IFF Historical Prices

Summary

Key Stock Metrics

78.64

(March 11, 2024)

52-Week Low

106.77

(October 15, 2024)

52-Week High

157.40

(January 17, 2018)

All-Time High

82.52

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	39.33	39.33	39.16	39.25	75906
1993-05-28	39.29	39.29	38.83	38.87	64206
1993-06-01	38.87	39.00	38.66	38.95	121512
1993-06-02	38.87	38.95	38.70	38.91	56706
1993-06-03	38.91	38.95	38.83	38.91	43503
1993-06-04	38.91	38.91	38.62	38.75	41703
1993-06-07	38.66	38.66	38.41	38.54	95409
1993-06-08	38.54	38.54	38.25	38.45	79206
1993-06-09	38.45	38.62	38.12	38.12	74106
1993-06-10	38.20	38.41	38.20	38.33	78906
1993-06-11	38.41	38.62	38.41	38.62	65706
1993-06-14	38.79	39.25	38.79	39.25	128412
1993-06-15	39.33	39.58	39.33	39.41	130812
1993-06-16	39.33	39.41	38.66	39.16	177618
1993-06-17	38.87	38.91	38.00	38.25	154215
1993-06-18	38.12	38.41	38.08	38.12	251124
1993-06-21	38.20	38.37	38.20	38.37	81906
1993-06-22	38.37	38.37	38.16	38.29	89709
1993-06-23	38.29	38.29	37.66	37.70	228921
1993-06-24	37.70	37.83	37.50	37.75	133812
1993-06-25	37.83	38.20	37.75	38.00	81306
1993-06-28	38.12	38.66	38.04	38.62	127212
1993-06-29	38.54	38.58	38.29	38.41	154815
1993-06-30	38.29	38.79	37.70	37.91	246924
1993-07-01	38.00	38.25	37.87	38.25	127212
1993-07-02	38.25	38.25	37.91	38.04	104709
1993-07-06	38.00	38.16	37.41	37.66	106209
1993-07-07	37.66	37.66	37.33	37.50	222321
1993-07-08	37.54	38.08	37.54	38.08	144612
1993-07-09	37.75	38.12	37.62	38.08	90909
1993-07-12	38.16	38.25	37.79	38.16	136812
1993-07-13	38.16	38.33	37.95	38.16	66606
1993-07-14	38.04	38.29	38.04	38.16	84606
1993-07-15	38.16	38.20	37.95	38.20	65706
1993-07-16	38.20	38.33	38.16	38.16	163815
1993-07-19	38.20	38.33	38.16	38.33	55206
1993-07-20	38.33	38.33	37.62	37.83	121512
1993-07-21	37.83	37.95	37.79	37.95	87909
1993-07-22	38.00	38.08	37.75	37.87	84606
1993-07-23	37.83	38.25	37.83	37.95	78306
1993-07-26	37.91	38.00	37.50	37.54	122712
1993-07-27	37.54	37.83	37.25	37.58	106209
1993-07-28	37.66	38.04	37.66	37.91	69606
1993-07-29	38.20	38.25	37.83	38.25	135912
1993-07-30	38.12	38.20	37.83	38.08	75306
1993-08-02	38.00	38.08	37.91	37.95	43803
1993-08-03	37.70	37.70	37.08	37.33	173115
1993-08-04	37.33	37.33	36.87	36.91	136512
1993-08-05	36.91	37.16	36.91	37.00	267327
1993-08-06	36.91	37.87	36.91	37.50	159015
1993-08-09	37.41	38.00	37.41	37.95	102909
1993-08-10	37.95	38.12	37.83	37.87	54603
1993-08-11	37.87	38.00	37.45	37.83	76206
1993-08-12	37.66	38.00	37.29	37.41	125712
1993-08-13	37.41	37.70	36.91	37.04	104109
1993-08-16	37.16	37.50	37.12	37.25	262824
1993-08-17	37.25	37.87	37.25	37.83	141012
1993-08-18	37.91	38.00	37.50	37.79	408339
1993-08-19	37.87	38.20	37.79	38.16	151815
1993-08-20	38.20	38.20	37.95	38.20	144312
1993-08-23	38.00	38.12	37.87	38.00	70506
1993-08-24	38.00	38.16	37.95	38.12	106809
1993-08-25	38.00	38.41	37.95	38.41	245724
1993-08-26	38.25	38.37	37.95	38.04	53703
1993-08-27	37.95	38.25	37.83	38.04	102009
1993-08-30	37.95	38.20	37.87	38.00	91809
1993-08-31	38.20	38.50	38.00	38.50	80106
1993-09-01	38.29	38.33	38.00	38.04	115212
1993-09-02	38.04	38.16	37.95	37.95	137112
1993-09-03	38.00	38.08	37.70	37.70	211521
1993-09-07	37.79	37.95	37.50	37.58	159315
1993-09-08	37.75	37.83	37.37	37.66	156915
1993-09-09	37.41	37.91	37.33	37.70	162015
1993-09-10	37.70	38.20	37.62	38.04	92409
1993-09-13	38.20	38.29	37.91	37.91	114309
1993-09-14	37.58	37.95	37.50	37.66	135612
1993-09-15	37.54	38.37	37.50	38.25	194718
1993-09-16	38.25	38.25	38.00	38.12	140712
1993-09-17	37.25	38.20	37.25	38.16	342033
1993-09-20	38.20	38.20	37.95	38.08	102309
1993-09-21	38.08	38.08	37.66	37.87	69606
1993-09-22	37.83	38.16	36.04	36.04	581457
1993-09-23	35.95	35.95	33.33	33.62	1515750
1993-09-24	33.83	34.25	33.33	33.45	1246923
1993-09-27	33.66	33.83	33.00	33.16	542154
1993-09-28	33.50	33.50	33.04	33.33	381936
1993-09-29	33.29	33.91	33.29	33.66	314730
1993-09-30	33.79	34.12	33.66	33.87	361836
1993-10-01	33.87	34.29	33.87	34.00	463545
1993-10-04	33.91	34.25	33.87	34.04	385239
1993-10-05	34.16	34.25	34.04	34.12	380136
1993-10-06	34.20	34.50	34.12	34.25	634563
1993-10-07	34.41	34.58	34.12	34.16	566757
1993-10-08	34.25	34.54	34.16	34.33	286527
1993-10-11	34.50	34.95	34.37	34.79	242724
1993-10-12	34.70	34.70	34.16	34.33	1268826
1993-10-13	34.37	34.91	34.37	34.66	210921
1993-10-14	34.70	35.04	34.70	34.83	270927
1993-10-15	35.12	35.95	35.12	35.62	330633
1993-10-18	35.66	35.66	35.16	35.25	187818
1993-10-19	35.25	35.75	35.25	35.58	228921
1993-10-20	35.58	35.66	35.41	35.50	115512
1993-10-21	35.45	35.66	35.37	35.50	252024
1993-10-22	35.45	35.58	35.45	35.45	94509
1993-10-25	35.45	35.70	35.41	35.50	132312
1993-10-26	35.45	35.70	35.41	35.45	134412
1993-10-27	35.62	35.66	35.41	35.54	83706
1993-10-28	35.58	35.87	35.54	35.62	174615
1993-10-29	35.62	36.16	35.62	36.16	157515
1993-11-01	36.25	36.37	36.25	36.29	120312
1993-11-02	36.29	36.33	36.08	36.33	145515
1993-11-03	36.33	36.33	35.70	35.70	196518
1993-11-04	35.70	36.04	35.54	35.95	193218
1993-11-05	35.91	35.95	35.75	35.91	233421
1993-11-08	35.83	35.91	35.66	35.70	149115
1993-11-09	35.70	36.04	35.70	35.95	200718
1993-11-10	36.00	36.95	36.00	36.33	258024
1993-11-11	36.50	36.50	36.00	36.08	97809
1993-11-12	36.00	36.41	36.00	36.16	52503
1993-11-15	36.20	36.29	35.87	35.91	214521
1993-11-16	35.91	36.33	35.83	36.33	389739
1993-11-17	36.66	36.66	36.00	36.29	150915
1993-11-18	36.04	36.33	36.00	36.33	149115
1993-11-19	36.33	36.41	36.08	36.25	243624
1993-11-22	36.16	36.25	35.91	36.08	139812
1993-11-23	36.00	36.08	35.83	36.00	433842
1993-11-24	36.12	36.12	35.95	35.95	323130
1993-11-26	36.08	36.20	36.04	36.12	26703
1993-11-29	36.08	36.33	36.00	36.33	126312
1993-11-30	36.33	36.83	36.25	36.50	126612
1993-12-01	36.66	36.79	36.50	36.50	127212
1993-12-02	36.16	36.66	36.08	36.62	111609
1993-12-03	36.54	37.00	36.54	36.79	89709
1993-12-06	36.66	37.29	36.41	36.95	138612
1993-12-07	36.91	37.33	36.83	37.16	117612
1993-12-08	37.25	37.58	37.16	37.50	100809
1993-12-09	37.58	37.58	37.20	37.33	75906
1993-12-10	37.37	37.37	37.04	37.12	93009
1993-12-13	37.12	37.12	36.75	37.00	79506
1993-12-14	37.12	37.25	36.75	36.75	257724
1993-12-15	36.70	36.91	36.70	36.79	165015
1993-12-16	36.83	37.16	36.79	37.16	286527
1993-12-17	37.50	37.95	37.33	37.95	342033
1993-12-20	37.87	37.87	37.41	37.79	157515
1993-12-21	37.66	37.75	37.37	37.54	85809
1993-12-22	37.58	37.62	37.08	37.08	162915
1993-12-23	37.16	37.54	37.08	37.12	158115
1993-12-27	37.16	37.45	37.12	37.45	59406
1993-12-28	37.45	37.58	37.29	37.54	92109
1993-12-29	37.54	37.83	37.54	37.83	76206
1993-12-30	37.91	38.00	37.75	37.87	91809
1993-12-31	37.87	38.04	37.87	37.91	126912
1994-01-03	37.87	37.87	36.95	37.25	162015
1994-01-04	37.33	37.70	37.20	37.45	113709
1994-01-05	37.37	37.41	36.91	37.12	146715
1994-01-06	37.16	37.83	37.04	37.75	151815
1994-01-07	37.66	38.08	37.45	37.58	89109
1994-01-10	37.58	38.29	37.58	38.04	140712
1994-01-11	37.83	38.25	37.79	38.08	249624
1994-01-12	38.16	38.37	38.04	38.33	183018
1994-01-13	38.33	38.62	38.33	38.45	206121
1994-01-14	38.45	38.62	38.45	38.50	155715
1994-01-17	38.45	38.54	38.08	38.50	67206
1994-01-18	38.58	38.87	38.45	38.87	135012
1994-01-19	38.79	39.25	38.75	39.08	227121
1994-01-20	39.00	39.00	38.00	38.63	189500
1994-01-21	39.00	39.00	38.00	38.50	200800
1994-01-24	38.25	38.63	37.88	38.13	114200
1994-01-25	38.13	38.38	38.00	38.38	125400
1994-01-26	38.63	38.63	38.00	38.38	89300
1994-01-27	38.38	38.38	38.13	38.25	128900
1994-01-28	38.63	38.75	37.38	38.13	169600
1994-01-31	38.00	38.25	37.50	37.88	176200
1994-02-01	38.25	38.25	36.88	37.63	202100
1994-02-02	37.75	37.88	37.50	37.50	97100
1994-02-03	38.00	38.38	37.75	38.25	193000
1994-02-04	37.88	38.25	36.88	37.13	225400
1994-02-07	36.88	38.25	36.88	38.13	165000
1994-02-08	38.13	38.13	37.13	37.13	138600
1994-02-09	37.50	38.00	37.25	37.25	137500
1994-02-10	37.00	37.63	37.00	37.13	174600
1994-02-11	37.38	38.00	37.13	37.75	128600
1994-02-14	37.50	37.88	37.38	37.63	95000
1994-02-15	37.75	37.75	37.38	37.50	85000
1994-02-16	37.25	37.88	37.25	37.50	142400
1994-02-17	37.50	37.88	37.25	37.50	92900
1994-02-18	37.50	37.75	37.38	37.50	192800
1994-02-22	37.50	37.63	37.25	37.63	155900
1994-02-23	37.88	38.00	37.50	37.75	148000
1994-02-24	37.50	37.75	36.75	37.00	158700
1994-02-25	37.00	37.75	37.00	37.75	104100
1994-02-28	37.75	38.00	37.13	37.13	101100
1994-03-01	37.13	37.50	36.88	37.25	190000
