226982
2008-06-13	31.72	31.87	31.49	31.87	349789
2008-06-16	31.87	31.92	31.45	31.87	262014
2008-06-17	31.89	31.89	31.49	31.52	216335
2008-06-18	31.47	31.72	31.12	31.28	263807
2008-06-19	31.21	31.42	30.94	31.42	278268
2008-06-20	31.29	31.58	30.91	31.04	515000
2008-06-23	31.14	31.42	30.75	30.81	344641
2008-06-24	30.58	30.78	30.41	30.41	286575
2008-06-25	30.41	30.81	30.29	30.70	383396
2008-06-26	30.46	30.58	29.67	29.83	262732
2008-06-27	29.86	29.90	29.19	29.19	747743
2008-06-30	29.16	29.25	28.55	28.89	418746
2008-07-01	28.61	29.19	28.61	29.04	599285
2008-07-02	28.92	29.01	28.42	28.42	437873
2008-07-03	28.51	28.76	28.26	28.29	331605
2008-07-07	28.57	28.69	28.09	28.32	432869
2008-07-08	28.33	29.21	28.28	29.17	553790
2008-07-09	29.18	30.17	28.92	30.07	1151105
2008-07-10	30.03	30.31	29.59	29.74	707720
2008-07-11	29.73	30.36	29.53	29.94	705855
2008-07-14	30.11	30.11	29.40	29.62	465880
2008-07-15	29.30	30.06	29.29	29.72	442546
2008-07-16	29.84	30.09	29.51	29.60	625301
2008-07-17	29.69	29.74	28.98	29.51	508807
2008-07-18	29.54	30.36	29.18	29.30	430423
2008-07-21	29.45	29.55	29.05	29.30	440492
2008-07-22	29.15	29.84	29.15	29.65	584084
2008-07-23	29.61	29.68	29.20	29.63	485621
2008-07-24	29.70	29.81	29.29	29.68	533816
2008-07-25	29.88	30.10	29.55	29.78	409536
2008-07-28	29.69	30.03	29.53	29.81	302955
2008-07-29	29.80	30.01	29.76	29.90	314564
2008-07-30	29.89	30.13	29.66	29.95	303089
2008-07-31	29.74	30.03	29.69	29.81	273471
2008-08-01	29.64	29.96	29.26	29.36	267547
2008-08-04	29.25	29.70	29.10	29.46	233236
2008-08-05	29.69	30.12	29.57	29.90	349141
2008-08-06	29.89	30.22	29.64	29.88	264401
2008-08-07	28.90	30.05	27.96	29.66	526642
2008-08-08	29.77	30.34	29.67	30.20	359552
2008-08-11	30.06	31.02	29.97	30.80	411813
2008-08-12	30.89	31.31	30.73	31.12	527582
2008-08-13	31.10	31.34	30.96	31.08	380931
2008-08-14	31.02	31.15	30.75	30.95	271239
2008-08-15	31.36	31.36	30.83	30.99	365386
2008-08-18	31.03	31.16	30.83	30.97	338576
2008-08-19	30.92	31.04	30.81	30.95	251695
2008-08-20	31.05	31.05	30.59	30.68	252662
2008-08-21	30.54	30.84	30.34	30.42	336914
2008-08-22	30.57	30.94	30.46	30.50	367309
2008-08-25	30.38	30.41	29.89	29.98	691733
2008-08-26	29.91	30.10	29.75	29.99	302830
2008-08-27	30.02	30.26	29.86	30.02	245515
2008-08-28	30.09	30.09	29.84	29.90	553767
2008-08-29	29.99	29.99	29.61	29.80	391703
2008-09-02	30.14	30.14	29.51	29.70	343320
2008-09-03	29.84	29.84	29.36	29.63	313536
2008-09-04	29.51	29.67	29.18	29.60	365970
2008-09-05	29.57	29.62	29.20	29.62	474355
2008-09-08	29.97	30.44	29.85	30.33	762199
2008-09-09	30.38	30.75	30.26	30.37	579655
2008-09-10	30.39	30.76	30.22	30.37	442536
2008-09-11	30.27	30.65	29.89	30.60	395497
2008-09-12	30.56	30.79	30.37	30.61	665536
2008-09-15	29.85	30.42	29.79	29.83	763128
2008-09-16	29.68	30.08	29.03	29.77	843901
2008-09-17	29.39	29.56	28.90	29.12	709165
2008-09-18	29.46	31.53	29.26	30.47	1757422
2008-09-19	30.50	33.89	28.64	31.40	1244302
2008-09-22	31.45	31.52	30.57	30.62	346046
2008-09-23	30.62	30.96	30.42	30.57	317234
2008-09-24	30.55	30.57	29.66	30.05	314969
2008-09-25	30.11	30.78	29.97	30.54	374709
2008-09-26	30.27	30.57	29.92	30.54	321665
2008-09-29	30.35	30.35	28.94	29.07	698148
2008-09-30	29.57	29.57	28.46	29.09	503851
2008-10-01	28.99	29.72	28.71	29.64	301497
2008-10-02	29.65	29.88	28.94	29.13	207881
2008-10-03	29.34	29.47	28.30	28.36	461895
2008-10-06	27.90	28.39	26.68	27.57	639638
2008-10-07	27.85	28.08	26.50	26.51	455273
2008-10-08	26.25	26.69	25.48	25.70	547727
2008-10-09	25.94	26.01	24.19	24.22	497378
2008-10-10	23.45	25.07	21.88	24.09	878703
2008-10-13	25.00	26.66	24.41	26.66	499988
2008-10-14	27.09	27.65	24.94	26.18	458780
2008-10-15	25.88	26.16	24.63	24.63	458555
2008-10-16	24.69	25.68	23.79	25.64	546236
2008-10-17	24.92	26.77	23.71	24.78	873604
2008-10-20	24.98	26.73	24.86	26.71	453910
2008-10-21	26.50	26.67	25.58	25.86	229328
2008-10-22	25.23	26.20	24.63	25.22	299339
2008-10-23	25.34	26.58	24.50	25.71	458301
2008-10-24	23.81	25.40	23.73	24.90	373788
2008-10-27	24.40	24.76	23.79	23.82	405837
2008-10-28	24.20	25.22	23.36	25.22	542706
2008-10-29	25.32	25.98	24.98	25.24	405359
2008-10-30	25.74	26.55	25.11	26.43	429126
2008-10-31	26.37	27.08	25.91	26.66	590533
2008-11-03	26.52	27.22	26.10	27.06	310800
2008-11-04	27.51	27.75	26.77	27.26	321732
2008-11-05	27.00	27.55	26.78	26.87	352265
2008-11-06	27.24	27.90	26.58	27.03	496528
2008-11-07	27.21	28.37	27.19	28.37	880647
2008-11-10	28.69	28.87	27.27	27.54	431378
2008-11-11	26.98	28.04	26.98	27.41	815138
2008-11-12	27.00	27.96	26.74	27.57	869990
2008-11-13	27.65	29.11	26.85	29.11	1054404
2008-11-14	28.78	30.29	28.38	29.23	981218
2008-11-17	29.11	30.66	28.95	29.76	866265
2008-11-18	29.64	30.28	28.97	29.61	1012789
2008-11-19	29.62	30.13	28.65	28.72	893384
2008-11-20	28.53	28.79	26.42	26.59	1068231
2008-11-21	27.01	28.53	25.90	28.53	839635
2008-11-24	28.73	29.73	28.10	29.32	606985
2008-11-25	29.55	30.05	28.58	29.58	778656
2008-11-26	28.86	29.98	28.64	29.92	566585
2008-11-28	29.70	30.44	29.34	30.40	157218
2008-12-01	30.32	30.32	27.86	27.96	719866
2008-12-02	28.49	29.13	27.68	29.08	795627
2008-12-03	28.58	29.74	28.09	29.55	805012
2008-12-04	29.34	29.90	27.81	28.43	732621
2008-12-05	28.14	29.55	27.59	29.50	674041
2008-12-08	29.92	29.94	28.77	29.34	764766
2008-12-09	29.14	30.03	29.05	29.16	702924
2008-12-10	29.49	29.51	28.63	28.99	656628
2008-12-11	28.84	28.99	27.74	28.15	681815
2008-12-12	27.54	29.12	27.29	29.04	554921
2008-12-15	29.01	29.16	27.90	28.42	369357
2008-12-16	28.70	29.73	28.55	29.58	691284
2008-12-17	29.30	29.52	28.52	28.91	763387
2008-12-18	29.03	29.71	28.81	29.24	438347
2008-12-19	29.51	30.57	29.51	29.67	796855
2008-12-22	29.61	29.95	28.90	29.52	414579
2008-12-23	29.84	29.94	28.73	28.89	454571
2008-12-24	28.75	29.01	28.36	28.94	169213
2008-12-26	28.96	29.05	28.79	28.96	175747
2008-12-29	28.87	28.95	28.21	28.72	429557
2008-12-30	28.92	29.31	28.58	29.00	1147806
2008-12-31	29.10	29.61	29.10	29.45	962175
2009-01-02	29.34	29.43	29.07	29.19	701253
2009-01-05	29.17	29.52	29.01	29.49	858303
2009-01-06	29.56	29.91	28.88	29.40	844585
2009-01-07	28.83	29.55	28.83	29.25	376873
2009-01-08	29.26	29.79	29.16	29.76	399263
2009-01-09	29.76	29.76	29.27	29.38	338038
2009-01-12	29.30	29.87	29.18	29.63	319509
2009-01-13	29.63	29.79	29.30	29.61	484654
2009-01-14	29.35	29.62	28.69	29.18	544009
2009-01-15	29.11	29.59	29.00	29.40	1094866
2009-01-16	29.71	29.81	29.23	29.51	1406735
2009-01-20	29.36	29.77	28.59	28.67	831795
2009-01-21	29.00	29.12	28.31	28.86	929704
2009-01-22	28.51	28.85	28.28	28.63	1194185
2009-01-23	28.24	29.03	28.07	28.95	619861
2009-01-26	29.09	30.28	28.96	29.79	600020
2009-01-27	29.84	30.29	29.60	30.09	554171
2009-01-28	30.25	30.47	29.50	29.80	596473
2009-01-29	29.39	30.29	29.21	29.56	539176
2009-01-30	29.63	30.02	29.04	29.11	545256
2009-02-02	28.49	28.83	27.71	28.70	1227115
2009-02-03	28.62	28.69	27.72	28.23	638269
2009-02-04	28.34	28.76	28.10	28.51	661098
2009-02-05	28.29	28.99	27.96	28.71	761201
2009-02-06	28.67	29.25	28.36	28.84	396296
2009-02-09	28.70	28.70	27.80	28.01	400879
2009-02-10	27.89	28.16	27.00	27.14	486027
2009-02-11	27.05	27.26	26.45	26.62	534956
2009-02-12	26.50	27.02	25.76	26.95	739118
2009-02-13	27.01	27.16	26.72	26.92	546179
2009-02-17	26.32	26.45	25.91	25.94	351547
2009-02-18	26.14	26.14	25.54	25.63	484846
2009-02-19	25.06	25.06	23.48	24.39	1346827
2009-02-20	26.19	26.19	23.93	24.25	961292
2009-02-23	26.67	26.67	24.70	25.08	1342851
2009-02-24	25.42	25.72	25.18	25.48	788105
2009-02-25	25.42	25.48	24.52	25.02	674434
2009-02-26	25.15	25.28	24.52	24.59	471066
2009-02-27	24.36	24.86	23.85	24.34	721273
2009-03-02	23.99	24.41	23.26	23.28	528430
2009-03-03	23.51	23.51	22.27	22.29	770428
2009-03-04	22.51	23.11	22.15	22.75	502745
2009-03-05	22.58	22.58	21.49	21.72	569920
2009-03-06	21.95	22.34	21.33	21.76	474563
2009-03-09	21.63	21.82	20.91	21.02	493546
2009-03-10	21.30	21.69	21.19	21.53	564306
2009-03-11	21.48	21.73	21.29	21.58	634748
2009-03-12	21.44	22.11	21.25	22.02	524302
2009-03-13	22.00	22.25	21.84	22.18	397054
2009-03-16	22.14	22.62	22.14	22.24	416328
2009-03-17	22.26	23.08	21.95	23.08	717903
2009-03-18	23.10	23.93	22.73	23.88	496876
2009-03-19	24.16	24.16	23.55	23.92	299958
2009-03-20	23.94	24.43	23.72	23.77	516768
2009-03-23	23.68	24.21	23.46	24.21	880253
2009-03-24	24.00	24.29	23.80	23.90	601990
2009-03-25	24.15	24.31	23.36	23.73	537761
2009-03-26	23.89	24.40	23.64	24.27	648430
2009-03-27	23.99	24.02	23.55	23.67	416387
2009-03-30	23.28	23.52	23.00	23.32	380832
2009-03-31	23.46	23.73	23.31	23.36	544843
2009-04-01	23.10	23.41	22.95	23.22	370527
2009-04-02	23.61	23.96	23.29	23.77	448193
2009-04-03	23.88	24.24	23.46	23.78	326037
2009-04-06	23.60	23.76	23.17	23.39	367150
2009-04-07	23.09	23.55	23.08	23.17	230277
2009-04-08	23.25	23.53	23.13	23.42	256078
2009-04-09	23.80	23.97	23.37	23.65	272786
2009-04-13	23.53	23.65	23.18	23.36	255032
2009-04-14	23.13	23.13	22.78	22.93	241702
2009-04-15	22.84	23.41	22.69	23.24	337279
2009-04-16	23.38	23.67	23.22	23.50	354505
2009-04-17	23.47	23.83	23.38	23.70	424848
2009-04-20	23.40	23.54	22.90	22.93	587352
2009-04-21	22.92	23.54	22.88	23.15	386766
2009-04-22	23.08	23.28	22.78	23.01	427561
2009-04-23	23.17	23.27	22.76	22.89	444864
2009-04-24	23.04	23.20	22.81	23.02	400892
2009-04-27	22.93	23.91	22.89	23.52	404188
2009-04-28	23.26	24.05	23.26	23.73	288053
2009-04-29	23.83	24.40	23.64	24.15	485939
2009-04-30	24.35	24.55	23.88	23.97	522428
2009-05-01	23.73	24.26	23.66	24.03	357166
2009-05-04	24.19	24.21	23.62	24.04	338696
2009-05-05	23.98	24.23	23.79	23.98	329115
2009-05-06	24.22	24.22	23.66	24.01	326013
2009-05-07	24.20	24.30	22.95	23.70	572640
2009-05-08	23.96	24.49	23.80	23.98	476209
2009-05-11	23.70	24.24	23.54	23.94	377967
2009-05-12	23.92	24.01	23.40	23.53	334441
2009-05-13	23.32	23.58	22.94	23.02	354511
2009-05-14	23.01	23.25	22.78	23.06	291989
2009-05-15	23.04	23.04	22.27	22.37	338687
2009-05-18	22.49	22.57	22.22	22.42	513111
2009-05-19	22.50	23.15	22.50	22.92	349688
2009-05-20	23.05	23.21	22.59	22.64	475347
2009-05-21	22.46	22.70	22.32	22.52	455958
2009-05-22	22.61	22.76	22.36	22.49	230930
2009-05-26	22.48	23.29	22.45	23.14	479183
2009-05-27	23.16	23.20	22.72	22.75	298727
2009-05-28	22.83	23.27	22.57	23.03	258150
2009-05-29	23.18	23.33	22.79	23.27	263536
2009-06-01	23.47	24.33	23.47	24.30	344255
2009-06-02	24.27	24.56	24.08	24.48	450688
2009-06-03	24.18	24.57	23.83	24.20	281373
2009-06-04	24.15	24.39	24.05	24.34	189424
2009-06-05	24.47	24.63	24.19	24.48	274206
2009-06-08	24.42	24.62	24.01	24.33	332431
2009-06-09	24.34	24.49	23.93	23.97	277727
2009-06-10	24.03	24.26	23.79	24.11	366617
2009-06-11	24.11	25.05	24.11	24.72	303513
2009-06-12	24.67	25.38	24.45	25.24	233907
2009-06-15	25.06	25.12	24.57	24.95	266820
2009-06-16	25.12	25.31	24.65	24.82	287950
2009-06-17	24.82	25.20	24.74	25.15	235806
2009-06-18	25.24	25.70	25.12	25.62	256151
2009-06-19	25.74	25.90	25.29	25.44	401149
2009-06-22	25.28	25.79	25.28	25.61	336204
2009-06-23	25.70	25.76	25.18	25.29	289947
2009-06-24	25.39	25.43	25.00	25.05	337133
2009-06-25	25.01	26.00	24.96	25.88	517621
2009-06-26	25.84	26.19	25.43	26.00	724301
2009-06-29	26.01	26.20	25.73	26.00	274154
2009-06-30	26.07	26.14	25.47	26.14	390254
2009-07-01	26.27	26.72	26.05	26.58	281367
2009-07-02	26.33	26.33	25.56	25.64	297028
2009-07-06	25.48	25.99	25.48	25.79	205503
2009-07-07	25.81	25.81	25.16	25.22	280628
2009-07-08	25.43	25.45	24.73	25.06	275008
2009-07-09	25.32	25.32	24.68	24.93	118034
2009-07-10	24.96	25.07	24.71	24.98	128029
2009-07-13	25.01	25.53	24.71	25.50	224462
2009-07-14	25.47	25.57	25.19	25.52	136791
2009-07-15	25.62	26.11	25.53	26.09	210717
2009-07-16	25.94	26.22	25.66	26.14	170017
2009-07-17	26.22	26.30	25.86	26.00	191146
2009-07-20	26.19	26.21	25.52	25.82	276794
2009-07-21	25.88	26.18	25.78	26.01	177273
2009-07-22	25.91	26.02	25.42	25.63	273739
2009-07-23	25.50	26.40	25.50	26.37	353869
2009-07-24	26.29	27.01	26.26	27.01	252855
2009-07-27	27.05	27.27	26.88	27.27	227287
2009-07-28	27.11	27.40	27.05	27.37	308864
2009-07-29	27.15	27.41	26.98	27.36	237057
2009-07-30	27.51	27.99	27.33	27.93	243306
2009-07-31	27.93	27.97	27.63	27.72	278296
2009-08-03	27.61	27.88	27.27	27.88	248077
2009-08-04	27.79	27.94	27.72	27.92	269410
2009-08-05	27.86	27.99	27.56	27.80	218479
2009-08-06	27.82	28.00	27.43	27.79	236371
2009-08-07	26.81	28.29	26.70	28.17	432545
2009-08-10	28.04	28.34	27.82	28.09	290541
2009-08-11	28.10	28.18	27.90	27.97	224183
2009-08-12	28.13	28.50	27.91	28.28	350260
2009-08-13	28.31	28.32	28.05	28.22	186158
2009-08-14	28.14	28.30	27.91	28.17	240924
2009-08-17	27.97	28.20	27.87	28.11	232649
2009-08-18	28.38	28.50	27.97	28.22	256611
2009-08-19	28.07	28.48	28.07	28.48	145695
2009-08-20	28.39	28.48	28.11	28.44	172229
2009-08-21	28.58	29.19	28.53	29.11	281769
2009-08-24	29.25	29.43	29.10	29.25	155640
2009-08-25	29.41	29.56	29.15	29.17	185654
2009-08-26	29.03	29.44	28.91	29.22	184795
2009-08-27	29.14	29.30	28.83	29.11	224263
2009-08-28	29.29	29.35	28.87	28.99	146928
2009-08-31	28.87	29.12	28.45	28.48	282214
2009-09-01	28.48	29.22	28.23	28.49	255599
2009-09-02	28.49	28.56	28.11	28.16	180219
2009-09-03	28.20	28.29	27.83	28.09	192908
2009-09-04	28.12	28.26	27.91	28.21	200120
2009-09-08	28.32	28.32	27.92	28.16	167882
2009-09-09	28.08	28.33	28.00	28.17	128750
2009-09-10	28.23	28.42	27.91	28.37	121055
2009-09-11	28.31	28.33	28.00	28.12	212711
2009-09-14	28.02	28.86	27.95	28.84	226871
2009-09-15	28.80	28.88	28.61	28.79	209137
2009-09-16	28.81	29.07	28.56	29.07	198547
2009-09-17	29.09	29.23	28.86	28.93	125699
2009-09-18	28.94	29.07	28.88	28.93	341120
2009-09-21	28.77	28.81	28.44	28.59	192194
2009-09-22	28.71	28.71	28.36	28.44	205486
2009-09-23	28.50	28.80	28.34	28.60	480132
2009-09-24	28.60	28.75	28.56	28.73	415057
2009-09-25	28.62	28.81	28.52	28.54	232131
2009-09-28	28.56	29.15	28.53	29.02	240075
2009-09-29	28.96	29.37	28.92	29.25	335085
2009-09-30	29.36	29.36	28.71	28.79	269035
2009-10-01	28.72	29.04	28.47	28.51	293980
2009-10-02	28.38	28.72	28.23	28.33	242211
2009-10-05	28.33	28.72	28.16	28.71	269463
2009-10-06	28.89	29.14	28.60	29.13	334348
2009-10-07	29.15	29.22	28.86	29.03	143100
2009-10-08	29.10	29.32	28.94	29.10	249136
2009-10-09	28.98	29.32	28.91	29.22	110817
2009-10-12	29.36	29.50	29.09	29.26	98828
2009-10-13	29.16	29.27	28.93	28.98	122765
2009-10-14	29.31	29.31	28.76	28.86	217876
2009-10-15	28.61	28.95	28.61	28.70	261428
2009-10-16	28.60	29.01	28.38	28.91	193278
2009-10-19	28.86	29.49	28.78	29.37	178747
2009-10-20	29.61	29.63	28.87	29.05	143137
2009-10-21	29.09	29.65	29.04	29.06	311722
2009-10-22	29.05	29.43	28.76	29.34	213375
2009-10-23	29.33	29.54	28.51	28.79	230335
2009-10-26	28.87	29.23	28.40	28.53	221296
2009-10-27	28.55	29.13	28.54	28.75	330511
2009-10-28	28.76	28.92	28.40	28.44	380926
2009-10-29	28.51	28.76	28.13	28.44	290782
2009-10-30	28.36	28.72	28.00	28.09	390771
2009-11-02	28.44	28.62	28.00	28.38	531709
2009-11-03	27.87	28.11	27.71	28.05	388764
2009-11-04	28.12	28.41	27.88	27.90	289396
2009-11-05	27.98	28.91	27.98	28.88	332864
2009-11-06	28.88	29.15	28.68	28.81	212485
2009-11-09	28.99	29.20	28.91	29.20	194528
2009-11-10	29.07	29.67	29.00	29.52	459158
2009-11-11	29.74	29.76	29.26	29.46	324837
2009-11-12	29.40	29.52	28.84	28.86	196259
2009-11-13	28.95	29.21	28.69	29.12	237717
2009-11-16	29.34	29.70	29.21	29.61	282076
2009-11-17	29.57	29.95	29.57	29.81	401858
2009-11-18	29.90	29.99	29.60	29.80	267859
2009-11-19	29.66	29.72	29.26	29.43	222737
2009-11-20	29.22	29.50	29.19	29.45	204307
2009-11-23	29.89	30.28	29.80	29.93	336053
2009-11-24	29.90	30.11	29.77	30.02	153672
2009-11-25	29.95	30.17	29.92	30.06	121746
2009-11-27	29.57	29.79	29.37	29.55	119818
2009-11-30	29.55	29.67	29.22	29.57	255943
2009-12-01	29.81	30.15	29.75	30.09	284707
2009-12-02	30.00	30.63	29.92	30.43	163218
2009-12-03	30.52	30.59	30.20	30.24	200360
2009-12-04	30.66	30.75	29.76	30.30	314774
2009-12-07	30.23	30.75	30.18	30.53	139643
2009-12-08	30.31	30.72	30.03	30.45	182482
2009-12-09	30.51	30.67	30.26	30.57	143737
2009-12-10	30.58	30.94	30.50	30.62	144263
2009-12-11	30.84	31.20	30.72	31.18	157255
2009-12-14	31.26	31.70	31.08	31.54	250253
2009-12-15	31.48	31.73	31.25	31.32	233712
2009-12-16	31.52	31.52	31.17	31.39	140713
2009-12-17	31.16	31.36	30.82	31.11	235513
2009-12-18	31.34	31.78	31.25	31.69	484750
2009-12-21	31.75	32.32	31.75	32.02	187427
2009-12-22	32.05	32.13	31.71	31.79	218397
2009-12-23	31.76	32.36	31.64	32.26	221673
2009-12-24	32.40	32.64	32.29	32.63	91955
2009-12-28	32.64	32.78	32.37	32.48	124671
2009-12-29	32.56	32.73	32.40	32.45	163953
2009-12-30	32.42	32.83	32.10	32.57	307626
2009-12-31	32.65	32.73	31.92	31.95	198109
2010-01-04	32.36	32.48	32.01	32.17	170880
2010-01-05	32.10	32.21	31.34	31.83	403878
2010-01-06	31.70	32.32	31.65	32.24	323517
2010-01-07	32.16	32.29	32.01	32.23	154049
2010-01-08	32.10	32.33	32.00	32.30	132067
2010-01-11	32.50	32.51	32.22	32.47	122264
2010-01-12	32.38	32.84	32.29	32.50	183470
2010-01-13	32.58	32.93	32.50	32.88	136990
2010-01-14	32.98	32.98	32.69	32.82	166687
2010-01-15	32.90	32.90	32.14	32.53	237366
2010-01-19	32.65	33.32	32.57	33.22	251671
2010-01-20	32.91	33.04	32.32	32.77	222939
2010-01-21	32.83	33.05	32.05	32.20	215468
2010-01-22	32.21	32.44	31.45	31.54	276521
2010-01-25	31.71	31.98	31.43	31.62	259330
2010-01-26	31.46	31.96	31.30	31.72	282151
2010-01-27	31.61	31.75	31.41	31.64	219052
2010-01-28	31.64	31.74	31.21	31.50	323839
2010-01-29	31.56	31.75	31.35	31.35	262715
2010-02-01	31.48	31.65	31.11	31.31	247021
2010-02-02	31.26	31.40	30.85	31.15	478050
2010-02-03	30.86	31.15	30.49	30.65	343597
2010-02-04	30.52	30.66	30.26	30.44	473973
2010-02-05	30.50	30.52	29.98	30.51	480763
2010-02-08	31.34	31.50	30.66	31.04	700771
2010-02-09	31.35	31.60	30.97	31.39	472118
2010-02-10	31.33	31.59	30.89	31.45	346798
2010-02-11	31.34	31.74	31.17	31.58	218232
2010-02-12	31.40	31.80	31.31	31.75	283458
2010-02-16	31.95	32.49	31.90	32.48	222123
2010-02-17	32.55	32.58	32.13	32.42	228860
2010-02-18	32.42	32.79	32.40	32.57	168255
2010-02-19	32.55	33.33	32.55	33.02	257047
2010-02-22	33.15	33.21	32.61	32.70	271875
2010-02-23	33.50	33.97	33.41	33.61	885866
2010-02-24	33.81	34.18	33.59	33.94	490371
2010-02-25	33.78	33.95	33.48	33.89	394927
2010-02-26	33.25	33.56	32.92	33.03	492644
2010-03-01	33.20	33.50	33.06	33.47	279602
2010-03-02	33.64	33.96	33.53	33.96	573329
2010-03-03	34.08	34.17	33.70	33.84	314324
2010-03-04	34.01	34.01	33.51	33.81	235056
2010-03-05	33.81	34.38	33.67	34.33	408953
2010-03-08	34.40	34.46	34.06	34.32	208237
2010-03-09	34.05	34.50	34.05	34.37	268428
2010-03-10	34.27	34.53	34.15	34.50	439394
2010-03-11	34.34	34.95	34.34	34.94	415083
2010-03-12	34.94	35.11	34.80	35.11	331523
2010-03-15	35.16	35.29	34.87	35.11	243723
2010-03-16	35.11	35.52	35.10	35.49	188841
2010-03-17	35.50	35.69	35.17	35.20	176351
2010-03-18	35.11	35.59	34.92	34.95	189203
2010-03-19	35.03	35.32	34.75	35.02	338752
2010-03-22	34.84	35.04	34.69	34.94	141726
2010-03-23	34.87	35.29	34.70	35.26	144212
2010-03-24	35.22	35.24	34.66	34.70	165241
2010-03-25	34.67	35.01	34.36	34.39	173269
2010-03-26	34.58	34.77	34.23	34.35	174412
2010-03-29	34.42	34.71	34.24	34.68	217886
2010-03-30	34.81	35.21	34.44	34.72	287334
2010-03-31	34.71	34.92	34.62	34.62	277885
2010-04-01	34.82	35.15	34.82	35.12	209488
2010-04-05	35.10	35.43	34.99	35.36	144671
2010-04-06	35.11	35.93	35.11	35.91	212933
2010-04-07	35.69	35.76	35.34	35.56	301951
2010-04-08	35.53	35.53	35.01	35.03	139367
2010-04-09	35.16	35.26	34.70	35.06	166545
2010-04-12	35.14	35.19	34.80	35.01	257472
2010-04-13	34.93	35.07	34.63	34.99	211411
2010-04-14	35.03	35.66	34.97	35.64	325049
2010-04-15	35.46	35.53	35.22	35.45	213240
2010-04-16	35.43	35.62	35.09	35.27	207134
2010-04-19	35.10	35.38	34.89	35.19	113510
2010-04-20	35.37	35.60	35.24	35.56	92242
2010-04-21	35.70	35.80	35.50	35.71	103908
2010-04-22	35.46	36.00	35.40	35.98	150934
2010-04-23	35.98	36.50	35.77	36.50	187362
2010-04-26	36.43	36.59	36.18	36.21	140945
2010-04-27	36.01	36.50	35.60	35.65	218073
2010-04-28	35.87	36.31	35.66	36.07	236376
2010-04-29	36.08	36.78	35.88	36.59	259702
2010-04-30	36.52	36.79	36.08	36.08	374387
2010-05-03	36.11	36.93	35.85	36.81	307831
2010-05-04	36.46	36.69	35.44	35.71	409331
2010-05-05	35.45	35.92	35.24	35.35	278100
2010-05-06	35.34	35.34	33.28	33.86	659099
2010-05-07	33.72	34.08	33.00	33.34	580372
2010-05-10	34.10	34.57	33.84	34.48	294275
2010-05-11	33.94	35.20	33.94	34.65	276301
2010-05-12	34.67	35.30	34.40	35.23	220493
2010-05-13	35.06	35.38	34.75	35.03	160777
2010-05-14	34.80	34.93	34.39	34.60	186224
2010-05-17	34.61	34.96	33.99	34.75	223484
2010-05-18	34.91	35.24	34.17	34.25	239521
2010-05-19	34.08	34.28	33.69	34.07	242255
2010-05-20	33.45	33.81	32.54	32.55	442933
2010-05-21	32.09	32.49	31.83	32.35	408416
2010-05-24	32.22	32.85	31.95	32.40	225227
2010-05-25	31.77	31.93	31.22	31.88	356852
2010-05-26	31.98	32.42	31.86	32.06	353288
2010-05-27	32.53	32.96	32.43	32.80	295997
2010-05-28	32.88	33.41	32.67	33.05	285724
2010-06-01	32.78	33.08	32.53	32.53	430421
2010-06-02	32.79	33.03	32.31	33.03	330351
2010-06-03	32.93	33.53	32.90	33.40	210094
2010-06-04	32.80	32.99	31.81	31.89	277240
2010-06-07	31.87	32.41	31.78	31.85	184202
2010-06-08	31.86	32.22	31.57	32.15	243736
2010-06-09	32.39	32.47	31.62	31.73	239834
2010-06-10	32.30	32.74	32.18	32.74	263591
2010-06-11	32.49	32.87	32.39	32.85	192148
2010-06-14	33.02	33.48	32.80	33.25	222598
2010-06-15	33.38	34.26	33.25	34.18	259968
2010-06-16	33.95	34.76	33.87	34.47	331383
2010-06-17	34.45	34.88	34.17	34.85	326815
2010-06-18	34.88	35.00	34.70	34.98	357215
2010-06-21	35.28	35.28	34.48	34.66	191788
2010-06-22	34.63	34.86	33.74	33.78	192868
2010-06-23	33.72	33.72	33.10	33.51	176089
2010-06-24	33.31	33.88	33.11	33.44	420592
2010-06-25	33.53	34.05	33.14	33.57	438618
2010-06-28	33.65	34.50	33.50	34.28	248019
2010-06-29	33.84	33.98	33.35	33.61	371593
2010-06-30	33.69	34.10	33.19	33.27	331330
2010-07-01	33.40	33.40	32.46	32.78	321818
2010-07-02	33.04	33.05	32.48	32.82	173445
2010-07-06	33.18	33.55	32.79	33.02	224631
2010-07-07	33.20	34.05	33.04	34.05	309068
2010-07-08	34.27	34.60	34.13	34.58	317103
2010-07-09	34.62	34.85	34.32	34.84	124279
2010-07-12	34.66	34.94	34.43	34.67	254700
2010-07-13	34.73	35.34	34.73	35.29	217663
2010-07-14	35.07	35.37	34.80	35.28	198706
2010-07-15	35.21	35.73	34.96	35.65	327500
2010-07-16	35.40	35.48	34.60	34.73	323606
2010-07-19	34.80	35.03	34.28	34.94	203182
2010-07-20	34.53	35.34	34.32	35.32	179502
2010-07-21	35.51	35.51	34.43	34.46	211024
2010-07-22	34.92	35.52	34.87	35.45	244376
2010-07-23	35.28	36.13	35.14	35.95	197757
2010-07-26	36.13	36.56	35.91	36.42	212495
2010-07-27	36.64	36.93	36.50	36.88	299173
2010-07-28	36.88	36.98	36.19	36.25	225566