1994-03-02	37.00	37.00	36.50	36.75	229600
1994-03-03	36.75	37.38	36.50	37.00	181700
1994-03-04	37.00	37.25	37.00	37.13	81600
1994-03-07	37.25	37.50	36.88	36.88	234800
1994-03-08	37.00	37.00	36.38	37.00	229700
1994-03-09	37.13	37.38	37.00	37.00	101200
1994-03-10	37.00	37.25	36.75	37.00	135500
1994-03-11	37.13	37.25	36.75	37.00	157100
1994-03-14	37.00	37.00	36.25	36.50	144800
1994-03-15	36.50	36.75	36.00	36.00	161800
1994-03-16	35.75	36.00	35.63	36.00	526400
1994-03-17	36.00	36.38	35.88	36.25	535400
1994-03-18	36.75	37.38	36.50	37.38	726500
1994-03-21	37.25	37.25	36.88	37.00	88300
1994-03-22	37.00	37.50	36.75	37.25	166300
1994-03-23	37.13	37.50	37.13	37.25	120200
1994-03-24	37.25	37.38	37.00	37.25	92900
1994-03-25	37.13	37.25	36.75	36.75	106800
1994-03-28	37.13	37.25	36.88	37.13	90900
1994-03-29	37.13	37.25	36.75	37.00	115400
1994-03-30	36.75	36.88	35.88	36.25	189500
1994-03-31	36.13	36.50	35.75	36.50	163800
1994-04-04	36.00	36.88	35.63	36.25	124300
1994-04-05	36.88	36.88	36.00	36.13	213500
1994-04-06	36.13	36.38	35.63	35.88	255100
1994-04-07	36.00	36.75	36.00	36.50	124100
1994-04-08	36.25	36.63	36.00	36.50	92800
1994-04-11	36.63	37.00	36.38	36.75	270900
1994-04-12	36.88	36.88	36.63	36.75	119300
1994-04-13	36.75	37.13	36.38	37.13	57900
1994-04-14	37.00	37.00	36.50	37.00	126200
1994-04-15	36.75	37.25	36.63	37.25	292100
1994-04-18	37.25	37.25	36.88	37.00	140500
1994-04-19	37.13	37.38	36.75	37.13	185500
1994-04-20	37.13	37.25	36.75	37.25	179600
1994-04-21	37.25	37.25	36.75	36.75	131400
1994-04-22	37.13	37.38	36.38	36.63	127000
1994-04-25	36.63	37.00	36.38	36.88	89900
1994-04-26	36.75	37.13	36.25	36.88	78200
1994-04-28	36.88	37.13	36.38	36.88	101900
1994-04-29	36.75	37.13	36.38	36.50	88400
1994-05-02	36.75	36.75	36.25	36.38	145700
1994-05-03	36.13	36.88	35.63	36.38	163700
1994-05-04	36.75	36.75	36.00	36.38	83300
1994-05-05	36.38	36.50	36.13	36.50	65200
1994-05-06	36.38	36.38	35.88	36.25	133400
1994-05-09	36.25	36.25	35.88	36.00	99400
1994-05-10	36.00	36.25	35.75	36.13	262400
1994-05-11	35.88	36.13	35.63	35.75	168800
1994-05-12	36.00	36.13	35.75	36.00	69000
1994-05-13	36.13	36.13	35.75	35.88	136300
1994-05-16	36.00	36.00	35.75	35.88	63500
1994-05-17	35.88	36.00	35.75	36.00	231300
1994-05-18	36.00	36.50	36.00	36.50	94300
1994-05-19	36.50	36.63	36.13	36.25	87000
1994-05-20	36.38	36.63	36.25	36.50	98900
1994-05-23	36.13	36.50	36.00	36.50	173900
1994-05-24	36.50	36.88	36.25	36.63	85900
1994-05-25	36.38	38.25	36.25	38.13	223300
1994-05-26	38.00	38.75	37.88	38.00	213200
1994-05-27	37.75	38.13	37.38	38.13	114300
1994-05-31	38.25	38.75	38.00	38.50	178400
1994-06-01	38.38	38.63	38.13	38.38	207400
1994-06-02	38.38	38.75	38.38	38.63	158700
1994-06-03	38.75	39.50	38.63	39.50	143700
1994-06-06	39.38	40.38	39.25	40.00	408300
1994-06-07	39.88	40.25	39.75	40.25	120500
1994-06-08	40.13	40.13	39.88	40.13	293700
1994-06-09	39.88	40.00	39.50	39.88	193900
1994-06-10	39.88	40.13	39.75	39.88	96200
1994-06-13	39.63	40.00	39.63	39.88	112400
1994-06-14	39.88	40.13	39.88	40.00	80600
1994-06-15	40.13	40.13	39.63	39.63	161600
1994-06-16	39.63	40.25	39.63	40.25	188800
1994-06-17	40.25	40.50	39.50	39.63	334700
1994-06-20	39.38	39.88	39.00	39.00	200600
1994-06-21	39.00	40.00	39.00	40.00	186000
1994-06-22	40.00	40.00	39.75	39.88	240000
1994-06-23	39.63	40.00	39.50	40.00	170900
1994-06-24	39.75	39.75	39.13	39.13	140400
1994-06-27	38.75	38.75	38.38	38.50	115400
1994-06-28	38.75	38.75	38.50	38.75	107600
1994-06-29	38.63	38.75	38.00	38.25	153600
1994-06-30	38.50	39.25	38.38	39.13	199300
1994-07-01	39.38	39.38	38.88	39.25	83000
1994-07-05	39.25	39.63	39.13	39.63	73700
1994-07-06	39.50	39.63	39.25	39.25	64500
1994-07-07	39.38	39.63	39.25	39.50	59700
1994-07-08	39.50	39.75	39.25	39.50	80000
1994-07-11	39.75	39.88	39.50	39.88	184000
1994-07-12	39.75	40.38	39.50	40.38	162300
1994-07-13	40.38	41.88	40.38	41.38	264700
1994-07-14	41.75	41.75	40.88	41.00	216000
1994-07-15	40.75	41.38	40.50	41.38	176500
1994-07-18	41.88	42.63	41.75	42.25	153100
1994-07-19	42.25	42.50	41.75	42.38	210900
1994-07-20	42.25	42.38	41.50	41.75	247100
1994-07-21	41.75	42.38	41.75	42.38	111300
1994-07-22	42.38	43.63	42.38	43.63	194000
1994-07-25	43.63	43.88	43.50	43.75	135000
1994-07-26	43.50	43.50	41.88	42.13	323400
1994-07-27	42.13	42.50	41.88	42.50	139800
1994-07-28	42.50	43.13	42.25	43.00	227100
1994-07-29	42.88	43.00	42.00	42.00	171000
1994-08-01	42.25	42.25	41.25	42.25	236500
1994-08-02	42.00	42.63	41.88	42.38	175100
1994-08-03	42.25	43.00	42.13	43.00	189800
1994-08-04	43.13	43.13	42.50	42.63	205300
1994-08-05	42.50	42.50	42.13	42.25	103600
1994-08-08	42.38	42.38	42.13	42.25	59500
1994-08-09	42.50	42.75	42.25	42.75	81500
1994-08-10	42.50	42.63	42.13	42.38	145400
1994-08-11	42.50	42.50	42.25	42.50	84400
1994-08-12	42.25	43.00	42.25	42.88	139000
1994-08-15	42.88	42.88	42.38	42.38	59700
1994-08-16	42.63	43.13	42.25	43.00	99100
1994-08-17	42.75	43.00	42.13	42.38	133600
1994-08-18	42.13	42.38	41.88	42.38	111400
1994-08-19	42.38	42.38	41.75	41.75	174900
1994-08-22	41.88	42.38	41.63	42.38	73700
1994-08-23	42.00	42.75	42.00	42.75	77000
1994-08-24	42.88	42.88	42.38	42.63	91100
1994-08-25	42.63	42.63	41.75	41.88	79500
1994-08-26	42.13	43.25	42.13	43.13	150400
1994-08-29	43.13	44.00	42.88	43.75	160600
1994-08-30	43.50	44.38	43.50	44.00	90800
1994-08-31	44.00	44.38	43.75	43.88	94000
1994-09-01	43.63	43.63	42.88	43.00	61900
1994-09-02	43.25	43.25	42.25	42.50	66100
1994-09-06	42.88	42.88	42.38	42.63	49500
1994-09-07	42.13	42.50	42.00	42.13	185800
1994-09-08	42.38	42.63	42.25	42.50	114700
1994-09-09	42.50	42.50	41.63	42.13	99900
1994-09-12	41.75	41.88	41.38	41.88	95000
1994-09-13	41.88	42.13	41.63	42.13	260400
1994-09-14	42.38	42.38	41.88	42.38	59800
1994-09-15	42.13	42.50	42.00	42.38	175200
1994-09-16	41.75	42.75	41.75	42.38	317600
1994-09-19	42.13	42.25	41.88	42.00	139100
1994-09-20	41.75	41.88	41.25	41.38	100400
1994-09-21	41.13	41.38	40.63	41.25	89700
1994-09-22	41.38	41.63	40.75	40.88	98100
1994-09-23	40.88	41.25	40.75	41.00	117200
1994-09-26	41.13	42.00	40.88	41.88	55000
1994-09-27	42.00	42.00	40.63	41.25	271600
1994-09-28	41.13	42.00	41.13	42.00	137800
1994-09-29	42.13	42.13	41.63	41.88	183300
1994-09-30	41.75	41.88	41.38	41.63	174700
1994-10-03	41.63	41.63	41.25	41.25	77300
1994-10-04	41.13	41.50	41.00	41.25	96200
1994-10-05	40.88	41.25	40.88	41.13	81400
1994-10-06	40.88	41.00	40.50	41.00	89900
1994-10-07	40.88	41.13	40.63	40.88	65200
1994-10-10	41.00	42.25	41.00	41.75	138300
1994-10-11	41.75	42.00	41.50	41.63	107000
1994-10-12	41.50	41.75	40.88	41.25	160800
1994-10-13	41.38	41.75	41.38	41.50	72100
1994-10-14	41.75	41.88	41.25	41.75	133200
1994-10-17	41.50	41.88	41.38	41.50	90200
1994-10-18	41.75	41.75	40.75	41.75	146700
1994-10-19	41.63	41.75	41.38	41.50	94100
1994-10-20	41.38	41.50	40.88	41.38	75900
1994-10-21	41.25	41.38	40.50	41.38	178800
1994-10-24	41.25	41.75	40.75	40.75	73200
1994-10-25	40.75	41.50	40.38	41.00	72700
1994-10-26	41.25	42.25	41.25	42.25	314100
1994-10-27	42.38	42.50	41.88	42.50	183800
1994-10-28	42.88	44.38	42.88	43.50	257900
1994-10-31	44.00	44.25	43.63	43.88	334400
1994-11-01	44.00	44.25	43.63	44.00	189500
1994-11-02	43.75	43.75	43.00	43.38	197900
1994-11-03	43.38	44.00	43.38	43.75	64700
1994-11-04	43.88	44.63	43.50	44.25	200000
1994-11-07	44.00	44.75	43.75	43.88	103000
1994-11-08	44.13	44.38	44.00	44.13	79400
1994-11-09	44.63	44.63	44.00	44.25	74900
1994-11-10	44.50	45.00	44.13	44.25	92300
1994-11-11	44.13	44.38	44.00	44.25	69300
1994-11-14	44.50	45.00	44.50	44.75	85900
1994-11-15	44.75	45.50	44.50	44.88	110500
1994-11-16	44.75	45.25	44.75	45.25	48000
1994-11-17	45.00	45.38	45.00	45.25	106300
1994-11-18	45.25	45.25	44.38	44.50	134100
1994-11-21	44.50	44.50	43.88	44.00	111700
1994-11-22	44.00	44.38	44.00	44.13	104000
1994-11-23	44.13	44.13	43.50	44.00	226400
1994-11-25	44.00	44.00	43.75	43.88	79500
1994-11-28	43.75	43.88	43.63	43.88	95800
1994-11-29	43.75	44.00	43.63	44.00	176000
1994-11-30	44.13	44.13	43.75	44.00	118500
1994-12-01	44.00	44.25	43.75	43.88	116900
1994-12-02	44.00	44.63	43.88	44.63	125700
1994-12-05	44.88	45.00	44.25	44.50	85600
1994-12-06	44.38	45.00	43.88	45.00	206000
1994-12-07	44.75	45.25	44.75	44.75	84100
1994-12-08	44.88	45.13	44.88	45.13	136200
1994-12-09	44.88	44.88	44.13	44.63	356600
1994-12-12	44.50	45.00	44.38	45.00	65000
1994-12-13	45.50	47.00	45.50	47.00	174500