2010-07-29	36.61	36.73	35.47	35.77	182013
2010-07-30	35.34	35.89	35.14	35.22	266482
2010-08-02	35.91	36.02	35.50	35.76	177367
2010-08-03	35.54	36.02	35.27	35.46	211973
2010-08-04	35.51	36.10	35.46	35.99	269276
2010-08-05	35.89	36.16	35.52	36.10	219984
2010-08-06	35.45	36.34	35.14	36.05	357056
2010-08-09	36.35	36.70	36.16	36.61	234934
2010-08-10	36.17	36.96	35.95	36.52	457795
2010-08-11	35.90	36.08	35.45	35.60	453427
2010-08-12	35.16	35.71	35.08	35.46	202873
2010-08-13	35.25	35.81	35.19	35.43	324612
2010-08-16	35.25	35.71	35.01	35.41	190918
2010-08-17	35.73	36.39	35.45	35.82	295359
2010-08-18	35.82	36.08	35.37	35.77	443131
2010-08-19	35.56	35.70	35.15	35.28	399183
2010-08-20	35.04	35.20	34.80	35.14	274350
2010-08-23	35.37	35.70	35.16	35.19	212782
2010-08-24	34.84	35.38	34.60	34.98	174391
2010-08-25	34.75	35.24	34.57	35.17	204069
2010-08-26	35.29	35.44	34.85	34.97	159807
2010-08-27	35.15	35.74	34.71	35.66	201387
2010-08-30	35.63	35.71	34.95	34.96	168784
2010-08-31	34.77	35.41	34.64	35.06	230067
2010-09-01	35.55	36.18	35.30	36.05	278827
2010-09-02	35.98	36.14	35.81	36.04	184592
2010-09-03	36.23	36.45	35.99	36.09	245081
2010-09-07	36.08	36.09	35.71	35.77	176868
2010-09-08	35.93	35.93	35.41	35.47	160039
2010-09-09	35.67	35.88	35.49	35.63	175480
2010-09-10	35.73	35.92	35.45	35.66	187514
2010-09-13	35.86	35.98	35.72	35.84	415204
2010-09-14	35.87	35.88	35.58	35.70	137027
2010-09-15	35.64	35.80	35.34	35.51	205953
2010-09-16	35.38	35.47	34.88	35.02	138434
2010-09-17	35.12	35.16	34.72	34.85	355250
2010-09-20	34.95	35.39	34.70	35.00	359426
2010-09-21	34.99	35.14	34.63	34.68	228943
2010-09-22	34.68	35.07	34.52	34.78	283759
2010-09-23	34.60	34.77	34.30	34.30	180431
2010-09-24	34.80	34.84	34.47	34.71	479894
2010-09-27	34.68	35.20	34.49	35.04	378456
2010-09-28	35.16	35.52	34.75	35.49	327202
2010-09-29	35.41	35.89	35.32	35.74	386230
2010-09-30	35.91	36.39	35.88	35.92	468212
2010-10-01	36.44	36.97	36.28	36.66	522186
2010-10-04	36.67	37.00	36.19	36.37	334136
2010-10-05	36.55	36.87	36.38	36.86	240901
2010-10-06	36.82	36.94	36.24	36.39	353701
2010-10-07	36.60	36.74	36.27	36.27	226625
2010-10-08	36.36	36.42	35.99	36.35	230847
2010-10-11	36.33	36.47	36.19	36.26	352150
2010-10-12	36.28	36.31	36.00	36.18	116269
2010-10-13	36.27	36.43	36.06	36.15	488201
2010-10-14	36.05	36.11	35.88	36.05	281642
2010-10-15	36.40	36.45	35.93	36.16	263132
2010-10-18	36.37	36.83	36.12	36.70	251087
2010-10-19	36.34	36.92	36.18	36.42	253112
2010-10-20	36.58	37.14	36.49	36.84	211375
2010-10-21	36.86	37.00	36.19	36.51	224443
2010-10-22	36.62	36.68	36.40	36.68	247089
2010-10-25	36.92	37.07	36.70	36.81	237838
2010-10-26	36.71	36.94	36.39	36.73	204002
2010-10-27	36.48	36.77	36.06	36.71	174752
2010-10-28	36.84	37.20	36.84	37.00	196150
2010-10-29	36.87	37.09	36.75	36.80	298439
2010-11-01	37.02	37.17	35.79	36.04	422851
2010-11-02	36.43	36.56	36.23	36.56	361513
2010-11-03	36.42	36.55	36.00	36.12	305089
2010-11-04	36.58	37.01	36.55	37.01	340781
2010-11-05	37.00	37.31	36.88	37.26	266054
2010-11-08	37.27	37.27	36.89	37.08	188293
2010-11-09	37.15	37.33	36.66	36.81	212391
2010-11-10	36.84	36.84	36.48	36.60	188785
2010-11-11	36.35	36.57	36.30	36.54	228258
2010-11-12	36.16	36.41	35.93	36.34	325013
2010-11-15	37.00	37.34	36.52	36.52	450427
2010-11-16	36.28	36.45	35.72	35.90	244193
2010-11-17	36.06	36.11	35.82	35.92	123752
2010-11-18	36.10	36.21	35.97	36.02	240909
2010-11-19	35.90	36.00	35.69	35.90	200611
2010-11-22	35.86	36.20	35.63	36.07	260013
2010-11-23	35.76	35.78	35.46	35.73	215955
2010-11-24	35.99	36.40	35.94	36.40	315809
2010-11-26	36.25	36.60	36.16	36.31	109331
2010-11-29	36.13	36.27	35.81	36.27	452563
2010-11-30	36.08	36.36	35.88	36.32	474362
2010-12-01	36.87	37.08	36.57	37.01	362470
2010-12-02	36.99	37.18	36.84	37.18	217477
2010-12-03	37.14	37.39	36.91	37.34	174644
2010-12-06	37.24	37.36	37.15	37.30	199168
2010-12-07	37.49	37.66	37.22	37.32	252705
2010-12-08	37.38	37.57	37.17	37.18	447192
2010-12-09	37.35	37.45	37.15	37.36	248220
2010-12-10	37.41	37.58	37.37	37.50	278499
2010-12-13	37.55	37.70	37.49	37.58	190254
2010-12-14	37.60	37.76	37.49	37.62	209993
2010-12-15	37.60	37.62	37.08	37.12	250932
2010-12-16	37.10	37.55	36.97	37.55	225619
2010-12-17	37.51	37.63	37.15	37.59	480028
2010-12-20	37.65	37.76	37.43	37.60	215594
2010-12-21	37.72	37.72	37.27	37.46	171781
2010-12-22	37.50	37.65	37.42	37.53	151305
2010-12-23	37.57	37.63	37.39	37.51	89653
2010-12-27	37.45	37.57	37.27	37.33	130867
2010-12-28	37.32	37.53	37.15	37.40	140563
2010-12-29	37.47	37.47	37.25	37.37	71406
2010-12-30	37.40	37.50	37.10	37.16	166848
2010-12-31	37.12	37.37	36.98	36.98	159589
2011-01-03	37.13	37.52	37.00	37.39	187298
2011-01-04	37.50	37.64	37.06	37.32	148985
2011-01-05	37.30	37.37	37.13	37.24	165265
2011-01-06	37.24	37.25	36.93	37.11	114962
2011-01-07	37.23	37.38	36.84	37.22	149268
2011-01-10	37.11	37.42	36.53	37.28	251616
2011-01-11	37.28	37.58	37.23	37.57	248568
2011-01-12	37.86	37.95	37.63	37.89	228308
2011-01-13	37.96	37.96	37.54	37.78	258398
2011-01-14	37.70	37.93	37.52	37.89	206755
2011-01-18	37.82	38.20	37.69	38.20	279422
2011-01-19	38.14	38.45	37.91	37.95	257748
2011-01-20	37.85	38.27	37.75	37.95	189068
2011-01-21	38.10	38.30	37.74	37.97	341390
2011-01-24	38.03	38.27	37.92	38.16	155654
2011-01-25	38.09	38.32	37.86	38.29	175128
2011-01-26	38.31	38.72	38.10	38.33	192977
2011-01-27	38.28	38.67	38.21	38.56	141602
2011-01-28	38.59	38.59	37.55	37.70	316560
2011-01-31	37.81	37.98	37.37	37.37	280158
2011-02-01	37.65	38.37	37.56	38.33	240021
2011-02-02	38.21	38.35	38.03	38.09	155124
2011-02-03	37.92	38.04	37.56	37.89	153882
2011-02-04	37.85	38.04	37.66	37.83	184498
2011-02-07	37.83	38.20	37.83	38.12	108348
2011-02-08	38.02	38.22	37.94	38.22	128362
2011-02-09	38.01	38.15	37.80	38.05	109457
2011-02-10	37.96	38.19	37.95	38.09	93334
2011-02-11	37.94	38.36	37.91	38.35	155522
2011-02-14	38.28	38.35	37.87	38.01	99888
2011-02-15	37.96	38.11	37.81	37.87	285865
2011-02-16	37.95	38.05	37.81	37.91	151578
2011-02-17	37.93	38.08	37.83	38.04	183151
2011-02-18	38.11	38.19	37.96	38.18	163776
2011-02-22	37.96	38.33	37.91	37.97	171487
2011-02-23	37.90	37.96	37.28	37.28	421743
2011-02-24	37.76	38.03	37.31	37.37	417965
2011-02-25	37.50	37.71	37.12	37.71	323778
2011-02-28	37.84	38.25	37.64	37.74	395861
2011-03-01	37.90	38.07	37.31	37.34	421749
2011-03-02	37.28	37.61	37.19	37.48	326422
2011-03-03	37.73	38.10	37.58	37.92	191193
2011-03-04	37.95	37.95	37.31	37.61	175840
2011-03-07	37.58	37.97	37.13	37.33	336673
2011-03-08	37.35	38.05	37.35	37.92	221379
2011-03-09	37.90	38.30	37.83	38.27	192715
2011-03-10	37.95	37.97	37.31	37.35	312367
2011-03-11	37.11	37.47	37.07	37.28	218347
2011-03-14	37.16	37.25	36.91	37.11	212302
2011-03-15	36.47	36.94	36.44	36.77	249240
2011-03-16	36.68	36.76	36.18	36.41	301721
2011-03-17	36.37	38.04	36.14	36.52	218445
2011-03-18	36.81	37.30	36.48	36.85	345387
2011-03-21	37.18	37.69	37.08	37.60	194429
2011-03-22	37.54	37.64	37.30	37.30	230428
2011-03-23	37.11	37.28	36.84	37.08	205109
2011-03-24	37.27	37.28	36.97	37.10	109804
2011-03-25	37.32	37.47	37.07	37.19	199194
2011-03-28	37.31	37.72	37.08	37.12	149148
2011-03-29	37.06	37.57	36.97	37.42	170087
2011-03-30	37.61	37.87	37.55	37.75	155018
2011-03-31	37.77	38.11	37.62	38.10	291786
2011-04-01	38.30	38.50	38.18	38.44	250365
2011-04-04	38.44	38.56	38.24	38.54	124846
2011-04-05	38.56	38.96	38.39	38.72	190077
2011-04-06	38.78	39.02	38.69	38.94	212880
2011-04-07	38.96	38.96	38.61	38.78	254758
2011-04-08	38.81	38.98	38.66	38.81	249267
2011-04-11	38.78	38.85	38.27	38.34	156436
2011-04-12	38.27	38.55	38.00	38.05	172908
2011-04-13	38.25	38.38	38.09	38.15	220887
2011-04-14	37.91	38.45	37.90	38.39	236729
2011-04-15	38.30	38.74	38.26	38.60	395825
2011-04-18	38.19	38.22	37.75	37.89	441586
2011-04-19	38.04	38.05	37.65	37.69	474973
2011-04-20	38.15	38.26	38.07	38.19	159926
2011-04-21	38.25	38.25	38.01	38.20	152563
2011-04-25	38.10	38.27	38.04	38.20	110757
2011-04-26	38.35	38.79	38.22	38.65	288188
2011-04-27	38.75	39.10	38.67	39.00	240598
2011-04-28	38.91	39.39	38.86	39.32	224037
2011-04-29	39.35	39.35	39.13	39.21	178428
2011-05-02	39.30	39.30	38.97	39.04	269391
2011-05-03	38.77	39.17	38.69	39.01	239416
2011-05-04	38.99	39.13	38.77	38.92	231972
2011-05-05	38.70	39.25	38.54	38.91	307844
2011-05-06	39.23	39.68	38.80	39.20	276528
2011-05-09	39.13	39.64	39.01	39.61	281503
2011-05-10	39.76	40.38	39.73	40.20	211075
2011-05-11	39.56	39.84	39.31	39.54	457433
2011-05-12	39.25	40.15	39.25	40.11	213142
2011-05-13	40.16	40.18	39.50	39.70	243298
2011-05-16	39.53	39.60	39.26	39.31	250512
2011-05-17	39.21	39.44	39.13	39.41	190082
2011-05-18	39.39	39.49	38.95	39.45	184640
2011-05-19	39.67	39.74	39.27	39.46	186581
2011-05-20	39.32	39.51	39.06	39.23	191729
2011-05-23	39.05	39.05	38.47	38.54	208049
2011-05-24	38.71	38.71	38.17	38.41	201020
2011-05-25	38.37	38.89	37.97	38.70	278245
2011-05-26	38.60	38.88	38.34	38.83	135780
2011-05-27	38.91	39.06	38.82	39.01	132323
2011-05-31	39.31	39.41	39.09	39.37	282936
2011-06-01	39.35	39.50	39.00	39.01	327826
2011-06-02	39.09	39.27	38.66	39.23	347523
2011-06-03	38.76	39.05	38.62	38.98	437601
2011-06-06	38.96	39.02	38.56	38.58	238634
2011-06-07	38.79	38.80	38.41	38.56	234177
2011-06-08	38.45	38.70	38.41	38.56	199973
2011-06-09	38.69	38.69	38.22	38.25	178367
2011-06-10	38.07	38.35	38.03	38.12	239314
2011-06-13	38.19	38.51	37.97	38.35	148112
2011-06-14	38.66	38.83	38.37	38.66	207765
2011-06-15	38.28	38.65	38.22	38.34	260568
2011-06-16	38.11	38.75	38.11	38.58	184227
2011-06-17	38.77	39.04	38.54	38.70	438352
2011-06-20	38.71	39.07	38.53	38.89	145316
2011-06-21	39.12	39.14	38.86	38.93	169755
2011-06-22	38.83	38.94	38.51	38.64	108123
2011-06-23	38.32	38.58	38.00	38.53	268881
2011-06-24	38.65	39.01	38.62	38.92	330397
2011-06-27	38.92	39.20	38.88	39.07	169908
2011-06-28	39.16	39.45	39.09	39.23	143902
2011-06-29	39.35	39.39	39.17	39.25	188969
2011-06-30	39.41	39.62	39.05	39.50	258167
2011-07-01	39.62	40.17	39.53	40.09	199902
2011-07-05	40.04	40.07	39.70	39.89	135662
2011-07-06	39.94	40.13	39.81	40.06	175013
2011-07-07	40.25	40.47	40.08	40.18	208869
2011-07-08	39.86	40.36	39.86	40.21	338221
2011-07-11	39.88	40.00	39.71	39.95	208189
2011-07-12	39.88	40.39	39.81	40.22	248563
2011-07-13	40.42	40.54	40.04	40.14	221943
2011-07-14	40.23	40.32	39.72	39.77	146332
2011-07-15	39.77	39.98	39.57	39.84	193652
2011-07-18	39.84	39.85	39.24	39.27	154462
2011-07-19	39.54	39.85	39.20	39.84	128222
2011-07-20	39.81	40.23	39.64	40.23	164152
2011-07-21	40.37	40.71	40.31	40.64	249994
2011-07-22	40.66	40.69	40.25	40.32	148970
2011-07-25	40.01	40.56	39.99	40.27	270683
2011-07-26	40.32	40.40	39.96	40.01	95627
2011-07-27	39.97	40.00	39.57	39.78	257776
2011-07-28	39.86	39.86	39.45	39.54	146926
2011-07-29	39.21	39.61	39.04	39.21	202709
2011-08-01	39.58	39.74	38.94	39.21	240641
2011-08-02	39.06	39.28	38.52	38.52	167002
2011-08-03	38.33	38.33	37.60	37.93	260204
2011-08-04	37.76	37.76	36.37	36.47	537065
2011-08-05	36.82	37.59	36.20	36.69	398171
2011-08-08	36.08	36.74	34.31	34.31	737963
2011-08-09	34.76	36.41	33.88	36.37	693374
2011-08-10	35.75	36.29	34.88	34.98	649953
2011-08-11	35.19	36.97	34.85	36.49	426224
2011-08-12	36.78	37.07	35.91	36.16	344420
2011-08-15	36.43	37.33	36.27	37.28	159992
2011-08-16	36.82	37.19	36.60	37.05	212018
2011-08-17	37.22	37.60	37.03	37.31	278218
2011-08-18	36.50	36.81	35.87	36.22	357942
2011-08-19	35.82	36.50	35.59	35.83	296752
2011-08-22	36.46	36.48	35.43	35.51	664062
2011-08-23	35.72	36.39	35.04	36.37	1036528
2011-08-24	36.47	37.23	36.35	37.11	343057
2011-08-25	37.33	37.50	36.31	36.40	212880
2011-08-26	36.37	36.88	35.69	36.76	203964
2011-08-29	37.18	37.98	36.97	37.91	317441
2011-08-30	37.84	38.43	37.77	38.25	413524
2011-08-31	38.50	38.50	38.00	38.20	334135
2011-09-01	38.32	38.44	37.23	37.33	334289
2011-09-02	36.84	37.04	36.36	36.38	416897
2011-09-06	35.48	36.14	35.48	36.00	367875
2011-09-07	36.46	36.75	36.08	36.72	269326
2011-09-08	36.42	36.89	36.42	36.58	349858
2011-09-09	36.26	36.32	35.44	35.87	315152
2011-09-12	35.43	36.17	35.33	36.14	296605
2011-09-13	36.30	36.69	35.98	36.60	271014
2011-09-14	36.86	37.27	36.33	37.00	264651
2011-09-15	37.25	37.98	37.08	37.85	498149
2011-09-16	38.31	39.07	38.31	39.05	1187655
2011-09-19	38.50	39.19	38.38	39.05	458353
2011-09-20	39.10	39.98	38.87	39.15	478908
2011-09-21	39.17	39.60	38.22	38.26	494787
2011-09-22	37.45	37.91	36.57	36.97	551416
2011-09-23	36.96	37.67	36.84	37.63	435476
2011-09-26	37.98	37.98	37.32	37.75	415308
2011-09-27	38.39	38.39	37.71	38.01	404135
2011-09-28	37.93	38.14	37.52	37.56	575854
2011-09-29	38.24	38.38	37.82	38.28	557175
2011-09-30	37.95	38.49	37.73	37.78	371000
2011-10-03	38.40	38.87	37.58	37.59	874993
2011-10-04	37.61	38.61	37.26	38.52	992728
2011-10-05	38.73	38.73	37.85	38.53	386133
2011-10-06	38.53	39.10	38.26	39.08	361657
2011-10-07	39.23	39.34	38.37	38.65	438950
2011-10-10	39.41	39.79	39.10	39.58	322887
2011-10-11	39.40	39.55	38.92	39.50	376112
2011-10-12	39.94	39.94	39.33	39.36	322818
2011-10-13	39.30	39.66	38.99	39.62	267032
2011-10-14	39.91	40.00	39.68	40.00	197571
2011-10-17	39.70	39.87	39.30	39.37	276351
2011-10-18	39.48	40.33	39.22	39.99	249610
2011-10-19	40.07	40.52	39.63	39.70	237660
2011-10-20	39.50	40.03	39.24	39.90	266009
2011-10-21	40.57	40.70	40.27	40.63	310689
2011-10-24	39.89	40.50	39.89	40.43	273200
2011-10-25	40.27	40.38	39.72	39.83	255752
2011-10-26	40.27	40.45	39.75	40.37	226136
2011-10-27	40.93	41.97	40.93	41.62	394301
2011-10-28	41.59	41.60	41.11	41.25	267250
2011-10-31	40.82	40.98	40.37	40.38	276650
2011-11-01	39.25	39.98	38.82	38.94	367906
2011-11-02	39.56	40.29	39.52	39.85	305817
2011-11-03	40.20	41.67	39.62	41.33	538561
2011-11-04	41.07	41.17	40.05	40.43	275861
2011-11-07	40.39	40.51	39.64	40.50	162829
2011-11-08	40.76	40.98	40.06	40.93	217885
2011-11-09	40.25	40.49	39.68	39.73	359454
2011-11-10	40.20	40.66	40.01	40.57	296836
2011-11-11	40.97	41.53	40.90	41.33	323911
2011-11-14	41.05	41.22	40.43	40.54	202098
2011-11-15	40.46	41.12	40.29	41.00	180400
2011-11-16	40.68	41.03	40.42	40.47	229635
2011-11-17	40.49	40.75	39.96	40.17	349672
2011-11-18	40.19	40.40	40.03	40.29	287720
2011-11-21	39.86	39.91	39.21	39.56	197541
2011-11-22	39.62	39.62	38.92	38.95	198138
2011-11-23	38.66	38.83	38.25	38.59	270442
2011-11-25	38.51	38.79	38.27	38.27	113833
2011-11-28	39.14	39.42	38.97	39.28	234640
2011-11-29	39.28	39.79	39.20	39.35	201576
2011-11-30	40.39	41.02	40.22	40.99	412546
2011-12-01	41.07	41.42	40.89	40.97	272467
2011-12-02	41.36	41.36	40.55	40.67	168534
2011-12-05	41.14	41.30	40.60	40.83	258459
2011-12-06	40.95	41.20	40.67	41.04	176223
2011-12-07	40.73	41.20	40.44	41.05	282244
2011-12-08	40.88	40.90	39.83	39.92	309770
2011-12-09	40.10	40.89	40.06	40.78	248363
2011-12-12	40.51	40.68	39.94	40.43	193150
2011-12-13	41.38	41.79	40.62	40.80	469576
2011-12-14	40.70	40.89	40.41	40.50	322078
2011-12-15	40.79	41.30	40.70	41.20	232433
2011-12-16	41.29	41.63	40.78	41.13	770578
2011-12-19	40.82	41.43	40.49	40.55	222318
2011-12-20	40.87	41.77	40.87	41.72	338945
2011-12-21	41.41	42.00	41.41	41.98	189136
2011-12-22	41.92	42.31	41.83	41.95	192209
2011-12-23	42.10	42.37	41.88	42.25	143893
2011-12-27	41.89	42.66	41.89	42.55	160846
2011-12-28	42.50	42.52	41.96	41.97	212528
2011-12-29	42.08	42.56	42.08	42.53	207202
2011-12-30	42.44	42.66	42.31	42.41	236902
2012-01-03	42.89	42.89	41.72	41.80	327901
2012-01-04	41.67	41.81	41.46	41.47	175297
2012-01-05	41.39	41.69	40.99	41.42	336169
2012-01-06	41.38	41.41	41.09	41.20	181130
2012-01-09	41.29	41.34	40.88	41.29	388608
2012-01-10	41.63	41.94	41.38	41.79	310148
2012-01-11	41.71	41.87	41.62	41.80	181333
2012-01-12	41.97	41.99	41.79	41.99	219962
2012-01-13	41.67	41.85	41.59	41.74	235915
2012-01-17	42.01	42.27	41.63	41.74	164775
2012-01-18	41.69	42.10	41.49	42.10	248938
2012-01-19	42.13	42.13	41.38	41.46	188793
2012-01-20	41.46	41.74	41.33	41.39	361812
2012-01-23	41.48	41.84	41.28	41.42	154355
2012-01-24	41.33	41.53	41.17	41.50	147362
2012-01-25	41.29	42.24	41.19	42.18	122992
2012-01-26	42.42	42.65	41.83	42.56	1178484
2012-01-27	42.16	42.48	42.16	42.28	130756
2012-01-30	42.04	42.11	41.60	41.83	166542
2012-01-31	42.10	42.37	41.90	42.15	204419
2012-02-01	42.40	42.85	42.16	42.82	253040
2012-02-02	42.66	42.66	41.89	42.04	355959
2012-02-03	42.58	42.58	42.07	42.12	223088
2012-02-06	42.03	42.13	41.72	41.74	146018
2012-02-07	41.70	42.03	41.64	41.88	180370
2012-02-08	42.01	42.08	41.55	42.04	112069
2012-02-09	42.16	42.26	41.81	42.10	109044
2012-02-10	41.81	42.02	41.61	41.61	159269
2012-02-13	41.91	42.25	41.58	41.62	154030
2012-02-14	41.42	41.75	41.27	41.50	174496
2012-02-15	41.56	41.79	41.29	41.47	147574
2012-02-16	41.52	42.21	41.51	41.92	165065
2012-02-17	42.09	42.14	41.84	41.85	153923
2012-02-21	42.01	42.16	41.46	41.48	194849
2012-02-22	40.98	42.02	40.74	41.40	272736
2012-02-23	41.34	41.50	40.97	41.08	246679
2012-02-24	41.19	41.54	40.94	41.05	356706
2012-02-27	40.91	41.36	40.71	41.21	617980
2012-02-28	41.25	41.25	40.66	40.75	336937
2012-02-29	40.93	41.09	40.46	40.48	388366
2012-03-01	40.65	40.80	40.14	40.31	303733
2012-03-02	40.20	40.38	39.89	40.22	579319
2012-03-05	40.23	40.31	39.95	40.23	347035
2012-03-06	40.00	40.14	39.79	39.96	208026
2012-03-07	39.99	40.35	39.66	40.35	224272
2012-03-08	40.53	40.74	40.18	40.68	256326
2012-03-09	40.71	41.30	40.61	41.14	243245
2012-03-12	41.20	41.47	41.12	41.31	152639
2012-03-13	41.51	41.55	41.18	41.54	174869
2012-03-14	41.42	41.57	40.82	40.84	188347
2012-03-15	40.72	40.92	40.43	40.88	189529
2012-03-16	40.89	40.94	40.62	40.79	339531
2012-03-19	40.65	40.98	40.61	40.82	248531
2012-03-20	40.59	40.89	40.58	40.77	139638
2012-03-21	40.84	40.85	40.50	40.68	182366
2012-03-22	40.47	40.60	40.20	40.31	219113
2012-03-23	40.26	40.42	40.16	40.39	210219
2012-03-26	40.69	40.94	40.54	40.82	224481
2012-03-27	40.84	41.27	40.84	41.06	162794
2012-03-28	41.11	41.11	40.68	40.89	128478
2012-03-29	40.66	41.15	40.49	41.15	163895
2012-03-30	41.34	41.37	41.05	41.12	258949
2012-04-02	41.00	41.55	40.86	41.32	247021
2012-04-03	41.35	41.46	40.93	41.31	239036
2012-04-04	41.01	41.20	40.84	41.08	216156
2012-04-05	40.90	41.00	40.76	40.86	212430
2012-04-09	40.41	40.57	40.19	40.31	213711
2012-04-10	40.32	40.32	39.38	39.48	337597
2012-04-11	39.75	39.75	39.23	39.45	313980
2012-04-12	39.39	39.63	39.17	39.51	142106
2012-04-13	39.39	39.56	39.27	39.37	258619
2012-04-16	39.43	39.97	39.40	39.87	370848
2012-04-17	40.32	40.45	39.90	40.22	309386
2012-04-18	40.01	40.20	39.74	39.82	126639
2012-04-19	39.70	39.84	39.18	39.36	242119
2012-04-20	39.67	39.85	39.50	39.74	220255
2012-04-23	39.39	39.48	39.00	39.25	180404
2012-04-24	39.24	39.80	39.24	39.78	174978
2012-04-25	40.09	40.26	39.77	40.23	250766
2012-04-26	40.15	40.50	40.05	40.45	271500
2012-04-27	41.01	41.30	40.58	40.86	355298
2012-04-30	40.79	40.84	40.48	40.74	249384
2012-05-01	40.70	41.03	40.49	40.51	215701
2012-05-02	40.24	40.47	40.02	40.23	378186
2012-05-03	39.98	40.13	39.27	39.35	224346
2012-05-04	39.29	39.50	38.77	38.82	265827
2012-05-07	38.71	38.91	38.37	38.86	290825
2012-05-08	38.74	39.27	38.74	39.20	259659
2012-05-09	38.98	39.21	38.86	39.15	264360
2012-05-10	39.28	39.68	39.13	39.46	186356
2012-05-11	39.16	39.48	39.05	39.19	229916
2012-05-14	38.85	39.17	38.69	38.91	136560
2012-05-15	38.83	38.95	38.45	38.66	159446
2012-05-16	38.80	38.97	38.57	38.67	204696
2012-05-17	38.62	38.81	38.30	38.30	289476
2012-05-18	38.21	38.57	38.20	38.28	249458
2012-05-21	38.26	38.75	38.17	38.73	311677
2012-05-22	38.82	39.39	38.73	39.18	343120
2012-05-23	38.96	39.19	38.57	38.73	231372
2012-05-24	38.85	39.11	38.66	39.09	159600
2012-05-25	39.16	39.31	39.03	39.13	111613
2012-05-29	39.38	39.38	39.00	39.33	121751
2012-05-30	39.09	39.53	38.93	38.93	150725
2012-05-31	39.03	39.51	38.91	39.29	233639
2012-06-01	38.84	39.35	38.84	39.00	199754
2012-06-04	39.00	39.20	38.93	39.15	172460
2012-06-05	39.09	39.66	38.93	39.59	226124
2012-06-06	39.78	40.51	39.65	40.48	271808
2012-06-07	40.75	40.79	40.30	40.33	203648
2012-06-08	40.34	40.64	40.12	40.58	131584
2012-06-11	40.86	40.90	40.03	40.06	211974
2012-06-12	40.19	40.36	39.90	40.34	319118
2012-06-13	40.30	40.69	40.06	40.52	214705
2012-06-14	40.58	41.00	40.48	40.94	214091
2012-06-15	41.02	41.17	40.84	41.02	381771
2012-06-18	40.83	41.29	40.83	41.25	170178
2012-06-19	41.41	41.69	41.11	41.43	244369
2012-06-20	41.43	41.43	40.87	41.00	216888
2012-06-21	41.09	41.18	40.52	40.54	278851
2012-06-22	40.80	40.80	40.52	40.59	320106
2012-06-25	40.24	40.49	40.24	40.39	166356
2012-06-26	40.53	40.81	40.37	40.66	101289
2012-06-27	40.84	41.31	40.67	41.20	218087
2012-06-28	40.92	41.61	40.77	41.61	184915
2012-06-29	42.22	42.22	41.78	42.08	391935
2012-07-02	42.23	42.72	42.15	42.72	202391
2012-07-03	42.76	43.08	42.71	42.89	143078
2012-07-05	42.92	42.95	42.65	42.70	70262
2012-07-06	42.39	42.57	42.27	42.37	148857
2012-07-09	42.40	42.40	42.19	42.26	185740
2012-07-10	42.49	42.82	42.28	42.78	268160
2012-07-11	42.80	42.97	42.67	42.95	124479
2012-07-12	42.74	43.06	42.58	42.93	159963
2012-07-13	43.09	43.52	42.93	43.44	149881
2012-07-16	43.42	43.64	43.23	43.35	124130
2012-07-17	43.43	43.58	43.01	43.18	169642
2012-07-18	43.21	43.54	43.05	43.37	121749
2012-07-19	43.35	43.52	42.91	43.19	152152
2012-07-20	42.95	43.31	42.95	43.01	235938
2012-07-23	42.87	42.93	42.33	42.44	199319
2012-07-24	42.61	42.63	41.69	41.90	209213
2012-07-25	42.11	42.11	41.73	41.85	151873
2012-07-26	42.37	42.67	42.15	42.31	134966
2012-07-27	42.60	43.12	42.46	42.74	246615
2012-07-30	42.73	42.96	42.52	42.92	120289
2012-07-31	42.86	42.88	42.14	42.20	177745
2012-08-01	42.36	42.68	41.32	41.41	424886
2012-08-02	41.90	41.92	41.00	41.84	406715
2012-08-03	42.40	42.75	41.97	42.67	326276
2012-08-06	42.70	42.99	42.52	42.92	272711
2012-08-07	43.00	43.09	42.46	42.51	258129
2012-08-08	42.36	42.52	42.08	42.32	248934
2012-08-09	42.34	42.56	41.98	42.16	139109
2012-08-10	42.19	42.46	41.84	42.35	198615
2012-08-13	42.37	42.42	41.79	42.08	117203
2012-08-14	42.12	42.45	41.91	42.33	209854
2012-08-15	42.23	42.39	42.15	42.31	123989
2012-08-16	42.26	42.85	42.13	42.60	210884
2012-08-17	42.51	42.62	42.35	42.57	195498
2012-08-20	42.54	42.64	42.27	42.61	111115
2012-08-21	42.61	42.97	42.32	42.44	451943
2012-08-22	42.45	42.54	42.04	42.28	427809
2012-08-23	42.33	42.33	41.51	41.73	152309
2012-08-24	41.61	41.91	41.61	41.84	105300
2012-08-27	41.92	42.10	41.75	41.85	131203
2012-08-28	41.79	41.89	41.59	41.65	134995
2012-08-29	41.79	41.79	41.54	41.57	150095
2012-08-30	41.54	41.70	41.38	41.55	160306
2012-08-31	41.84	41.84	41.37	41.45	123521
2012-09-04	41.52	42.08	41.25	41.97	218672
2012-09-05	42.06	42.19	41.89	42.04	229727
2012-09-06	42.25	42.84	42.14	42.83	293879
2012-09-07	42.96	42.96	42.56	42.89	190044
2012-09-10	42.83	43.01	42.65	42.76	90756
2012-09-11	42.83	42.89	42.44	42.53	80715
2012-09-12	42.61	42.61	41.89	42.21	200588
2012-09-13	42.35	42.67	42.14	42.63	252078
2012-09-14	42.70	42.70	42.19	42.33	331293
2012-09-17	42.27	42.49	42.12	42.33	261362
2012-09-18	42.26	42.39	42.17	42.29	175342
2012-09-19	42.35	42.56	42.16	42.44	124304
2012-09-20	42.38	42.78	42.38	42.73	92224
2012-09-21	42.99	43.56	42.57	43.26	570038
2012-09-24	43.03	43.67	43.03	43.59	190456
2012-09-25	43.70	43.95	43.36	43.40	225932
2012-09-26	43.56	44.03	43.31	43.88	230451
2012-09-27	43.93	43.93	43.39	43.50	263092
2012-09-28	43.31	43.52	42.99	43.27	164812
2012-10-01	43.40	43.40	42.65	42.76	266348
2012-10-02	42.94	43.20	42.79	43.18	205771
2012-10-03	43.27	43.45	43.05	43.24	110092
2012-10-04	43.40	43.74	43.25	43.71	181866
2012-10-05	43.80	44.03	43.54	43.81	158919
2012-10-08	43.68	43.95	43.38	43.76	111424
2012-10-09	43.83	43.92	43.58	43.68	136611
2012-10-10	43.84	43.84	43.48	43.60	77296
2012-10-11	43.88	43.94	43.63	43.81	103233
2012-10-12	43.92	44.03	43.57	43.75	211119
2012-10-15	43.75	44.25	43.58	44.07	180136
2012-10-16	44.18	44.44	44.14	44.37	101939
2012-10-17	44.37	44.80	44.28	44.76	215535
2012-10-18	44.73	44.96	44.60	44.80	168795
2012-10-19	44.75	44.85	44.34	44.56	210337
2012-10-22	44.61	44.72	44.34	44.72	144073
2012-10-23	44.56	44.66	44.22	44.46	189068
2012-10-24	44.59	44.66	44.16	44.27	190612
2012-10-25	44.52	44.72	44.07	44.58	305898
2012-10-26	44.63	44.63	44.22	44.49	147992
2012-10-31	44.45	44.84	44.00	44.72	276679
2012-11-01	44.74	45.67	44.30	44.80	562632
2012-11-02	45.00	45.36	44.13	44.28	277004
2012-11-05	44.18	44.32	43.72	44.19	166555
2012-11-06	44.34	44.51	44.12	44.16	125801
2012-11-07	43.86	43.89	42.77	42.87	193395
2012-11-08	42.87	43.36	42.46	42.49	191757
2012-11-09	42.30	42.86	42.15	42.50	221592
2012-11-12	42.54	42.91	42.03	42.11	134135
2012-11-13	42.00	42.75	42.00	42.06	131623
2012-11-14	42.06	42.09	41.27	41.35	205247
2012-11-15	41.44	41.63	40.53	40.75	200308
2012-11-16	40.63	41.18	40.18	41.13	361158
2012-11-19	41.45	41.45	40.93	41.31	210658
2012-11-20	41.20	41.37	40.71	41.16	147132
2012-11-21	41.23	41.33	40.83	41.20	128408
2012-11-23	41.35	41.40	40.85	41.13	77681
2012-11-26	41.02	41.56	40.87	41.40	206214
2012-11-27	41.35	41.75	41.23	41.43	133105
2012-11-28	41.18	41.90	41.02	41.90	157586
2012-11-29	42.03	42.27	41.75	42.24	139547
2012-11-30	42.24	42.77	42.11	42.71	323853
2012-12-03	42.93	42.95	42.28	42.47	149811
2012-12-04	42.51	42.79	42.36	42.48	218697
2012-12-05	42.48	43.22	42.45	43.08	222137
2012-12-06	43.05	43.40	42.74	43.12	67754
2012-12-07	43.12	43.17	42.76	43.06	116999
2012-12-10	43.13	43.40	42.98	43.40	99277
2012-12-11	43.58	43.72	43.19	43.48	154268
2012-12-12	43.52	43.65	43.06	43.33	106295
2012-12-13	43.38	43.91	43.00	43.11	67364
2012-12-14	42.97	43.44	42.97	43.03	115607
2012-12-17	43.08	44.26	43.07	44.22	236621
2012-12-18	44.29	44.69	43.90	44.49	175895
2012-12-19	44.54	44.54	44.05	44.14	150716
2012-12-20	44.21	44.48	43.98	44.24	159151
2012-12-21	44.02	44.44	43.72	44.23	710076
2012-12-24	44.14	44.14	43.57	44.03	119536
2012-12-26	43.98	44.20	43.14	43.22	163118
2012-12-27	43.24	43.34	42.51	42.97	278684
2012-12-28	42.85	43.23	42.34	42.38	208549
2012-12-31	42.31	43.46	42.17	43.35	212039
2013-01-02	43.44	44.23	43.43	44.20	359177
2013-01-03	44.29	44.29	43.40	43.63	317624
2013-01-04	43.81	43.81	43.51	43.62	287690
2013-01-07	43.62	43.71	43.31	43.35	148613
2013-01-08	43.35	43.50	43.13	43.31	169960
2013-01-09	43.46	43.51	43.21	43.49	141771
2013-01-10	43.66	43.66	43.30	43.40	107705
2013-01-11	43.51	43.56	43.18	43.55	124938
2013-01-14	43.50	43.58	43.31	43.42	96554
2013-01-15	43.20	43.79	43.17	43.77	129303
2013-01-16	43.61	43.71	43.29	43.32	75235
2013-01-17	43.48	43.73	43.42	43.54	116771
2013-01-18	43.50	43.77	43.37	43.73	125287
2013-01-22	43.69	44.39	43.58	44.39	109609
2013-01-23	44.38	44.54	44.19	44.24	413419
2013-01-24	44.51	45.16	44.37	45.00	514493
2013-01-25	45.17	45.49	44.59	45.21	270452
2013-01-28	45.21	45.95	44.99	45.80	232138
2013-01-29	45.80	46.24	45.79	46.24	227665
2013-01-30	46.13	46.34	45.80	46.10	291291
2013-01-31	46.22	46.44	45.99	46.41	213319
2013-02-01	46.55	46.76	46.48	46.75	187423
2013-02-04	46.21	46.52	45.93	46.40	349163
2013-02-05	46.48	46.87	46.25	46.41	201146
2013-02-06	46.35	46.57	46.12	46.50	221221
2013-02-07	46.55	46.72	46.31	46.45	118589
2013-02-08	46.57	46.67	46.43	46.64	93850
2013-02-11	46.64	46.73	46.45	46.54	85982
2013-02-12	46.62	47.06	46.62	47.06	82937
2013-02-13	47.06	47.21	46.92	47.15	145185
2013-02-14	47.00	47.10	46.63	46.79	82006
2013-02-15	47.05	47.08	46.66	46.73	145742
2013-02-19	46.86	47.75	46.86	47.71	151087
2013-02-20	47.78	47.82	46.86	46.86	191894
2013-02-21	46.85	47.32	46.30	46.73	164448
2013-02-22	46.69	46.90	46.26	46.75	348841
2013-02-25	46.82	46.99	46.04	46.07	219923
2013-02-26	46.31	46.59	46.12	46.31	117052
2013-02-27	46.41	46.85	46.33	46.64	184790
2013-02-28	46.58	47.13	46.43	46.69	243406
2013-03-01	46.47	46.85	46.09	46.74	333864
2013-03-04	46.67	47.32	46.52	47.19	205018
2013-03-05	47.41	47.73	47.36	47.56	161723
2013-03-06	47.71	47.81	47.35	47.62	129017
2013-03-07	47.63	47.79	47.26	47.43	114401
2013-03-08	47.75	47.86	47.38	47.72	109124
2013-03-11	47.57	47.77	47.38	47.60	196033
2013-03-12	47.53	47.70	47.32	47.48	104964
2013-03-13	47.48	47.84	47.39	47.75	100730
2013-03-14	47.80	47.91	47.52	47.91	115844
2013-03-15	47.73	47.95	47.45	47.76	379230
2013-03-18	47.50	47.80	47.41	47.45	86438
2013-03-19	47.55	47.70	47.05	47.44	104883
2013-03-20	47.77	47.90	47.44	47.75	156093
2013-03-21	47.47	47.68	47.26	47.41	110073
2013-03-22	47.50	47.54	47.27	47.40	102627
2013-03-25	47.50	47.72	47.10	47.43	128646
2013-03-26	47.59	47.99	47.45	47.90	103301
2013-03-27	47.64	48.27	47.60	48.21	108604
2013-03-28	48.30	48.53	48.11	48.27	236239
2013-04-01	48.34	48.39	47.62	47.98	170513
2013-04-02	48.16	48.32	47.43	47.74	231675
2013-04-03	47.79	47.79	47.06	47.19	362241
2013-04-04	47.24	47.58	47.12	47.57	155836
2013-04-05	46.99	47.92	46.93	47.92	194456
2013-04-08	47.92	48.43	47.73	48.38	167547
2013-04-09	48.49	48.49	48.08	48.23	209971
2013-04-10	48.40	48.93	48.28	48.71	160673
2013-04-11	48.75	48.75	48.21	48.59	138284
2013-04-12	48.43	48.72	48.41	48.51	85484
2013-04-15	48.37	48.37	47.14	47.18	268808
2013-04-16	47.48	47.79	46.91	47.75	178706
2013-04-17	47.53	47.70	46.79	47.14	210164
2013-04-18	47.28	47.31	46.70	46.97	204549
2013-04-19	47.00	48.09	46.93	48.03	173199
2013-04-22	48.11	48.11	47.31	47.90	106123
2013-04-23	48.14	48.37	47.83	48.37	107014
2013-04-24	48.39	48.39	48.09	48.35	123756
2013-04-25	48.55	48.77	48.33	48.42	176614
2013-04-26	48.27	48.58	48.09	48.10	143744
2013-04-29	48.28	48.53	48.07	48.35	340275
2013-04-30	48.29	49.21	48.29	49.21	262109
2013-05-01	49.01	49.05	47.64	47.69	371208
2013-05-02	47.87	48.28	47.61	47.73	282558
2013-05-03	48.53	48.53	47.88	48.30	366644
2013-05-06	48.29	48.54	47.30	47.37	161655
2013-05-07	47.48	48.31	47.24	48.30	305840
2013-05-08	48.32	48.64	48.10	48.36	284033
2013-05-09	48.35	48.44	47.36	47.49	129139
2013-05-10	47.58	48.07	47.20	48.01	209954
2013-05-13	48.21	48.60	47.82	48.11	414065
2013-05-14	48.13	49.12	48.08	49.08	291890
2013-05-15	49.06	50.16	49.06	49.62	194205
2013-05-16	49.58	49.80	48.94	49.26	168704
2013-05-17	49.53	49.71	49.18	49.65	178757
2013-05-20	49.53	49.85	49.28	49.49	195316
2013-05-21	49.45	49.60	49.02	49.40	156429
2013-05-22	49.35	49.80	48.84	49.00	599572
2013-05-23	48.75	49.06	47.86	49.02	642465
2013-05-24	48.85	49.06	48.25	48.47	350139
2013-05-28	48.81	49.01	48.09	48.33	219210
2013-05-29	47.97	47.97	46.62	46.97	267843
2013-05-30	47.27	48.89	47.27	47.93	352107
2013-05-31	47.67	48.32	47.21	47.23	243433
2013-06-03	47.33	47.93	46.79	47.78	434968
2013-06-04	47.69	47.90	47.10	47.54	436407
2013-06-05	47.43	47.51	46.99	47.04	289733
2013-06-06	46.92	47.96	46.79	47.94	410825
2013-06-07	48.21	48.61	47.96	48.52	422176
2013-06-10	48.61	48.74	48.21	48.72	322608
2013-06-11	47.70	48.68	47.70	48.30	422335
2013-06-12	48.49	48.69	47.53	47.63	299776
2013-06-13	47.56	48.58	47.48	48.47	166154
2013-06-14	48.39	48.69	47.95	48.16	207375
2013-06-17	48.48	48.67	48.30	48.48	272578
2013-06-18	48.43	49.12	48.21	48.83	192434
2013-06-19	48.71	48.71	47.44	47.50	234030
2013-06-20	46.64	47.01	46.03	46.22	303799
2013-06-21	46.12	47.16	46.08	46.94	422788
2013-06-24	46.44	47.32	46.18	47.01	218333
2013-06-25	47.38	47.56	46.78	47.37	210334
2013-06-26	47.75	47.98	47.23	47.49	172761
2013-06-27	47.83	48.38	47.34	47.93	208003
2013-06-28	47.70	48.07	47.54	47.76	317649
2013-07-01	48.04	48.04	47.30	47.54	154924
2013-07-02	47.44	48.06	47.33	47.69	126914
2013-07-03	47.53	48.06	47.36	48.00	65073
2013-07-05	48.57	48.57	47.36	48.32	155040
2013-07-08	48.20	49.09	48.11	48.91	247829
2013-07-09	49.22	49.56	49.10	49.55	183231
2013-07-10	49.44	50.06	49.30	49.86	303330
2013-07-11	50.45	50.94	50.26	50.88	213877
2013-07-12	50.85	51.02	50.46	50.94	139301
2013-07-15	50.90	51.99	50.80	51.89	132379
2013-07-16	51.90	52.10	51.62	51.68	196256
2013-07-17	51.98	52.24	51.22	51.61	135021
2013-07-18	51.72	52.30	51.62	52.25	182906
2013-07-19	52.20	52.78	52.11	52.57	177838
2013-07-22	52.62	53.03	52.56	52.70	114747
2013-07-23	52.84	53.01	52.61	52.93	128029
2013-07-24	53.03	53.03	51.85	52.08	123026
2013-07-25	51.90	52.65	51.74	52.63	167442
2013-07-26	52.35	52.71	52.10	52.52	96462
2013-07-29	52.43	52.78	52.35	52.67	122551
2013-07-30	52.95	53.10	52.69	52.85	123119
2013-07-31	52.87	53.03	52.19	52.77	186943
2013-08-01	54.70	54.74	52.74	52.87	463721
2013-08-02	52.51	53.04	52.22	52.80	149827
2013-08-05	52.60	53.10	52.30	53.08	295182
2013-08-06	53.02	53.08	52.56	52.72	173050
2013-08-07	52.62	53.24	52.12	53.06	180082
2013-08-08	53.26	53.28	52.79	52.96	125953
2013-08-09	52.93	53.14	52.45	52.49	143341
2013-08-12	52.21	52.71	52.12	52.69	113191
2013-08-13	52.76	52.76	51.90	52.08	161028
2013-08-14	52.02	52.02	51.28	51.53	168183
2013-08-15	51.04	51.29	50.54	50.57	238300
2013-08-16	50.32	50.32	49.42	49.71	211313
2013-08-19	49.68	49.82	49.11	49.24	158546
2013-08-20	49.31	49.91	49.15	49.58	149065
2013-08-21	49.34	49.34	48.52	48.76	118526
2013-08-22	48.86	49.01	48.47	48.52	146318
2013-08-23	48.54	48.97	48.26	48.61	229343
2013-08-26	48.60	48.70	48.36	48.53	115512
2013-08-27	48.18	48.66	48.01	48.34	283592
2013-08-28	48.32	48.60	48.12	48.39	269098
2013-08-29	48.40	48.58	48.12	48.45	143765
2013-08-30	48.54	48.64	47.76	47.87	287235
2013-09-03	48.22	48.57	46.62	46.83	532192
2013-09-04	46.76	46.76	46.34	46.46	619787
2013-09-05	46.63	46.64	46.04	46.09	439946
2013-09-06	46.36	46.62	45.92	46.01	238471
2013-09-09	46.14	46.63	45.62	46.54	264038
2013-09-10	46.65	46.96	46.25	46.94	350752
2013-09-11	46.89	46.99	46.26	46.56	204294
2013-09-12	46.62	47.01	46.41	46.48	144225
2013-09-13	46.69	47.00	46.36	46.79	129763
2013-09-16	47.54	47.54	46.40	46.59	262034
2013-09-17	46.54	47.01	46.48	47.00	286962
2013-09-18	46.94	48.71	46.86	48.58	351325
2013-09-19	48.60	48.86	47.98	48.19	178088
2013-09-20	48.25	48.54	47.93	47.94	451104
2013-09-23	47.94	49.01	47.63	48.80	180695
2013-09-24	48.63	49.04	48.36	48.91	196551
2013-09-25	48.88	49.34	48.69	49.01	405209
2013-09-26	49.07	49.34	48.71	48.87	398409
2013-09-27	48.48	48.87	47.89	48.38	533592
2013-09-30	47.90	48.52	47.84	48.40	269311
2013-10-01	48.46	49.11	48.38	48.98	445975
2013-10-02	48.75	48.81	48.30	48.50	156156
2013-10-03	48.28	48.44	47.57	47.97	298800
2013-10-04	48.08	48.39	47.97	48.14	101201
2013-10-07	47.84	48.30	47.67	47.84	236859
2013-10-08	47.78	48.46	47.74	48.02	199334
2013-10-09	48.18	49.06	47.87	48.35	168956
2013-10-10	48.88	49.65	48.61	49.51	217833
2013-10-11	49.39	50.13	49.30	50.12	166129
2013-10-14	49.80	50.11	49.07	50.10	243065
2013-10-15	49.90	49.93	49.08	49.11	151874
2013-10-16	49.32	49.71	49.27	49.64	157460
2013-10-17	49.43	50.63	49.22	50.50	164070
2013-10-18	50.90	51.43	50.62	51.37	355572
2013-10-21	51.32	51.62	50.99	51.31	194575
2013-10-22	51.53	52.20	51.36	52.08	236153
2013-10-23	51.94	52.54	51.83	52.02	386324
2013-10-24	52.01	52.20	51.43	51.73	216181
2013-10-25	51.91	52.45	51.57	52.43	144367
2013-10-28	52.43	52.69	52.02	52.26	169164
2013-10-29	52.27	52.48	52.02	52.26	198915
2013-10-30	52.44	52.84	52.03	52.08	185729
2013-10-31	52.15	52.21	51.42	51.60	176008
2013-11-01	51.50	51.99	51.25	51.62	244462
2013-11-04	51.54	51.71	50.71	51.27	233099
2013-11-05	51.21	51.76	50.42	50.47	356238
2013-11-06	50.76	51.13	50.51	51.02	248817
2013-11-07	51.26	51.58	50.35	50.35	273513
2013-11-08	50.22	50.74	49.60	50.54	228747
2013-11-11	50.56	51.11	50.11	50.91	248443
2013-11-12	50.75	51.09	50.33	50.56	166982
2013-11-13	50.32	50.39	49.80	50.12	221662
2013-11-14	50.27	50.95	50.11	50.79	130552
2013-11-15	50.68	50.88	50.13	50.88	171460
2013-11-18	51.06	51.16	50.49	50.97	164689
2013-11-19	50.93	51.38	50.79	51.20	208528
2013-11-20	51.22	51.28	50.86	51.08	197185
2013-11-21	51.17	51.60	50.89	51.51	259330
2013-11-22	51.37	51.54	51.08	51.34	146755
2013-11-25	51.36	51.40	50.66	50.98	203913
2013-11-26	50.91	51.18	50.54	50.94	342644
2013-11-27	50.88	51.33	50.85	51.24	208380
2013-11-29	51.40	52.00	51.31	51.68	274459
2013-12-02	51.77	52.03	51.20	51.59	450007
2013-12-03	51.36	51.98	51.29	51.89	496970
2013-12-04	51.53	52.07	51.12	51.67	428283
2013-12-05	51.65	52.12	51.12	51.92	995349
2013-12-06	52.42	52.94	51.95	52.90	471310
2013-12-09	52.81	52.84	51.48	51.68	410926
2013-12-10	51.55	51.55	50.58	50.92	369111
2013-12-11	50.85	50.89	50.32	50.53	309872
2013-12-12	50.68	51.67	50.68	51.40	485131
2013-12-13	51.52	51.67	51.03	51.48	279861
2013-12-16	52.44	53.44	52.17	53.13	1173914
2013-12-17	53.02	53.42	52.77	53.16	437843
2013-12-18	53.29	53.91	52.65	53.88	605019
2013-12-19	53.84	53.99	52.44	52.82	920592
2013-12-20	52.90	53.41	52.62	52.71	3705273
2013-12-23	53.06	53.06	52.30	52.55	436309
2013-12-24	52.45	52.90	52.30	52.56	162330
2013-12-26	52.83	52.97	52.06	52.31	261042
2013-12-27	52.16	52.57	51.91	52.13	281237
2013-12-30	52.23	52.44	51.71	52.01	218780
2013-12-31	52.12	52.24	51.79	51.84	313852
2014-01-02	51.85	51.86	50.69	50.84	313231
2014-01-03	50.82	51.20	50.69	51.02	231645
2014-01-06	51.24	51.36	50.84	50.92	276811
2014-01-07	51.21	51.61	51.03	51.58	355472
2014-01-08	51.59	51.70	51.07	51.69	329405
2014-01-09	51.83	52.33	51.57	52.27	343023
2014-01-10	52.42	53.20	52.42	52.98	395403
2014-01-13	52.79	52.93	51.88	52.10	256319
2014-01-14	52.21	52.40	51.95	52.06	189278
2014-01-15	52.21	52.21	51.68	51.82	142889
2014-01-16	51.76	51.96	51.61	51.88	102262
2014-01-17	51.68	52.11	51.68	52.09	169782
2014-01-21	52.40	52.80	52.13	52.33	370756
2014-01-22	52.30	52.73	52.30	52.50	173382
2014-01-23	52.42	52.79	52.32	52.59	172270
2014-01-24	52.53	52.84	52.04	52.18	333739
2014-01-27	52.24	52.33	51.90	51.93	224389
2014-01-28	52.01	52.06	51.63	51.98	289104
2014-01-29	51.72	52.20	51.54	51.64	261058
2014-01-30	52.05	52.82	51.75	52.61	239606
2014-01-31	52.48	53.13	51.98	52.73	333866
2014-02-03	52.38	52.88	51.04	51.24	608299
2014-02-04	51.40	51.63	50.61	50.90	359734
2014-02-05	50.66	50.78	50.21	50.77	331468
2014-02-06	50.81	51.08	50.51	50.82	188049
2014-02-07	50.89	51.19	50.54	50.95	191991
2014-02-10	51.06	51.54	50.57	51.41	232580
2014-02-11	51.56	52.75	51.38	52.55	267557
2014-02-12	52.52	52.80	52.48	52.69	148313
2014-02-13	52.45	53.87	52.31	53.80	247924
2014-02-14	53.78	54.24	53.57	54.23	139222
2014-02-18	54.39	54.92	54.22	54.72	223673
2014-02-19	54.60	55.03	54.17	54.44	350165
2014-02-20	54.57	55.42	53.89	55.12	476485
2014-02-21	55.16	56.17	54.80	55.67	273555
2014-02-24	55.89	56.37	55.32	55.33	304834
2014-02-25	55.35	55.91	55.15	55.34	200094
2014-02-26	55.86	55.88	55.25	55.46	219977
2014-02-27	55.41	55.89	55.29	55.31	55736
2014-02-28	55.84	56.65	55.65	56.19	364436
2014-03-03	55.90	56.20	55.21	55.35	283820
2014-03-04	55.98	56.42	55.89	56.01	495571
2014-03-05	55.98	56.26	55.65	55.84	168630
2014-03-06	55.75	55.95	55.27	55.41	199315
2014-03-07	55.80	55.84	55.09	55.50	182594
2014-03-10	55.46	55.75	55.16	55.27	156277
2014-03-11	55.11	55.58	54.64	54.86	174838
2014-03-12	54.74	55.38	54.74	55.38	295318
2014-03-13	55.23	55.53	55.15	55.27	474554
2014-03-14	55.21	55.55	54.96	55.40	335104
2014-03-17	55.59	55.76	55.21	55.59	281057
2014-03-18	55.82	55.82	55.45	55.64	307621
2014-03-19	55.34	55.81	54.26	54.40	317788
2014-03-20	54.36	54.36	53.66	54.13	200795
2014-03-21	54.35	55.36	54.21	54.70	445756
2014-03-24	54.93	55.05	54.44	54.90	188913
2014-03-25	55.07	55.33	54.60	55.24	218403
2014-03-26	55.61	55.71	54.82	54.84	287529
2014-03-27	54.80	55.20	54.66	55.14	181261
2014-03-28	55.07	55.27	54.72	54.91	134109
2014-03-31	55.23	55.81	54.95	55.47	410620
2014-04-01	55.51	55.51	54.92	55.21	241886
2014-04-02	55.20	55.25	54.69	55.14	211069
2014-04-03	55.27	55.37	54.91	55.16	177072
2014-04-04	55.45	55.57	54.64	54.79	260471
2014-04-07	54.79	55.16	54.48	54.54	195244
2014-04-08	54.63	55.48	54.30	55.30	453144
2014-04-09	55.45	55.45	54.54	55.18	743235
2014-04-10	55.17	55.41	54.46	54.55	376074
2014-04-11	54.25	55.03	54.25	54.47	212759
2014-04-14	54.92	55.32	54.43	54.87	344649
2014-04-15	54.93	55.67	54.62	55.64	317574
2014-04-16	55.79	56.22	55.66	56.15	187146
2014-04-17	55.99	56.36	55.33	55.38	171165
2014-04-21	55.54	55.83	54.86	55.25	135586
2014-04-22	55.19	55.28	54.90	55.06	521879
2014-04-23	55.04	55.86	54.85	55.18	227272
2014-04-24	55.48	55.87	55.20	55.61	303855
2014-04-25	55.62	56.25	55.10	55.91	233548
2014-04-28	55.98	56.43	55.76	55.89	239853
2014-04-29	56.10	56.49	55.62	55.73	205638
2014-04-30	55.80	56.27	55.47	56.14	266184
2014-05-01	56.34	56.37	55.01	56.30	422942
2014-05-02	55.70	55.70	54.28	54.40	270952
2014-05-05	54.09	54.90	54.07	54.76	241152
2014-05-06	54.68	54.83	54.35	54.64	212477
2014-05-07	54.68	55.62	54.57	55.60	205501
2014-05-08	55.55	56.11	55.45	55.94	357283
2014-05-09	55.60	55.84	54.85	54.89	187996
2014-05-12	55.05	55.34	54.65	54.76	280519
2014-05-13	54.70	55.04	53.90	54.03	334337
2014-05-14	54.07	54.94	53.94	54.31	259266
2014-05-15	54.17	54.31	53.97	54.15	226817
2014-05-16	54.15	54.51	54.00	54.48	136398
2014-05-19	54.31	54.40	53.76	53.81	171410
2014-05-20	53.81	53.94	52.91	53.47	274275
2014-05-21	53.50	53.79	53.06	53.36	179654
2014-05-22	53.50	53.97	53.31	53.82	127480
2014-05-23	53.80	54.15	53.74	54.00	186843
2014-05-27	54.36	54.95	54.20	54.88	202442
2014-05-28	54.67	55.20	54.54	55.03	164798
2014-05-29	55.22	55.22	54.69	54.85	128058
2014-05-30	54.98	55.22	54.75	54.83	222397
2014-06-02	54.84	54.94	54.21	54.28	168392
2014-06-03	54.17	54.40	53.98	54.24	275131
2014-06-04	54.17	54.37	53.96	54.20	205276
2014-06-05	54.26	55.62	54.24	55.40	251078
2014-06-06	55.41	56.00	55.27	55.61	161809
2014-06-09	55.60	55.86	55.21	55.25	190103
2014-06-10	55.25	55.53	55.15	55.29	235356
2014-06-11	55.19	55.45	54.46	54.47	152804
2014-06-12	54.25	54.68	53.78	54.29	185887
2014-06-13	54.36	55.02	53.93	54.58	185328
2014-06-16	54.61	55.27	54.42	54.91	195795
2014-06-17	54.89	55.61	54.76	55.31	264939
2014-06-18	55.24	56.25	55.24	56.22	168370
2014-06-19	56.28	57.01	56.28	56.92	159711
2014-06-20	56.60	57.47	56.60	57.43	425600
2014-06-23	57.55	57.72	56.86	57.11	163823
2014-06-24	57.00	57.75	56.84	57.17	250923
2014-06-25	56.93	57.52	56.93	57.49	182097
2014-06-26	57.62	57.62	57.09	57.13	212140
2014-06-27	56.91	57.28	56.82	57.00	633742
2014-06-30	57.09	57.86	56.80	57.83	429142
2014-07-01	58.10	58.79	57.72	57.92	363919
2014-07-02	57.83	57.83	56.60	56.69	176311
2014-07-03	56.70	56.73	56.09	56.24	114373
2014-07-07	56.20	56.57	55.86	56.05	122517
2014-07-08	56.13	56.48	56.07	56.24	303973
2014-07-09	56.42	56.46	55.63	56.01	142033
2014-07-10	55.52	56.17	55.41	56.01	196486
2014-07-11	56.05	56.36	55.51	55.59	126267
2014-07-14	55.93	56.05	55.24	55.30	174154
2014-07-15	55.20	55.51	54.90	55.20	113929
2014-07-16	55.51	55.54	54.56	55.22	245737
2014-07-17	55.01	55.30	54.56	54.66	201456
2014-07-18	54.49	55.30	54.49	55.26	178097
2014-07-21	55.25	55.30	54.94	55.21	149873
2014-07-22	55.44	55.48	55.05	55.07	182869
2014-07-23	55.12	55.38	54.91	55.09	127505
2014-07-24	55.03	55.42	54.88	55.14	215581
2014-07-25	55.00	55.22	54.54	54.58	192015
2014-07-28	54.59	55.68	54.51	55.38	292581
2014-07-29	55.44	55.44	54.67	54.72	195197
2014-07-30	54.71	54.89	54.05	54.17	305422
2014-07-31	55.99	55.99	53.55	53.55	438782
2014-08-01	53.04	53.78	52.93	53.75	358255
2014-08-04	53.83	53.83	52.24	53.04	328812
2014-08-05	52.73	53.06	52.12	52.30	251689
2014-08-06	52.18	52.18	51.70	51.79	254856
2014-08-07	51.95	52.50	51.95	52.35	177417
2014-08-08	52.33	53.43	52.33	53.41	172734
2014-08-11	53.63	54.01	53.41	53.43	235192
2014-08-12	53.23	53.55	53.11	53.34	159515
2014-08-13	53.37	54.04	53.37	53.88	132978
2014-08-14	53.80	54.51	53.54	54.40	175911
2014-08-15	54.76	55.12	54.17	54.63	153448
2014-08-18	54.88	55.00	54.43	54.70	240193
2014-08-19	54.79	55.60	54.60	55.51	194061
2014-08-20	55.38	55.71	55.15	55.60	249156
2014-08-21	55.60	56.01	55.48	55.91	246698
2014-08-22	55.95	56.02	55.28	55.62	159591
2014-08-25	55.77	56.19	55.52	55.90	141140
2014-08-26	55.93	56.14	55.56	55.64	168026
2014-08-27	55.83	56.20	55.74	56.15	141644
2014-08-28	56.09	56.51	55.98	56.48	166578
2014-08-29	56.45	56.80	55.87	56.72	159187
2014-09-02	56.72	56.94	55.93	56.08	358486
2014-09-03	56.25	56.52	55.85	56.10	251543
2014-09-04	56.10	56.20	55.60	55.82	147142
2014-09-05	55.71	56.86	55.62	56.78	156791
2014-09-08	56.89	56.97	56.29	56.71	185020
2014-09-09	56.50	56.77	55.89	56.10	179902
2014-09-10	55.99	56.30	55.54	56.05	182679
2014-09-11	55.72	56.60	55.72	56.53	214512
2014-09-12	56.24	56.36	54.98	55.13	252488
2014-09-15	55.31	55.57	54.76	54.90	306619
2014-09-16	54.93	55.86	54.68	55.65	250154
2014-09-17	55.71	55.71	54.99	55.22	163236
2014-09-18	55.41	55.41	54.66	54.87	109176
2014-09-19	54.99	55.62	54.60	55.16	309823
2014-09-22	54.99	55.27	54.53	54.72	145117
2014-09-23	54.43	54.61	54.08	54.08	169883
2014-09-24	54.19	54.34	53.52	54.21	165626
2014-09-25	54.20	54.29	53.47	53.62	156559
2014-09-26	53.65	54.02	53.20	53.90	191151
2014-09-29	53.46	54.14	53.45	53.96	129636
2014-09-30	53.95	54.36	53.55	53.61	258683
2014-10-01	53.71	54.32	53.39	53.65	298914
2014-10-02	53.50	54.11	53.50	53.82	166227
2014-10-03	54.32	54.38	53.57	54.11	149589
2014-10-06	54.15	54.44	53.95	54.01	138872
2014-10-07	53.71	54.69	53.71	54.03	153618
2014-10-08	54.09	55.95	54.09	55.91	295727
2014-10-09	55.79	56.23	54.59	54.64	230342
2014-10-10	54.69	55.97	54.69	55.26	391556
2014-10-13	55.29	56.46	55.26	55.89	226996
2014-10-14	56.28	58.03	56.00	57.42	631334
2014-10-15	57.00	57.40	55.82	56.94	433604
2014-10-16	56.25	57.51	55.86	56.93	410442
2014-10-17	57.53	57.58	56.30	57.02	256459
2014-10-20	57.15	58.19	57.15	58.13	226083
2014-10-21	58.27	58.81	57.90	58.66	207219
2014-10-22	58.70	59.81	58.70	59.14	216083
2014-10-23	59.53	60.14	59.05	59.57	224535
2014-10-24	59.82	60.18	59.65	59.93	157097
2014-10-27	59.95	60.38	59.77	60.30	263588
2014-10-28	60.47	61.67	60.39	61.65	303347