1994-12-14	46.75	47.88	46.50	46.75	284400
1994-12-15	47.13	47.25	45.25	46.00	175700
1994-12-16	46.75	46.75	45.75	46.25	458500
1994-12-19	46.00	46.25	45.88	46.25	165500
1994-12-20	46.13	47.25	46.13	46.75	163600
1994-12-21	46.63	46.75	46.25	46.50	160100
1994-12-22	46.75	47.00	46.50	46.63	104200
1994-12-23	46.63	46.88	46.13	46.75	62300
1994-12-27	46.75	46.75	46.13	46.25	52000
1994-12-28	46.00	46.38	45.88	46.25	71900
1994-12-29	46.38	47.00	46.13	46.75	88700
1994-12-30	46.88	46.88	46.13	46.25	58300
1995-01-03	46.25	46.25	45.38	46.13	110000
1995-01-04	45.75	46.00	45.38	45.75	100700
1995-01-05	46.00	46.00	45.13	45.50	100600
1995-01-06	45.50	45.75	45.13	45.25	117500
1995-01-09	45.50	45.88	45.25	45.50	123600
1995-01-10	45.75	46.50	45.63	46.50	195500
1995-01-11	47.25	47.25	46.25	46.75	109500
1995-01-12	46.88	47.00	46.50	46.75	94800
1995-01-13	47.13	47.13	46.50	46.75	92000
1995-01-16	46.75	47.25	46.75	46.88	78400
1995-01-17	46.88	47.75	46.88	47.63	204900
1995-01-18	47.38	47.75	47.25	47.50	125900
1995-01-19	47.25	47.38	46.75	46.88	113800
1995-01-20	46.88	47.25	46.75	46.75	242400
1995-01-23	46.25	47.50	46.25	47.50	93100
1995-01-24	47.50	47.75	47.00	47.00	91300
1995-01-25	47.38	47.63	46.88	47.25	118400
1995-01-26	47.25	47.63	47.13	47.50	64300
1995-01-27	47.88	48.75	47.50	48.63	106600
1995-01-30	48.75	49.00	48.50	48.50	105800
1995-01-31	48.38	49.88	48.38	49.25	192500
1995-02-01	48.88	49.25	47.38	48.00	182900
1995-02-02	48.13	48.25	47.38	48.25	210600
1995-02-03	48.50	48.88	48.13	48.75	140500
1995-02-06	48.88	49.13	48.75	49.00	129600
1995-02-07	48.38	48.88	48.13	48.88	110900
1995-02-08	48.63	49.63	48.63	49.00	217400
1995-02-09	48.75	48.88	48.25	48.63	64700
1995-02-10	48.75	49.00	48.50	48.75	51300
1995-02-13	48.88	49.13	48.50	48.63	90900
1995-02-14	48.75	48.75	47.75	48.25	141700
1995-02-15	48.50	48.88	48.38	48.50	111700
1995-02-16	48.88	48.88	48.25	48.38	145200
1995-02-17	48.50	48.63	48.13	48.13	173700
1995-02-21	48.38	48.75	48.38	48.75	90700
1995-02-22	48.75	48.75	48.38	48.38	103400
1995-02-23	48.63	48.88	48.50	48.50	105600
1995-02-24	48.63	48.75	48.38	48.50	174100
1995-02-27	48.25	48.50	48.13	48.38	94700
1995-02-28	48.25	48.63	48.00	48.13	129000
1995-03-01	47.88	48.13	47.50	47.75	178300
1995-03-02	47.75	47.88	47.00	47.75	221900
1995-03-03	47.75	47.75	47.13	47.63	202500
1995-03-06	47.63	48.75	47.38	48.63	179000
1995-03-07	48.63	49.38	48.38	49.13	291000
1995-03-08	49.25	50.50	49.13	50.13	1995600
1995-03-09	50.13	50.13	49.25	49.63	304300
1995-03-10	50.00	50.75	49.75	50.50	286500
1995-03-13	50.50	50.50	50.00	50.13	242900
1995-03-14	50.50	51.75	50.50	51.63	183700
1995-03-15	51.63	52.00	51.38	51.88	141000
1995-03-16	51.63	52.38	51.63	52.13	122300
1995-03-17	52.13	52.25	51.50	52.00	269500
1995-03-20	52.13	52.38	51.75	52.00	95700
1995-03-21	52.13	52.75	51.50	52.00	245100
1995-03-22	52.00	52.13	51.25	51.63	197100
1995-03-23	51.50	52.38	51.50	51.63	112900
1995-03-24	51.75	52.75	51.63	52.38	138900
1995-03-27	52.88	53.13	51.50	52.50	123000
1995-03-28	52.88	53.00	51.75	51.88	115900
1995-03-29	51.75	52.63	51.50	51.88	184900
1995-03-30	52.38	52.50	51.75	51.88	142300
1995-03-31	51.38	51.63	50.88	51.63	233200
1995-04-03	51.75	51.88	51.13	51.25	99800
1995-04-04	51.50	52.50	51.50	52.50	134200
1995-04-05	52.38	53.63	52.38	52.88	231300
1995-04-06	52.88	53.00	52.63	53.00	83700
1995-04-07	53.00	53.13	51.75	51.75	249600
1995-04-10	51.88	51.88	51.00	51.38	136700
1995-04-11	51.50	52.38	50.88	50.88	137000
1995-04-12	51.00	51.50	50.63	51.13	163200
1995-04-13	51.25	51.38	50.50	50.75	103600
1995-04-17	51.00	51.13	50.38	50.63	83800
1995-04-18	50.88	50.88	50.00	50.75	159600
1995-04-19	50.75	50.88	50.38	50.75	137400
1995-04-20	50.75	50.75	50.13	50.63	73500
1995-04-21	50.50	50.75	50.38	50.63	216700
1995-04-24	50.38	51.38	50.25	51.25	161900
1995-04-25	51.00	51.50	50.75	50.88	101500
1995-04-26	51.13	51.25	50.38	51.13	92700
1995-04-27	50.88	51.38	50.50	51.13	67200
1995-04-28	51.00	51.50	50.38	51.38	79200
1995-05-01	51.25	51.38	50.25	50.25	93000
1995-05-02	50.38	50.88	50.00	50.88	146300
1995-05-03	51.00	51.88	50.88	51.50	148900
1995-05-04	51.75	52.38	51.50	52.00	172600
1995-05-05	52.00	52.25	51.13	51.25	171400
1995-05-08	51.50	51.50	50.13	51.25	70100
1995-05-09	51.25	51.50	50.50	50.88	173200
1995-05-10	51.00	51.00	50.50	50.63	64400
1995-05-11	50.63	50.63	49.75	49.88	186200
1995-05-12	49.88	49.88	48.50	49.25	286400
1995-05-15	48.25	48.50	47.50	48.25	401000
1995-05-16	48.00	48.25	47.38	47.63	375300
1995-05-17	47.50	48.13	46.75	47.88	354200
1995-05-18	47.25	47.88	47.13	47.13	222800
1995-05-19	46.88	48.25	46.75	48.25	229000
1995-05-22	48.00	49.13	48.00	48.25	154700
1995-05-23	48.25	49.25	48.00	49.13	151800
1995-05-24	49.25	49.50	47.63	47.63	355400
1995-05-25	45.75	48.00	45.63	47.75	338000
1995-05-26	47.75	48.25	47.25	47.75	234100
1995-05-30	47.75	48.25	47.63	47.63	111500
1995-05-31	47.75	49.63	47.50	49.25	552800
1995-06-01	49.25	49.25	47.88	48.38	206400
1995-06-02	48.38	49.25	48.25	49.00	226400
1995-06-05	49.50	49.75	48.75	49.75	207300
1995-06-06	48.75	49.75	48.75	49.63	138400
1995-06-07	49.00	49.38	48.75	49.25	152800
1995-06-08	49.63	49.75	49.50	49.75	216800
1995-06-09	49.63	49.75	48.75	49.38	217400
1995-06-12	49.63	49.88	49.13	49.63	128500
1995-06-13	49.88	50.00	49.38	50.00	140400
1995-06-14	50.00	50.13	49.63	50.00	271800
1995-06-15	49.88	50.38	49.75	50.00	220300
1995-06-16	50.38	51.25	49.88	51.00	348100
1995-06-19	50.75	51.50	50.75	51.38	87800
1995-06-20	51.13	51.38	51.00	51.25	125800
1995-06-21	51.38	51.63	51.13	51.50	79500
1995-06-22	52.13	52.13	51.75	51.88	125400
1995-06-23	51.38	51.50	50.38	50.75	85800
1995-06-26	50.50	51.00	50.25	50.25	88000
1995-06-27	50.00	51.25	50.00	50.75	173200
1995-06-28	50.75	51.75	50.38	50.63	109200
1995-06-29	50.25	50.38	49.63	50.13	86600
1995-06-30	50.13	50.38	49.38	49.75	97400
1995-07-03	50.00	50.50	50.00	50.25	46400
1995-07-05	50.13	51.63	50.13	50.13	164400
1995-07-06	50.38	50.38	49.88	50.00	158000
1995-07-07	50.00	50.00	49.38	49.50	131900
1995-07-10	49.75	49.75	48.88	49.00	237900
1995-07-11	49.13	49.25	48.88	49.13	155000
1995-07-12	49.38	50.50	49.13	50.50	200800
1995-07-13	50.50	50.75	50.00	50.38	195100
1995-07-14	49.75	50.63	49.25	50.63	126100
1995-07-17	50.63	51.00	50.63	50.75	116400
1995-07-18	50.63	50.75	49.88	50.25	80700
1995-07-19	50.25	50.50	49.63	50.50	139200
1995-07-20	50.63	50.63	49.88	50.50	144200
1995-07-21	50.75	51.63	50.38	51.63	281200
1995-07-24	51.63	51.88	50.88	51.13	120600
1995-07-25	51.25	52.13	50.88	52.00	86400
1995-07-26	52.38	53.38	52.00	52.25	172300
1995-07-27	52.50	53.38	52.00	53.00	136100
1995-07-28	52.75	53.38	52.50	52.88	126300
1995-07-31	52.88	52.88	51.75	52.25	204300
1995-08-01	52.38	53.25	52.38	52.50	138200
1995-08-02	52.50	53.38	52.25	52.63	183900
1995-08-03	52.38	52.75	52.13	52.75	98800
1995-08-04	53.00	53.25	52.25	52.75	75200
1995-08-07	52.75	52.88	52.00	52.25	63000
1995-08-08	52.50	52.50	51.75	52.00	152700
1995-08-09	52.00	52.00	51.50	51.63	43500
1995-08-10	51.75	52.00	51.00	51.63	66900
1995-08-11	51.38	51.50	50.75	51.38	95900
1995-08-14	50.88	51.38	50.63	51.38	135100
1995-08-15	51.13	51.13	50.13	50.75	129000
1995-08-16	49.75	49.75	48.63	49.00	278500
1995-08-17	49.00	49.00	47.63	48.63	363700
1995-08-18	49.13	49.25	48.63	49.00	234000
1995-08-21	48.88	49.50	48.63	49.00	101300
1995-08-22	48.63	49.50	48.63	49.00	107000
1995-08-23	48.88	48.88	48.38	48.50	61700
1995-08-24	48.25	48.75	47.88	48.00	153800
1995-08-25	47.75	48.38	47.75	48.00	114200
1995-08-28	47.75	48.13	47.25	47.88	189500
1995-08-29	47.88	48.13	47.13	47.88	133800
1995-08-30	47.63	48.13	47.50	48.13	80600
1995-08-31	48.50	48.50	47.63	47.75	105100
1995-09-01	47.88	48.13	47.75	47.88	50700
1995-09-05	48.25	48.50	47.38	47.88	102300
1995-09-06	47.88	49.13	47.88	48.63	150500
1995-09-07	48.63	49.13	47.63	48.00	175600
1995-09-08	47.88	48.00	47.75	47.88	169200
1995-09-11	48.38	48.75	47.38	47.50	188800
1995-09-12	47.75	47.88	47.38	47.88	405600
1995-09-13	48.00	48.88	47.88	48.50	278800
1995-09-14	48.63	49.75	48.00	49.63	342400
1995-09-15	49.88	49.88	48.63	48.75	277000
1995-09-18	48.75	48.75	47.25	48.38	257100
1995-09-19	48.00	48.50	47.88	48.13	289700
1995-09-20	48.13	48.13	47.63	47.88	244400
1995-09-21	48.13	48.50	47.13	47.50	348900
1995-09-22	47.38	47.75	47.00	47.00	309500
1995-09-25	46.88	46.88	46.50	46.63	140300
1995-09-26	46.63	47.25	46.38	46.63	1675800
1995-09-27	46.63	48.00	46.50	47.38	265700
1995-09-28	47.25	48.13	47.25	48.13	167100
1995-09-29	48.13	49.00	48.00	48.25	209900
1995-10-02	48.00	48.25	47.50	47.75	141500
1995-10-03	47.75	48.75	47.75	48.75	183400
1995-10-04	48.75	48.88	48.25	48.25	93500
1995-10-05	48.25	49.00	48.00	48.13	145200
1995-10-06	48.13	48.38	47.75	48.00	88200
1995-10-09	47.75	47.88	47.00	47.50	149600
1995-10-10	46.63	47.13	45.88	46.88	349900
1995-10-11	47.00	47.50	46.63	47.13	287000
1995-10-12	46.63	47.00	46.50	47.00	279900
1995-10-13	47.38	47.88	47.25	47.38	116200
1995-10-16	47.63	47.63	46.88	47.13	77200
1995-10-17	47.00	47.88	47.00	47.63	219000
1995-10-18	47.50	48.13	47.13	47.38	175400
1995-10-19	47.50	48.38	47.38	48.13	216200
1995-10-20	47.88	48.38	47.50	48.13	210300
1995-10-23	47.63	48.38	47.50	47.50	149300
1995-10-24	47.75	48.63	47.63	48.63	203300
1995-10-25	48.38	48.88	48.25	48.75	255900
1995-10-26	48.50	48.63	47.63	47.88	140600
1995-10-27	47.63	47.88	47.00	47.50	150300
1995-10-30	47.13	47.88	46.75	47.88	128800
1995-10-31	48.38	48.50	47.75	48.25	148200
1995-11-01	48.38	48.38	47.75	48.00	66400
1995-11-02	48.75	49.13	48.25	49.13	189000
1995-11-03	48.75	49.13	48.50	48.88	311000
1995-11-06	49.25	49.25	48.50	48.63	149100
1995-11-07	48.88	49.38	48.75	49.00	98300
1995-11-08	49.25	49.50	48.75	49.13	109600
1995-11-09	48.88	49.50	48.63	49.00	198200
1995-11-10	49.00	49.00	48.50	48.88	51200
1995-11-13	48.88	49.00	48.75	49.00	56200
1995-11-14	49.00	49.38	48.75	49.38	80100
1995-11-15	49.25	50.63	49.00	50.63	292800
1995-11-16	50.88	51.63	49.88	51.38	189900
1995-11-17	51.25	51.50	50.63	51.13	234600
1995-11-20	51.00	51.63	50.75	51.38	61100
1995-11-21	51.00	51.88	50.75	51.88	101200
1995-11-22	51.13	51.50	50.25	50.38	130300
1995-11-24	50.63	50.88	50.50	50.75	29500
1995-11-27	50.88	51.75	50.25	51.50	191600
1995-11-28	51.00	51.75	50.75	51.63	108300
1995-11-29	51.25	52.13	51.13	52.13	174100
1995-11-30	52.00	52.00	51.00	51.13	156300
1995-12-01	51.38	51.88	51.25	51.75	94100
1995-12-04	51.75	52.38	51.50	52.25	90800
1995-12-05	52.00	53.50	52.00	53.50	158500
1995-12-06	53.50	53.88	52.88	53.63	133500
1995-12-07	53.63	55.25	53.63	54.75	186700
1995-12-08	54.63	54.63	54.25	54.63	73400
1995-12-11	54.88	55.88	54.75	54.88	112200
1995-12-12	54.75	55.13	54.50	54.50	116500
1995-12-13	54.25	55.00	50.63	51.50	448500
1995-12-14	50.50	51.25	50.25	50.25	713400
1995-12-15	50.63	51.50	50.63	51.50	532400
1995-12-18	51.00	51.00	50.00	50.38	234100
1995-12-19	50.63	50.88	49.63	50.63	238800
1995-12-20	50.63	50.75	49.38	49.50	271700
1995-12-21	49.25	50.00	49.25	49.63	176200
1995-12-22	49.75	49.75	49.00	49.25	112000
1995-12-26	49.50	49.50	48.13	48.75	142000
1995-12-27	48.75	48.88	48.25	48.63	270900
1995-12-28	48.38	48.50	47.88	48.00	177200
1995-12-29	47.75	48.00	47.75	48.00	112300
1996-01-02	47.88	48.00	47.50	47.88	214800
1996-01-03	48.00	48.50	47.88	48.13	469700
1996-01-04	48.38	48.75	48.13	48.38	616100
1996-01-05	48.25	48.38	47.75	48.00	361900
1996-01-08	47.75	48.25	47.75	48.13	105900
1996-01-09	47.88	48.00	47.63	47.63	207400
1996-01-10	47.63	47.88	47.13	47.50	252400
1996-01-11	47.50	48.25	47.50	47.88	351200
1996-01-12	48.13	48.25	47.75	47.88	244200
1996-01-15	47.88	48.25	47.75	48.00	118600
1996-01-16	47.88	48.25	47.75	48.25	185400
1996-01-17	48.13	48.50	47.88	48.13	259600
1996-01-18	48.38	48.63	48.00	48.00	239400
1996-01-19	48.00	48.25	47.88	48.00	355000
1996-01-22	48.00	48.63	47.88	48.63	254600
1996-01-23	48.50	48.88	48.25	48.63	209000
1996-01-24	48.88	49.75	48.13	49.38	252000
1996-01-25	49.00	49.38	48.75	49.38	150700
1996-01-26	49.38	49.75	49.00	49.63	115700
1996-01-29	49.63	50.25	49.63	49.88	98500
1996-01-30	50.13	50.63	49.88	50.25	188400
1996-01-31	50.38	50.50	49.75	50.13	119200
1996-02-01	50.13	50.38	49.25	49.38	176100
1996-02-02	49.50	49.50	48.13	48.38	388100
1996-02-05	48.50	48.75	48.00	48.13	305000
1996-02-06	48.13	48.88	47.88	48.75	217600
1996-02-07	49.00	49.75	48.75	49.75	168600
1996-02-08	49.75	50.88	49.75	50.63	274600
1996-02-09	50.75	50.75	50.00	50.50	171800
1996-02-12	50.63	51.13	50.25	51.00	139000
1996-02-13	50.63	51.88	50.63	50.63	220300
1996-02-14	50.88	51.25	49.88	50.13	186400
1996-02-15	50.25	50.75	49.63	49.63	149000
1996-02-16	49.75	50.00	49.50	49.75	190100
1996-02-20	49.63	50.00	49.13	49.50	96200
1996-02-21	49.88	50.88	49.75	50.63	179000
1996-02-22	51.25	51.38	50.63	51.00	127700
1996-02-23	51.63	51.63	50.13	51.38	133000
1996-02-26	51.50	51.75	50.38	50.63	244900
1996-02-27	50.50	51.13	50.38	50.75	112300
1996-02-28	51.13	51.38	50.13	50.13	125700
1996-02-29	50.13	50.63	49.88	50.13	158300
1996-03-01	50.38	51.25	49.75	51.25	191600
1996-03-04	50.88	51.75	50.38	51.00	137900
1996-03-05	50.63	51.38	50.38	51.38	123500
1996-03-06	51.50	51.63	50.88	51.00	104300
1996-03-07	50.75	50.75	49.75	50.13	179600
1996-03-08	49.88	50.25	49.38	49.75	267900
1996-03-11	49.38	50.25	49.25	50.13	100500
1996-03-12	49.75	50.00	49.13	50.00	92700
1996-03-13	49.88	50.13	49.25	49.25	199000
1996-03-14	49.25	49.63	49.25	49.50	140300
1996-03-15	49.50	49.63	48.63	48.88	341700
1996-03-18	49.00	49.63	48.50	49.38	258000
1996-03-19	49.63	50.38	49.38	50.25	246600
1996-03-20	50.13	50.25	49.25	50.25	116000
1996-03-21	49.63	49.88	49.25	49.63	142500
1996-03-22	50.00	50.00	49.38	49.38	99900
1996-03-25	49.38	49.75	49.38	49.50	59100
1996-03-26	49.25	49.63	48.25	48.88	191400
1996-03-27	48.63	48.63	48.25	48.25	251900
1996-03-28	48.00	48.50	47.88	48.38	121400
1996-03-29	48.63	48.63	47.75	47.88	146300
1996-04-01	48.00	48.50	47.88	48.50	102100
1996-04-02	48.50	48.88	48.13	48.38	122500
1996-04-03	48.25	48.75	47.88	48.75	143700
1996-04-04	49.00	49.63	48.88	49.63	312500
1996-04-08	48.88	49.13	48.25	48.38	300800
1996-04-09	48.50	48.50	47.75	47.88	236400
1996-04-10	47.88	47.88	46.75	47.13	264100
1996-04-11	47.13	47.38	44.63	45.88	693900
1996-04-12	46.00	46.13	45.75	46.00	465100
1996-04-15	46.00	46.63	45.63	46.50	394900
1996-04-16	46.50	46.50	45.75	46.00	335400
1996-04-17	46.13	47.00	46.00	46.25	911500
1996-04-18	46.38	48.38	46.13	47.63	636600
1996-04-19	47.63	47.88	47.50	47.75	236600
1996-04-22	48.00	48.38	47.38	47.63	121700
1996-04-23	47.63	47.63	47.25	47.63	96200
1996-04-24	47.63	47.63	46.88	47.38	255300
1996-04-25	47.50	49.75	47.25	49.50	467400
1996-04-26	49.50	49.50	48.50	49.13	184500
1996-04-29	49.25	49.25	48.25	48.50	156800
1996-04-30	48.38	49.25	48.38	49.00	128900
1996-05-01	49.00	49.13	47.88	48.13	180400
1996-05-02	48.00	48.00	47.00	47.25	203000
1996-05-03	47.25	48.13	47.25	47.50	242400
1996-05-06	47.75	47.88	47.13	47.88	202000
1996-05-07	47.88	47.88	47.00	47.00	153500
1996-05-08	46.75	47.75	46.63	47.63	311400
1996-05-09	47.88	48.38	47.63	48.13	230400
1996-05-10	48.25	48.50	48.13	48.50	148200
1996-05-13	47.88	48.13	47.63	48.00	230400
1996-05-14	48.25	48.25	47.25	48.00	271100
1996-05-15	48.00	49.00	47.88	48.50	184800
1996-05-16	48.38	49.88	48.25	49.50	198900
1996-05-17	49.88	49.88	49.25	49.38	203000
1996-05-20	49.38	49.75	49.00	49.25	103900
1996-05-21	49.00	49.25	48.25	49.13	124300
1996-05-22	49.63	50.00	49.00	50.00	170800
1996-05-23	49.75	50.00	48.38	48.63	170400
1996-05-24	48.63	50.38	48.63	50.00	119800
1996-05-28	49.63	49.63	48.63	49.13	155900
1996-05-29	48.75	49.38	48.13	48.13	129400
1996-05-30	48.00	49.50	47.88	49.50	164000
1996-05-31	49.13	49.13	48.25	48.63	105500
1996-06-03	48.13	48.13	47.63	48.00	155000
1996-06-04	48.25	48.50	47.88	48.25	160400
1996-06-05	48.25	48.75	47.88	48.50	189300
1996-06-06	48.75	48.75	48.13	48.38	136000
1996-06-07	47.88	49.25	47.13	49.00	212700
1996-06-10	48.75	49.00	48.13	49.00	354000
1996-06-11	50.50	50.50	48.88	49.13	256800
1996-06-12	49.25	49.75	49.13	49.38	176600
1996-06-13	49.13	50.13	49.13	49.75	259500
1996-06-14	49.50	50.38	49.38	49.75	319300
1996-06-17	49.63	49.88	49.50	49.75	121000
1996-06-18	49.75	50.25	49.75	50.13	168800
1996-06-19	49.88	50.38	49.38	49.50	217000
1996-06-20	49.75	50.00	49.38	49.75	315900
1996-06-21	49.88	50.75	49.88	50.75	334100
1996-06-24	50.00	50.00	48.63	49.00	764300
1996-06-25	48.50	48.50	46.88	47.75	560100
1996-06-26	47.88	48.25	47.38	48.00	262000
1996-06-27	47.63	48.00	47.13	47.88	145800
1996-06-28	48.00	48.25	47.50	47.63	187500
1996-07-01	47.88	47.88	46.88	47.25	155800
1996-07-02	47.25	47.25	46.63	47.00	150300
1996-07-03	46.75	47.38	46.63	47.00	179100
1996-07-05	46.50	46.75	45.25	45.88	190000
1996-07-08	45.88	45.88	45.00	45.13	405800