2014-10-29	61.77	62.12	60.89	61.58	362152
2014-10-30	62.41	63.60	61.77	63.19	433354
2014-10-31	63.56	64.12	63.04	63.23	491836
2014-11-03	62.91	63.52	62.60	63.20	548073
2014-11-04	61.99	63.09	61.25	61.83	607032
2014-11-05	62.05	62.81	61.61	62.77	291350
2014-11-06	62.60	63.03	61.36	61.94	334476
2014-11-07	62.04	62.57	61.66	62.55	220116
2014-11-10	62.51	63.12	62.27	63.10	157613
2014-11-11	63.00	63.34	62.64	62.91	148647
2014-11-12	62.70	62.70	61.62	62.07	134661
2014-11-13	62.06	62.41	61.46	61.86	28077
2014-11-14	61.22	61.44	60.55	60.86	155360
2014-11-17	60.91	61.89	60.65	61.68	256550
2014-11-18	61.82	62.43	61.53	62.15	202763
2014-11-19	61.90	62.20	61.46	61.68	142981
2014-11-20	61.54	61.87	61.10	61.70	121234
2014-11-21	62.30	62.39	61.47	61.78	198447
2014-11-24	61.74	62.06	61.08	61.13	214728
2014-11-25	61.43	61.45	61.01	61.40	172103
2014-11-26	61.36	61.91	61.01	61.90	140475
2014-11-28	62.11	63.06	61.98	62.11	129042
2014-12-01	62.09	63.01	61.35	62.34	221888
2014-12-02	62.47	62.82	61.87	62.77	167894
2014-12-03	62.60	63.21	62.56	63.00	123888
2014-12-04	63.15	63.61	62.70	62.91	164741
2014-12-05	62.58	63.06	62.30	62.70	143245
2014-12-08	62.69	63.93	62.69	63.33	143718
2014-12-09	62.84	63.99	62.71	63.96	189271
2014-12-10	63.76	64.61	62.82	62.87	202570
2014-12-11	63.26	64.12	63.08	63.42	180614
2014-12-12	62.76	63.89	62.40	62.45	323955
2014-12-15	62.86	62.86	61.78	62.29	253652
2014-12-16	62.24	63.55	61.66	63.17	375051
2014-12-17	63.17	64.89	62.83	64.86	255422
2014-12-18	65.36	65.97	64.66	65.95	204665
2014-12-19	65.82	66.45	65.32	65.67	586299
2014-12-22	65.69	66.10	65.09	65.68	179506
2014-12-23	66.09	66.44	65.42	66.36	123792
2014-12-24	66.31	67.53	66.31	67.37	146355
2014-12-26	67.72	68.48	67.45	67.63	231037
2014-12-29	67.45	70.05	67.45	69.99	281979
2014-12-30	69.65	69.68	67.68	67.78	254537
2014-12-31	67.86	67.91	66.17	66.19	288541
2015-01-02	66.52	66.63	65.35	66.31	340284
2015-01-05	66.08	66.13	65.04	65.61	341049
2015-01-06	65.65	66.88	65.36	65.48	283373
2015-01-07	65.69	66.15	65.09	66.03	261057
2015-01-08	66.54	66.91	66.47	66.75	346233
2015-01-09	66.79	66.79	65.59	65.86	193105
2015-01-12	66.06	66.37	65.11	65.88	165890
2015-01-13	66.37	67.64	65.88	66.50	172894
2015-01-14	66.01	67.40	65.94	67.36	137570
2015-01-15	67.62	67.74	66.78	67.43	162548
2015-01-16	67.04	68.17	66.82	68.12	235332
2015-01-20	68.35	68.52	67.52	68.20	212865
2015-01-21	68.00	68.74	67.40	68.00	305748
2015-01-22	68.37	69.14	67.79	69.04	261537
2015-01-23	68.99	70.18	68.69	69.55	175518
2015-01-26	69.30	69.87	68.47	69.45	168738
2015-01-27	69.13	69.84	69.13	69.41	190279
2015-01-28	69.70	70.48	68.49	68.79	207361
2015-01-29	68.90	70.48	68.20	70.34	257087
2015-01-30	70.14	70.14	67.85	67.91	298103
2015-02-02	67.88	68.29	66.99	68.01	266166
2015-02-03	67.56	68.40	67.26	68.17	251520
2015-02-04	67.67	68.02	66.84	67.09	215362
2015-02-05	67.20	68.00	66.92	67.83	143886
2015-02-06	67.36	67.61	64.17	64.64	229540
2015-02-09	64.69	64.88	63.08	63.22	312792
2015-02-10	63.24	64.46	63.24	64.08	305618
2015-02-11	63.86	64.16	62.41	62.89	455699
2015-02-12	63.10	63.21	62.46	62.94	241535
2015-02-13	62.84	62.91	60.90	61.55	418545
2015-02-17	61.50	62.25	61.08	61.73	471631
2015-02-18	61.59	63.16	61.43	62.85	301632
2015-02-19	63.05	63.61	62.50	63.22	475514
2015-02-20	63.30	63.68	62.51	63.56	338834
2015-02-23	64.03	64.35	63.77	64.28	405980
2015-02-24	64.36	64.76	63.95	64.21	181183
2015-02-25	64.23	64.23	63.06	63.28	205584
2015-02-26	63.56	63.59	62.65	62.84	172035
2015-02-27	62.88	62.98	62.38	62.62	174977
2015-03-02	62.51	62.70	60.40	60.79	393323
2015-03-03	60.71	61.65	60.12	61.60	270339
2015-03-04	61.27	61.69	60.78	61.02	193034
2015-03-05	61.00	61.66	60.71	61.46	221982
2015-03-06	60.76	61.12	59.21	59.96	333475
2015-03-09	59.95	60.48	59.89	60.33	257489
2015-03-10	60.10	60.72	59.87	60.35	231613
2015-03-11	60.26	60.51	59.48	59.91	348526
2015-03-12	60.37	61.45	60.00	61.13	287319
2015-03-13	61.19	61.19	59.49	60.15	221989
2015-03-16	60.44	61.94	60.21	61.48	198802
2015-03-17	61.38	61.86	60.91	61.40	247562
2015-03-18	61.48	62.93	61.13	62.55	298105
2015-03-19	62.32	63.14	61.68	62.22	173820
2015-03-20	62.49	63.02	62.08	62.86	858519
2015-03-23	62.92	63.06	62.38	62.69	244905
2015-03-24	62.54	62.92	61.82	62.26	159978
2015-03-25	62.29	62.66	61.28	61.34	175625
2015-03-26	61.33	61.92	60.77	61.02	146854
2015-03-27	61.22	61.72	60.73	61.27	136750
2015-03-30	61.47	62.72	61.13	62.23	189400
2015-03-31	62.00	62.92	61.73	62.87	291079
2015-04-01	62.63	63.34	62.05	63.29	223341
2015-04-02	63.31	63.57	63.06	63.16	176802
2015-04-06	63.16	64.22	63.14	63.96	271284
2015-04-07	63.68	63.92	62.80	62.84	259533
2015-04-08	62.54	62.80	62.06	62.48	185459
2015-04-09	62.32	62.64	61.43	61.87	288303
2015-04-10	62.26	63.04	61.86	62.80	181729
2015-04-13	62.64	62.97	61.90	61.98	216468
2015-04-14	62.12	62.45	61.91	62.29	105228
2015-04-15	62.29	62.93	62.21	62.33	210907
2015-04-16	62.33	62.33	61.13	62.09	138915
2015-04-17	61.70	62.55	61.59	61.89	216416
2015-04-20	61.99	63.36	61.99	62.84	167182
2015-04-21	62.82	63.24	62.27	62.28	160224
2015-04-22	62.45	62.53	61.65	62.22	178122
2015-04-23	61.97	62.53	61.73	62.36	176078
2015-04-24	62.45	63.20	62.28	62.69	165702
2015-04-27	62.88	62.97	61.54	61.74	224512
2015-04-28	61.79	62.61	61.32	62.55	175362
2015-04-29	62.21	62.44	61.47	61.84	172985
2015-04-30	60.60	61.48	59.83	60.33	404762
2015-05-01	59.81	60.06	59.19	59.86	253155
2015-05-04	60.04	60.96	59.77	60.88	296324
2015-05-05	60.75	60.75	58.79	59.35	395140
2015-05-06	59.36	59.71	58.46	59.24	223154
2015-05-07	59.42	59.72	59.01	59.13	244533
2015-05-08	59.72	59.88	58.82	59.12	200746
2015-05-11	58.96	59.73	58.78	58.96	159371
2015-05-12	58.75	58.93	58.07	58.76	280576
2015-05-13	59.03	59.17	58.18	58.33	151543
2015-05-14	58.51	59.25	58.39	59.18	188197
2015-05-15	59.31	59.68	59.03	59.31	221175
2015-05-18	59.45	60.12	59.14	59.94	215132
2015-05-19	59.80	60.09	59.50	59.78	165647
2015-05-20	59.93	60.40	59.78	60.03	127495
2015-05-21	60.03	60.29	59.54	59.80	147830
2015-05-22	59.82	59.88	59.28	59.59	87745
2015-05-26	59.39	59.39	58.61	58.93	187400
2015-05-27	59.07	59.87	58.89	59.76	151252
2015-05-28	59.70	59.97	59.35	59.85	97021
2015-05-29	59.73	59.87	59.27	59.47	187207
2015-06-01	59.56	59.71	59.24	59.33	354150
2015-06-02	58.91	58.91	58.00	58.48	289283
2015-06-03	58.42	58.44	57.60	57.89	196778
2015-06-04	57.41	58.27	57.32	57.39	167888
2015-06-05	57.10	57.10	56.20	56.51	189308
2015-06-08	56.44	56.69	56.19	56.55	196109
2015-06-09	56.49	56.84	55.77	55.77	257404
2015-06-10	56.12	56.79	55.98	56.41	220183
2015-06-11	56.72	57.00	56.46	56.94	163106
2015-06-12	56.81	56.81	56.03	56.04	125249
2015-06-15	55.95	56.44	55.40	56.06	198716
2015-06-16	55.95	56.66	55.87	56.51	147643
2015-06-17	56.70	56.99	56.29	56.82	120585
2015-06-18	56.99	58.15	56.30	58.00	226121
2015-06-19	58.17	58.29	57.44	57.45	289078
2015-06-22	57.78	57.84	57.21	57.33	141186
2015-06-23	57.27	57.93	56.47	56.68	158498
2015-06-24	56.66	56.86	56.45	56.53	284718
2015-06-25	56.70	56.90	56.08	56.26	221548
2015-06-26	56.22	56.91	56.06	56.78	393403
2015-06-29	56.79	57.56	56.37	56.41	190498
2015-06-30	56.67	56.79	55.87	56.14	289709
2015-07-01	56.26	56.62	55.96	56.59	207681
2015-07-02	57.03	57.49	56.71	57.34	185956
2015-07-06	57.12	57.93	56.49	57.83	247587
2015-07-07	58.20	59.40	58.00	59.21	219035
2015-07-08	58.98	59.49	58.69	58.94	238079
2015-07-09	58.94	59.10	57.34	57.55	373086
2015-07-10	57.50	58.53	57.35	58.07	316548
2015-07-13	58.06	58.60	57.94	58.14	248716
2015-07-14	58.20	58.43	57.79	57.99	151039
2015-07-15	57.94	58.20	57.45	58.20	120146
2015-07-16	58.16	59.09	58.16	59.00	174646
2015-07-17	58.83	59.21	58.43	58.50	167327
2015-07-20	58.37	58.45	57.83	58.13	149307
2015-07-21	58.27	58.61	57.72	57.88	246978
2015-07-22	57.95	58.98	57.95	58.63	244325
2015-07-23	58.43	58.72	57.47	58.13	407238
2015-07-24	57.91	58.49	57.86	58.08	298124
2015-07-27	57.97	59.20	57.97	59.18	181039
2015-07-28	59.18	59.74	58.86	59.68	242214
2015-07-29	59.42	60.57	59.08	60.46	379934
2015-07-30	60.46	62.20	60.10	61.32	735730
2015-07-31	62.01	62.63	61.53	62.11	257454
2015-08-03	61.85	62.33	61.17	61.75	270188
2015-08-04	61.81	61.81	60.49	60.61	285312
2015-08-05	60.90	61.43	60.14	60.98	207375
2015-08-06	60.97	61.21	60.38	61.02	233566
2015-08-07	60.70	62.11	60.63	61.90	277332
2015-08-10	61.96	62.41	61.76	61.92	332516
2015-08-11	61.77	62.73	61.68	62.46	132120
2015-08-12	62.30	63.17	62.30	63.07	179653
2015-08-13	62.96	63.64	62.50	63.33	155954
2015-08-14	63.25	63.82	62.94	63.69	178615
2015-08-17	63.67	64.52	63.59	64.37	235408
2015-08-18	64.06	64.32	63.60	63.89	158913
2015-08-19	63.56	64.23	63.11	63.96	227362
2015-08-20	63.55	64.42	63.26	63.71	269579
2015-08-21	62.82	63.86	62.49	63.17	445926
2015-08-24	61.42	62.49	60.34	60.58	531054
2015-08-25	61.97	61.97	58.78	58.84	366807
2015-08-26	59.79	59.98	58.31	59.80	284584
2015-08-27	60.08	60.51	59.55	60.47	221130
2015-08-28	60.52	60.61	59.43	60.19	174484
2015-08-31	60.01	60.50	58.68	59.37	230912
2015-09-01	58.50	58.79	57.35	57.61	227263
2015-09-02	58.17	58.43	57.35	57.78	177916
2015-09-03	58.08	58.31	57.81	58.05	168631
2015-09-04	57.42	57.85	57.23	57.60	232636
2015-09-08	58.23	58.94	58.13	58.79	301874
2015-09-09	58.88	59.57	58.24	58.28	207213
2015-09-10	58.24	58.74	57.83	57.99	188663
2015-09-11	57.81	58.71	57.69	58.70	153818
2015-09-14	59.03	59.35	58.75	59.00	130145
2015-09-15	58.90	59.22	58.69	58.75	416158
2015-09-16	58.96	60.11	58.88	60.01	286399
2015-09-17	59.92	61.42	59.59	60.75	188032
2015-09-18	60.35	61.65	60.24	61.35	822783
2015-09-21	61.59	62.11	61.32	61.42	197849
2015-09-22	61.15	61.72	60.95	61.23	216527
2015-09-23	61.40	61.83	60.85	61.70	196441
2015-09-24	61.50	63.38	61.50	63.25	350765
2015-09-25	63.35	64.94	63.13	63.63	366164
2015-09-28	63.59	64.13	63.44	63.62	277680
2015-09-29	63.71	64.15	63.37	63.71	244071
2015-09-30	63.81	64.85	63.50	64.71	349901
2015-10-01	64.82	64.91	63.38	63.77	326135
2015-10-02	64.03	64.63	63.44	64.63	199951
2015-10-05	65.03	65.24	64.36	65.15	244191
2015-10-06	65.03	65.27	64.15	64.58	336650
2015-10-07	64.66	64.82	64.41	64.70	235497
2015-10-08	64.64	65.98	64.55	65.82	224688
2015-10-09	65.98	66.21	65.53	66.12	237423
2015-10-12	66.24	67.42	65.98	67.35	302530
2015-10-13	67.22	68.00	67.22	67.60	344539
2015-10-14	67.78	68.25	67.49	67.73	256791
2015-10-15	67.80	69.36	67.69	69.34	360324
2015-10-16	69.72	70.02	68.23	68.29	879186
2015-10-19	68.19	68.95	67.90	68.77	318469
2015-10-20	68.51	69.45	68.24	69.00	175266
2015-10-21	69.30	69.78	68.91	69.05	266222
2015-10-22	69.17	70.10	69.07	70.00	366042
2015-10-23	69.94	70.00	68.55	68.93	254845
2015-10-26	69.01	70.11	68.58	69.89	248023
2015-10-27	69.76	70.33	69.34	69.71	280133
2015-10-28	69.69	70.30	67.27	68.12	727811
2015-10-29	67.36	67.36	66.06	66.44	417317
2015-10-30	66.88	67.26	66.47	66.85	226063
2015-11-02	66.80	67.18	66.20	67.04	386589
2015-11-03	66.44	66.86	65.82	66.75	246382
2015-11-04	66.75	67.35	66.35	66.94	190537
2015-11-05	66.96	67.54	66.72	67.16	193852
2015-11-06	66.12	66.54	64.25	65.11	462660
2015-11-09	64.85	65.79	64.47	65.61	507782
2015-11-10	65.57	66.59	65.57	66.17	267930
2015-11-11	66.42	67.53	66.42	67.15	378900
2015-11-12	66.96	67.79	65.83	65.89	230183
2015-11-13	65.82	66.78	64.86	65.08	284186
2015-11-16	65.16	66.34	64.95	66.28	266390
2015-11-17	66.11	66.70	64.76	64.93	210092
2015-11-18	64.96	65.57	64.17	65.48	238545
2015-11-19	65.67	67.03	65.67	66.93	222409
2015-11-20	67.34	67.90	67.00	67.39	281614
2015-11-23	67.45	67.64	66.59	66.71	123500
2015-11-24	66.36	67.00	65.93	66.77	191655
2015-11-25	66.74	66.93	66.10	66.82	174703
2015-11-27	66.80	67.68	66.80	67.39	103847
2015-11-30	67.38	68.43	67.29	68.04	416154
2015-12-01	68.18	68.75	67.96	68.22	234109
2015-12-02	68.03	68.28	67.63	67.81	376361
2015-12-03	67.63	67.75	66.81	67.00	490371
2015-12-04	67.14	68.36	67.14	68.33	143082
2015-12-07	68.33	68.74	67.99	68.66	226371
2015-12-08	68.50	68.92	68.13	68.58	157215
2015-12-09	68.31	68.98	67.73	67.79	186782
2015-12-10	67.83	67.83	65.95	66.35	399043
2015-12-11	65.86	67.22	65.72	66.15	360711
2015-12-14	66.12	66.96	66.12	66.83	223652
2015-12-15	66.86	68.15	66.86	67.55	239165
2015-12-16	67.83	69.29	67.61	68.97	305679
2015-12-17	69.14	69.44	68.88	69.01	311524
2015-12-18	68.87	68.94	67.49	68.45	567226
2015-12-21	68.81	68.96	67.14	67.48	287025
2015-12-22	67.63	68.17	66.87	68.00	199955
2015-12-23	68.23	69.08	68.23	68.82	138768
2015-12-24	68.66	69.05	68.48	68.81	92789
2015-12-28	68.66	69.65	68.66	69.55	212515
2015-12-29	69.87	69.99	69.43	69.67	239243
2015-12-30	69.71	69.96	69.47	69.50	212105
2015-12-31	69.48	69.48	67.77	68.00	331512
2016-01-04	67.73	67.94	66.95	67.29	429101
2016-01-05	67.29	67.57	66.26	67.41	236489
2016-01-06	66.92	67.60	66.70	67.52	170428
2016-01-07	66.73	67.93	66.73	67.52	326534
2016-01-08	67.68	68.15	67.28	67.28	389889
2016-01-11	67.28	68.15	67.28	67.96	217743
2016-01-12	68.28	68.28	66.70	67.33	242650
2016-01-13	67.47	67.85	66.72	66.81	201780
2016-01-14	66.90	68.19	66.33	67.68	304657
2016-01-15	66.46	68.42	65.40	66.49	257907
2016-01-19	66.85	67.84	66.55	67.59	204598
2016-01-20	67.23	67.37	65.03	66.50	274136
2016-01-21	66.52	66.71	65.31	65.73	208990
2016-01-22	65.88	67.49	65.54	67.47	262001
2016-01-25	67.43	67.43	65.96	66.14	184338
2016-01-26	66.42	67.64	66.42	66.92	131365
2016-01-27	66.66	67.54	66.29	66.86	141187
2016-01-28	66.96	68.77	66.85	68.46	172990
2016-01-29	69.15	69.96	68.87	69.59	539673
2016-02-01	69.43	69.92	69.30	69.64	894515
2016-02-02	69.38	69.83	69.07	69.75	516866
2016-02-03	69.37	70.16	69.11	69.87	683543
2016-02-04	69.80	70.00	69.22	69.42	304303
2016-02-05	69.05	70.04	68.30	69.35	314261
2016-02-08	69.24	69.89	68.80	69.68	446756
2016-02-09	69.37	70.54	69.03	70.48	467135
2016-02-10	70.37	70.59	69.46	70.25	468043
2016-02-11	70.16	70.63	69.35	70.28	289908
2016-02-12	70.54	70.54	68.87	69.59	257794
2016-02-16	69.94	70.53	69.14	69.84	219555
2016-02-17	69.97	69.97	68.76	69.61	274091
2016-02-18	69.23	71.50	68.76	71.32	310172
2016-02-19	71.75	72.37	71.35	71.78	253710
2016-02-22	72.05	72.57	71.67	72.19	209040
2016-02-23	72.00	72.83	71.53	72.16	208349
2016-02-24	72.34	73.17	71.94	73.02	290135
2016-02-25	73.44	73.82	72.71	73.44	312268
2016-02-26	73.10	73.27	71.05	71.29	246727
2016-02-29	71.29	71.78	70.92	70.96	513328
2016-03-01	71.30	71.57	69.85	70.51	297128
2016-03-02	70.44	71.17	69.03	71.15	220439
2016-03-03	71.20	71.46	70.49	71.44	228149
2016-03-04	71.01	72.36	70.58	72.14	236623
2016-03-07	71.98	72.80	71.65	72.61	221443
2016-03-08	72.81	73.69	72.42	73.49	233887
2016-03-09	73.36	74.07	73.36	73.83	195304
2016-03-10	73.89	74.14	72.50	73.59	177567
2016-03-11	74.08	74.42	73.44	73.99	179400
2016-03-14	73.52	73.84	73.06	73.43	156650
2016-03-15	73.18	73.96	72.88	73.55	160072
2016-03-16	73.55	74.01	72.70	73.75	316073
2016-03-17	73.88	74.30	73.67	74.15	529591
2016-03-18	74.45	74.68	72.99	73.29	860171
2016-03-21	73.05	74.29	72.44	74.17	234907
2016-03-22	74.07	74.47	73.72	74.03	168828
2016-03-23	74.03	74.49	73.14	74.03	223818
2016-03-24	73.82	74.37	73.81	74.11	260095
2016-03-28	74.27	74.56	73.56	74.00	182804
2016-03-29	74.16	74.95	73.94	74.83	502490
2016-03-30	74.75	74.91	74.34	74.65	247123
2016-03-31	74.70	74.96	74.37	74.59	210835
2016-04-01	74.19	74.99	73.86	74.79	232785
2016-04-04	74.75	74.89	73.98	74.49	181752
2016-04-05	74.51	74.51	72.55	72.62	209277
2016-04-06	72.53	72.63	71.90	72.35	222975
2016-04-07	72.18	73.08	72.18	72.82	369546
2016-04-08	73.13	73.67	72.82	73.09	178688
2016-04-11	73.24	73.68	72.90	73.01	232498
2016-04-12	72.95	73.66	72.55	73.48	147605
2016-04-13	73.65	73.65	72.49	73.51	249203
2016-04-14	73.33	73.76	72.76	73.33	282875
2016-04-15	73.37	74.23	73.10	74.00	263627
2016-04-18	73.99	74.15	73.42	74.08	316730
2016-04-19	74.18	74.30	73.63	74.00	232483
2016-04-20	74.18	74.32	72.72	72.82	255369
2016-04-21	72.65	72.65	70.97	71.14	351551
2016-04-22	71.24	71.77	70.85	71.08	243966
2016-04-25	71.00	71.96	70.72	71.77	391178
2016-04-26	71.80	72.38	71.46	71.76	191847
2016-04-27	72.09	72.83	71.54	72.71	239225
2016-04-28	71.71	73.11	70.40	72.80	211528
2016-04-29	72.52	73.08	71.87	72.73	212284
2016-05-02	72.67	73.82	72.53	73.41	318529
2016-05-03	72.68	73.42	72.45	72.77	172062
2016-05-04	72.72	74.08	72.72	73.79	225474
2016-05-05	73.65	74.47	73.28	73.36	231241
2016-05-06	73.24	73.60	72.33	72.97	162662
2016-05-09	73.05	73.95	72.98	73.91	132447
2016-05-10	74.14	74.18	73.51	73.95	150304
2016-05-11	74.00	74.16	73.11	73.58	140453
2016-05-12	73.66	74.14	73.01	73.91	185758
2016-05-13	73.84	74.11	73.00	73.91	221474
2016-05-16	73.78	74.04	73.23	73.94	122684
2016-05-17	73.65	73.78	71.12	71.56	270011
2016-05-18	71.07	72.09	69.90	70.17	225224
2016-05-19	69.83	71.11	69.83	71.07	172430
2016-05-20	71.26	71.32	70.35	70.93	238642
2016-05-23	71.12	71.41	70.51	70.56	140061
2016-05-24	70.61	71.76	70.61	71.75	241494
2016-05-25	71.61	71.75	70.94	71.32	195830
2016-05-26	71.40	72.53	71.40	72.31	161633
2016-05-27	72.33	72.94	72.21	72.89	151577
2016-05-31	72.80	73.39	72.13	73.21	325760
2016-06-01	73.16	73.93	72.95	73.51	132229
2016-06-02	73.23	73.89	72.91	73.87	119627
2016-06-03	74.37	74.71	74.15	74.23	370186
2016-06-06	74.20	74.60	73.76	73.99	199872
2016-06-07	74.07	74.25	73.84	74.00	113811
2016-06-08	74.07	74.58	74.07	74.46	220557
2016-06-09	74.50	75.03	74.43	74.98	497354
2016-06-10	75.05	75.57	74.59	75.38	311043
2016-06-13	75.44	75.94	74.85	74.96	162414
2016-06-14	74.95	75.57	74.59	75.50	260607
2016-06-15	75.50	75.83	74.37	74.64	201119
2016-06-16	74.58	75.24	74.51	75.10	325266
2016-06-17	75.00	75.07	74.11	75.00	542120
2016-06-20	75.06	75.44	74.39	75.02	356050
2016-06-21	75.11	75.58	74.38	75.26	411818
2016-06-22	75.26	75.41	74.42	74.46	297579
2016-06-23	74.51	75.29	74.25	75.27	361129
2016-06-24	74.17	76.15	74.00	75.61	443942
2016-06-27	75.50	77.32	75.50	77.09	366614
2016-06-28	77.07	78.23	76.46	78.13	521885
2016-06-29	78.18	79.12	78.18	79.10	429330
2016-06-30	79.36	81.36	79.07	81.35	533438
2016-07-01	81.64	83.40	80.50	81.44	359199
2016-07-05	81.47	81.99	81.07	81.87	318650
2016-07-06	81.78	82.30	81.14	81.87	278103
2016-07-07	81.49	81.49	80.20	80.54	416865
2016-07-08	80.35	81.42	79.94	81.31	307130
2016-07-11	81.05	81.42	79.76	81.30	367261
2016-07-12	80.92	81.30	80.59	80.89	427054
2016-07-13	81.30	81.57	80.97	81.37	251624
2016-07-14	80.71	81.24	80.39	80.57	451130
2016-07-15	80.66	81.17	79.85	80.49	231078
2016-07-18	80.39	80.94	80.22	80.26	249159
2016-07-19	80.43	80.56	80.00	80.39	206441
2016-07-20	80.42	80.45	79.87	79.89	195481
2016-07-21	79.87	80.52	79.28	80.42	150949
2016-07-22	80.20	81.90	80.20	81.59	160644
2016-07-25	81.40	81.80	80.88	81.35	159961
2016-07-26	81.39	81.55	80.61	80.86	175771
2016-07-27	80.69	80.77	79.21	79.84	246836
2016-07-28	80.34	80.87	79.61	80.48	218733
2016-07-29	80.48	81.40	80.11	80.85	209364
2016-08-01	80.62	81.71	80.27	81.58	198584
2016-08-02	81.31	81.61	80.53	80.20	210485
2016-08-03	80.09	80.48	79.13	79.49	219933
2016-08-04	79.43	80.44	79.43	79.71	144735
2016-08-05	79.59	79.59	78.36	78.63	150520
2016-08-08	78.65	79.16	77.96	78.57	159623
2016-08-09	78.66	79.16	78.32	78.65	203240
2016-08-10	78.83	78.83	78.41	78.69	123651
2016-08-11	78.80	78.94	78.40	78.55	167643
2016-08-12	78.76	79.18	78.48	78.50	134790
2016-08-15	78.71	78.71	77.42	77.46	117953
2016-08-16	77.20	77.35	76.10	76.13	162510
2016-08-17	75.91	77.02	75.50	76.81	327176
2016-08-18	76.64	78.12	76.64	77.97	238276
2016-08-19	77.70	78.42	76.44	76.78	195178
2016-08-22	76.87	77.88	76.87	77.61	143606
2016-08-23	77.88	78.17	77.28	77.30	103004
2016-08-24	77.25	77.41	76.55	77.15	117699
2016-08-25	77.19	77.64	77.15	77.43	119918
2016-08-26	77.54	77.85	75.46	75.50	140551
2016-08-29	75.63	76.52	75.63	76.21	126230
2016-08-30	76.15	76.69	75.54	75.82	176734
2016-08-31	75.67	76.17	75.57	76.07	139431
2016-09-01	76.17	76.23	75.58	75.81	182258
2016-09-02	76.22	77.23	75.95	77.18	147075
2016-09-06	77.38	77.84	77.10	77.51	154840
2016-09-07	77.60	78.30	77.00	78.17	188899
2016-09-08	77.92	78.23	77.37	77.86	173241
2016-09-09	77.06	77.12	75.49	75.49	322168
2016-09-12	75.38	76.59	75.26	76.56	179469
2016-09-13	76.32	76.53	75.14	75.45	190254
2016-09-14	75.63	76.25	75.26	75.54	136224
2016-09-15	75.47	76.66	75.28	76.62	142309
2016-09-16	76.57	77.71	75.95	77.58	457367
2016-09-19	77.65	78.42	77.58	78.39	106659
2016-09-20	78.74	79.18	78.38	78.43	155569
2016-09-21	78.40	80.24	78.39	80.20	141038
2016-09-22	81.01	81.31	80.34	81.30	250906
2016-09-23	80.76	81.49	80.56	81.28	156548
2016-09-26	81.21	81.55	80.70	80.81	175638
2016-09-27	80.99	81.51	79.75	79.94	162632
2016-09-28	80.00	80.07	78.95	79.86	131193
2016-09-29	79.60	79.60	77.97	78.64	141671
2016-09-30	79.15	79.15	77.85	78.28	222264
2016-10-03	78.02	78.02	76.90	76.94	294351
2016-10-04	76.80	76.80	74.16	74.51	179792
2016-10-05	74.59	74.82	73.74	73.98	200737
2016-10-06	73.53	74.66	73.51	74.30	140966
2016-10-07	74.82	75.07	73.36	73.37	237792
2016-10-10	73.38	74.84	73.38	74.51	126228
2016-10-11	74.22	74.30	73.33	73.49	138652
2016-10-12	73.59	74.25	73.59	74.09	113025
2016-10-13	74.23	75.41	74.22	74.90	225621
2016-10-14	74.46	75.26	74.40	74.86	183685
2016-10-17	75.03	75.59	74.92	75.21	201797
2016-10-18	75.93	76.11	74.67	75.79	194011
2016-10-19	75.63	76.19	75.23	75.98	145324
2016-10-20	76.05	76.65	75.77	75.99	127675
2016-10-21	75.16	76.17	74.97	75.26	242261
2016-10-24	76.16	76.29	75.25	75.53	195296
2016-10-25	75.20	76.00	75.20	75.75	173647
2016-10-26	75.68	76.23	75.38	75.98	151762
2016-10-27	75.97	76.91	75.40	75.83	243749
2016-10-28	75.82	77.01	75.82	76.67	180149
2016-10-31	76.97	78.86	76.69	78.39	350859
2016-11-01	78.19	78.37	76.56	76.57	183528
2016-11-02	76.22	76.55	75.36	75.45	164192
2016-11-03	75.25	75.97	74.91	75.55	169079
2016-11-04	75.93	76.62	75.32	75.37	181060
2016-11-07	75.74	77.47	75.26	77.34	211946
2016-11-08	77.72	78.52	77.39	77.85	151564
2016-11-09	75.94	77.26	75.31	76.06	332100
2016-11-10	75.70	76.64	72.93	75.29	305536
2016-11-11	75.22	77.02	75.05	76.49	353434
2016-11-14	76.14	76.74	74.81	75.09	339442
2016-11-15	75.25	75.96	75.03	75.43	233777
2016-11-16	75.40	76.18	74.27	74.95	212454
2016-11-17	74.87	75.44	74.64	75.09	185490
2016-11-18	75.12	75.70	74.78	75.41	244264
2016-11-21	75.43	76.08	75.11	76.08	242500
2016-11-22	76.11	77.57	75.67	77.42	178295
2016-11-23	76.26	77.21	76.26	76.66	205320
2016-11-25	76.85	77.99	76.85	77.99	90003
2016-11-28	78.39	79.20	77.94	78.72	220960
2016-11-29	78.67	79.43	78.43	79.03	179738
2016-11-30	78.33	78.36	76.14	76.15	259135
2016-12-01	75.47	76.17	75.03	75.80	223604
2016-12-02	76.37	77.28	76.10	76.64	184787
2016-12-05	76.65	76.91	75.76	76.63	221228
2016-12-06	76.39	76.99	75.87	76.80	179327
2016-12-07	76.94	78.10	76.94	77.97	239398
2016-12-08	77.34	79.12	76.52	79.08	260156
2016-12-09	79.07	79.99	78.85	79.92	205911
2016-12-12	79.43	80.56	79.20	80.31	249881
2016-12-13	80.62	81.32	80.45	81.14	208292
2016-12-14	81.30	81.81	78.71	78.80	223845
2016-12-15	78.66	79.79	78.24	79.71	202382
2016-12-16	80.06	81.05	79.96	80.27	843640
2016-12-19	80.66	81.34	80.28	81.13	175378
2016-12-20	80.75	81.42	80.58	81.28	174140
2016-12-21	81.33	81.81	80.56	80.56	150027
2016-12-22	80.59	81.23	80.27	80.91	111347
2016-12-23	80.87	81.32	80.77	81.05	56411
2016-12-27	80.61	81.50	80.31	81.15	86011
2016-12-28	81.34	81.34	79.68	79.89	119862
2016-12-29	80.14	80.82	79.92	80.78	157853
2016-12-30	80.47	81.05	80.26	80.55	143088
2017-01-03	80.50	80.50	79.20	80.06	139716
2017-01-04	80.51	81.14	80.19	80.51	221636
2017-01-05	80.71	80.79	79.54	80.06	223351
2017-01-06	79.70	80.21	79.50	79.83	209497
2017-01-09	80.03	80.22	77.97	77.98	248197
2017-01-10	78.07	78.54	77.49	78.31	163109
2017-01-11	78.26	79.24	78.26	79.09	127682
2017-01-12	78.99	79.23	78.18	79.09	152224
2017-01-13	78.74	79.46	78.43	78.97	119166
2017-01-17	79.13	79.61	79.01	79.28	131652
2017-01-18	78.97	79.96	78.97	79.41	131487
2017-01-19	79.19	80.05	78.39	78.70	148545
2017-01-20	78.52	79.31	78.52	78.96	115856
2017-01-23	79.21	79.68	78.78	79.02	117560
2017-01-24	79.14	79.57	78.59	79.33	173690
2017-01-25	79.13	79.22	78.78	79.03	164248
2017-01-26	78.98	79.46	78.68	79.02	112683
2017-01-27	79.41	79.41	78.72	79.22	129542
2017-01-30	79.36	79.56	78.49	79.04	264347
2017-01-31	78.92	80.11	78.55	80.02	246102
2017-02-01	79.49	80.07	78.19	77.94	195201
2017-02-02	78.50	79.18	78.05	79.05	216314
2017-02-03	79.50	79.85	79.17	79.38	149616
2017-02-06	79.72	79.74	79.09	79.12	151579
2017-02-07	79.45	79.45	78.84	79.07	117946
2017-02-08	78.95	80.34	78.95	79.67	138357
2017-02-09	79.47	80.27	79.29	79.43	115229
2017-02-10	79.40	80.10	79.22	80.02	113792
2017-02-13	80.08	80.17	79.45	79.85	222383
2017-02-14	79.26	79.63	78.87	79.55	142604
2017-02-15	79.15	79.69	78.37	78.96	119755
2017-02-16	79.00	79.80	78.96	79.80	118213
2017-02-17	80.31	80.31	79.16	80.00	154026
2017-02-21	80.00	80.88	79.83	80.86	114646
2017-02-22	80.62	81.19	80.16	80.79	100884
2017-02-23	80.97	82.21	80.52	82.21	257689
2017-02-24	82.34	83.99	82.34	82.77	183337
2017-02-27	82.44	82.98	81.69	82.94	204108
2017-02-28	83.03	83.39	82.65	82.93	326661
2017-03-01	82.58	83.95	82.29	83.13	266601
2017-03-02	82.74	83.49	82.58	83.11	236736
2017-03-03	82.86	83.04	82.00	82.96	227684
2017-03-06	82.95	82.95	82.18	82.18	141187
2017-03-07	82.19	82.41	81.88	82.03	163418
2017-03-08	81.55	81.70	80.19	80.25	161493
2017-03-09	80.33	81.04	80.15	80.20	294920
2017-03-10	80.69	80.92	79.92	80.26	185223
2017-03-13	80.10	80.54	80.08	80.43	200404
2017-03-14	80.34	80.61	79.90	80.09	159310
2017-03-15	80.35	82.28	80.34	81.76	223362
2017-03-16	81.54	81.79	80.90	81.12	105612
2017-03-17	81.41	82.72	81.08	82.31	425706
2017-03-20	82.17	82.17	81.03	81.26	129979
2017-03-21	81.26	82.33	80.83	81.93	160150
2017-03-22	82.34	82.90	81.90	82.53	267950
2017-03-23	82.43	83.41	82.18	82.82	163670
2017-03-24	82.80	83.66	82.75	83.04	146472
2017-03-27	83.28	83.52	82.05	83.29	224892
2017-03-28	82.89	83.60	82.73	83.51	189555
2017-03-29	83.68	83.68	82.82	83.26	297176
2017-03-30	83.31	83.31	82.30	82.95	317432
2017-03-31	82.92	83.56	82.70	82.96	206725
2017-04-03	82.66	82.92	82.08	82.58	226777
2017-04-04	82.29	83.51	82.24	83.21	186415
2017-04-05	83.25	83.62	82.63	83.48	222736
2017-04-06	83.26	83.60	82.82	83.39	151218
2017-04-07	83.42	83.80	82.79	82.82	174801
2017-04-10	82.98	83.27	82.60	83.10	84563
2017-04-11	83.00	84.04	82.78	83.96	226292
2017-04-12	83.88	84.94	83.34	84.84	231417
2017-04-13	84.81	85.11	84.05	84.71	323440
2017-04-17	84.93	85.45	84.55	85.36	175894
2017-04-18	85.52	85.70	85.06	85.36	189430
2017-04-19	85.42	85.42	84.58	84.74	233875
2017-04-20	84.79	84.88	83.86	84.53	203696
2017-04-21	84.48	85.59	84.48	85.24	425066
2017-04-24	84.99	85.73	84.64	85.51	200803
2017-04-25	85.03	85.91	85.03	85.48	153399
2017-04-26	85.50	86.07	85.02	85.66	185782
2017-04-27	85.80	86.46	85.60	85.77	113174
2017-04-28	85.58	85.87	84.32	84.52	214231
2017-05-01	84.71	84.90	83.43	83.79	171627
2017-05-02	83.70	84.25	83.36	83.30	200805
2017-05-03	83.01	83.22	82.54	83.01	184218
2017-05-04	83.02	84.33	82.75	84.16	211543
2017-05-05	84.47	84.91	84.03	84.50	233698
2017-05-08	84.72	85.45	83.62	83.98	186779
2017-05-09	84.02	84.42	82.88	83.13	287269
2017-05-10	83.11	83.60	82.71	83.21	169079
2017-05-11	83.08	83.36	82.52	83.26	151318
2017-05-12	83.46	84.00	83.26	83.55	151408
2017-05-15	83.50	84.17	83.38	83.84	158774
2017-05-16	83.70	83.99	83.15	83.23	141460
2017-05-17	83.09	83.98	82.91	83.50	241088
2017-05-18	83.53	83.79	82.68	83.32	204609
2017-05-19	83.21	83.83	82.55	83.64	213007
2017-05-22	83.65	84.45	83.65	84.32	188052
2017-05-23	84.64	85.72	84.50	85.25	157258
2017-05-24	85.56	85.90	85.23	85.65	128141
2017-05-25	85.52	86.41	85.52	86.31	125770
2017-05-26	86.44	86.54	85.84	86.46	176371
2017-05-30	86.53	86.84	85.93	86.64	105579
2017-05-31	86.90	87.50	86.64	87.30	164797
2017-06-01	87.32	88.28	86.95	88.28	218932
2017-06-02	88.99	89.58	87.80	89.39	225924
2017-06-05	89.30	89.41	88.65	88.78	162864
2017-06-06	88.65	89.15	88.45	88.68	125645
2017-06-07	88.69	89.43	88.42	89.17	126678
2017-06-08	88.68	89.78	87.90	89.03	170465
2017-06-09	88.99	89.47	88.19	89.40	214136
2017-06-12	89.66	89.93	88.28	88.96	233772
2017-06-13	88.95	89.28	88.40	89.27	167774
2017-06-14	89.81	90.67	88.85	89.23	211119
2017-06-15	88.70	89.97	88.58	89.97	133829
2017-06-16	89.63	90.19	89.04	89.53	626363
2017-06-19	89.50	89.57	88.83	88.88	213384
2017-06-20	88.99	89.31	88.51	88.61	153666
2017-06-21	88.53	89.37	87.96	88.36	205685
2017-06-22	88.45	88.63	87.70	87.88	197663
2017-06-23	87.78	88.27	87.54	87.59	245011
2017-06-26	87.91	88.29	87.54	87.79	136691
2017-06-27	87.50	87.82	86.62	86.72	185658
2017-06-28	87.01	87.31	86.32	86.66	210992
2017-06-29	86.14	86.14	85.26	85.59	193768
2017-06-30	85.64	86.03	85.20	85.35	190306
2017-07-03	85.27	85.73	84.81	84.91	93217
2017-07-05	84.97	85.16	83.93	84.23	174963
2017-07-06	83.96	84.25	83.75	84.06	178804
2017-07-07	84.16	84.98	84.16	84.64	211464
2017-07-10	84.72	85.11	84.13	84.19	193400
2017-07-11	84.20	84.37	83.46	84.08	203025
2017-07-12	84.87	85.15	84.49	84.85	166935
2017-07-13	84.77	84.77	83.88	84.00	164014
2017-07-14	84.49	84.80	84.03	84.07	146938
2017-07-17	84.16	84.34	83.60	84.18	122362
2017-07-18	84.23	84.41	83.85	84.17	162515
2017-07-19	84.53	84.96	84.30	84.87	148951
2017-07-20	85.18	86.39	85.18	86.21	184777
2017-07-21	87.25	87.90	86.35	87.84	235929
2017-07-24	87.83	87.83	86.52	86.79	184466
2017-07-25	86.46	87.23	86.34	86.65	267970
2017-07-26	86.21	86.90	86.21	86.61	207739
2017-07-27	86.37	87.22	86.37	86.94	177367
2017-07-28	86.75	86.86	85.59	86.00	138229
2017-07-31	85.99	86.69	85.52	86.36	163279
2017-08-01	86.46	87.24	86.24	87.02	120851
2017-08-02	87.03	87.63	86.08	86.70	160263
2017-08-03	85.44	87.02	85.31	86.12	226350
2017-08-04	86.00	86.67	85.48	86.56	134366
2017-08-07	86.51	87.57	86.51	87.45	153281
2017-08-08	87.37	88.16	86.67	87.91	161178
2017-08-09	88.23	88.23	86.98	87.16	132903
2017-08-10	87.02	87.66	86.64	87.34	116378
2017-08-11	86.85	87.14	86.23	86.78	163138
2017-08-14	87.03	87.70	86.38	87.60	112609
2017-08-15	87.32	87.89	86.69	87.42	101752
2017-08-16	87.45	87.89	87.04	87.67	142275
2017-08-17	87.64	87.90	86.82	86.83	174556
2017-08-18	86.33	87.50	86.26	87.15	211699
2017-08-21	87.19	87.57	86.44	87.24	227301
2017-08-22	87.53	88.38	87.06	88.25	193512
2017-08-23	88.10	88.56	87.64	88.36	99536
2017-08-24	88.38	89.00	88.03	88.85	165987
2017-08-25	89.00	89.75	88.87	89.54	188553
2017-08-28	89.82	89.94	89.19	89.46	319252
2017-08-29	89.55	89.90	88.80	88.81	153150
2017-08-30	88.73	89.24	88.44	88.50	125464
2017-08-31	88.75	89.00	88.36	88.98	206025
2017-09-01	89.18	89.38	88.91	89.32	177010
2017-09-05	89.70	89.93	89.17	89.83	191135
2017-09-06	90.00	90.14	89.63	89.72	195064
2017-09-07	89.81	90.89	89.64	90.83	158596
2017-09-08	90.59	91.60	90.22	91.40	309091
2017-09-11	91.42	91.98	91.34	91.88	160653
2017-09-12	91.84	91.84	89.59	89.87	171217
2017-09-13	90.05	90.05	89.09	89.50	192172
2017-09-14	89.48	90.07	89.05	89.96	154377
2017-09-15	90.13	90.34	89.48	90.06	450573
2017-09-18	90.05	90.06	88.84	89.18	105721
2017-09-19	89.41	89.41	88.87	89.11	120252
2017-09-20	89.43	89.43	88.20	88.60	168798
2017-09-21	88.62	89.39	88.48	88.52	151098
2017-09-22	88.83	88.96	87.74	87.75	159391
2017-09-25	87.85	89.06	87.77	88.67	213984
2017-09-26	88.65	88.96	88.34	88.41	183018
2017-09-27	88.06	88.55	87.61	88.35	304911
2017-09-28	88.07	88.74	87.66	88.58	169103
2017-09-29	88.58	88.69	87.85	87.93	206239
2017-10-02	87.72	88.81	87.72	88.78	226295
2017-10-03	88.81	88.81	87.55	88.42	166024
2017-10-04	88.59	89.25	87.96	89.15	225056
2017-10-05	89.25	89.25	88.44	88.69	188516
2017-10-06	88.26	89.11	88.23	88.44	156343
2017-10-09	88.63	89.02	88.18	88.38	2120191
2017-10-10	88.74	89.58	88.60	89.25	198104
2017-10-11	89.16	90.48	89.16	89.54	198068
2017-10-12	89.59	90.86	89.58	90.67	164719
2017-10-13	90.95	91.61	90.27	90.34	253004
2017-10-16	90.44	91.04	89.79	90.18	170350
2017-10-17	89.84	91.03	89.84	90.59	207688
2017-10-18	90.49	91.31	90.39	91.18	198360
2017-10-19	91.03	91.48	90.65	91.38	209053
2017-10-20	91.50	92.26	91.20	91.68	446262
2017-10-23	91.66	91.77	91.14	91.60	141484
2017-10-24	91.64	91.64	90.88	91.35	155982
2017-10-25	90.91	91.53	90.10	91.33	160082
2017-10-26	91.67	92.81	91.60	91.64	124981
2017-10-27	91.58	93.22	91.37	93.18	181501
2017-10-30	93.00	93.00	91.27	91.75	208936
2017-10-31	91.96	92.42	91.49	92.03	217041
2017-11-01	92.41	92.70	91.06	91.32	133129
2017-11-02	92.00	93.13	91.54	92.01	215640
2017-11-03	92.07	93.79	92.00	92.71	210138
2017-11-06	92.83	94.00	92.50	93.37	172405
2017-11-07	93.50	95.10	93.18	94.61	198433
2017-11-08	94.25	95.25	94.19	95.10	315577
2017-11-09	94.60	95.50	94.60	95.29	128263
2017-11-10	94.64	95.57	94.47	95.17	239125
2017-11-13	95.15	96.14	95.08	95.93	248955
2017-11-14	96.05	98.04	96.05	97.87	157919
2017-11-15	98.35	98.43	96.90	96.95	277252
2017-11-16	96.99	97.52	96.59	97.43	247692
2017-11-17	96.95	97.47	96.26	97.23	184989
2017-11-20	97.21	97.66	96.73	97.60	213895
2017-11-21	97.77	97.98	97.31	97.64	224755
2017-11-22	97.78	97.78	96.20	96.36	223383
2017-11-24	96.55	96.82	96.28	96.55	82807
2017-11-27	96.63	97.31	96.19	96.60	275607
2017-11-28	96.89	97.96	96.52	97.59	243936
2017-11-29	97.27	98.58	97.03	97.94	155733
2017-11-30	98.43	99.07	97.90	98.81	244079
2017-12-01	98.95	100.04	97.48	98.23	161457
2017-12-04	98.72	99.03	97.68	97.86	275891
2017-12-05	98.10	98.10	95.95	96.28	208151
2017-12-06	96.64	97.19	96.25	97.23	118853
2017-12-07	96.96	97.36	95.96	97.23	280926
2017-12-08	97.03	97.60	96.60	97.16	132778
2017-12-11	97.15	97.26	95.95	96.75	166955
2017-12-12	96.58	96.80	94.99	95.00	169630
2017-12-13	95.52	95.89	94.83	95.22	190126
2017-12-14	95.19	95.48	93.92	94.54	164912
2017-12-15	94.55	96.29	94.55	95.51	751835
2017-12-18	95.72	96.13	94.31	94.57	173086
2017-12-19	94.58	94.91	92.52	92.65	172516
2017-12-20	92.56	92.93	91.07	91.11	257017
2017-12-21	90.61	91.16	90.03	90.42	220942
2017-12-22	90.42	91.10	90.41	90.66	118144
2017-12-26	90.60	91.11	89.81	89.86	112213
2017-12-27	90.23	91.00	89.85	90.72	159065
2017-12-28	90.86	91.70	90.65	91.59	163059
2017-12-29	91.58	92.43	91.24	91.36	142581
2018-01-02	91.36	91.40	89.56	89.84	277788
2018-01-03	89.72	90.19	88.80	88.98	181347
2018-01-04	89.07	90.01	88.18	88.31	230875
2018-01-05	88.32	88.67	87.23	87.69	367610
2018-01-08	87.60	88.22	87.40	88.10	293663
2018-01-09	87.28	88.31	85.36	85.42	435394
2018-01-10	85.00	85.00	83.21	84.04	523676
2018-01-11	83.84	84.35	82.84	83.29	452371
2018-01-12	82.85	83.52	82.08	83.32	445304
2018-01-16	83.04	84.58	82.62	83.25	452006
2018-01-17	83.63	84.70	83.40	84.33	249883
2018-01-18	84.21	84.52	83.05	83.71	366640
2018-01-19	83.50	84.46	83.44	83.86	322002
2018-01-22	83.86	84.53	83.10	83.94	398600
2018-01-23	84.08	85.58	83.74	85.20	383170
2018-01-24	85.30	85.52	84.70	84.90	287777
2018-01-25	85.05	86.65	84.99	86.65	252605
2018-01-26	86.73	86.74	84.97	86.07	239801
2018-01-29	85.75	85.75	84.51	84.89	203282
2018-01-30	84.87	85.79	84.87	85.33	241140
2018-01-31	85.41	86.31	84.45	86.28	263611
2018-02-01	86.29	86.57	84.45	84.34	224607
2018-02-02	83.56	84.45	83.25	83.39	247323
2018-02-05	83.39	84.32	82.12	82.29	331692
2018-02-06	81.31	82.34	79.59	81.75	523172
2018-02-07	81.64	83.07	81.44	82.25	261531
2018-02-08	82.12	83.28	81.40	82.03	335258
2018-02-09	82.05	84.13	82.05	83.57	285442
2018-02-12	83.40	83.80	82.03	83.33	216496
2018-02-13	83.18	83.90	82.02	83.47	287634
2018-02-14	82.84	83.60	82.30	82.80	187474
2018-02-15	83.15	84.76	83.07	84.72	149729
2018-02-16	84.53	85.53	83.93	85.27	184200
2018-02-20	85.05	85.05	83.21	83.70	216595
2018-02-21	83.63	84.68	82.49	82.61	391534
2018-02-22	82.88	83.94	82.23	82.90	340308
2018-02-23	83.13	84.98	82.68	84.98	301569
2018-02-26	85.09	85.25	83.44	83.91	248193
2018-02-27	84.17	84.65	82.43	82.45	237673
2018-02-28	82.85	83.10	81.05	81.05	351440
2018-03-01	81.42	82.71	80.87	81.48	252666
2018-03-02	81.60	82.65	80.45	81.61	270374
2018-03-05	81.63	83.00	81.36	82.78	286335
2018-03-06	82.65	82.93	81.08	81.86	312821
2018-03-07	81.78	81.88	81.00	81.36	256764
2018-03-08	81.01	81.98	81.01	81.45	178771
2018-03-09	81.48	82.06	80.29	81.95	329529
2018-03-12	81.54	83.35	81.54	83.32	656925
2018-03-13	83.34	83.87	82.44	82.98	458686
2018-03-14	83.22	84.31	82.94	83.61	275463
2018-03-15	83.17	84.34	82.98	84.03	488379
2018-03-16	84.02	86.22	83.97	86.10	2396545
2018-03-19	86.18	86.43	85.09	86.23	355198
2018-03-20	85.95	86.81	85.05	85.85	277376
2018-03-21	85.40	86.62	85.34	85.74	197134
2018-03-22	85.79	87.95	85.79	85.88	404910
2018-03-23	85.91	86.91	84.25	84.34	363528
2018-03-26	84.69	86.06	84.45	85.68	257675
2018-03-27	85.66	87.70	84.93	87.01	307693
2018-03-28	87.27	87.99	86.72	87.61	317832
2018-03-29	87.90	88.60	87.73	88.27	252649
2018-04-02	88.06	88.77	85.55	86.22	446865
2018-04-03	86.35	87.45	85.66	86.94	343946
2018-04-04	86.67	87.22	86.00	86.94	344422
2018-04-05	86.94	87.78	85.84	87.66	329016
2018-04-06	87.92	88.05	86.96	87.25	280438
2018-04-09	87.23	87.86	86.82	87.10	206353
2018-04-10	87.16	87.17	85.93	86.29	350264
2018-04-11	86.12	86.78	85.65	86.31	212238
2018-04-12	86.16	86.47	84.82	84.98	209841
2018-04-13	85.16	85.92	85.15	85.74	455333
2018-04-16	85.85	87.76	85.85	87.70	424770
2018-04-17	88.00	88.96	87.32	88.84	232269
2018-04-18	89.24	89.83	88.76	88.80	618639
2018-04-19	88.69	89.37	88.34	89.36	232142
2018-04-20	89.29	89.44	88.78	89.08	286830
2018-04-23	89.48	90.52	89.23	90.51	288713
2018-04-24	90.32	92.20	90.32	91.99	440768
2018-04-25	91.73	92.17	90.63	91.82	327381
2018-04-26	91.95	93.40	91.44	93.12	284516
2018-04-27	92.93	94.16	92.42	93.63	283759
2018-04-30	93.89	94.09	92.99	93.00	309236
2018-05-01	92.95	93.11	92.44	92.90	269618
2018-05-02	92.69	93.42	92.17	93.12	312964
2018-05-03	93.06	96.01	91.84	94.83	480431
2018-05-04	94.63	94.99	93.94	94.04	329682
2018-05-07	94.34	94.34	92.90	93.06	286831
2018-05-08	92.96	92.96	90.77	91.07	325847
2018-05-09	91.03	91.40	90.08	91.27	461531
2018-05-10	91.77	92.10	90.94	91.44	269895
2018-05-11	91.60	91.99	91.13	91.24	174614
2018-05-14	91.32	91.71	90.12	90.48	168935
2018-05-15	90.02	90.71	88.98	89.27	253537
2018-05-16	89.42	89.60	88.21	88.74	223358
2018-05-17	88.95	89.28	87.94	88.04	223141
2018-05-18	88.59	88.59	87.34	87.90	382843
2018-05-21	88.34	88.99	87.66	88.57	229224
2018-05-22	88.65	89.40	88.57	89.24	192109
2018-05-23	89.62	90.35	89.46	89.79	234795
2018-05-24	89.99	90.62	89.61	90.50	210216
2018-05-25	90.77	91.23	90.52	90.58	276639
2018-05-29	90.78	91.81	90.29	91.29	230879
2018-05-30	90.98	93.56	90.82	92.84	337816
2018-05-31	92.94	93.52	92.10	92.36	226159
2018-06-01	91.78	92.27	87.03	91.51	233367
2018-06-04	90.44	91.43	88.91	89.05	532831
2018-06-05	89.12	89.65	87.92	88.07	336413
2018-06-06	88.03	88.09	86.28	86.77	310298
2018-06-07	86.91	88.14	86.49	87.51	245298
2018-06-08	87.67	87.89	86.77	87.01	235480
2018-06-11	87.14	87.14	85.50	85.55	237781
2018-06-12	85.43	86.74	85.23	86.31	299783
2018-06-13	86.48	87.13	85.96	86.27	296629
2018-06-14	86.55	87.89	86.54	87.71	340888
2018-06-15	87.38	88.56	87.38	88.34	429336
2018-06-18	88.48	89.59	88.28	89.31	290136
2018-06-19	89.50	90.92	89.20	90.67	243510
2018-06-20	90.67	90.67	89.81	90.06	301091
2018-06-21	89.90	90.74	89.67	90.52	235934
2018-06-22	90.53	91.63	90.35	91.26	415930
2018-06-25	91.40	92.92	91.40	92.74	276395
2018-06-26	92.38	93.28	92.22	92.59	220970
2018-06-27	92.42	92.60	91.90	92.34	189503
2018-06-28	92.47	93.11	91.96	92.12	183619
2018-06-29	91.96	92.63	91.49	92.24	206695
2018-07-02	92.25	92.97	91.79	92.67	231217
2018-07-03	92.69	93.83	92.69	93.12	82348
2018-07-05	93.28	93.95	92.85	93.90	154063
2018-07-06	93.90	94.76	93.81	94.42	243263
2018-07-09	94.51	94.51	90.99	91.23	195266
2018-07-10	91.22	92.36	90.92	91.99	175094
2018-07-11	92.01	93.33	92.01	92.98	207436
2018-07-12	93.10	93.54	92.68	93.13	155834
2018-07-13	93.24	93.59	92.62	93.18	175470
2018-07-16	93.24	93.24	92.47	92.97	115318
2018-07-17	93.08	93.32	92.43	92.48	128344
2018-07-18	92.49	92.92	91.55	92.40	220002
2018-07-19	92.64	94.72	92.64	93.88	205335
2018-07-20	93.75	93.85	92.46	93.28	146645
2018-07-23	93.27	93.50	92.41	93.16	231449
2018-07-24	92.50	93.51	91.62	93.37	372169
2018-07-25	93.00	94.19	92.86	93.63	195028
2018-07-26	94.18	95.23	94.18	94.95	245314
2018-07-27	94.72	95.35	93.80	94.17	242883
2018-07-30	93.96	94.36	93.26	93.33	128324
2018-07-31	93.41	94.40	93.13	94.24	239479
2018-08-01	93.88	94.07	92.06	92.90	377566
2018-08-02	93.20	94.64	92.03	93.66	329986
2018-08-03	93.75	94.58	93.14	94.12	198356
2018-08-06	94.46	95.69	94.35	95.17	207375
2018-08-07	95.27	95.32	94.47	95.17	198052
2018-08-08	94.85	95.66	94.40	95.49	197410
2018-08-09	95.46	96.73	95.19	96.66	177067
2018-08-10	96.62	97.65	96.14	96.20	113174
2018-08-13	96.35	96.64	95.72	96.44	100925
2018-08-14	96.63	97.78	96.61	96.64	132222
2018-08-15	97.12	98.04	96.69	97.23	183222
2018-08-16	97.33	98.44	97.05	98.42	175778
2018-08-17	98.27	99.26	98.27	98.91	170242
2018-08-20	99.08	99.28	98.35	98.78	120254
2018-08-21	98.65	98.80	97.84	98.52	171394
2018-08-22	98.49	98.70	96.76	96.95	209861
2018-08-23	97.10	97.66	96.45	97.11	181568
2018-08-24	97.35	97.91	96.61	97.80	126732
2018-08-27	97.95	98.47	96.48	96.60	161873
2018-08-28	96.50	96.64	95.76	96.04	109969
2018-08-29	96.53	97.58	96.09	97.49	217201
2018-08-30	97.62	98.75	97.34	98.36	192070
2018-08-31	98.32	98.90	97.29	97.85	206798
2018-09-04	97.92	98.75	97.40	97.73	229601
2018-09-05	97.91	99.77	97.91	99.68	143896
2018-09-06	99.77	100.84	99.45	100.31	153124
2018-09-07	99.64	100.43	99.14	99.86	105608
2018-09-10	100.17	100.89	99.67	100.05	141372
2018-09-11	99.97	100.74	99.55	99.73	120772
2018-09-12	99.59	100.13	99.27	99.70	131949
2018-09-13	99.81	100.60	99.30	100.53	156233
2018-09-14	100.23	100.75	99.26	100.05	250713
2018-09-17	100.15	100.66	99.69	100.49	176881
2018-09-18	100.38	101.49	99.98	101.10	220156
2018-09-19	101.10	101.10	97.74	98.39	220897
2018-09-20	98.35	98.80	97.69	98.69	211435
2018-09-21	98.42	99.55	98.15	99.20	597123
2018-09-24	99.12	99.90	98.40	99.07	163704
2018-09-25	99.03	99.03	97.85	98.19	279829
2018-09-26	98.53	98.90	96.81	96.98	209449
2018-09-27	97.23	98.66	97.18	97.77	164344
2018-09-28	97.89	99.40	97.83	99.23	244886
2018-10-01	99.15	99.15	97.49	97.67	267602
2018-10-02	97.91	99.44	97.67	99.05	122632
2018-10-03	99.04	99.80	97.46	98.37	124390
2018-10-04	98.11	99.23	97.38	98.54	246860
2018-10-05	98.58	100.11	98.58	99.74	183416
2018-10-08	100.12	101.16	99.75	100.44	131094
2018-10-09	100.51	101.89	100.47	100.70	201455
2018-10-10	100.60	101.28	99.17	99.33	270600
2018-10-11	99.48	99.60	96.28	96.43	354358
2018-10-12	96.40	96.57	94.89	95.49	299617
2018-10-15	95.55	96.32	94.79	95.49	229638
2018-10-16	95.57	97.55	95.24	97.06	166207
2018-10-17	96.77	97.11	96.19	96.91	150704
2018-10-18	96.86	97.66	96.20	96.87	179469
2018-10-19	97.00	98.87	96.95	98.23	314374
2018-10-22	98.37	98.88	97.93	98.59	259348
2018-10-23	98.41	99.49	97.23	97.34	310467
2018-10-24	97.66	99.05	97.13	98.32	494863
2018-10-25	98.05	98.05	96.15	96.60	338980
2018-10-26	96.86	97.47	93.89	94.79	263254
2018-10-29	95.40	96.05	94.32	95.05	383631
2018-10-30	95.37	96.55	94.90	95.58	341310
2018-10-31	95.29	95.48	92.94	93.26	365084
2018-11-01	97.25	98.00	94.33	95.05	577963
2018-11-02	95.54	95.54	93.06	94.63	361881
2018-11-05	95.15	96.14	94.88	95.55	331373
2018-11-06	95.75	97.12	95.43	96.83	332038
2018-11-07	97.05	98.06	96.30	97.99	313534
2018-11-08	98.20	98.58	96.67	97.70	173112
2018-11-09	97.08	98.96	97.07	98.00	194108
2018-11-12	97.39	99.72	97.00	98.55	178744
2018-11-13	98.81	99.66	97.79	99.33	143543
2018-11-14	99.06	99.73	98.50	98.87	297465
2018-11-15	98.18	99.06	97.05	98.69	231304
2018-11-16	99.11	100.30	98.98	99.77	221437
2018-11-19	99.55	100.38	99.06	100.13	187607
2018-11-20	100.33	101.41	99.36	99.89	219020
2018-11-21	99.48	99.78	98.14	98.38	133067
2018-11-23	98.64	99.34	97.75	98.66	57124
2018-11-26	98.80	99.51	98.12	98.93	149400
2018-11-27	98.89	99.81	98.58	99.09	213459
2018-11-28	98.82	99.45	97.70	97.81	383208
2018-11-29	98.04	99.20	96.87	97.12	212412
2018-11-30	97.11	98.42	96.57	98.24	401925
2018-12-03	98.36	99.39	97.11	99.39	287879
2018-12-04	99.81	100.93	98.95	99.37	275118
2018-12-06	99.67	100.29	97.76	100.17	309328
2018-12-07	99.86	101.07	99.05	99.98	260720
2018-12-10	100.28	100.86	98.82	100.43	172881
2018-12-11	100.81	102.05	100.46	101.78	242265
2018-12-12	102.07	102.44	101.05	101.09	179605
2018-12-13	101.05	102.01	100.87	101.40	164543
2018-12-14	101.40	101.52	100.33	100.70	146456
2018-12-17	101.08	101.08	97.72	98.04	314221
2018-12-18	98.74	99.36	96.99	97.20	265462
2018-12-19	97.48	98.49	96.29	97.10	164108
2018-12-20	97.37	99.03	96.12	97.37	333928
2018-12-21	97.08	99.70	96.04	96.26	661251
2018-12-24	97.11	97.22	91.06	91.14	113657
2018-12-26	91.21	92.71	89.91	92.51	212241
2018-12-27	92.42	93.16	90.69	93.16	270716
2018-12-28	92.96	93.96	92.17	92.54	173140
2018-12-31	92.66	93.14	91.36	93.06	239040
2019-01-02	92.85	92.85	89.31	90.02	406041
2019-01-03	90.13	91.11	89.90	90.27	274108
2019-01-04	90.17	92.21	90.00	91.54	323608
2019-01-07	90.79	91.48	89.65	89.94	235207
2019-01-08	90.03	92.92	89.81	92.85	246480
2019-01-09	92.75	93.71	91.76	93.66	406007
2019-01-10	93.81	95.55	93.15	95.36	353740
2019-01-11	95.22	95.56	93.78	94.25	204354
2019-01-14	93.15	93.47	91.71	92.23	170942
2019-01-15	92.13	93.97	92.13	93.72	176993
2019-01-16	93.76	95.09	93.09	94.65	245347
2019-01-17	94.72	95.73	94.53	95.00	289361
2019-01-18	94.61	95.58	93.57	94.17	249236
2019-01-22	94.12	94.69	92.63	93.76	531837
2019-01-23	93.92	95.77	93.71	95.71	180681
2019-01-24	96.00	96.60	94.76	96.47	157330
2019-01-25	95.98	96.50	94.22	94.59	154157
2019-01-28	94.42	95.72	93.41	94.22	142383
2019-01-29	94.75	95.14	94.06	94.10	120081
2019-01-30	93.98	95.41	93.65	95.29	306365