1996-07-09	45.13	45.25	44.00	45.13	520500
1996-07-10	45.13	45.13	44.50	44.75	346400
1996-07-11	44.63	46.13	44.38	44.50	757500
1996-07-12	44.75	44.88	44.38	44.75	274100
1996-07-15	45.00	45.13	43.75	44.13	286400
1996-07-16	43.88	44.25	41.88	44.13	438400
1996-07-17	45.00	45.38	43.75	43.88	273700
1996-07-18	44.00	44.38	43.88	44.38	261600
1996-07-19	44.25	44.38	43.38	43.75	377000
1996-07-22	43.38	43.38	42.63	43.00	129400
1996-07-23	43.00	43.25	42.13	42.38	459100
1996-07-24	41.75	42.25	41.50	41.88	467100
1996-07-25	42.38	42.38	41.00	42.00	343500
1996-07-26	42.00	43.25	42.00	43.00	199100
1996-07-29	43.00	43.38	42.38	42.63	155000
1996-07-30	42.63	42.88	42.25	42.88	214300
1996-07-31	43.13	43.50	42.75	42.75	183500
1996-08-01	42.50	43.75	42.50	43.50	200600
1996-08-02	44.25	44.50	44.00	44.38	216500
1996-08-05	44.25	44.88	44.13	44.25	241000
1996-08-06	44.25	44.38	44.00	44.00	183600
1996-08-07	44.25	44.88	44.13	44.50	195800
1996-08-08	44.50	45.13	44.50	44.50	178300
1996-08-09	44.75	45.25	44.50	45.00	226600
1996-08-12	45.00	45.25	44.38	45.13	118900
1996-08-13	44.88	45.38	44.25	44.38	168600
1996-08-14	44.63	45.00	44.38	44.50	162900
1996-08-15	44.63	44.63	44.13	44.50	167200
1996-08-16	44.50	45.25	44.50	45.00	209100
1996-08-19	45.00	45.25	45.00	45.00	223300
1996-08-20	44.88	45.25	44.88	45.00	115000
1996-08-21	44.88	45.00	44.63	44.75	61000
1996-08-22	44.75	45.38	44.63	45.25	75000
1996-08-23	45.13	45.25	44.13	44.25	116400
1996-08-26	44.50	44.50	44.00	44.25	58000
1996-08-27	44.13	44.25	43.88	44.25	78000
1996-08-28	44.13	44.50	44.13	44.25	100700
1996-08-29	44.25	44.38	43.50	43.75	128100
1996-08-30	43.63	43.63	43.00	43.00	123200
1996-09-03	42.50	43.50	42.38	43.38	216900
1996-09-04	43.38	43.50	43.00	43.38	149100
1996-09-05	43.13	43.38	43.13	43.25	157800
1996-09-06	43.25	44.63	43.25	44.38	277900
1996-09-09	44.13	44.88	44.13	44.88	193600
1996-09-10	44.88	44.88	41.50	43.38	1276900
1996-09-11	43.13	43.50	42.50	42.75	354200
1996-09-12	42.75	43.75	42.63	43.50	318200
1996-09-13	43.63	44.25	43.63	44.00	425400
1996-09-16	44.13	44.38	44.00	44.25	200600
1996-09-17	44.13	44.63	44.00	44.63	789900
1996-09-18	44.63	44.75	44.38	44.38	234900
1996-09-19	44.38	44.50	44.00	44.13	269900
1996-09-20	44.25	44.38	43.88	44.25	417100
1996-09-23	44.00	44.50	43.75	44.50	231100
1996-09-24	44.50	44.63	44.25	44.25	240400
1996-09-25	43.75	44.00	43.38	43.50	270700
1996-09-26	43.38	44.13	43.38	43.75	176800
1996-09-27	43.75	44.00	43.25	43.75	192100
1996-09-30	43.75	44.00	43.50	43.63	179700
1996-10-01	43.13	43.38	42.88	43.25	276500
1996-10-02	42.75	43.25	42.75	43.25	285700
1996-10-03	43.00	43.13	42.75	43.00	213200
1996-10-04	42.88	43.50	42.88	43.38	207900
1996-10-07	43.25	43.63	43.25	43.38	175600
1996-10-08	43.25	43.25	42.88	43.00	233200
1996-10-09	43.25	43.38	42.88	43.25	164400
1996-10-10	43.00	43.13	42.75	42.75	145700
1996-10-11	42.88	43.38	42.75	43.38	176400
1996-10-14	43.25	43.50	42.75	42.75	97200
1996-10-15	42.75	42.75	42.13	42.50	218800
1996-10-16	42.50	42.50	42.00	42.38	239700
1996-10-17	42.38	42.50	42.25	42.38	205800
1996-10-18	42.63	43.25	42.38	43.00	172000
1996-10-21	43.00	43.13	42.75	42.88	179800
1996-10-22	42.63	43.00	42.38	42.75	213100
1996-10-23	42.50	42.63	42.00	42.63	137800
1996-10-24	42.50	42.75	42.13	42.25	172000
1996-10-25	42.00	42.00	41.50	41.75	249600
1996-10-28	41.25	41.88	41.25	41.50	205400
1996-10-29	41.88	42.13	41.13	41.88	238400
1996-10-30	41.75	42.13	41.75	41.75	191000
1996-10-31	41.63	41.75	40.75	41.38	392600
1996-11-01	41.38	42.25	41.25	41.50	279400
1996-11-04	41.50	41.88	41.50	41.75	156700
1996-11-05	41.50	42.13	41.50	42.00	156500
1996-11-06	41.75	41.88	41.50	41.88	152600
1996-11-07	41.88	42.00	41.50	41.75	187300
1996-11-08	42.00	43.13	41.88	42.75	314400
1996-11-11	42.50	43.25	42.50	43.00	268200
1996-11-12	43.00	43.13	42.88	43.13	223600
1996-11-13	43.00	43.75	43.00	43.50	388200
1996-11-14	43.50	43.75	42.88	43.75	258400
1996-11-15	43.75	44.13	43.63	44.13	372400
1996-11-18	44.13	44.38	44.00	44.25	218100
1996-11-19	44.13	44.50	43.88	44.13	157900
1996-11-20	44.25	44.25	44.00	44.00	142700
1996-11-21	43.75	44.13	43.25	44.13	253900
1996-11-22	44.13	44.38	44.13	44.13	123500
1996-11-25	44.13	44.25	44.00	44.25	141300
1996-11-26	44.13	45.75	44.13	44.88	439300
1996-11-27	45.00	45.25	44.75	45.00	230700
1996-11-29	45.50	45.75	45.50	45.50	116300
1996-12-02	45.38	45.50	45.00	45.25	426200
1996-12-03	45.38	45.50	45.00	45.13	204200
1996-12-04	44.88	45.38	44.75	45.25	307000
1996-12-05	45.25	45.50	45.00	45.13	278400
1996-12-06	44.63	45.13	44.63	45.00	274400
1996-12-09	44.88	45.38	44.75	45.38	141300
1996-12-10	45.50	45.63	45.13	45.63	172300
1996-12-11	45.25	45.38	44.63	45.38	202000
1996-12-12	45.38	46.75	45.25	46.63	459300
1996-12-13	46.38	46.38	45.75	46.00	161300
1996-12-16	46.00	46.13	45.38	45.50	122900
1996-12-17	45.25	46.13	45.25	46.13	189800
1996-12-18	46.00	46.00	45.25	45.63	163300
1996-12-19	45.63	46.00	45.25	46.00	120000
1996-12-20	46.75	47.13	46.13	47.00	434600
1996-12-23	46.88	47.13	46.13	46.50	148500
1996-12-24	46.25	46.38	46.00	46.38	63200
1996-12-26	46.13	46.50	46.00	46.13	221400
1996-12-27	46.25	46.63	46.25	46.38	113700
1996-12-30	46.38	46.38	45.63	45.75	108100
1996-12-31	45.63	45.63	44.88	45.00	219800
1997-01-02	45.00	45.25	44.63	45.25	127100
1997-01-03	45.13	45.50	44.63	45.25	160900
1997-01-06	45.50	45.63	44.63	44.75	279400
1997-01-07	44.63	45.13	44.00	45.13	297900
1997-01-08	45.50	45.50	44.25	44.50	285800
1997-01-09	44.50	44.63	44.25	44.50	297600
1997-01-10	44.00	44.38	43.75	44.25	439500
1997-01-13	44.50	44.50	43.38	43.75	396800
1997-01-14	44.00	44.13	43.50	44.13	320600
1997-01-15	43.75	44.38	43.75	44.00	342500
1997-01-16	44.13	44.88	43.38	44.50	464200
1997-01-17	44.75	45.50	44.63	45.38	365400
1997-01-20	45.13	45.25	44.50	44.50	172200
1997-01-21	44.38	45.13	44.25	44.75	265100
1997-01-22	44.88	45.50	44.75	45.50	334900
1997-01-23	45.38	45.50	44.75	45.13	303500
1997-01-24	44.88	45.38	44.75	45.38	293400
1997-01-27	45.00	45.13	44.75	45.13	157700
1997-01-28	45.13	45.25	44.88	45.00	347600
1997-01-29	45.00	45.00	44.50	45.00	378900
1997-01-30	45.00	45.00	43.88	44.00	350100
1997-01-31	44.00	44.38	42.50	44.38	629700
1997-02-03	43.88	44.25	43.13	44.25	273000
1997-02-04	44.00	45.00	43.63	45.00	315800
1997-02-05	45.00	45.63	44.63	45.25	375100
1997-02-06	45.13	45.25	44.75	45.25	303000
1997-02-07	45.00	46.00	44.88	46.00	237400
1997-02-10	45.88	46.38	45.50	45.63	203900
1997-02-11	45.63	45.88	45.00	45.63	341500
1997-02-12	45.63	46.88	45.38	46.88	243800
1997-02-13	46.88	46.88	45.88	46.50	238600
1997-02-14	46.63	46.75	46.00	46.13	174500
1997-02-18	46.13	46.38	45.50	46.38	352500
1997-02-19	46.13	46.38	45.50	45.63	187300
1997-02-20	45.63	46.50	45.50	46.25	331600
1997-02-21	46.00	46.38	45.88	46.13	291300
1997-02-24	46.00	46.63	45.88	46.63	192000
1997-02-25	46.38	46.50	46.00	46.25	277000
1997-02-26	46.38	46.50	46.00	46.38	309400
1997-02-27	46.38	46.50	46.13	46.38	397100
1997-02-28	46.38	46.50	46.13	46.38	158900
1997-03-03	46.13	46.13	45.75	45.88	115800
1997-03-04	45.63	45.88	45.25	45.88	208500
1997-03-05	45.88	46.38	45.88	46.38	186600
1997-03-06	46.38	46.38	45.88	46.38	203800
1997-03-07	46.50	46.75	46.13	46.75	138200
1997-03-10	46.75	47.00	46.38	47.00	143300
1997-03-11	46.38	47.13	46.38	46.88	223000
1997-03-12	46.75	46.88	46.63	46.75	148200
1997-03-13	46.38	46.75	45.63	46.25	186900
1997-03-14	46.00	46.63	45.13	46.63	377600
1997-03-17	46.50	46.75	45.75	46.63	157000
1997-03-18	46.50	46.88	46.00	46.50	134700
1997-03-19	45.75	46.38	45.63	46.38	192300
1997-03-20	46.25	46.38	45.50	46.00	158600
1997-03-21	46.00	46.00	44.63	44.75	298000
1997-03-24	44.88	45.00	44.38	44.50	356000
1997-03-25	44.25	45.13	44.13	45.00	357800
1997-03-26	44.63	44.88	44.50	44.75	143700
1997-03-27	44.75	44.75	43.25	43.63	184300
1997-03-31	43.25	44.25	43.25	43.75	146000
1997-04-01	43.50	43.88	43.00	43.88	253300
1997-04-02	43.38	43.38	42.13	42.25	470400
1997-04-03	41.88	42.00	41.38	41.88	340100
1997-04-04	41.13	42.38	41.13	42.25	356600
1997-04-07	42.25	43.25	42.25	43.00	191500
1997-04-08	42.75	42.88	42.13	42.38	236000
1997-04-09	42.38	43.00	41.75	42.38	233300
1997-04-10	42.13	42.25	41.50	41.63	183200
1997-04-11	41.38	41.50	40.13	40.50	315800
1997-04-14	40.38	41.00	39.88	41.00	271700
1997-04-15	41.00	41.75	40.63	41.50	201000
1997-04-16	41.25	42.63	41.13	42.63	209700
1997-04-17	42.25	42.63	41.38	41.75	185600
1997-04-18	41.63	42.00	40.63	41.75	299200