2019-01-31	95.40	97.69	95.01	97.50	329545
2019-02-01	97.23	97.23	95.23	96.21	530870
2019-02-04	95.76	96.43	95.03	96.41	238138
2019-02-05	96.44	96.76	95.73	96.32	167300
2019-02-06	96.41	96.48	95.74	96.19	129407
2019-02-07	96.13	98.17	95.66	98.08	136845
2019-02-08	97.98	99.11	97.95	98.55	142118
2019-02-11	98.27	98.79	97.83	98.38	242261
2019-02-12	98.50	99.30	97.71	98.16	162836
2019-02-13	98.01	98.22	96.94	97.17	170186
2019-02-14	97.39	98.08	96.57	97.60	209894
2019-02-15	98.10	98.60	97.40	97.89	233615
2019-02-19	98.04	98.87	97.59	98.51	142206
2019-02-20	98.51	98.73	97.75	98.29	169545
2019-02-21	98.15	99.36	97.60	99.10	243547
2019-02-22	99.55	100.19	98.67	99.42	263721
2019-02-25	99.17	99.17	97.85	98.59	322393
2019-02-26	98.82	98.82	97.82	98.11	211443
2019-02-27	97.54	98.13	97.33	98.06	208887
2019-02-28	98.00	98.74	97.85	98.41	245642
2019-03-01	98.03	99.25	97.46	98.92	247696
2019-03-04	99.36	99.69	98.14	99.59	226164
2019-03-05	99.33	99.86	98.40	98.60	204278
2019-03-06	98.70	99.05	98.13	98.70	235775
2019-03-07	99.16	99.90	98.95	99.35	221140
2019-03-08	99.68	100.37	99.40	100.34	205721
2019-03-11	100.55	101.70	100.31	101.48	273700
2019-03-12	101.46	102.01	101.05	101.22	139671
2019-03-13	101.37	101.47	99.82	100.07	293847
2019-03-14	100.28	100.39	99.18	99.28	181376
2019-03-15	99.23	100.45	98.99	99.54	890330
2019-03-18	99.68	100.09	99.13	99.61	166560
2019-03-19	99.30	99.47	97.72	98.04	253944
2019-03-20	98.37	99.45	97.84	98.20	290246
2019-03-21	98.30	99.82	98.11	99.40	211814
2019-03-22	99.51	101.11	99.51	100.02	302657
2019-03-25	100.31	100.68	99.28	100.30	209903
2019-03-26	100.31	101.16	100.11	100.81	181107
2019-03-27	100.87	100.87	99.63	100.25	172736
2019-03-28	100.37	100.89	98.69	98.76	287722
2019-03-29	99.09	99.61	98.50	99.54	310251
2019-04-01	99.52	99.87	98.33	99.60	285456
2019-04-02	100.00	100.00	98.33	98.65	241664
2019-04-03	98.82	99.16	97.81	98.50	209753
2019-04-04	98.85	98.88	97.52	97.79	250816
2019-04-05	98.00	99.27	97.69	99.24	162157
2019-04-08	99.18	99.26	98.08	98.18	191818
2019-04-09	98.08	98.38	97.41	97.79	206690
2019-04-10	98.05	98.93	97.74	97.95	205567
2019-04-11	97.92	99.17	97.90	99.12	178941
2019-04-12	98.96	99.28	98.04	98.81	229701
2019-04-15	99.10	99.65	98.31	98.67	189791
2019-04-16	98.77	98.85	97.17	97.48	290600
2019-04-17	97.63	97.92	96.79	97.20	207635
2019-04-18	97.47	98.12	96.93	97.09	185427
2019-04-22	96.97	97.15	96.14	96.36	145578
2019-04-23	96.31	97.21	95.93	96.94	229727
2019-04-24	97.30	98.44	97.20	98.04	247333
2019-04-25	97.55	98.08	97.05	97.69	165455
2019-04-26	98.18	98.72	97.64	97.70	110742
2019-04-29	97.47	97.86	97.11	97.72	187152
2019-04-30	98.00	99.24	97.75	99.02	316158
2019-05-01	98.90	99.35	97.89	98.82	238855
2019-05-02	98.81	99.73	97.16	97.74	190046
2019-05-03	97.92	100.45	97.78	100.40	265650
2019-05-06	100.27	100.83	99.65	100.32	292355
2019-05-07	100.34	101.11	99.55	100.03	204684
2019-05-08	100.03	100.03	98.80	99.38	275966
2019-05-09	99.43	100.88	98.77	100.46	304013
2019-05-10	100.61	101.64	99.88	101.64	379998
2019-05-13	101.28	103.77	101.28	103.52	340631
2019-05-14	103.36	103.36	102.62	103.13	355395
2019-05-15	103.13	103.66	102.56	103.38	204580
2019-05-16	103.30	104.37	102.35	102.82	440542
2019-05-17	102.28	103.77	101.50	102.97	199601
2019-05-20	102.96	103.64	102.51	102.88	170843
2019-05-21	102.86	103.49	102.41	102.70	254109
2019-05-22	102.91	103.70	101.91	103.52	228086
2019-05-23	103.56	104.16	102.87	104.12	206471
2019-05-24	104.28	104.70	103.41	103.67	165740
2019-05-28	104.12	104.12	101.96	102.11	286772
2019-05-29	102.28	102.28	100.40	100.58	341665
2019-05-30	100.49	101.14	98.77	99.19	405749
2019-05-31	99.21	100.42	98.77	100.27	333208
2019-06-03	100.85	101.62	99.93	101.39	293467
2019-06-04	101.35	101.66	99.72	101.58	473750
2019-06-05	101.68	103.54	101.64	103.30	272325
2019-06-06	103.73	104.39	102.92	104.20	342601
2019-06-07	105.00	105.46	104.06	104.45	410529
2019-06-10	103.96	104.55	102.94	104.23	339085
2019-06-11	104.16	104.40	102.77	103.40	483897
2019-06-12	103.94	104.27	103.57	103.87	268509
2019-06-13	104.31	104.34	102.55	103.04	295636
2019-06-14	102.96	104.09	102.96	103.59	231314
2019-06-17	103.68	103.85	102.01	102.32	286913
2019-06-18	102.97	103.24	102.01	102.84	384726
2019-06-19	102.64	104.08	102.30	103.52	425315
2019-06-20	104.52	105.04	102.92	104.64	462327
2019-06-21	103.90	106.13	103.25	105.62	804543
2019-06-24	105.96	105.96	103.88	104.16	450589
2019-06-25	104.44	104.95	103.97	104.27	323260
2019-06-26	104.05	104.05	101.30	101.30	362467
2019-06-27	101.92	102.16	100.38	100.96	502121
2019-06-28	100.90	101.74	100.36	100.43	6347228
2019-07-01	100.47	101.00	98.88	100.93	548512
2019-07-02	101.36	102.78	101.10	102.37	722636
2019-07-03	102.77	103.97	102.55	103.59	551435
2019-07-05	102.67	104.06	101.82	104.02	452286
2019-07-08	104.11	104.54	103.42	104.21	327490
2019-07-09	104.19	104.58	103.52	104.42	558473
2019-07-10	104.78	105.00	103.69	104.08	324163
2019-07-11	103.85	104.60	103.49	104.39	338759
2019-07-12	104.52	104.72	103.63	103.69	252402
2019-07-15	103.63	104.09	102.86	103.54	270314
2019-07-16	103.17	104.49	103.08	104.43	320458
2019-07-17	104.84	105.25	104.05	104.16	328204
2019-07-18	104.05	104.80	103.39	104.59	553446
2019-07-19	104.35	104.59	102.49	102.50	243435
2019-07-22	103.00	103.09	101.90	102.64	277431
2019-07-23	102.86	103.08	102.03	102.59	193019
2019-07-24	102.98	103.00	101.76	102.14	285838
2019-07-25	101.93	102.55	101.16	101.47	206284
2019-07-26	101.64	102.32	101.36	102.27	295512
2019-07-29	102.77	102.90	101.76	102.64	170734
2019-07-30	102.30	103.21	101.75	102.22	233760
2019-07-31	102.41	103.08	101.66	102.06	336715
2019-08-01	103.47	104.35	102.24	103.03	480592
2019-08-02	103.34	103.73	102.49	102.84	250820
2019-08-05	103.15	103.82	101.75	102.18	558501
2019-08-06	101.98	103.83	101.24	103.33	397831
2019-08-07	103.32	104.47	102.19	103.63	271713
2019-08-08	103.43	105.86	102.66	105.70	428728
2019-08-09	105.82	106.20	104.17	104.32	375519
2019-08-12	104.13	104.61	103.83	104.22	242758
2019-08-13	104.00	105.44	103.55	105.15	444407
2019-08-14	105.41	105.79	104.49	104.95	476170
2019-08-15	104.98	106.61	104.63	106.48	277284
2019-08-16	106.66	108.16	106.65	108.03	290967
2019-08-19	108.01	108.64	107.61	108.26	198638
2019-08-20	108.64	108.64	107.50	107.79	273459
2019-08-21	107.48	108.57	107.29	108.49	240683
2019-08-22	108.40	108.90	107.62	108.82	162066
2019-08-23	108.82	109.21	108.00	108.35	488449
2019-08-26	108.66	109.21	108.31	109.01	289599
2019-08-27	109.66	110.21	109.17	109.25	329609
2019-08-28	109.49	109.83	108.59	109.40	452568
2019-08-29	109.91	110.36	109.12	109.65	314501
2019-08-30	109.72	110.57	109.12	109.81	297603
2019-09-03	109.83	111.33	109.83	111.20	335448
2019-09-04	111.74	111.83	110.57	111.06	358623
2019-09-05	110.26	111.13	109.52	109.82	312799
2019-09-06	110.20	110.35	108.95	109.04	222707
2019-09-09	108.67	108.67	107.39	108.21	235514
2019-09-10	107.78	107.78	106.08	107.28	492005
2019-09-11	106.54	108.35	106.54	108.35	252404
2019-09-12	109.15	109.97	108.56	109.61	415673
2019-09-13	108.78	109.56	108.20	108.89	325771
2019-09-16	109.20	109.20	107.85	108.12	396221
2019-09-17	108.39	109.99	108.39	109.54	426609
2019-09-18	109.77	110.84	108.99	110.35	316695
2019-09-19	110.96	111.05	110.30	110.37	140174
2019-09-20	110.57	111.44	109.30	111.19	513081
2019-09-23	111.56	111.57	110.50	110.77	288648
2019-09-24	110.98	112.94	110.98	112.02	412359
2019-09-25	112.02	113.37	111.53	113.04	338856
2019-09-26	113.17	114.01	112.81	113.17	211879
2019-09-27	113.34	113.34	111.84	112.50	235009
2019-09-30	112.71	113.43	112.10	112.67	179803
2019-10-01	112.18	112.78	111.89	112.34	213522
2019-10-02	112.38	112.38	110.39	110.95	237592
2019-10-03	111.20	111.43	110.68	111.28	451050
2019-10-04	111.22	113.25	111.22	113.25	208860
2019-10-07	112.89	113.09	111.74	111.99	245853
2019-10-08	111.71	111.75	110.57	110.59	236955
2019-10-09	111.08	111.24	110.20	110.81	215807
2019-10-10	110.44	111.17	109.73	111.09	237857
2019-10-11	110.84	111.57	110.44	111.05	182937
2019-10-14	111.35	111.35	109.58	109.72	161734
2019-10-15	109.94	110.07	108.19	108.62	212220
2019-10-16	108.28	108.72	107.90	108.36	263413
2019-10-17	108.53	109.23	108.13	108.95	161201
2019-10-18	108.95	109.78	108.54	109.59	207757
2019-10-21	109.47	109.92	108.97	109.35	189627
2019-10-22	109.81	110.14	108.95	109.09	130727
2019-10-23	109.40	109.95	108.82	109.17	145806
2019-10-24	108.98	109.73	108.83	108.99	141744
2019-10-25	109.25	109.25	107.57	107.92	141876
2019-10-28	107.57	108.24	106.58	106.80	309423
2019-10-29	106.76	107.83	106.75	107.74	231154
2019-10-30	107.93	109.00	107.80	108.91	359594
2019-10-31	107.44	108.82	107.29	107.62	379797
2019-11-01	108.77	108.77	107.72	108.03	354827
2019-11-04	107.72	107.98	105.80	106.36	359987
2019-11-05	106.01	106.45	105.14	105.39	362052
2019-11-06	105.53	105.99	105.13	105.25	254819
2019-11-07	104.95	105.31	102.51	103.22	321008
2019-11-08	102.88	103.52	102.40	102.85	254958
2019-11-11	102.76	103.09	102.04	102.07	472658
2019-11-12	102.26	103.02	102.11	102.33	480941
2019-11-13	102.65	104.69	102.65	104.28	285842
2019-11-14	104.50	104.93	104.17	104.29	415461
2019-11-15	104.29	104.66	103.48	104.34	459511
2019-11-18	104.45	105.05	103.24	103.38	333822
2019-11-19	103.34	104.10	102.70	103.75	400044
2019-11-20	103.72	106.24	103.72	105.74	467067
2019-11-21	105.67	105.77	103.92	104.57	280219
2019-11-22	104.93	106.06	103.82	105.65	314503
2019-11-25	105.43	105.87	104.51	104.65	250750
2019-11-26	104.48	105.39	104.14	105.25	235527
2019-11-27	105.42	106.29	105.09	106.16	304229
2019-11-29	106.24	106.73	105.00	105.05	153146
2019-12-02	104.76	104.76	103.75	103.94	265086
2019-12-03	104.25	104.65	103.81	104.10	191427
2019-12-04	103.72	104.85	103.72	104.48	285600
2019-12-05	104.26	104.76	104.11	104.70	235816
2019-12-06	104.73	105.06	104.16	104.61	351918
2019-12-09	104.97	104.97	104.13	104.47	178509
2019-12-10	104.38	105.42	104.38	105.25	461923
2019-12-11	105.31	105.84	104.83	105.77	326443
2019-12-12	105.52	105.91	104.41	105.25	544977
2019-12-13	105.36	105.50	104.44	105.38	451442
2019-12-16	105.30	106.66	105.06	106.63	281561
2019-12-17	106.58	107.39	106.58	106.84	417171
2019-12-18	107.05	107.97	106.12	107.68	273256
2019-12-19	107.57	108.12	107.12	107.60	196259
2019-12-20	107.87	108.30	107.10	108.01	600324
2019-12-23	108.00	108.00	105.67	106.07	174943
2019-12-24	106.19	106.29	105.41	106.00	55429
2019-12-26	106.09	106.57	105.59	106.18	143327
2019-12-27	106.22	106.66	105.95	106.59	166301
2019-12-30	106.36	106.84	105.88	106.81	161548
2019-12-31	106.65	107.50	106.44	106.80	292838
2020-01-02	107.04	107.04	104.81	105.56	227753
2020-01-03	105.63	106.13	105.43	105.59	204958
2020-01-06	105.55	106.34	105.29	105.59	205703
2020-01-07	105.31	105.55	104.75	105.15	255804
2020-01-08	105.02	105.36	104.52	104.70	211332
2020-01-09	104.59	105.67	104.46	105.42	194138
2020-01-10	105.53	105.95	105.36	105.74	207724
2020-01-13	105.66	107.29	105.66	107.02	249083
2020-01-14	106.88	107.16	106.02	106.99	200304
2020-01-15	106.99	108.57	106.99	108.17	193245
2020-01-16	108.03	109.04	108.03	108.61	180634
2020-01-17	108.70	109.22	108.15	109.12	159673
2020-01-21	109.30	109.84	108.54	109.79	220232
2020-01-22	110.09	110.41	109.87	110.15	161610
2020-01-23	110.34	111.37	110.26	111.29	168910
2020-01-24	111.28	112.34	111.15	112.04	203181
2020-01-27	111.86	112.71	111.27	111.79	265401
2020-01-28	111.93	112.33	111.29	111.69	190628
2020-01-29	111.96	112.34	110.70	112.09	243218
2020-01-30	111.91	113.34	111.91	113.18	165148
2020-01-31	113.04	113.48	111.83	112.19	224101
2020-02-03	112.36	112.70	111.96	111.88	209652
2020-02-04	111.76	111.78	110.28	110.38	330122
2020-02-05	110.16	111.18	110.15	110.65	229988
2020-02-06	110.65	111.23	110.29	110.53	153148
2020-02-07	110.75	110.94	109.58	109.62	198439
2020-02-10	109.91	110.44	109.65	110.28	364960
2020-02-11	110.38	110.85	109.72	110.09	216535
2020-02-12	109.88	109.96	108.08	109.85	336204
2020-02-13	109.82	111.32	109.72	111.15	250239
2020-02-14	111.37	111.99	110.81	111.91	197843
2020-02-18	112.11	113.35	111.71	113.15	293793
2020-02-19	112.80	113.58	111.75	111.91	193429
2020-02-20	111.41	112.90	109.97	111.74	273017
2020-02-21	111.76	113.00	111.54	111.88	251481
2020-02-24	111.15	112.28	110.54	111.35	314053
2020-02-25	111.28	111.45	108.62	108.97	388268
2020-02-26	109.03	110.19	107.55	107.56	427168
2020-02-27	106.94	107.48	102.82	103.22	531006
2020-02-28	101.67	101.67	95.85	96.64	598995
2020-03-02	96.64	102.26	96.41	102.17	315224
2020-03-03	102.16	104.22	100.69	100.84	277127
2020-03-04	102.36	106.82	102.36	106.58	295492
2020-03-05	104.74	106.23	104.14	105.87	297789
2020-03-06	103.40	107.75	101.25	107.38	339087
2020-03-09	102.10	103.80	99.68	100.70	381312
2020-03-10	102.16	102.94	96.86	101.00	354061
2020-03-11	98.66	99.13	93.77	95.80	369659
2020-03-12	87.66	89.33	81.94	83.41	468587
2020-03-13	87.68	89.88	82.48	89.71	512824
2020-03-16	82.85	86.12	80.73	81.65	385860
2020-03-17	83.46	94.79	83.05	94.35	489508
2020-03-18	89.96	95.48	86.00	91.91	635014
2020-03-19	91.72	92.38	81.87	83.92	514155
2020-03-20	84.08	84.67	73.34	74.96	684456
2020-03-23	74.29	77.02	69.05	74.34	504752
2020-03-24	76.65	81.21	73.64	80.81	409240
2020-03-25	80.55	86.21	76.24	82.83	642605
2020-03-26	83.28	89.19	83.10	88.25	388073
2020-03-27	85.58	94.32	85.11	90.08	464365
2020-03-30	91.35	93.21	88.34	91.63	564119
2020-03-31	91.32	91.75	87.08	87.79	394042
2020-04-01	84.58	86.38	83.26	85.53	300379
2020-04-02	84.60	90.78	84.60	88.10	482690
2020-04-03	87.76	89.25	84.73	85.47	839616
2020-04-06	88.54	93.72	88.54	92.95	325508
2020-04-07	95.07	95.16	89.89	90.86	373449
2020-04-08	91.35	96.09	89.45	95.63	288731
2020-04-09	97.35	99.37	94.73	97.80	319253
2020-04-13	97.12	97.30	93.23	94.30	369721
2020-04-14	96.87	96.92	94.22	95.87	417897
2020-04-15	93.95	93.95	91.33	91.98	236148
2020-04-16	92.27	94.35	91.53	94.11	246296
2020-04-17	96.17	96.51	93.85	95.85	281984
2020-04-20	95.09	95.37	92.53	92.62	349085
2020-04-21	90.84	92.65	90.30	91.15	166443
2020-04-22	92.75	94.37	91.23	93.40	215549
2020-04-23	93.96	93.96	90.81	91.67	319546
2020-04-24	92.00	92.47	90.31	92.18	204706
2020-04-27	93.18	94.05	92.13	92.38	183363
2020-04-28	93.82	94.48	92.36	93.48	212289
2020-04-29	95.31	95.31	92.33	94.26	174529
2020-04-30	91.62	94.27	91.02	91.78	382314
2020-05-01	90.90	91.09	87.90	87.80	278451
2020-05-04	89.10	89.70	87.39	89.44	230485
2020-05-05	90.07	91.96	90.02	90.91	214450
2020-05-06	90.88	90.88	87.05	87.07	310358
2020-05-07	88.35	89.74	88.01	88.94	278419
2020-05-08	90.13	92.17	89.88	91.98	223374
2020-05-11	91.05	91.49	88.95	90.37	409731
2020-05-12	90.07	90.36	87.87	88.19	493983
2020-05-13	87.45	87.59	85.62	86.38	274892
2020-05-14	85.38	87.54	83.02	86.63	280965
2020-05-15	86.26	86.26	83.53	84.91	519975
2020-05-18	87.20	90.11	87.20	89.57	203717
2020-05-19	88.99	89.72	87.01	87.07	216402
2020-05-20	87.81	88.49	87.22	87.85	214048
2020-05-21	87.60	88.52	86.71	86.74	271478
2020-05-22	86.62	88.18	86.28	88.10	293357
2020-05-26	90.67	91.06	89.83	90.03	240874
2020-05-27	91.67	92.13	89.72	90.34	215820
2020-05-28	91.96	92.71	91.04	92.44	354077
2020-05-29	91.84	93.59	91.31	93.23	344467
2020-06-01	93.01	94.34	92.20	93.57	230534
2020-06-02	93.68	94.91	93.30	94.02	205347
2020-06-03	94.74	95.95	94.42	95.78	185478
2020-06-04	94.98	95.27	92.95	93.89	249498
2020-06-05	95.04	96.19	93.63	94.05	260137
2020-06-08	94.08	95.88	93.67	95.75	422766
2020-06-09	95.10	95.10	92.30	92.91	266422
2020-06-10	93.10	93.40	91.29	92.38	278091
2020-06-11	90.81	90.81	86.53	87.20	258077
2020-06-12	89.62	89.62	85.65	86.96	416069
2020-06-15	85.32	88.35	84.32	87.63	322025
2020-06-16	89.82	90.58	86.55	86.91	372634
2020-06-17	87.43	88.06	85.67	87.54	265489
2020-06-18	87.09	87.88	86.41	87.56	317074
2020-06-19	87.54	88.62	85.14	85.25	533635
2020-06-22	85.08	87.51	84.14	86.81	407066
2020-06-23	87.64	87.98	85.54	86.52	342633
2020-06-24	85.60	87.09	85.10	86.87	361196
2020-06-25	86.54	86.54	84.95	85.75	265786
2020-06-26	85.37	86.38	84.26	84.77	394351
2020-06-29	85.17	86.22	84.93	86.20	238463
2020-06-30	86.41	87.95	86.09	87.37	373177
2020-07-01	87.16	90.19	87.10	89.59	453594
2020-07-02	90.24	90.77	89.28	89.58	205693
2020-07-06	90.55	90.69	87.77	88.48	213665
2020-07-07	87.50	88.84	87.02	88.50	267103
2020-07-08	88.81	89.44	88.20	88.82	328331
2020-07-09	88.33	88.37	86.17	87.87	334149
2020-07-10	87.60	90.45	87.60	90.11	165398
2020-07-13	90.26	91.51	89.88	90.28	173691
2020-07-14	90.40	91.43	89.36	89.94	364158
2020-07-15	91.23	92.10	89.98	90.05	193694
2020-07-16	90.35	90.75	89.41	89.76	185565
2020-07-17	90.45	91.68	90.28	91.48	183706
2020-07-20	91.40	91.74	90.06	90.41	122824
2020-07-21	90.52	91.71	90.52	91.00	185366
2020-07-22	90.60	93.13	89.95	92.83	157084
2020-07-23	92.72	93.63	92.63	93.52	157061
2020-07-24	93.93	95.16	92.71	93.00	181446
2020-07-27	92.71	92.94	91.45	92.14	213494
2020-07-28	91.99	94.82	91.99	94.46	187692
2020-07-29	94.37	95.17	94.16	94.78	236934
2020-07-30	93.31	94.62	90.69	93.29	199356
2020-07-31	92.85	93.56	91.63	93.25	317289
2020-08-03	93.20	93.20	91.19	91.45	330946
2020-08-04	91.18	92.15	91.10	92.02	235050
2020-08-05	92.23	92.69	90.18	90.92	311628
2020-08-06	90.77	91.57	90.34	91.10	160384
2020-08-07	91.01	93.08	91.01	92.68	186188
2020-08-10	93.36	93.58	92.54	93.39	260063
2020-08-11	93.65	93.91	89.57	89.64	563765
2020-08-12	90.00	90.51	89.63	90.07	383713
2020-08-13	89.60	89.79	88.41	88.91	219096
2020-08-14	88.69	88.85	87.68	87.94	205421
2020-08-17	87.88	88.39	86.88	86.96	198995
2020-08-18	86.92	87.35	86.05	87.16	276829
2020-08-19	87.50	88.98	87.02	88.77	408449
2020-08-20	88.30	89.34	88.30	88.80	340274
2020-08-21	88.71	88.71	87.28	88.14	233112
2020-08-24	88.85	90.00	87.35	89.96	212170
2020-08-25	89.85	89.89	89.16	89.46	255758
2020-08-26	89.30	89.43	87.47	88.45	359745
2020-08-27	88.83	89.82	88.52	88.80	247372
2020-08-28	89.17	89.17	87.65	88.54	147660
2020-08-31	88.20	90.12	88.20	89.90	322361
2020-09-01	89.53	89.53	87.68	88.33	242626
2020-09-02	88.37	90.62	88.21	90.21	233321
2020-09-03	90.64	91.37	88.54	89.08	237724
2020-09-04	89.02	89.28	87.25	88.02	186367
2020-09-08	87.95	88.08	85.44	86.07	316218
2020-09-09	86.38	87.75	85.82	85.93	249821
2020-09-10	85.94	86.49	83.70	83.94	234095
2020-09-11	84.16	84.16	82.70	82.91	210209
2020-09-14	83.72	84.78	83.28	83.51	214235
2020-09-15	84.15	84.43	82.10	82.14	311113
2020-09-16	81.89	83.78	81.82	82.97	364549
2020-09-17	82.38	83.80	81.38	83.50	423586
2020-09-18	83.85	83.85	81.35	81.98	606068
2020-09-21	81.49	81.72	79.47	80.37	501607
2020-09-22	80.87	82.47	80.58	81.33	440147
2020-09-23	81.28	81.81	79.57	79.57	427667
2020-09-24	79.23	80.29	78.91	79.51	324322
2020-09-25	79.35	80.84	78.91	80.55	303325
2020-09-28	81.26	81.91	80.51	81.23	213050
2020-09-29	81.14	81.90	80.00	80.10	230023
2020-09-30	80.47	81.08	79.29	79.90	358520
2020-10-01	80.03	82.05	80.01	81.86	344092
2020-10-02	81.13	83.42	81.04	82.97	330707
2020-10-05	82.97	83.43	81.91	83.08	472786
2020-10-06	83.43	86.49	82.98	86.13	511497
2020-10-07	86.66	87.19	85.74	86.45	335253
2020-10-08	86.88	87.24	86.08	87.13	187617
2020-10-09	87.64	87.70	86.03	87.42	203241
2020-10-12	87.40	88.71	86.89	88.40	243061
2020-10-13	87.71	87.98	86.43	87.41	172842
2020-10-14	87.29	87.82	86.85	87.56	252564
2020-10-15	86.95	87.99	86.22	87.77	211143
2020-10-16	87.68	87.93	86.98	87.11	188049
2020-10-19	87.18	87.97	85.89	86.23	339714
2020-10-20	86.63	86.99	85.80	86.15	209205
2020-10-21	85.88	88.76	85.58	88.11	201886
2020-10-22	87.92	90.27	87.57	90.19	252674
2020-10-23	90.55	91.44	90.36	91.25	250338
2020-10-26	90.49	91.51	90.04	91.30	181275
2020-10-27	91.21	91.49	90.58	90.87	362749
2020-10-28	89.77	90.83	88.42	88.54	493811
2020-10-29	88.16	90.03	85.58	88.18	615827
2020-10-30	87.94	88.43	86.26	87.73	392356
2020-11-02	88.47	89.97	87.50	89.81	358271
2020-11-03	90.81	91.49	90.33	90.22	276629
2020-11-04	89.66	91.13	88.86	90.22	573475
2020-11-05	90.81	91.73	90.65	91.03	394897
2020-11-06	91.12	91.99	90.17	90.29	248440
2020-11-09	93.18	95.86	92.30	93.11	413025
2020-11-10	93.66	93.70	91.43	93.02	598707
2020-11-11	93.90	95.48	93.05	94.80	446645
2020-11-12	94.55	94.59	90.75	91.37	246545
2020-11-13	92.00	93.93	91.56	93.73	331899
2020-11-16	95.11	95.13	92.84	94.30	291153
2020-11-17	93.46	94.04	92.69	93.40	325386
2020-11-18	93.77	93.77	90.37	90.46	227811
2020-11-19	90.62	91.02	89.05	90.00	282816
2020-11-20	89.71	90.85	89.27	90.30	442883
2020-11-23	90.83	91.54	90.73	91.25	303531
2020-11-24	92.33	93.45	91.87	93.33	215793
2020-11-25	93.75	93.79	92.52	93.31	231654
2020-11-27	93.11	93.11	91.09	92.08	73115
2020-11-30	92.02	92.26	90.52	90.58	338949
2020-12-01	91.31	92.54	91.16	91.85	172940
2020-12-02	91.53	92.12	90.43	92.04	211581
2020-12-03	91.70	92.11	90.73	91.40	248448
2020-12-04	91.41	92.52	90.85	91.54	207683
2020-12-07	91.57	92.64	91.55	92.42	212037
2020-12-08	91.89	92.42	91.20	91.58	186267
2020-12-09	91.55	93.05	91.37	92.78	243281
2020-12-10	93.03	93.03	92.04	92.83	212842
2020-12-11	92.76	94.16	92.54	93.87	317501
2020-12-14	94.67	96.21	93.41	93.49	233505
2020-12-15	93.66	96.46	93.20	96.45	380882
2020-12-16	97.01	97.01	95.28	95.57	232299
2020-12-17	95.73	97.21	95.73	96.86	385159
2020-12-18	97.36	98.03	94.59	94.93	1146971
2020-12-21	94.24	94.24	92.23	93.97	347423
2020-12-22	93.81	94.78	93.26	94.44	328907
2020-12-23	94.95	96.11	93.85	94.01	251066
2020-12-24	94.40	95.30	93.48	95.11	110796
2020-12-28	95.43	96.29	94.90	95.65	156293
2020-12-29	95.90	96.24	94.71	95.21	282109
2020-12-30	95.22	95.99	94.64	95.24	336263
2020-12-31	95.13	96.21	94.57	96.03	256873
2021-01-04	96.46	96.46	91.79	91.79	537577
2021-01-05	91.79	92.21	89.28	89.48	558533
2021-01-06	87.45	91.69	87.42	90.80	413861
2021-01-07	90.72	90.72	86.93	87.27	318937
2021-01-08	87.52	89.23	86.57	89.21	395205
2021-01-11	88.96	90.63	88.96	90.39	394186
2021-01-12	90.05	91.29	89.20	90.71	341582
2021-01-13	90.60	92.00	90.39	91.46	236657
2021-01-14	91.59	92.14	89.03	89.55	378122
2021-01-15	88.91	90.73	88.09	90.35	308059
2021-01-19	90.89	90.89	89.23	89.47	205258
2021-01-20	88.88	89.67	88.53	89.51	249537
2021-01-21	89.00	89.54	88.36	88.63	704371
2021-01-22	88.63	89.03	87.34	88.41	334197
2021-01-25	88.09	90.71	88.06	90.39	466873
2021-01-26	90.79	90.90	89.06	90.18	463052
2021-01-27	89.38	90.15	87.66	87.76	269001
2021-01-28	88.22	90.19	87.65	89.31	322235
2021-01-29	88.81	89.99	88.05	88.30	360788
2021-02-01	88.97	89.27	88.21	88.55	212518
2021-02-02	89.52	89.73	88.40	88.59	286464
2021-02-03	88.11	88.76	87.19	86.99	269572
2021-02-04	87.02	87.82	86.72	87.77	360012
2021-02-05	88.55	88.89	87.96	88.63	286743
2021-02-08	88.95	88.95	87.22	87.98	261981
2021-02-09	88.14	88.28	86.43	86.57	318201
2021-02-10	87.25	87.64	86.29	87.12	391412
2021-02-11	87.06	87.26	85.78	86.42	353520
2021-02-12	86.27	86.85	85.90	86.49	333633