1997-04-21	41.50	42.00	40.88	41.75	115200
1997-04-22	41.75	43.00	41.63	43.00	236300
1997-04-23	42.50	42.63	41.25	42.00	162400
1997-04-24	42.25	42.63	41.13	41.75	131000
1997-04-25	41.38	41.88	40.63	40.75	313600
1997-04-28	41.00	42.38	40.75	42.38	323500
1997-04-29	42.13	42.50	41.25	42.38	190600
1997-04-30	42.25	42.63	41.63	42.13	206300
1997-05-01	41.88	42.38	41.75	42.38	147900
1997-05-02	42.13	43.00	42.00	43.00	238700
1997-05-05	43.25	44.38	42.88	44.38	207700
1997-05-06	44.50	45.13	43.75	44.00	307400
1997-05-07	44.00	44.13	42.50	42.88	233800
1997-05-08	42.25	43.63	42.25	43.25	221600
1997-05-09	43.38	43.50	42.75	43.50	118100
1997-05-12	43.38	44.50	43.38	44.50	145500
1997-05-13	44.13	44.13	43.00	44.13	220700
1997-05-14	44.50	44.75	43.75	44.13	190600
1997-05-15	44.13	44.63	43.88	44.50	114600
1997-05-16	44.25	44.25	43.38	43.38	236400
1997-05-19	43.50	44.38	43.38	44.25	122500
1997-05-20	44.00	44.00	43.13	43.63	189300
1997-05-21	43.00	43.50	42.50	43.50	217500
1997-05-22	43.63	43.88	43.38	43.63	249000
1997-05-23	43.50	44.25	42.63	44.25	283000
1997-05-27	44.00	44.38	43.63	44.00	186200
1997-05-28	43.75	44.13	43.63	44.13	129900
1997-05-29	43.88	44.00	43.63	44.00	105100
1997-05-30	43.38	44.38	43.38	44.38	132600
1997-06-02	44.25	44.50	44.00	44.38	140500
1997-06-03	44.25	44.25	43.25	43.88	143600
1997-06-04	43.63	44.13	43.19	43.88	223100
1997-06-05	43.75	44.38	43.63	44.00	164000
1997-06-06	44.25	44.88	44.00	44.88	311000
1997-06-09	45.00	45.63	44.38	45.63	224300
1997-06-10	45.63	46.25	45.13	46.25	311400
1997-06-11	46.13	47.25	46.13	47.00	423400
1997-06-12	47.75	48.38	47.25	48.13	373900
1997-06-13	48.25	48.75	47.00	47.13	371300
1997-06-16	48.25	50.13	48.00	50.00	767400
1997-06-17	49.75	50.13	49.25	50.00	646200
1997-06-18	50.00	50.13	49.63	50.00	360700
1997-06-19	50.00	51.00	50.00	50.50	230100
1997-06-20	50.50	51.63	50.25	50.75	446500
1997-06-23	50.50	50.63	49.38	49.50	263500
1997-06-24	49.75	52.50	49.63	52.38	468700
1997-06-25	52.00	52.00	50.38	50.75	309400
1997-06-26	50.75	51.94	50.44	50.94	413000
1997-06-27	51.00	51.38	50.56	50.94	268900
1997-06-30	51.00	51.00	49.81	50.50	323600
1997-07-01	50.75	50.75	49.56	50.75	346900
1997-07-02	50.75	50.75	49.94	50.69	176300
1997-07-03	51.00	51.25	50.63	50.94	271600
1997-07-07	50.94	51.13	50.31	50.63	476600
1997-07-08	50.50	50.75	50.00	50.75	403000
1997-07-09	50.75	50.88	49.25	49.69	244500
1997-07-10	49.50	49.63	48.56	49.38	490200
1997-07-11	49.13	50.19	48.81	50.00	215800
1997-07-14	50.00	50.13	49.19	49.63	218100
1997-07-15	49.63	50.69	49.63	50.25	241000
1997-07-16	50.13	50.44	49.69	50.31	187600
1997-07-17	50.25	50.31	49.19	49.63	202100
1997-07-18	49.63	49.94	48.50	49.94	327800
1997-07-21	49.69	50.13	49.50	50.13	548000
1997-07-22	49.88	50.88	49.75	50.88	262200
1997-07-23	50.94	51.56	50.75	51.50	320600
1997-07-24	51.75	52.19	50.88	51.94	366900
1997-07-25	51.94	52.44	51.56	52.00	260600
1997-07-28	52.00	52.13	51.63	51.94	210900
1997-07-29	52.19	53.06	52.00	52.38	724300
1997-07-30	52.13	53.06	52.00	52.63	366800
1997-07-31	52.50	53.25	52.31	53.06	332100
1997-08-01	53.00	53.13	52.38	53.13	383000
1997-08-04	53.13	53.13	52.75	53.06	112900
1997-08-05	52.63	52.88	52.50	52.81	167000
1997-08-06	52.63	53.06	52.31	52.81	181000
1997-08-07	52.69	53.19	52.38	52.56	324700
1997-08-08	52.31	52.38	51.56	51.75	213300
1997-08-11	52.00	52.75	51.63	52.63	132200
1997-08-12	52.38	52.38	51.81	52.06	156800
1997-08-13	52.50	52.50	51.06	51.50	242600
1997-08-14	51.50	52.50	51.31	52.50	267000
1997-08-15	52.50	52.63	51.31	51.38	399700
1997-08-18	51.25	51.56	50.63	51.50	258500
1997-08-19	51.50	52.25	50.94	52.19	229600
1997-08-20	52.25	53.25	51.94	53.25	252100
1997-08-21	53.25	53.44	52.50	52.88	290600
1997-08-22	52.00	52.50	51.38	52.31	434400
1997-08-25	52.44	52.94	52.25	52.94	87900
1997-08-26	52.94	53.06	52.06	52.63	134800
1997-08-27	52.38	52.44	51.38	52.19	126600
1997-08-28	51.75	52.63	51.13	52.06	173300
1997-08-29	51.81	52.06	51.13	51.13	147500
1997-09-02	51.19	53.00	51.19	53.00	145200
1997-09-03	53.13	53.25	52.19	52.25	196300
1997-09-04	52.00	52.31	51.44	52.13	203800
1997-09-05	52.06	52.13	51.25	51.63	155700
1997-09-08	51.88	51.88	51.06	51.31	230600
1997-09-09	51.31	51.69	50.31	51.00	279800
1997-09-10	51.00	51.56	50.56	51.38	252900
1997-09-11	51.25	51.25	49.25	50.94	320400
1997-09-12	50.69	51.94	50.38	51.88	165700
1997-09-15	51.69	51.94	51.63	51.88	123000
1997-09-16	52.13	52.25	51.75	52.25	290800
1997-09-17	52.63	53.00	51.75	52.00	158500
1997-09-18	52.00	52.31	51.69	52.00	233700
1997-09-19	52.00	52.00	51.63	51.94	306300
1997-09-22	51.94	51.94	49.75	50.31	210200
1997-09-23	50.31	51.38	50.06	51.19	219600
1997-09-24	50.63	51.44	49.88	51.44	288700
1997-09-25	51.13	51.13	49.56	50.06	204600
1997-09-26	50.31	50.56	49.88	50.00	728300
1997-09-29	49.88	50.25	49.38	49.69	172400
1997-09-30	49.50	49.56	48.75	49.00	342100
1997-10-01	48.75	48.75	47.69	48.69	314000
1997-10-02	48.94	49.25	48.88	49.25	247700
1997-10-03	49.25	50.25	48.94	49.94	312200
1997-10-06	49.88	50.69	49.44	49.94	143300
1997-10-07	49.69	49.94	49.19	49.56	132900
1997-10-08	49.56	49.69	48.75	49.25	143300
1997-10-09	48.56	49.63	48.50	49.44	140200
1997-10-10	49.19	49.81	48.63	49.81	120900
1997-10-13	50.00	50.19	49.69	50.19	77700
1997-10-14	50.44	50.44	49.44	50.00	159100
1997-10-15	49.63	49.88	48.31	49.06	110800
1997-10-16	49.31	49.56	48.44	49.19	211200
1997-10-17	49.31	49.63	48.00	49.00	197100
1997-10-20	48.75	49.81	48.06	49.50	184600
1997-10-21	49.50	50.25	49.44	50.25	171400
1997-10-22	50.06	50.13	49.19	50.13	128300
1997-10-23	50.00	50.06	49.06	49.44	143900
1997-10-24	49.38	49.63	48.81	49.06	182300
1997-10-27	48.81	49.44	46.75	46.75	170300
1997-10-28	47.00	47.63	45.00	47.00	343400
1997-10-29	46.50	47.88	46.25	47.75	257400
1997-10-30	46.75	47.94	46.63	47.56	219900
1997-10-31	47.94	48.38	47.00	48.38	365500
1997-11-03	48.13	48.94	47.88	48.94	256600
1997-11-04	48.63	48.88	47.88	48.00	163600
1997-11-05	48.25	48.81	47.63	47.88	230500
1997-11-06	47.63	48.19	47.63	48.06	169700
1997-11-07	47.06	47.69	46.75	47.69	183600
1997-11-10	48.00	48.19	47.50	47.88	179200
1997-11-11	47.88	48.56	47.75	48.31	98300
1997-11-12	48.31	49.69	47.88	48.00	262400
1997-11-13	47.94	48.25	47.69	48.00	249000
1997-11-14	48.25	48.69	47.63	48.56	127900
1997-11-17	48.81	49.25	48.38	48.69	134500
1997-11-18	48.69	48.69	47.75	47.88	176500
1997-11-19	47.81	48.06	47.13	47.56	190500
1997-11-20	47.63	48.81	47.56	48.31	144800
1997-11-21	48.13	50.00	48.13	50.00	377800
1997-11-24	49.25	49.38	48.50	48.94	159200
1997-11-25	48.75	48.94	48.19	48.44	154400
1997-11-26	48.44	48.44	47.81	48.13	86400
1997-11-28	48.19	48.88	48.00	48.19	41200
1997-12-01	48.31	49.50	47.69	49.25	247600
1997-12-02	49.50	50.19	49.38	50.19	214200
1997-12-03	50.19	51.38	49.75	51.00	224800
1997-12-04	50.75	50.94	50.38	50.75	166400
1997-12-05	50.75	51.38	50.69	50.75	165200
1997-12-08	50.75	50.94	50.56	50.81	145900
1997-12-09	50.88	50.88	50.44	50.56	669300
1997-12-10	50.00	50.44	49.75	50.25	106100
1997-12-11	49.88	50.25	49.63	50.19	97800
1997-12-12	50.25	50.44	49.19	49.75	135500
1997-12-15	49.88	50.25	49.31	50.06	120400
1997-12-16	49.81	50.38	49.44	50.25	140500
1997-12-17	50.63	50.63	49.13	49.56	152200
1997-12-18	49.56	49.69	48.94	49.69	183800
1997-12-19	49.06	49.06	48.06	48.81	265800
1997-12-22	48.69	49.13	48.00	49.06	177800
1997-12-23	49.06	49.41	48.88	48.94	139900
1997-12-24	49.06	49.31	48.88	49.06	46200
1997-12-26	49.13	49.56	49.13	49.31	23800
1997-12-29	49.56	49.81	49.00	49.56	87000
1997-12-30	49.94	51.19	49.75	51.00	121900
1997-12-31	51.19	51.88	51.06	51.50	401500
1998-01-02	51.38	51.88	50.75	51.31	99300
1998-01-05	51.31	51.75	50.50	50.88	125000
1998-01-06	50.88	51.25	46.56	47.00	540000
1998-01-07	46.00	46.38	44.69	46.25	1158100
1998-01-08	46.25	46.25	44.63	45.50	365800
1998-01-09	45.44	45.88	43.75	44.25	425500
1998-01-12	43.50	44.88	43.44	44.50	202500
1998-01-13	44.44	44.75	43.81	44.00	232300
1998-01-14	44.00	44.25	43.75	44.25	226100
1998-01-15	44.06	45.06	43.94	45.06	241900
1998-01-16	45.31	45.88	45.13	45.50	292300
1998-01-20	45.50	45.50	44.69	45.00	422400
1998-01-21	45.00	46.06	45.00	45.44	407200
1998-01-22	45.25	45.25	44.56	44.88	212900
1998-01-23	44.88	45.19	43.38	43.63	367100
1998-01-26	43.63	43.94	42.75	43.75	315200
1998-01-27	43.75	44.25	43.06	43.50	421700
1998-01-28	43.50	43.94	43.13	43.94	240800
1998-01-29	43.69	44.38	43.13	43.25	750800