2021-02-16	86.22	86.76	85.75	86.68	218820
2021-02-17	86.77	87.27	86.35	86.93	248472
2021-02-18	87.21	89.01	86.81	88.45	344681
2021-02-19	88.26	88.38	86.34	88.18	486386
2021-02-22	87.96	88.38	86.04	87.00	402744
2021-02-23	87.48	89.14	87.00	88.90	465543
2021-02-24	88.98	89.50	87.95	88.35	448023
2021-02-25	88.40	89.55	88.18	88.25	228910
2021-02-26	88.57	88.60	86.10	86.24	419146
2021-03-01	87.24	89.14	87.17	88.13	344174
2021-03-02	88.12	88.12	85.57	86.14	291738
2021-03-03	85.91	86.41	85.30	86.22	290078
2021-03-04	86.64	88.76	86.14	87.26	355840
2021-03-05	87.95	90.26	87.55	90.14	332801
2021-03-08	90.70	93.43	90.10	92.43	434266
2021-03-09	92.94	93.75	92.40	92.81	435455
2021-03-10	92.81	95.57	92.81	94.78	438866
2021-03-11	94.49	95.23	93.68	93.86	387747
2021-03-12	94.32	97.39	93.66	97.18	531401
2021-03-15	97.70	101.48	97.46	101.12	693271
2021-03-16	100.68	102.96	100.68	102.60	415093
2021-03-17	102.60	102.60	99.47	99.68	480413
2021-03-18	99.48	100.82	99.39	99.78	358137
2021-03-19	100.58	100.96	98.22	100.25	705697
2021-03-22	99.69	100.73	97.70	97.81	409882
2021-03-23	97.79	98.86	97.51	97.91	406815
2021-03-24	97.73	99.24	97.23	98.15	535662
2021-03-25	98.81	100.36	98.24	100.16	628028
2021-03-26	99.93	101.87	99.48	101.61	554534
2021-03-29	101.44	102.13	100.38	101.27	445163
2021-03-30	100.78	100.78	99.06	99.68	219020
2021-03-31	99.53	100.26	98.74	99.97	395355
2021-04-01	99.70	100.31	98.74	100.26	259492
2021-04-05	101.23	102.38	100.35	100.58	421974
2021-04-06	100.00	100.82	99.30	100.45	265785
2021-04-07	100.48	100.55	99.45	100.28	298930
2021-04-08	100.81	101.14	99.08	99.63	255263
2021-04-09	99.70	100.10	99.16	99.43	236416
2021-04-12	99.66	100.30	99.34	100.09	229391
2021-04-13	98.55	99.67	98.29	99.39	370385
2021-04-14	99.15	99.93	98.94	99.76	395456
2021-04-15	99.69	100.68	99.19	100.49	323298
2021-04-16	100.99	102.25	100.57	101.04	1912363
2021-04-19	101.09	102.53	100.83	101.76	312032
2021-04-20	102.29	103.24	102.10	102.28	298990
2021-04-21	102.36	102.61	101.28	101.79	249450
2021-04-22	102.29	102.58	101.46	101.66	285843
2021-04-23	101.78	102.17	100.28	100.28	346102
2021-04-26	100.77	100.98	100.14	100.16	433694
2021-04-27	99.89	100.33	98.49	98.72	352087
2021-04-28	98.80	100.15	98.72	99.67	385599
2021-04-29	101.11	102.63	100.71	101.32	302565
2021-04-30	101.31	102.59	101.31	102.48	407715
2021-05-03	103.23	103.99	102.02	101.43	389640
2021-05-04	101.30	102.63	101.30	102.16	342924
2021-05-05	102.21	101.83	99.78	101.66	242917
2021-05-06	102.02	102.82	101.45	102.72	247911
2021-05-07	102.51	103.89	102.46	103.26	204692
2021-05-10	103.73	104.96	103.57	103.87	188308
2021-05-11	104.00	104.00	101.34	102.23	294978
2021-05-12	101.97	102.34	99.95	100.05	179224
2021-05-13	100.04	102.02	100.04	101.79	306033
2021-05-14	101.96	102.78	101.49	101.85	173472
2021-05-17	101.49	101.85	100.48	100.80	219764
2021-05-18	100.61	101.50	100.39	101.15	172128
2021-05-19	100.61	100.94	99.63	100.61	198774
2021-05-20	100.76	101.76	100.44	100.64	228875
2021-05-21	101.09	101.64	99.97	100.80	179994
2021-05-24	100.97	101.40	100.40	100.57	140836
2021-05-25	100.36	100.36	98.40	98.75	243581
2021-05-26	98.89	99.43	98.20	98.42	440106
2021-05-27	99.07	99.29	97.46	97.60	393715
2021-05-28	97.60	98.14	97.06	97.95	275907
2021-06-01	98.31	98.78	97.16	97.58	281083
2021-06-02	97.82	98.96	97.12	98.10	188383
2021-06-03	97.70	98.73	97.27	98.44	164303
2021-06-04	98.74	98.82	98.13	98.54	246729
2021-06-07	98.55	98.83	97.96	98.24	140163
2021-06-08	98.20	98.43	97.23	98.29	313506
2021-06-09	98.37	99.72	97.76	99.58	209788
2021-06-10	99.81	100.45	99.15	100.12	174116
2021-06-11	99.96	100.99	99.95	100.89	206854
2021-06-14	101.20	101.28	100.20	100.85	204834
2021-06-15	100.88	102.05	100.54	101.56	205790
2021-06-16	102.04	102.29	100.99	101.68	414790
2021-06-17	101.67	103.00	101.13	102.02	327795
2021-06-18	101.95	101.95	98.76	99.14	547136
2021-06-21	99.36	100.78	98.81	100.61	229235
2021-06-22	100.61	100.80	99.24	99.37	224922
2021-06-23	99.15	99.49	97.27	97.50	258339
2021-06-24	97.73	97.90	96.68	97.82	147978
2021-06-25	97.61	100.26	97.50	100.03	423875
2021-06-28	99.88	100.50	99.16	99.49	218110
2021-06-29	99.57	100.07	97.40	97.49	266489
2021-06-30	97.63	97.92	96.60	97.50	247080
2021-07-01	97.82	99.18	97.23	98.30	238547
2021-07-02	98.56	98.84	97.29	97.64	166305
2021-07-06	97.40	98.00	95.94	97.63	301981
2021-07-07	97.33	99.51	97.21	99.14	301222
2021-07-08	98.57	99.21	97.84	98.09	208475
2021-07-09	98.56	99.34	97.51	99.28	290540
2021-07-12	98.99	99.41	98.24	99.35	169282
2021-07-13	98.88	99.42	98.08	98.29	133538
2021-07-14	98.51	100.12	97.89	99.53	215249
2021-07-15	99.63	102.50	99.50	102.43	311370
2021-07-16	102.67	104.37	102.67	103.77	294560
2021-07-19	103.83	103.98	101.86	102.79	288315
2021-07-20	103.25	105.45	103.02	104.28	314295
2021-07-21	104.38	104.84	102.79	102.79	253361
2021-07-22	102.79	103.36	101.98	102.90	192250
2021-07-23	103.11	104.79	103.11	104.75	130959
2021-07-26	104.69	104.83	104.03	104.41	121960
2021-07-27	104.22	105.75	103.53	105.37	132301
2021-07-28	105.38	105.85	104.32	105.52	277015
2021-07-29	106.00	106.37	105.03	105.50	182616
2021-07-30	105.35	106.73	104.94	105.45	195809
2021-08-02	105.79	107.06	105.17	106.60	176951
2021-08-03	106.74	106.95	106.01	106.19	178550
2021-08-04	105.51	106.54	105.23	106.13	173757
2021-08-05	106.76	107.12	105.77	106.90	124983
2021-08-06	106.86	107.70	106.44	106.67	168298
2021-08-09	106.70	106.70	105.53	106.17	202654
2021-08-10	106.49	106.72	105.66	106.08	171174
2021-08-11	106.38	107.45	106.20	106.34	197823
2021-08-12	106.61	106.86	106.13	106.33	205078
2021-08-13	106.63	107.41	106.47	107.41	112374
2021-08-16	107.67	108.50	107.05	107.91	97568
2021-08-17	107.84	109.04	106.96	108.90	153897
2021-08-18	108.93	109.39	108.10	109.24	190158
2021-08-19	109.00	110.21	108.50	108.65	163146
2021-08-20	108.21	109.49	108.21	109.32	141162
2021-08-23	108.95	109.01	106.97	107.40	205586
2021-08-24	107.66	107.74	106.18	106.23	188835
2021-08-25	106.61	106.61	105.32	105.66	252253
2021-08-26	105.39	105.58	104.39	104.65	150448
2021-08-27	105.03	105.94	105.00	105.63	201973
2021-08-30	105.57	105.80	104.66	105.22	145253
2021-08-31	104.99	106.00	104.59	105.35	285674
2021-09-01	105.96	107.09	105.04	106.58	132598
2021-09-02	106.44	107.48	106.44	107.45	122375
2021-09-03	107.65	107.65	106.72	107.09	133048
2021-09-07	106.93	107.12	105.80	105.92	187867
2021-09-08	105.67	108.71	105.06	108.36	204787
2021-09-09	108.31	108.40	107.29	107.34	139658
2021-09-10	107.34	107.34	105.13	105.17	125274
2021-09-13	105.79	106.02	103.96	104.62	178263
2021-09-14	105.20	105.28	104.01	104.34	179331
2021-09-15	104.05	104.25	103.32	103.60	168147
2021-09-16	103.44	103.53	102.00	102.51	205414
2021-09-17	102.95	103.97	102.41	103.42	798870
2021-09-20	103.01	104.45	102.83	103.60	261003
2021-09-21	104.02	104.26	102.76	102.98	197347
2021-09-22	103.26	105.03	102.69	104.12	213198
2021-09-23	103.97	104.95	103.64	103.69	207300
2021-09-24	103.84	104.18	102.94	103.59	178532
2021-09-27	103.86	104.86	103.78	103.86	220614
2021-09-28	103.86	105.74	103.61	104.39	392943
2021-09-29	104.61	105.93	104.15	105.34	208732
2021-09-30	105.66	105.70	103.31	103.38	177928
2021-10-01	104.06	104.94	102.87	104.27	212392
2021-10-04	101.41	105.68	101.37	105.00	379984
2021-10-05	105.18	106.06	104.72	105.14	279379
2021-10-06	104.67	105.76	103.40	105.71	220051
2021-10-07	105.93	106.52	103.14	103.38	306768
2021-10-08	103.10	103.30	101.54	101.72	279956
2021-10-11	100.07	100.07	95.26	98.96	1128450
2021-10-12	99.36	101.41	99.25	101.11	552671
2021-10-13	101.23	102.60	100.29	102.43	364312
2021-10-14	102.91	104.25	102.39	103.96	436105
2021-10-15	104.17	106.18	104.07	105.24	2297106
2021-10-18	104.20	104.29	102.26	103.00	290278
2021-10-19	103.49	104.11	103.02	103.54	171995
2021-10-20	103.97	105.16	103.63	104.72	116523
2021-10-21	104.65	104.65	103.20	103.48	169493
2021-10-22	104.14	105.31	103.64	104.95	160666
2021-10-25	104.70	105.35	103.85	104.43	148141
2021-10-26	104.53	105.25	103.68	103.85	161287
2021-10-27	103.89	104.44	103.27	104.02	210663
2021-10-28	103.26	104.52	101.92	104.22	221654
2021-10-29	104.57	105.65	103.83	104.32	371609
2021-11-01	104.86	106.99	104.33	106.99	294966
2021-11-02	107.20	107.92	105.71	105.86	200404
2021-11-03	105.54	106.42	104.19	104.72	168008
2021-11-04	104.65	104.85	103.11	103.84	207905
2021-11-05	103.95	105.92	103.95	105.10	146991
2021-11-08	105.10	105.34	101.76	102.61	397217
2021-11-09	103.17	103.24	101.80	102.41	197080
2021-11-10	102.75	104.09	102.41	104.07	143042
2021-11-11	103.91	104.03	101.60	102.30	181753
2021-11-12	102.30	102.87	101.95	102.32	206975
2021-11-15	102.97	104.62	102.47	104.60	144209
2021-11-16	107.70	107.96	105.88	106.94	353077
2021-11-17	106.54	107.05	105.23	106.26	196456
2021-11-18	106.26	106.46	105.38	106.38	187137
2021-11-19	106.14	108.68	106.14	108.60	215400
2021-11-22	108.43	109.95	106.88	109.25	169463
2021-11-23	109.18	109.32	108.43	108.88	175472
2021-11-24	108.89	109.01	107.97	108.24	185778
2021-11-26	107.48	108.53	106.16	106.95	118057
2021-11-29	107.73	108.20	106.32	107.69	138818
2021-11-30	107.27	107.42	104.61	104.62	265509
2021-12-01	105.27	107.85	105.19	105.30	182577
2021-12-02	105.75	107.61	105.70	106.57	209753
2021-12-03	107.21	107.68	105.94	106.89	166392
2021-12-06	107.65	109.27	107.65	108.64	182418
2021-12-07	108.41	109.45	107.58	108.27	253397
2021-12-08	108.41	109.35	108.22	109.01	111591
2021-12-09	108.51	109.75	107.28	108.75	313161
2021-12-10	109.12	109.93	108.88	109.19	139845
2021-12-13	109.02	111.76	109.02	110.98	250938
2021-12-14	110.74	111.32	109.56	110.08	219753
2021-12-15	110.29	112.58	109.98	112.33	200570
2021-12-16	112.01	112.90	110.77	111.45	273838
2021-12-17	111.57	111.64	109.31	109.78	465035
2021-12-20	109.08	110.36	108.11	110.12	164665
2021-12-21	110.72	111.10	109.02	109.43	163882
2021-12-22	109.66	110.65	109.28	109.78	177491
2021-12-23	109.95	110.26	108.78	109.15	128714
2021-12-27	109.34	110.27	108.94	110.24	122626
2021-12-28	110.27	111.86	110.12	111.45	174780
2021-12-29	111.45	112.45	110.87	112.40	87310
2021-12-30	112.46	113.15	112.09	112.99	124345
2021-12-31	113.28	113.75	112.29	113.31	102423
2022-01-03	113.52	113.91	110.27	111.87	182414
2022-01-04	111.85	113.40	111.52	112.33	184622
2022-01-05	112.40	113.64	112.00	112.38	147482
2022-01-06	112.60	113.95	111.93	113.02	229941
2022-01-07	113.07	114.19	111.75	113.63	161561
2022-01-10	114.03	114.10	111.76	112.66	207707
2022-01-11	112.52	112.52	110.23	110.52	202701
2022-01-12	110.58	111.01	109.88	110.32	122672
2022-01-13	110.69	111.43	110.12	110.81	130332
2022-01-14	111.27	111.27	109.92	110.38	105104
2022-01-18	109.60	110.11	108.14	108.92	176969
2022-01-19	109.18	110.73	108.92	109.64	292481
2022-01-20	110.13	110.96	109.59	109.88	186406
2022-01-21	110.79	110.79	108.63	109.37	204605
2022-01-24	109.37	109.74	105.68	108.34	278556
2022-01-25	107.52	108.42	106.02	107.52	333963
2022-01-26	107.44	109.15	106.30	107.04	276402
2022-01-27	107.29	108.71	106.40	106.60	235160
2022-01-28	106.90	108.41	105.92	108.40	270734
2022-01-31	108.04	110.23	107.47	110.22	383278
2022-02-01	110.13	110.51	107.54	107.46	159309
2022-02-02	107.65	109.96	107.38	109.57	223303
2022-02-03	109.56	109.69	108.45	108.72	122560
2022-02-04	107.99	108.50	106.73	107.40	116193
2022-02-07	107.54	108.50	106.96	107.82	124551
2022-02-08	108.40	108.81	107.43	107.90	142443
2022-02-09	108.58	109.02	107.37	107.97	160296
2022-02-10	107.12	107.62	104.65	104.94	176040
2022-02-11	105.58	106.53	105.01	105.69	190154
2022-02-14	105.82	107.05	103.96	104.74	170478
2022-02-15	105.14	105.38	103.42	103.65	145504
2022-02-16	103.67	104.21	102.96	103.43	132841
2022-02-17	102.10	105.45	101.49	104.17	258069
2022-02-18	103.83	104.43	101.91	102.81	288057
2022-02-22	102.70	103.23	101.30	101.46	313751
2022-02-23	101.40	102.38	100.74	100.76	257664
2022-02-24	100.37	101.34	99.13	100.97	356478
2022-02-25	101.99	104.68	101.55	104.47	340191
2022-02-28	103.44	104.71	102.57	103.95	421265
2022-03-01	103.90	104.85	101.64	102.40	298447
2022-03-02	102.61	105.54	102.61	104.65	315999
2022-03-03	104.55	107.88	104.55	107.72	273848
2022-03-04	106.98	110.84	106.91	110.75	334052
2022-03-07	110.43	111.43	109.77	111.05	252369
2022-03-08	111.19	111.68	109.43	110.58	285900
2022-03-09	112.07	112.07	108.52	108.95	298325
2022-03-10	109.50	110.62	108.25	110.26	219000
2022-03-11	110.90	112.17	109.71	110.03	245701
2022-03-14	110.49	111.50	108.57	109.59	240554
2022-03-15	110.37	111.51	109.13	111.38	257851
2022-03-16	111.25	112.16	109.25	110.93	206250
2022-03-17	110.79	111.68	110.11	110.27	184818
2022-03-18	110.39	110.58	109.00	110.25	916413
2022-03-21	110.48	111.80	110.48	110.99	290721
2022-03-22	111.28	111.28	109.44	110.90	472230
2022-03-23	110.96	111.82	110.54	111.21	400285
2022-03-24	111.16	111.72	110.49	110.87	283701
2022-03-25	110.93	113.92	110.18	113.88	298858
2022-03-28	113.99	114.36	113.14	113.75	177771
2022-03-29	114.26	114.88	112.88	114.86	228223
2022-03-30	115.00	116.34	114.28	116.31	255105
2022-03-31	116.42	117.37	115.05	115.36	197997
2022-04-01	115.36	117.55	114.95	117.55	254176
2022-04-04	116.77	116.77	113.67	114.71	256538
2022-04-05	114.94	116.63	114.83	115.74	189067
2022-04-06	116.05	118.57	115.28	118.47	135705
2022-04-07	118.49	118.79	116.85	117.64	289970
2022-04-08	118.37	118.92	117.26	117.43	140212
2022-04-11	117.28	118.14	115.88	116.19	189790
2022-04-12	116.07	117.06	115.42	116.39	177503
2022-04-13	116.13	116.13	113.56	113.81	172003
2022-04-14	114.06	115.14	113.88	114.07	172950
2022-04-18	114.32	114.80	112.25	112.94	175122
2022-04-19	113.50	114.48	112.90	113.60	240391
2022-04-20	114.90	115.26	114.03	114.39	188075
2022-04-21	114.03	114.91	112.93	113.07	225488
2022-04-22	113.10	113.10	111.19	111.63	285210
2022-04-25	112.15	112.15	109.84	111.15	271845
2022-04-26	110.88	112.19	110.35	110.73	252186
2022-04-27	111.03	111.13	108.54	108.67	252894
2022-04-28	109.06	109.40	107.97	108.89	276527
2022-04-29	108.57	109.15	104.91	104.43	290754
2022-05-02	105.10	105.33	101.44	102.39	322765
2022-05-03	103.57	105.33	102.80	104.61	330937
2022-05-04	105.05	106.66	103.63	106.53	237819
2022-05-05	107.85	107.85	105.37	106.22	276570
2022-05-06	105.78	107.63	105.78	107.34	280453
2022-05-09	106.75	108.18	106.13	107.35	209308
2022-05-10	107.60	108.45	105.24	106.95	272293
2022-05-11	106.99	109.10	106.88	107.37	203921
2022-05-12	107.34	108.22	105.78	106.81	243503
2022-05-13	107.45	107.88	106.21	107.50	183405
2022-05-16	107.70	108.21	107.05	107.39	226000
2022-05-17	107.60	108.65	106.08	107.98	281269
2022-05-18	108.70	109.89	106.68	107.00	316945
2022-05-19	106.99	107.26	105.13	106.61	207257
2022-05-20	106.79	106.79	104.81	106.49	195456
2022-05-23	107.48	107.82	105.84	106.17	217579
2022-05-24	106.42	108.22	104.88	107.74	208674
2022-05-25	107.51	108.52	107.21	107.34	245708
2022-05-26	108.20	108.65	107.50	107.99	219812
2022-05-27	107.77	110.00	107.19	109.99	299946
2022-05-31	109.02	109.57	107.64	109.02	248445
2022-06-01	109.47	109.47	108.15	108.59	241306
2022-06-02	108.79	108.79	105.61	107.58	182983
2022-06-03	107.27	107.94	107.14	107.43	155850
2022-06-06	107.86	108.39	107.22	107.93	176461
2022-06-07	107.85	109.46	107.28	109.39	175367
2022-06-08	109.18	109.18	107.30	107.44	186772
2022-06-09	107.39	108.83	105.92	106.01	240501
2022-06-10	104.90	107.01	104.32	106.09	168789
2022-06-13	105.17	105.19	100.12	100.54	230093
2022-06-14	100.54	100.64	96.90	98.45	233930
2022-06-15	98.97	100.61	97.67	99.36	215420
2022-06-16	98.15	98.42	97.57	97.91	271580
2022-06-17	98.44	100.16	97.91	98.14	549442
2022-06-21	97.73	98.54	97.33	98.26	201880
2022-06-22	97.90	99.76	97.90	99.28	268225
2022-06-23	100.07	101.72	99.52	100.92	303302
2022-06-24	101.29	105.19	101.29	104.17	498191
2022-06-27	103.98	106.02	103.90	105.61	175090
2022-06-28	105.96	106.94	105.75	106.00	170097
2022-06-29	106.47	106.47	104.92	105.55	168631
2022-06-30	104.77	106.82	104.57	105.92	206099
2022-07-01	106.51	109.25	106.15	108.94	153292
2022-07-05	108.31	108.80	102.66	104.85	197839
2022-07-06	104.88	107.53	104.27	106.50	214222
2022-07-07	106.70	107.39	105.10	105.73	231976
2022-07-08	105.59	106.43	104.33	104.98	161982
2022-07-11	104.98	106.03	104.03	105.60	154255
2022-07-12	104.97	106.28	104.81	105.30	143751
2022-07-13	104.42	105.52	104.09	104.58	97414
2022-07-14	103.55	105.60	103.34	105.38	123998
2022-07-15	106.10	106.10	103.83	105.34	175960
2022-07-18	104.88	105.35	103.83	104.62	164691
2022-07-19	105.04	106.01	104.89	105.94	135246
2022-07-20	106.02	106.50	104.23	105.22	241378
2022-07-21	105.24	105.44	103.91	104.66	178447
2022-07-22	105.10	105.99	104.54	105.99	148810
2022-07-25	106.10	107.56	105.70	107.44	131103
2022-07-26	107.07	108.51	107.07	108.47	153173
2022-07-27	108.15	108.42	107.14	107.93	222303
2022-07-28	109.02	110.93	108.62	110.69	115865
2022-07-29	110.56	112.01	110.56	111.72	151063
2022-08-01	111.71	112.15	109.80	110.69	134764
2022-08-02	111.33	111.33	109.76	110.14	147393
2022-08-03	110.21	110.85	107.69	110.60	246505
2022-08-04	110.60	111.82	110.11	110.59	155832
2022-08-05	110.19	110.19	107.73	109.49	191695
2022-08-08	110.41	110.91	109.64	110.51	105223
2022-08-09	110.74	112.33	110.46	112.18	167684
2022-08-10	112.70	113.03	111.88	112.46	220137
2022-08-11	113.16	113.90	111.27	111.35	237743
2022-08-12	111.80	113.80	111.80	113.78	161757
2022-08-15	113.96	114.91	113.31	114.80	107132
2022-08-16	114.59	115.41	114.43	115.16	124922
2022-08-17	114.90	115.33	114.58	115.06	85467
2022-08-18	115.23	115.92	114.66	114.96	98690
2022-08-19	115.31	115.74	114.52	115.32	135764
2022-08-22	115.20	115.20	112.77	113.39	117395
2022-08-23	113.37	113.37	111.97	112.05	128855
2022-08-24	111.97	111.97	111.04	111.79	92336
2022-08-25	111.67	112.79	111.31	112.74	89126
2022-08-26	113.07	113.26	111.44	111.45	88018
2022-08-29	110.87	112.63	110.11	111.87	143124
2022-08-30	112.30	112.32	109.47	110.00	149597
2022-08-31	110.13	110.49	109.07	109.24	171962
2022-09-01	109.21	110.86	108.96	110.65	95136
2022-09-02	110.49	111.74	108.90	109.14	130664
2022-09-06	109.45	110.24	108.06	108.26	133395
2022-09-07	108.65	111.01	108.50	110.68	136857
2022-09-08	110.33	111.34	110.07	110.34	111116
2022-09-09	110.45	111.65	109.85	111.06	140806
2022-09-12	111.09	112.20	111.03	111.96	127995
2022-09-13	111.02	111.02	108.31	108.60	166188
2022-09-14	108.93	110.00	108.79	109.21	140412
2022-09-15	108.28	108.28	106.96	107.23	138480
2022-09-16	107.41	109.02	106.74	108.76	432666
2022-09-19	108.89	110.89	108.43	110.82	142976
2022-09-20	110.20	110.63	108.71	109.59	114925
2022-09-21	110.48	111.12	108.20	108.26	133732
2022-09-22	108.24	109.96	107.45	109.34	221292
2022-09-23	108.36	108.58	107.10	108.41	195769
2022-09-26	108.16	108.16	104.95	105.83	213384
2022-09-27	106.17	106.68	103.23	103.24	273633
2022-09-28	104.44	105.68	103.27	104.74	254894
2022-09-29	104.38	105.04	100.32	100.68	196687
2022-09-30	101.01	101.21	98.81	99.01	374532
2022-10-03	100.84	102.88	100.03	102.24	200398
2022-10-04	102.49	104.19	102.49	103.62	135983
2022-10-05	102.29	102.29	100.67	101.47	125075
2022-10-06	100.91	100.91	97.60	97.92	264734
2022-10-07	97.98	98.15	95.81	96.33	131007
2022-10-10	96.55	97.84	96.49	96.53	155997
2022-10-11	96.01	98.57	96.01	97.18	264705
2022-10-12	97.26	97.28	94.53	94.70	211125
2022-10-13	93.70	97.14	93.53	96.35	222869
2022-10-14	97.23	97.99	94.43	94.78	175466
2022-10-17	96.00	98.15	96.00	97.08	188391
2022-10-18	98.63	99.33	97.93	98.62	139490
2022-10-19	97.25	98.12	96.41	97.46	131178
2022-10-20	97.34	97.34	94.91	95.46	145419
2022-10-21	96.00	97.83	95.26	97.32	107666
2022-10-24	97.80	99.03	97.12	97.90	129102
2022-10-25	97.95	100.19	97.49	100.00	169407
2022-10-26	100.82	101.83	99.56	100.80	275380
2022-10-27	101.59	102.79	101.50	101.77	220814
2022-10-28	102.16	104.44	102.16	104.24	142378
2022-10-31	103.72	104.71	103.38	103.91	227542
2022-11-01	104.28	104.28	102.72	102.93	171568
2022-11-02	102.82	104.29	101.55	102.06	193356
2022-11-03	104.60	104.60	100.32	101.88	246355
2022-11-04	101.95	104.06	101.85	103.80	346367
2022-11-07	102.85	102.91	97.81	99.61	377720
2022-11-08	100.02	101.83	99.60	101.70	297721
2022-11-09	101.49	102.35	99.02	99.54	289428
2022-11-10	102.20	104.25	100.68	103.96	138913
2022-11-11	104.25	104.25	101.65	102.08	170569
2022-11-14	102.71	103.14	101.56	101.83	196393
2022-11-15	102.56	103.21	101.37	102.71	138159
2022-11-16	102.71	103.81	102.39	103.33	130596
2022-11-17	102.33	102.33	100.96	102.10	336609
2022-11-18	103.22	105.67	103.22	105.53	289536
2022-11-21	105.35	106.74	105.25	106.10	196591
2022-11-22	106.72	107.81	106.03	106.88	182179
2022-11-23	106.53	107.97	106.53	107.79	163656
2022-11-25	107.85	108.93	107.82	108.93	97958
2022-11-28	108.31	109.36	107.39	107.92	257491
2022-11-29	107.01	107.65	106.56	107.23	144928
2022-11-30	107.19	110.56	106.69	110.53	315273
2022-12-01	111.49	111.81	109.03	109.29	201007
2022-12-02	108.21	109.53	107.58	108.62	266656
2022-12-05	107.28	108.01	106.39	107.96	200139
2022-12-06	107.73	108.34	106.62	107.84	206408
2022-12-07	107.94	108.53	106.45	107.24	345549
2022-12-08	107.15	108.36	106.46	107.52	204546
2022-12-09	107.05	108.51	107.05	107.87	195203
2022-12-12	108.86	108.86	106.85	108.70	218734
2022-12-13	110.12	110.37	107.46	108.31	321549
2022-12-14	108.37	109.31	107.40	107.94	264670
2022-12-15	107.27	108.32	106.04	106.39	154305
2022-12-16	105.48	105.93	103.87	105.71	747353
2022-12-19	105.75	106.42	105.16	106.34	313015
2022-12-20	106.36	107.42	105.73	106.61	180455
2022-12-21	106.85	108.59	106.85	108.53	222856
2022-12-22	108.10	108.51	105.02	106.41	257824
2022-12-23	106.11	108.01	105.86	107.88	115746
2022-12-27	108.05	109.23	107.78	109.12	150879
2022-12-28	109.64	109.93	107.63	107.63	126579
2022-12-29	108.14	109.72	108.14	108.98	119926
2022-12-30	108.90	108.90	107.24	107.85	199026
2023-01-03	108.07	109.02	107.11	108.23	184510
2023-01-04	109.01	109.52	107.85	108.71	281592
2023-01-05	107.88	108.27	105.74	106.15	205796
2023-01-06	107.85	109.76	107.76	109.02	199817
2023-01-09	108.55	109.48	107.77	107.84	234545
2023-01-10	107.03	107.28	106.45	106.98	229619
2023-01-11	107.44	108.65	106.94	108.41	145058
2023-01-12	108.43	109.10	107.88	108.62	121595
2023-01-13	108.27	108.27	107.30	107.45	148848
2023-01-17	107.45	108.21	106.99	107.18	151235
2023-01-18	107.54	107.54	104.15	104.15	161223
2023-01-19	104.18	104.34	103.09	103.14	119330
2023-01-20	103.24	103.73	101.55	103.50	241163
2023-01-23	103.50	104.44	103.07	103.44	150182
2023-01-24	103.60	104.35	102.61	103.68	156245
2023-01-25	103.04	104.46	102.58	104.33	176071
2023-01-26	104.06	105.01	103.80	104.96	96265
2023-01-27	105.09	105.88	104.18	105.20	233743
2023-01-30	105.00	105.85	104.40	104.55	169771
2023-01-31	104.84	105.82	103.94	105.81	209991
2023-02-01	105.38	107.67	104.64	107.59	261455
2023-02-02	107.54	109.45	107.34	108.52	225335