1998-01-30	43.25	43.25	42.06	42.25	448900
1998-02-02	42.63	44.13	42.31	43.75	435300
1998-02-03	43.56	44.00	43.13	44.00	263100
1998-02-04	43.75	43.94	43.25	43.50	227900
1998-02-05	43.88	44.00	43.00	43.81	378800
1998-02-06	43.13	44.13	43.00	43.31	358500
1998-02-09	43.31	43.94	43.00	43.06	384900
1998-02-10	43.13	45.25	43.06	44.19	468000
1998-02-11	44.19	44.19	43.44	44.13	178500
1998-02-12	44.13	44.56	43.31	44.25	235100
1998-02-13	43.75	44.25	43.63	44.00	193600
1998-02-17	44.19	44.38	43.81	44.06	135400
1998-02-18	43.56	44.69	43.56	44.63	175700
1998-02-19	44.38	45.00	43.81	44.88	366800
1998-02-20	45.00	46.19	44.69	45.88	586200
1998-02-23	45.88	46.25	45.38	45.75	193500
1998-02-24	45.75	46.25	45.19	45.50	243000
1998-02-25	45.50	46.25	45.50	45.81	196800
1998-02-26	45.75	46.44	45.75	46.13	429900
1998-02-27	45.94	46.19	45.44	46.00	343700
1998-03-02	45.63	46.25	45.25	46.25	159300
1998-03-03	46.00	46.00	45.56	45.75	136100
1998-03-04	45.31	46.06	45.13	46.06	213700
1998-03-05	45.81	46.63	45.31	46.38	362300
1998-03-06	46.25	47.75	46.25	47.63	447100
1998-03-09	47.38	48.75	47.31	48.06	365300
1998-03-10	48.06	48.25	47.44	48.06	417100
1998-03-11	47.94	48.00	47.25	47.75	499100
1998-03-12	47.75	47.75	46.81	47.00	380500
1998-03-13	47.00	47.38	45.63	47.13	368100
1998-03-16	47.38	47.44	46.69	46.88	147900
1998-03-17	47.06	47.78	46.94	47.44	167900
1998-03-18	47.31	48.00	47.06	47.81	463700
1998-03-19	47.56	47.69	46.44	46.81	348100
1998-03-20	46.38	47.75	46.38	47.13	588400
1998-03-23	46.88	46.94	45.81	45.88	326300
1998-03-24	45.50	45.88	45.00	45.63	283000
1998-03-25	46.13	46.63	45.88	46.44	405100
1998-03-26	46.63	46.94	46.00	46.63	271000
1998-03-27	46.63	47.19	46.63	47.00	421800
1998-03-30	47.00	47.75	46.81	47.00	326000
1998-03-31	47.00	47.75	47.00	47.13	298200
1998-04-01	47.19	47.38	45.81	47.38	284700
1998-04-02	47.38	47.88	47.00	47.44	219300
1998-04-03	47.31	47.75	46.69	47.13	202200
1998-04-06	47.13	47.63	46.81	47.00	103300
1998-04-07	47.00	47.19	45.50	46.31	148600
1998-04-08	46.19	46.56	45.75	46.00	138400
1998-04-09	46.06	46.13	45.50	45.63	164700
1998-04-13	45.44	45.81	44.56	45.69	213300
1998-04-14	45.44	46.19	45.38	45.94	175800
1998-04-15	45.75	46.38	45.44	45.88	493400
1998-04-16	45.81	45.81	44.75	45.50	360000
1998-04-17	45.75	47.00	45.75	46.81	299700
1998-04-20	47.13	47.31	46.50	47.25	150700
1998-04-21	47.00	47.75	46.81	47.69	345900
1998-04-22	47.44	48.88	47.13	48.50	720700
1998-04-23	48.63	48.88	48.38	48.69	489100
1998-04-24	48.56	49.56	48.44	48.88	779200
1998-04-27	48.38	48.75	47.75	48.00	419200
1998-04-28	48.25	48.38	47.56	48.00	403200
1998-04-29	48.00	48.81	48.00	48.69	240900
1998-04-30	48.69	49.00	48.56	48.94	231400
1998-05-01	49.00	49.94	49.00	49.94	259900
1998-05-04	50.00	50.00	49.56	49.94	145500
1998-05-05	49.88	50.00	49.06	49.88	100000
1998-05-06	49.75	49.75	48.56	49.38	191300
1998-05-07	49.38	49.44	48.75	49.38	223800
1998-05-08	49.19	50.31	49.06	49.19	226900
1998-05-11	49.19	49.75	49.06	49.38	184700
1998-05-12	49.25	50.00	48.38	49.81	181200
1998-05-13	49.69	50.00	49.25	49.81	167200
1998-05-14	49.63	49.94	49.44	49.69	95700
1998-05-15	49.63	49.75	49.19	49.25	142700
1998-05-18	49.25	49.31	48.88	49.06	295300
1998-05-19	49.06	49.06	48.00	49.00	737900
1998-05-20	49.06	49.31	48.00	49.25	213900
1998-05-21	49.38	49.44	48.31	48.75	252000
1998-05-22	48.63	48.63	48.25	48.44	134500
1998-05-26	48.69	49.00	48.19	48.31	200800
1998-05-27	48.31	48.38	47.63	47.81	248000
1998-05-28	47.81	48.56	47.56	48.13	194500
1998-05-29	48.06	48.63	47.63	48.00	182700
1998-06-01	47.75	48.75	47.75	48.25	187200
1998-06-02	48.25	48.50	46.81	47.25	252100
1998-06-03	47.00	47.38	46.56	46.56	368500
1998-06-04	46.56	47.50	46.56	47.06	829200
1998-06-05	47.13	47.44	46.50	47.00	604300
1998-06-08	46.75	47.75	46.69	47.63	160900
1998-06-09	47.63	47.63	46.94	47.38	156000
1998-06-10	47.13	47.94	47.13	47.31	312200
1998-06-11	47.19	47.19	44.56	45.19	601400
1998-06-12	45.44	45.50	44.38	45.00	460700
1998-06-15	44.75	45.19	44.38	44.69	528800
1998-06-16	44.56	45.25	44.38	44.88	461900
1998-06-17	45.00	45.75	44.94	45.19	640000
1998-06-18	45.44	45.75	45.13	45.31	202200
1998-06-19	45.00	45.44	44.25	44.69	385900
1998-06-22	44.56	44.69	43.88	43.88	251500
1998-06-23	43.94	44.44	43.50	43.75	401300
1998-06-24	43.38	43.88	42.81	43.31	271900
1998-06-25	43.44	44.06	42.25	43.19	472200
1998-06-26	42.94	44.31	42.94	43.63	421000
1998-06-29	43.88	44.94	43.75	43.81	458900
1998-06-30	44.00	44.00	43.38	43.44	297800
1998-07-01	43.50	44.38	43.19	43.94	223800
1998-07-02	43.69	44.00	43.00	43.50	274600
1998-07-06	43.50	43.56	42.88	43.13	1394200
1998-07-07	42.88	43.00	42.38	42.94	547600
1998-07-08	42.94	43.00	41.75	42.00	881100
1998-07-09	41.50	41.81	41.13	41.44	641200
1998-07-10	41.19	42.31	41.13	42.31	269100
1998-07-13	42.19	42.25	41.00	41.63	161400
1998-07-14	41.56	41.75	41.13	41.25	194300
1998-07-15	41.25	42.13	41.25	41.75	219300
1998-07-16	41.56	41.94	41.56	41.81	269600
1998-07-17	41.94	41.94	41.50	41.56	186700
1998-07-20	43.50	44.13	42.63	42.63	1395600
1998-07-21	42.69	43.50	42.38	43.19	1074600
1998-07-22	43.19	44.50	43.06	43.81	459400
1998-07-23	43.81	43.94	42.81	43.56	378900
1998-07-24	43.31	43.44	42.63	42.63	361400
1998-07-27	42.25	42.25	41.63	41.75	494000
1998-07-28	41.69	41.94	41.13	41.50	589500
1998-07-29	41.75	42.25	41.38	42.06	139000
1998-07-30	42.06	42.75	42.00	42.56	207400
1998-07-31	42.25	42.50	41.63	42.00	231900
1998-08-03	41.75	42.31	41.75	41.94	428300
1998-08-04	41.88	42.63	41.63	41.75	267600
1998-08-05	42.13	43.44	42.06	42.63	302000
1998-08-06	42.69	42.69	41.75	41.94	343500
1998-08-07	41.88	42.50	41.38	41.38	289700
1998-08-10	41.25	41.69	40.94	41.31	247700
1998-08-11	41.63	41.94	40.81	41.81	284200
1998-08-12	41.81	42.94	41.75	42.44	204000
1998-08-13	42.50	42.81	41.88	41.94	204400
1998-08-14	41.94	42.50	41.69	41.88	149500
1998-08-17	41.75	42.69	41.44	42.31	247400
1998-08-18	42.13	43.31	41.88	43.19	211900
1998-08-19	43.00	43.00	42.06	42.31	154000
1998-08-20	42.50	43.00	42.13	42.94	115700
1998-08-21	42.44	42.44	41.13	41.81	249800
1998-08-24	41.94	42.13	41.06	41.50	194500
1998-08-25	41.75	42.88	41.56	42.25	219300
1998-08-26	41.63	42.13	41.31	41.75	123500
1998-08-27	41.00	41.06	40.19	40.25	263700
1998-08-28	40.25	40.25	38.94	39.94	501900
1998-08-31	39.94	40.63	38.75	38.75	210300
1998-09-01	38.56	39.00	36.69	38.31	526500
1998-09-02	38.13	39.31	37.88	38.06	415800
1998-09-03	37.88	38.13	36.56	37.63	316400
1998-09-04	37.63	39.00	37.56	38.25	256300
1998-09-08	38.88	40.56	38.50	40.50	216100
1998-09-09	40.56	40.56	39.19	39.38	212800
1998-09-10	38.25	38.44	37.06	37.06	362700
1998-09-11	36.56	37.63	35.38	37.38	469800
1998-09-14	37.25	37.88	35.63	35.94	750200
1998-09-15	35.56	36.13	35.44	35.75	480800
1998-09-16	35.50	35.69	34.50	34.88	584100
1998-09-17	33.50	34.31	33.50	34.13	361100
1998-09-18	34.19	34.75	34.00	34.25	492100
1998-09-21	34.25	34.25	33.19	33.50	341200
1998-09-22	33.56	33.94	32.94	33.88	349000
1998-09-23	34.50	35.06	34.06	34.75	593300
1998-09-24	34.88	34.88	33.75	33.94	350400
1998-09-25	34.06	34.19	33.13	33.38	325100
1998-09-28	33.63	33.63	32.94	33.25	294900
1998-09-29	32.25	32.81	32.06	32.81	814200
1998-09-30	32.44	33.94	32.44	33.00	575500
1998-10-01	32.81	34.00	32.81	33.50	479600
1998-10-02	33.69	34.25	33.19	33.31	436000
1998-10-05	33.25	33.56	32.56	33.25	222900
1998-10-06	33.75	34.63	33.00	33.19	281900
1998-10-07	33.31	34.56	32.81	34.06	345700
1998-10-08	33.63	35.00	33.50	34.31	352900
1998-10-09	34.63	34.75	34.00	34.44	155300
1998-10-12	34.94	35.94	34.56	34.88	448400
1998-10-13	34.88	36.06	34.75	35.94	227800
1998-10-14	35.69	37.00	35.50	37.00	248700
1998-10-15	36.56	38.94	36.13	38.69	434000
1998-10-16	39.00	40.25	38.75	40.25	662800
1998-10-19	40.25	41.19	39.63	40.69	400500
1998-10-20	41.13	41.13	38.94	39.63	391400
1998-10-21	39.63	39.63	38.25	39.00	258900
1998-10-22	38.75	39.31	38.44	39.06	191800
1998-10-23	39.06	39.19	37.56	37.94	371000
1998-10-26	38.00	38.00	35.50	35.50	641400
1998-10-27	36.38	37.44	36.31	37.38	378700
1998-10-28	37.38	37.38	36.19	36.63	277800
1998-10-29	37.00	37.31	36.06	37.13	211900
1998-10-30	37.13	37.69	36.94	37.44	333800
1998-11-02	37.63	39.06	37.56	38.31	302100
1998-11-03	39.00	39.88	38.88	39.88	460700
1998-11-04	40.13	40.50	39.25	39.94	357500
1998-11-05	39.69	40.13	39.38	39.94	243000
1998-11-06	39.50	40.31	39.25	40.31	284200
1998-11-09	40.44	40.44	39.69	40.31	331400