2023-02-03	107.71	108.07	104.00	106.07	274144
2023-02-06	105.40	106.67	105.40	106.17	141877
2023-02-07	105.59	106.12	104.23	106.10	202566
2023-02-08	105.41	105.48	103.46	103.47	188118
2023-02-09	103.59	104.00	100.98	101.16	275133
2023-02-10	101.42	103.26	101.42	103.22	229339
2023-02-13	103.22	104.34	103.22	103.96	142916
2023-02-14	103.27	103.27	100.91	100.99	333682
2023-02-15	100.59	101.88	100.05	101.77	406471
2023-02-16	101.87	104.08	99.39	103.62	349222
2023-02-17	103.82	106.45	102.10	105.65	411164
2023-02-21	105.12	105.12	103.73	104.55	211137
2023-02-22	104.73	105.34	104.23	104.75	252702
2023-02-23	104.86	105.50	104.03	104.04	310058
2023-02-24	103.51	104.61	102.79	104.27	188589
2023-02-27	104.82	105.63	103.43	103.62	175217
2023-02-28	102.95	105.32	102.87	103.40	452798
2023-03-01	102.58	102.69	100.60	101.36	191793
2023-03-02	101.11	102.60	100.53	102.57	163907
2023-03-03	103.05	103.57	101.51	103.18	151154
2023-03-06	103.18	103.57	102.11	103.10	228461
2023-03-07	103.17	103.68	101.01	101.41	150178
2023-03-08	101.77	102.26	100.78	102.21	113420
2023-03-09	102.61	103.52	101.80	101.88	151510
2023-03-10	101.90	102.56	100.94	101.68	317399
2023-03-13	101.58	106.12	101.58	103.39	274778
2023-03-14	104.37	106.63	104.25	105.34	238002
2023-03-15	104.95	107.14	104.45	106.24	224309
2023-03-16	105.66	108.12	105.66	107.55	202940
2023-03-17	106.91	107.32	105.94	106.82	549859
2023-03-20	107.37	108.80	107.37	108.19	227291
2023-03-21	108.31	108.70	103.72	105.01	248152
2023-03-22	104.80	105.00	102.60	102.61	325468
2023-03-23	102.64	103.71	101.51	101.81	234685
2023-03-24	101.74	105.67	101.74	105.66	149714
2023-03-27	106.18	106.62	105.29	105.59	172290
2023-03-28	105.43	107.15	105.43	106.16	112549
2023-03-29	106.46	107.79	106.46	107.42	168843
2023-03-30	107.73	108.14	107.02	107.68	109774
2023-03-31	108.04	108.46	107.40	108.33	146155
2023-04-03	107.71	108.52	107.06	108.03	167145
2023-04-04	105.94	107.49	105.94	106.89	264405
2023-04-05	107.60	110.26	107.60	110.19	210120
2023-04-06	110.44	111.36	109.99	110.96	132026
2023-04-10	110.73	111.47	109.81	111.42	139031
2023-04-11	111.71	111.85	110.89	111.39	154691
2023-04-12	111.86	112.50	111.30	111.70	144820
2023-04-13	111.25	111.89	109.46	111.59	159283
2023-04-14	110.93	111.40	109.89	110.34	164990
2023-04-17	110.68	111.59	110.17	111.14	110288
2023-04-18	110.90	111.62	110.49	111.26	245001
2023-04-19	111.71	111.72	110.62	111.16	228508
2023-04-20	111.16	111.50	110.64	111.39	93782
2023-04-21	112.19	112.58	110.77	111.32	156831
2023-04-24	111.19	112.60	110.91	112.38	112716
2023-04-25	112.33	112.96	111.44	112.88	125303
2023-04-26	112.08	112.53	110.32	110.95	161149
2023-04-27	110.93	111.77	110.58	111.72	124868
2023-04-28	111.84	112.60	110.85	111.12	144391
2023-05-01	111.25	112.91	111.16	110.88	160361
2023-05-02	110.71	111.17	109.06	110.24	167096
2023-05-03	110.89	112.49	110.10	110.82	219357
2023-05-04	112.64	112.64	109.21	111.53	268665
2023-05-05	110.79	112.24	110.43	110.97	256898
2023-05-08	110.36	111.26	109.21	109.75	124709
2023-05-09	109.75	109.75	108.93	109.14	205858
2023-05-10	109.89	110.52	108.99	110.35	143746
2023-05-11	110.23	110.23	108.68	109.07	97974
2023-05-12	109.70	110.41	108.86	109.19	112227
2023-05-15	109.76	109.76	107.40	108.01	125412
2023-05-16	108.19	108.19	107.11	107.74	215767
2023-05-17	107.81	108.06	106.78	107.32	170010
2023-05-18	106.66	106.69	105.50	105.99	283009
2023-05-19	106.80	107.47	106.02	106.16	191611
2023-05-22	106.44	106.68	105.40	106.35	121752
2023-05-23	106.40	107.35	106.03	106.08	143213
2023-05-24	105.94	106.06	104.54	104.92	165560
2023-05-25	104.32	105.00	102.85	103.58	101567
2023-05-26	103.32	103.49	102.29	103.36	117108
2023-05-30	103.52	103.82	102.51	102.60	149122
2023-05-31	102.82	104.61	102.68	104.07	190416
2023-06-01	104.24	104.24	102.65	103.63	232427
2023-06-02	103.19	105.42	102.46	105.15	239478
2023-06-05	104.32	105.34	103.43	104.24	281259
2023-06-06	104.67	104.67	103.42	103.74	369604
2023-06-07	103.92	106.09	103.46	106.08	254376
2023-06-08	106.22	106.22	104.93	105.72	129811
2023-06-09	105.60	105.90	104.98	105.67	169105
2023-06-12	105.71	105.88	104.57	105.01	128248
2023-06-13	104.67	105.21	104.01	104.50	157523
2023-06-14	104.45	105.18	103.89	104.21	154911
2023-06-15	104.66	105.49	104.35	105.43	251978
2023-06-16	105.87	106.69	105.61	105.76	460087
2023-06-20	105.47	105.73	103.99	104.02	225497
2023-06-21	103.56	105.09	102.56	104.47	157719
2023-06-22	104.99	104.99	102.69	102.92	166124
2023-06-23	103.20	103.88	102.05	102.32	393209
2023-06-26	102.45	104.11	102.42	103.98	173901
2023-06-27	104.33	104.71	103.77	103.84	190368
2023-06-28	103.69	103.69	101.80	102.19	160270
2023-06-29	101.61	102.79	101.50	102.44	190597
2023-06-30	102.41	103.13	101.84	102.60	237199
2023-07-03	102.20	103.71	102.20	103.06	138298
2023-07-05	102.93	105.19	102.62	104.09	256412
2023-07-06	103.33	103.98	102.39	103.75	191167
2023-07-07	103.29	104.28	102.70	103.51	323440
2023-07-10	103.17	104.42	102.52	102.78	190879
2023-07-11	102.76	102.97	101.80	102.79	276147
2023-07-12	103.06	104.54	102.72	104.20	279409
2023-07-13	103.93	104.44	103.50	104.04	261813
2023-07-14	103.71	104.30	103.02	103.55	276692
2023-07-17	103.45	103.60	102.08	103.02	204513
2023-07-18	103.47	103.86	101.19	101.79	207920
2023-07-19	102.28	103.42	101.96	102.62	302679
2023-07-20	103.13	104.94	102.48	104.89	156435
2023-07-21	105.39	106.07	104.77	106.01	182548
2023-07-24	106.07	106.33	104.88	105.82	155581
2023-07-25	105.49	105.99	104.99	105.06	169050
2023-07-26	104.94	106.33	104.41	104.86	177915
2023-07-27	104.32	104.80	101.09	101.49	360289
2023-07-28	101.60	102.53	100.76	102.46	488969
2023-07-31	103.07	103.25	102.09	102.03	345383
2023-08-01	102.28	102.87	101.42	101.47	157265
2023-08-02	101.22	102.67	101.03	101.88	159276
2023-08-03	102.05	102.05	99.42	100.53	239913
2023-08-04	100.28	101.35	98.17	98.61	201460
2023-08-07	99.31	99.53	98.49	98.97	165391
2023-08-08	99.43	99.43	97.90	98.75	177113
2023-08-09	98.39	99.07	97.16	97.75	383051
2023-08-10	97.75	98.62	96.96	97.22	137879
2023-08-11	97.66	97.95	97.12	97.79	153479
2023-08-14	97.80	97.80	95.80	96.43	210919
2023-08-15	95.93	96.13	94.64	94.72	182944
2023-08-16	95.17	95.78	94.59	95.12	117957
2023-08-17	94.83	95.43	94.22	94.25	184946
2023-08-18	94.81	95.04	94.08	94.43	318034
2023-08-21	94.00	94.29	92.40	93.17	165220
2023-08-22	93.11	94.15	92.90	93.99	155873
2023-08-23	94.53	94.75	93.66	94.25	361484
2023-08-24	93.74	95.43	93.74	94.96	380220
2023-08-25	95.39	96.22	95.13	95.76	278731
2023-08-28	95.84	96.90	95.80	95.97	235750
2023-08-29	96.24	96.46	95.33	96.36	236086
2023-08-30	96.03	96.68	95.68	96.47	244370
2023-08-31	96.52	96.72	95.83	95.84	302873
2023-09-01	96.20	96.70	95.37	96.22	325984
2023-09-05	95.67	95.75	93.54	94.34	406365
2023-09-06	94.55	95.37	93.96	95.00	384933
2023-09-07	95.29	95.86	94.70	94.87	294525
2023-09-08	95.08	95.42	94.66	95.28	209099
2023-09-11	95.28	96.30	95.28	95.67	222208
2023-09-12	95.81	95.91	94.93	95.84	202669
2023-09-13	95.94	97.28	95.82	96.80	225011
2023-09-14	97.41	98.66	97.41	98.62	254094
2023-09-15	98.64	99.37	98.20	98.56	887374
2023-09-18	98.73	99.13	97.86	98.48	314426
2023-09-19	98.38	98.94	97.63	97.67	327724
2023-09-20	97.96	98.36	97.28	97.62	261280
2023-09-21	97.15	97.31	96.38	96.39	247765
2023-09-22	95.86	97.10	95.32	96.91	492164
2023-09-25	96.55	97.66	96.28	97.59	325864
2023-09-26	97.47	97.47	95.43	95.53	398510
2023-09-27	95.20	95.65	94.12	94.44	377853
2023-09-28	94.86	95.19	93.53	94.06	489643
2023-09-29	94.91	95.37	93.30	93.65	392421
2023-10-02	93.25	93.25	89.06	89.52	572926
2023-10-03	88.80	91.68	88.10	91.58	644323
2023-10-04	91.58	93.42	91.09	93.37	483947
2023-10-05	93.37	94.76	92.80	94.40	374588
2023-10-06	93.56	95.74	92.23	95.42	356624
2023-10-09	95.43	96.64	95.43	96.28	344358
2023-10-10	96.49	97.16	96.20	96.86	280976
2023-10-11	97.17	98.45	96.60	98.14	281391
2023-10-12	97.60	97.92	95.83	96.72	204943
2023-10-13	97.50	98.04	96.58	96.85	214248
2023-10-16	97.27	97.54	96.24	96.45	355213
2023-10-17	95.83	97.03	95.28	96.49	568760
2023-10-18	96.48	96.76	95.49	96.20	256051
2023-10-19	95.70	96.41	95.26	95.36	242276
2023-10-20	95.82	96.52	94.90	94.99	239807
2023-10-23	94.01	94.81	93.30	93.48	262821
2023-10-24	94.48	95.18	93.82	95.05	247487
2023-10-25	94.69	95.69	94.32	95.54	209471
2023-10-26	95.54	97.30	95.54	96.16	281957
2023-10-27	96.21	96.27	93.25	93.99	505834
2023-10-30	94.61	96.05	93.70	93.47	297420
2023-10-31	94.07	94.92	93.27	94.71	361952
2023-11-01	94.92	96.91	93.87	96.54	241771
2023-11-02	97.10	100.28	96.45	99.40	359056
2023-11-03	100.63	101.42	98.48	100.74	273890
2023-11-06	100.30	101.00	98.10	98.21	220844
2023-11-07	97.98	97.98	96.56	96.68	168194
2023-11-08	93.98	95.33	93.30	95.02	1722946
2023-11-09	95.36	95.93	94.08	94.64	556088
2023-11-10	94.84	94.84	93.65	94.22	449453
2023-11-13	94.22	94.48	93.23	94.43	445608
2023-11-14	96.48	98.09	95.89	98.00	310678
2023-11-15	97.59	98.87	97.48	98.09	272531
2023-11-16	98.82	99.03	97.99	98.90	303170
2023-11-17	99.37	99.37	97.38	97.47	269251
2023-11-20	97.15	97.15	96.04	96.91	213411
2023-11-21	96.98	97.31	96.05	97.03	153241
2023-11-22	97.54	97.54	96.49	97.01	183437
2023-11-24	96.88	97.40	96.53	97.26	110073
2023-11-27	97.57	97.57	96.23	97.38	376565
2023-11-28	97.47	98.31	96.63	96.75	228934
2023-11-29	96.64	97.15	95.15	95.57	236338
2023-11-30	95.78	96.59	95.03	96.50	254451
2023-12-01	96.67	98.49	96.67	98.48	278048
2023-12-04	98.00	99.32	97.92	98.54	280570
2023-12-05	98.45	98.72	97.61	98.39	279494
2023-12-06	98.99	100.53	98.52	100.44	270436
2023-12-07	100.32	101.00	99.75	100.41	276404
2023-12-08	100.21	100.48	98.79	99.66	371264
2023-12-11	99.41	99.41	98.70	99.37	269156
2023-12-12	99.54	99.54	98.07	98.23	221000
2023-12-13	98.23	101.70	97.60	101.53	251302
2023-12-14	101.87	102.29	98.47	98.97	681526
2023-12-15	98.39	98.77	96.77	97.34	659620
2023-12-18	97.74	98.09	97.17	98.04	339183
2023-12-19	98.42	98.96	98.15	98.58	250648
2023-12-20	98.44	98.61	96.70	96.75	270573
2023-12-21	96.75	97.86	96.47	96.94	184700
2023-12-22	97.62	98.48	97.01	97.52	206165
2023-12-26	97.46	98.44	97.46	98.00	202034
2023-12-27	98.01	98.05	97.29	97.52	202242
2023-12-28	97.20	98.64	97.20	98.39	225133
2023-12-29	97.93	98.39	97.54	98.32	192488
2024-01-02	97.94	99.65	97.94	99.19	312897
2024-01-03	99.50	99.60	98.27	98.98	320744
2024-01-04	98.93	99.38	98.34	98.42	239992
2024-01-05	97.96	99.75	97.52	98.92	358246
2024-01-08	98.73	98.89	97.70	98.42	313721
2024-01-09	98.08	98.23	97.29	98.15	293887
2024-01-10	98.07	98.18	97.22	97.27	236837
2024-01-11	96.73	96.80	94.30	94.86	343165
2024-01-12	95.81	95.85	95.03	95.74	247588
2024-01-16	95.74	96.35	94.15	94.16	211502
2024-01-17	93.46	94.51	92.72	93.50	253466
2024-01-18	93.18	93.18	91.85	92.13	219565
2024-01-19	92.55	92.74	91.58	92.50	246325
2024-01-22	91.89	93.16	91.89	93.06	686461
2024-01-23	93.32	93.46	92.64	93.20	517579
2024-01-24	93.94	94.10	91.72	91.77	491207
2024-01-25	92.80	93.06	91.82	92.83	433827
2024-01-26	93.32	93.32	92.44	92.57	265402
2024-01-29	92.78	94.48	92.50	94.44	341445
2024-01-30	94.52	94.52	93.34	93.51	243498
2024-01-31	94.17	94.36	92.40	92.58	263135
2024-02-01	92.27	94.55	91.41	93.62	219488
2024-02-02	92.26	93.15	91.38	92.17	150394
2024-02-05	91.14	91.20	89.76	89.76	166453
2024-02-06	89.55	90.11	89.52	89.86	272668
2024-02-07	90.09	90.09	89.22	89.52	212827
2024-02-08	89.17	89.23	88.08	88.40	434631
2024-02-09	88.35	90.04	88.35	89.56	266641
2024-02-12	89.75	90.57	89.42	89.66	262750
2024-02-13	88.61	89.32	86.51	86.94	400344
2024-02-14	86.82	87.62	86.43	87.06	548764
2024-02-15	87.34	88.99	87.13	88.93	506457
2024-02-16	88.78	89.25	87.74	88.67	344529
2024-02-20	88.59	89.84	88.09	88.99	577402
2024-02-21	89.52	90.75	88.82	90.73	418679
2024-02-22	90.13	90.16	88.91	89.40	466829
2024-02-23	89.74	90.11	89.11	89.75	328651
2024-02-26	89.34	89.51	87.98	88.56	552889
2024-02-27	89.00	89.40	88.60	89.31	244629
2024-02-28	88.96	89.57	88.45	88.46	257493
2024-02-29	89.05	89.21	87.74	88.11	453411
2024-03-01	88.13	88.13	86.47	87.05	606353
2024-03-04	86.64	88.66	86.64	88.58	406431
2024-03-05	88.81	89.28	86.94	87.41	382057
2024-03-06	88.08	88.84	87.51	88.30	655020
2024-03-07	89.20	89.38	88.68	88.95	471954
2024-03-08	89.14	89.90	88.67	89.35	268623
2024-03-11	89.49	91.24	89.49	91.17	351188
2024-03-12	90.61	91.34	90.34	91.26	688535
2024-03-13	91.20	91.93	90.34	90.57	641868
2024-03-14	90.04	90.36	89.14	89.92	500033
2024-03-15	89.67	91.20	89.67	90.80	978058
2024-03-18	90.80	91.53	90.56	91.00	588274
2024-03-19	91.24	91.95	90.30	90.50	496632
2024-03-20	90.35	91.28	89.67	90.37	457423
2024-03-21	90.82	90.99	89.79	89.84	209654
2024-03-22	90.60	90.60	89.76	89.92	298018
2024-03-25	90.27	90.73	89.79	90.71	381234
2024-03-26	90.71	90.74	90.08	90.48	320813
2024-03-27	91.08	92.46	91.08	92.44	684138
2024-03-28	92.50	93.20	92.12	92.89	258364
2024-04-01	92.71	92.89	91.67	92.09	473125
2024-04-02	92.02	92.94	92.02	92.38	272954
2024-04-03	92.27	92.27	91.32	91.44	561622
2024-04-04	92.15	92.15	91.14	91.98	338989
2024-04-05	91.48	91.64	90.44	91.27	291659
2024-04-08	91.54	93.19	91.32	93.19	442833
2024-04-09	93.48	94.07	93.25	93.67	510744
2024-04-10	91.82	92.41	90.46	91.06	257344
2024-04-11	91.72	91.84	90.43	91.66	565138
2024-04-12	91.67	92.00	89.95	90.22	318852
2024-04-15	90.50	90.88	89.57	90.24	561433
2024-04-16	89.96	89.96	88.70	89.15	258390
2024-04-17	89.61	90.52	89.61	90.37	240600
2024-04-18	90.66	92.47	90.23	92.28	280437
2024-04-19	92.78	94.06	92.15	93.90	249361
2024-04-22	93.75	94.64	93.25	94.34	178862
2024-04-23	94.19	95.07	94.04	94.11	208058
2024-04-24	93.35	94.60	92.94	94.32	296098
2024-04-25	94.14	95.16	94.09	94.67	436091
2024-04-26	94.58	95.36	94.46	94.60	434453
2024-04-29	94.98	95.88	94.66	94.89	401327
2024-04-30	94.38	95.29	94.05	94.78	204884
2024-05-01	94.67	96.58	94.50	95.97	273075
2024-05-02	96.27	97.74	95.28	94.52	398893
2024-05-03	95.55	96.27	94.21	96.20	480824
2024-05-06	96.60	96.74	95.66	96.13	260054
2024-05-07	96.72	97.25	96.13	96.74	379412
2024-05-08	96.81	97.43	96.47	96.82	538956
2024-05-09	96.65	97.94	96.65	97.74	381828
2024-05-10	98.05	98.35	97.50	97.81	412673
2024-05-13	98.00	98.61	97.48	98.12	219328
2024-05-14	98.87	98.87	97.42	97.68	975613
2024-05-15	98.49	98.91	98.06	98.10	537927
2024-05-16	98.16	99.21	98.05	98.96	242828
2024-05-17	99.04	99.04	98.11	98.47	308791
2024-05-20	98.35	98.52	98.00	98.26	261092
2024-05-21	98.02	98.68	97.29	97.47	188477
2024-05-22	97.03	97.84	96.78	97.12	217593
2024-05-23	96.83	97.22	94.78	94.93	418942
2024-05-24	95.18	95.78	94.76	95.61	326795
2024-05-28	95.61	96.21	93.59	93.67	499308
2024-05-29	93.04	93.31	92.18	92.49	199866
2024-05-30	92.97	93.42	92.44	93.09	266790
2024-05-31	93.68	95.65	93.68	95.47	359119
2024-06-03	95.27	96.01	94.68	94.70	432790
2024-06-04	94.34	95.13	93.89	95.01	188495
2024-06-05	94.78	94.78	93.38	93.41	186404
2024-06-06	93.24	93.72	92.57	92.79	433839
2024-06-07	91.91	92.59	91.54	91.73	186045
2024-06-10	91.43	92.78	91.06	91.98	373044
2024-06-11	91.33	93.49	91.18	92.73	1388139
2024-06-12	93.94	93.94	91.82	92.02	442231
2024-06-13	92.13	92.20	90.93	91.70	237332
2024-06-14	91.31	91.63	90.74	91.35	392828
2024-06-17	90.89	91.76	90.64	91.16	233547
2024-06-18	91.00	91.81	90.82	91.08	231219
2024-06-20	91.19	91.84	90.84	91.42	182264
2024-06-21	91.81	92.58	91.51	92.44	717608
2024-06-24	92.69	93.16	92.19	92.45	298035
2024-06-25	92.45	92.45	91.21	91.41	305721
2024-06-26	90.90	92.11	90.67	92.08	272605
2024-06-27	92.28	92.73	91.80	92.68	228765
2024-06-28	93.02	93.31	92.34	93.15	410377
2024-07-01	93.63	93.80	91.99	92.22	173963
2024-07-02	92.54	92.94	91.66	92.25	156841
2024-07-03	92.27	93.32	92.19	92.31	104835
2024-07-05	92.39	92.61	91.78	92.23	393513
2024-07-08	92.26	92.62	91.77	92.02	204822
2024-07-09	91.79	92.85	91.79	92.32	136652
2024-07-10	92.57	93.15	92.12	93.15	139129
2024-07-11	93.84	95.56	93.84	94.95	147341
2024-07-12	95.08	95.77	94.81	94.83	282925
2024-07-15	94.01	94.14	93.16	93.47	239239
2024-07-16	94.22	94.90	93.37	94.76	421230
2024-07-17	94.86	96.79	94.86	95.27	407050
2024-07-18	94.90	95.84	94.57	94.70	199751
2024-07-19	95.15	95.15	93.57	94.34	404588
2024-07-22	94.52	95.70	94.36	95.40	437496
2024-07-23	94.91	95.30	94.51	94.86	398235
2024-07-24	95.56	97.09	95.28	96.44	292732
2024-07-25	96.99	98.28	96.90	97.25	631198
2024-07-26	97.91	97.96	96.87	97.50	251935
2024-07-29	97.75	97.88	97.22	97.63	218278
2024-07-30	97.50	98.92	97.20	98.58	261021
2024-07-31	98.70	99.46	97.73	97.75	356163
2024-08-01	99.97	102.99	98.19	102.31	584759
2024-08-02	102.24	104.43	101.29	103.30	614222
2024-08-05	103.49	103.51	99.75	100.69	439402
2024-08-06	101.04	102.17	100.71	101.22	386942
2024-08-07	101.22	102.13	100.35	100.89	341455
2024-08-08	100.60	101.83	100.33	101.39	515246
2024-08-09	101.73	101.85	100.06	101.65	341550
2024-08-12	101.56	101.86	100.47	101.13	177009
2024-08-13	101.42	102.13	100.72	101.95	395979
2024-08-14	101.68	102.84	101.56	102.31	224649
2024-08-15	101.68	102.32	101.36	102.12	320043
2024-08-16	102.55	102.69	101.76	102.03	244988
2024-08-19	102.28	103.12	101.89	102.86	137721
2024-08-20	102.79	103.02	102.23	102.58	171115
2024-08-21	102.65	103.35	102.20	102.93	178268
2024-08-22	102.77	102.77	101.74	102.22	147742
2024-08-23	102.74	102.90	101.68	102.00	344551
2024-08-26	102.00	102.41	101.10	101.64	402937
2024-08-27	101.53	101.53	100.13	100.37	341904
2024-08-28	100.61	102.01	100.61	101.73	295984
2024-08-29	101.93	101.93	101.05	101.61	257063
2024-08-30	101.72	102.22	100.76	101.91	277009
2024-09-03	102.07	103.44	101.91	102.82	238501
2024-09-04	103.26	104.69	103.18	104.62	297758
2024-09-05	105.10	105.18	104.30	104.48	198900
2024-09-06	104.72	105.24	103.22	103.30	241589
2024-09-09	103.10	104.18	102.96	103.63	196312
2024-09-10	103.57	104.70	103.57	104.12	176349
2024-09-11	103.63	103.63	102.37	103.28	192146
2024-09-12	103.14	103.44	102.57	103.00	220768
2024-09-13	103.35	103.86	102.78	103.51	363931
2024-09-16	104.10	104.97	103.94	104.49	325423
2024-09-17	104.62	105.07	103.17	103.49	315932
2024-09-18	103.49	104.69	103.26	103.43	472068
2024-09-19	102.57	102.75	101.69	102.44	406764
2024-09-20	102.72	102.86	101.67	102.22	964499
2024-09-23	102.96	103.82	102.58	103.21	312913
2024-09-24	102.79	103.92	102.55	102.67	270660
2024-09-25	103.17	103.17	102.10	102.65	237325
2024-09-26	102.50	103.00	101.86	102.39	228432
2024-09-27	102.93	103.73	102.63	103.22	178516
2024-09-30	103.34	103.34	102.48	103.09	178593
2024-10-01	103.06	103.90	102.66	103.39	236539
2024-10-02	102.82	103.14	102.34	102.50	147653
2024-10-03	102.68	102.68	101.51	101.75	151568
2024-10-04	101.08	101.62	100.29	101.57	189115
2024-10-07	101.52	101.56	100.73	101.02	232778
2024-10-08	101.50	101.56	100.71	101.05	275851
2024-10-09	100.74	101.37	100.30	100.74	195432
2024-10-10	100.71	101.08	99.81	100.11	178674
2024-10-11	99.92	101.32	99.92	101.09	153567
2024-10-14	101.35	102.64	101.00	102.60	159732
2024-10-15	103.21	104.76	102.88	103.67	294841
2024-10-16	104.07	104.62	103.60	104.47	205887
2024-10-17	104.17	104.62	103.80	103.83	227268
2024-10-18	104.05	105.00	103.74	104.77	190831
2024-10-21	104.85	105.00	103.54	103.83	258741
2024-10-22	103.58	104.14	103.09	103.82	245862
2024-10-23	103.97	105.03	103.88	104.98	269850
2024-10-24	104.76	105.25	104.35	104.78	222641
2024-10-25	105.12	105.12	103.48	103.65	168777
2024-10-28	104.10	104.69	103.40	103.82	225374
2024-10-29	103.06	103.06	101.83	101.94	201799
2024-10-30	102.48	102.91	101.62	102.16	268005
2024-10-31	100.10	104.87	100.10	103.48	522147
2024-11-01	107.80	109.47	105.75	105.85	1243633
2024-11-04	105.60	107.01	105.22	106.08	753461
2024-11-05	107.80	109.53	107.20	109.52	676267
2024-11-06	109.59	112.03	108.98	111.44	509099
2024-11-07	111.62	112.00	110.44	111.22	427213
2024-11-08	111.47	114.24	111.17	113.83	629360
2024-11-11	113.98	117.26	113.40	117.01	582631
2024-11-12	117.37	119.26	117.37	118.37	528866
2024-11-13	118.68	119.65	117.00	117.33	429934
2024-11-14	117.56	117.84	116.64	116.74	311629
2024-11-15	116.98	117.66	116.60	117.19	322507
2024-11-18	117.21	118.89	116.43	118.56	223686
2024-11-19	117.95	117.99	116.78	117.77	426315
2024-11-20	117.50	118.23	117.36	117.96	260917
2024-11-21	117.84	119.21	117.77	118.80	281747
2024-11-22	119.25	120.02	118.78	118.91	415164
2024-11-25	119.36	120.42	118.93	118.96	467066
2024-11-26	119.28	119.28	117.82	117.89	350198
2024-11-27	118.34	119.56	118.03	118.74	439780
2024-11-29	118.89	119.25	118.28	118.47	130156
2024-12-02	118.06	118.39	115.88	116.88	341175
2024-12-03	117.27	117.89	116.47	116.49	252717
2024-12-04	116.61	116.72	115.73	116.18	187352
2024-12-05	116.04	116.67	115.79	115.99	215657
2024-12-06	115.81	116.21	114.65	115.12	195144
2024-12-09	114.53	115.00	113.38	113.58	314276
2024-12-10	113.70	113.77	112.42	112.89	252703
2024-12-11	113.00	113.75	112.69	112.97	409780
2024-12-12	113.56	114.58	112.70	113.16	381468
2024-12-13	113.02	114.10	112.00	113.06	320510
2024-12-16	113.43	114.12	112.95	113.41	374285
2024-12-17	113.35	113.96	111.38	112.12	408036
2024-12-18	112.06	112.06	108.73	108.79	310902
2024-12-19	108.83	110.38	108.83	109.00	272543
2024-12-20	108.48	109.54	108.09	108.78	858100
2024-12-23	108.81	110.40	107.39	110.12	275195
2024-12-24	110.07	111.05	110.05	110.45	80548
2024-12-26	109.79	110.44	108.99	110.09	156191
2024-12-27	109.76	110.29	109.08	109.72	246085
2024-12-30	109.07	109.91	108.43	109.49	178441
2024-12-31	109.43	110.28	108.84	109.28	197904
2025-01-02	110.03	110.03	108.00	108.49	279889
2025-01-03	108.64	109.44	108.30	108.94	236255
2025-01-06	108.42	109.06	107.32	107.52	293852
2025-01-07	107.78	109.37	107.30	109.25	348777
2025-01-08	108.81	110.44	107.68	110.43	257732
2025-01-10	109.55	110.23	106.29	106.51	452213
2025-01-13	106.62	107.22	104.74	105.58	288826
2025-01-14	105.31	107.13	105.31	106.98	401103
2025-01-15	108.60	108.60	106.91	107.45	304647
2025-01-16	107.31	110.33	106.93	110.18	275165
2025-01-17	110.10	110.94	109.88	110.32	229149
2025-01-21	111.26	112.69	111.26	111.74	249028
2025-01-22	111.34	111.34	107.64	107.70	224622
2025-01-23	108.71	109.12	107.27	108.48	283079
2025-01-24	107.64	109.37	107.64	109.05	256585
2025-01-27	109.68	109.90	108.24	109.39	428964
2025-01-28	109.37	109.54	107.95	108.65	298058
2025-01-29	108.65	109.25	108.31	108.40	333154
2025-01-30	109.61	110.07	108.80	109.93	212962
2025-01-31	109.93	110.61	109.66	109.94	328502
2025-02-03	109.02	110.77	108.68	110.72	224403

Explore More About IDA

Coins representing dividend payouts and trends

IDA Dividend History

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

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

IDA Stock Split History

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

Graph showing historical stock prices and market trends

IDA Historical Prices

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

Web Analytics