1998-11-10	40.06	41.19	40.06	40.75	215400
1998-11-11	40.75	40.81	39.00	39.06	420800
1998-11-12	39.13	39.44	38.94	39.13	192400
1998-11-13	39.38	39.88	39.06	39.56	125900
1998-11-16	40.00	40.50	39.50	40.25	167400
1998-11-17	40.25	40.38	38.75	39.63	245100
1998-11-18	39.63	39.81	38.56	39.75	178200
1998-11-19	39.88	41.19	39.88	41.19	223300
1998-11-20	41.63	42.31	41.38	42.31	351300
1998-11-23	42.75	43.00	42.00	43.00	341400
1998-11-24	43.00	43.38	42.13	42.50	264300
1998-11-25	42.38	42.63	42.06	42.44	151300
1998-11-27	42.19	42.88	41.88	42.00	68100
1998-11-30	42.00	42.69	41.75	41.88	291000
1998-12-01	41.50	42.44	41.50	42.44	178900
1998-12-02	42.06	42.19	41.75	42.06	162300
1998-12-03	42.00	42.50	41.88	42.00	144500
1998-12-04	42.25	42.94	42.00	42.94	187700
1998-12-07	42.75	42.81	42.19	42.69	148200
1998-12-08	42.88	43.00	42.25	43.00	210100
1998-12-09	42.75	43.50	42.13	43.19	192600
1998-12-10	43.25	43.31	42.38	42.63	323800
1998-12-11	42.13	42.13	41.19	41.63	430000
1998-12-14	41.69	41.69	41.19	41.44	480400
1998-12-15	41.44	42.25	41.38	42.25	311300
1998-12-16	42.25	42.25	41.31	42.06	243300
1998-12-17	42.00	42.69	41.56	42.63	224200
1998-12-18	42.56	42.88	42.13	42.88	221300
1998-12-21	42.13	42.44	41.88	42.19	256300
1998-12-22	42.31	42.94	42.06	42.69	224300
1998-12-23	42.81	44.88	42.75	44.63	245000
1998-12-24	44.69	45.00	44.44	44.88	81900
1998-12-28	44.88	44.88	44.13	44.31	118000
1998-12-29	44.06	45.44	44.06	45.25	145000
1998-12-30	45.00	45.25	43.94	43.94	207300
1998-12-31	44.13	45.25	43.75	44.19	252200
1999-01-04	44.44	45.50	44.44	45.06	212200
1999-01-05	44.81	45.44	43.75	43.81	204800
1999-01-06	43.94	43.94	42.56	43.56	309100
1999-01-07	43.00	43.75	42.88	43.25	165000
1999-01-08	43.25	44.38	42.88	44.31	148000
1999-01-11	44.19	44.44	43.06	43.94	205000
1999-01-12	43.69	45.13	43.50	45.13	299400
1999-01-13	44.50	44.69	43.88	44.31	341300
1999-01-14	44.06	44.31	42.88	43.00	250100
1999-01-15	43.25	43.69	43.00	43.44	127500
1999-01-19	43.00	44.19	42.81	44.06	150800
1999-01-20	43.63	44.25	43.56	44.00	153300
1999-01-21	44.00	44.13	43.38	43.69	115000
1999-01-22	43.38	43.44	42.63	43.06	216800
1999-01-25	42.81	43.00	42.00	42.44	180300
1999-01-26	43.50	44.25	43.44	43.63	265500
1999-01-27	43.69	43.75	43.06	43.13	169400
1999-01-28	43.13	44.00	43.13	43.81	188000
1999-01-29	43.94	44.19	43.50	43.63	337700
1999-02-01	43.19	43.38	42.38	43.19	187100
1999-02-02	42.94	42.94	42.06	42.38	165300
1999-02-03	42.44	42.50	41.94	42.50	169500
1999-02-04	42.25	42.44	41.13	41.69	206300
1999-02-05	42.19	42.50	41.31	41.56	178100
1999-02-08	41.56	41.56	40.63	41.13	193500
1999-02-09	40.94	41.69	40.63	41.19	242700
1999-02-10	41.31	42.38	41.25	41.94	149600
1999-02-11	41.69	42.94	41.63	42.25	101000
1999-02-12	42.00	42.25	39.94	41.00	180900
1999-02-16	40.75	41.50	40.31	40.94	266300
1999-02-17	40.75	41.38	40.56	41.00	139700
1999-02-18	40.88	41.13	40.75	41.13	180900
1999-02-19	40.63	41.13	40.63	40.81	137000
1999-02-22	40.63	42.25	40.25	42.19	212100
1999-02-23	42.00	42.13	41.19	41.25	244800
1999-02-24	41.06	41.25	40.06	40.88	171300
1999-02-25	40.50	40.81	39.38	40.81	310800
1999-02-26	40.94	41.31	40.31	41.19	175900
1999-03-01	41.00	41.25	39.56	41.13	213700
1999-03-02	41.19	41.50	40.19	40.25	226500
1999-03-03	40.25	40.69	39.88	40.13	129900
1999-03-04	40.19	41.00	40.00	41.00	176400
1999-03-05	41.06	41.88	41.06	41.81	166300
1999-03-08	41.63	41.94	40.50	40.94	181700
1999-03-09	40.69	40.81	40.31	40.44	160300
1999-03-10	40.31	40.50	40.00	40.13	216300
1999-03-11	40.00	40.44	39.94	40.13	436100
1999-03-12	40.13	40.38	39.44	40.00	367100
1999-03-15	40.00	40.44	39.81	40.00	271900
1999-03-16	39.69	39.81	39.13	39.31	187100
1999-03-17	39.31	39.31	38.63	38.81	173800
1999-03-18	38.56	39.00	38.38	38.88	125000
1999-03-19	39.13	39.38	37.63	37.81	382100
1999-03-22	37.00	37.69	36.25	37.50	503900
1999-03-23	37.13	37.31	35.63	35.88	563200
1999-03-24	34.25	37.63	34.25	37.50	771400
1999-03-25	37.38	37.75	37.00	37.25	245900
1999-03-26	37.13	37.19	36.56	37.06	325200
1999-03-29	37.13	38.50	37.13	38.31	372700
1999-03-30	38.25	39.31	38.00	38.75	644200
1999-03-31	38.63	39.00	37.44	37.56	327600
1999-04-01	37.31	37.50	36.81	37.44	384900
1999-04-05	37.31	37.38	36.38	36.69	164400
1999-04-06	36.38	36.69	35.38	36.31	252500
1999-04-07	36.13	36.94	35.75	35.88	163800
1999-04-08	36.06	36.25	35.31	35.50	187600
1999-04-09	35.50	36.00	34.81	35.00	249100
1999-04-12	35.00	35.63	34.81	35.19	328700
1999-04-13	34.63	35.63	34.50	35.50	264500
1999-04-14	35.38	36.31	35.13	36.06	288600
1999-04-15	36.00	37.31	36.00	36.75	295600
1999-04-16	36.75	37.06	36.25	36.75	185500
1999-04-19	36.75	38.25	36.38	38.13	600400
1999-04-20	38.13	38.44	37.00	37.31	276200
1999-04-21	37.13	37.44	36.38	36.69	283400
1999-04-22	36.81	37.00	36.38	37.00	166600
1999-04-23	37.00	37.75	36.94	37.50	323000
1999-04-26	37.25	38.19	37.13	37.88	120700
1999-04-27	38.13	38.25	37.75	38.13	274700
1999-04-28	38.13	39.81	38.13	39.56	368600
1999-04-29	39.63	40.44	39.00	40.44	438400
1999-04-30	40.31	42.25	39.50	39.50	437000
1999-05-03	39.50	40.94	39.50	40.75	160100
1999-05-04	41.00	41.00	40.00	40.31	234400
1999-05-05	40.31	40.88	40.25	40.63	161100
1999-05-06	40.00	41.06	39.00	41.06	222200
1999-05-07	40.88	41.13	39.88	40.06	125200
1999-05-10	39.81	39.81	38.50	38.50	148100
1999-05-11	38.69	40.31	38.63	39.44	164500
1999-05-12	39.31	39.44	38.88	39.38	196400
1999-05-13	39.19	39.44	38.94	39.31	124400
1999-05-14	38.75	39.56	38.50	39.31	212200
1999-05-17	39.19	40.19	39.13	40.00	222000
1999-05-18	39.50	39.50	38.13	38.56	154100
1999-05-19	38.50	39.25	38.38	38.88	127000
1999-05-20	38.69	39.94	38.69	39.19	144300
1999-05-21	39.19	39.75	39.06	39.31	237400
1999-05-24	39.25	40.06	39.25	39.75	210100
1999-05-25	39.56	40.63	39.38	40.00	369600
1999-05-26	39.50	40.69	39.44	40.19	372300
1999-05-27	40.25	40.56	39.63	40.50	419400
1999-05-28	40.50	41.50	40.38	41.13	296700
1999-06-01	41.25	41.31	40.63	41.31	205700
1999-06-02	41.13	41.94	41.13	41.69	162300
1999-06-03	41.63	41.94	41.00	41.88	152700
1999-06-04	41.81	42.75	41.81	42.75	190500
1999-06-07	43.00	43.00	42.00	42.06	260200
1999-06-08	42.06	42.63	41.88	41.88	149300
1999-06-09	41.88	45.00	41.88	44.44	442700
1999-06-10	43.81	43.94	43.13	43.63	223400
1999-06-11	43.38	44.25	43.38	43.63	145100
1999-06-14	43.88	44.56	43.56	44.50	233600
1999-06-15	44.50	44.88	43.38	44.00	187800
1999-06-16	43.88	44.38	43.81	44.00	221600
1999-06-17	43.75	44.06	43.13	43.63	154800
1999-06-18	42.88	43.25	42.88	43.06	284100
1999-06-21	42.94	43.06	42.69	43.00	200300
1999-06-22	42.75	42.81	42.38	42.44	238600
1999-06-23	42.06	42.06	41.19	41.88	287900
1999-06-24	41.88	42.13	41.44	41.63	296100
1999-06-25	41.69	41.94	41.56	41.56	275000
1999-06-28	41.81	43.31	41.81	42.81	654000
1999-06-29	44.13	44.44	43.69	44.06	340900
1999-06-30	43.81	44.88	43.63	44.00	261500
1999-07-01	44.25	44.31	43.19	43.38	231500
1999-07-02	43.19	43.94	43.06	43.75	288900
1999-07-06	43.75	44.25	43.25	44.06	246500
1999-07-07	43.81	44.88	43.31	44.56	261200
1999-07-08	43.94	44.19	43.63	43.81	274700
1999-07-09	44.00	44.94	43.81	44.75	203100
1999-07-12	44.69	44.88	44.25	44.81	146700
1999-07-13	44.63	45.25	44.56	45.00	194700
1999-07-14	45.00	45.19	44.13	44.25	178100
1999-07-15	44.38	44.44	43.88	43.94	137700
1999-07-16	44.00	44.38	43.75	44.38	231300
1999-07-19	44.44	44.94	44.19	44.94	359700
1999-07-20	44.81	46.50	44.69	46.50	312600
1999-07-21	46.50	48.50	46.44	47.13	520900
1999-07-22	47.13	47.69	46.31	46.69	293300
1999-07-23	46.38	46.94	46.25	46.69	165800
1999-07-26	46.44	46.88	46.19	46.69	156000
1999-07-27	46.44	46.88	45.81	46.19	216200
1999-07-28	45.38	45.94	45.25	45.50	142400
1999-07-29	45.00	45.94	44.63	45.38	144500
1999-07-30	45.38	45.69	45.00	45.31	158400
1999-08-02	45.31	45.31	44.56	45.00	187300
1999-08-03	45.00	45.50	44.63	45.19	152600
1999-08-04	45.19	45.63	44.44	44.56	142300
1999-08-05	44.50	44.94	44.19	44.69	205300
1999-08-06	44.69	44.69	42.63	43.50	367500
1999-08-09	43.50	44.50	43.50	44.44	184200
1999-08-10	44.50	44.69	43.06	43.13	168900
1999-08-11	43.19	43.19	42.50	42.94	326400
1999-08-12	42.94	43.13	42.56	42.56	96700
1999-08-13	43.25	43.25	42.38	42.50	101000
1999-08-16	42.63	42.63	42.06	42.19	92600
1999-08-17	42.19	42.56	42.13	42.50	94300
1999-08-18	42.50	42.63	42.00	42.06	145400
1999-08-19	42.00	42.38	41.81	41.94	127800
1999-08-20	42.13	42.19	41.75	42.13	82800
1999-08-23	42.38	43.00	42.25	42.44	176700
1999-08-24	42.19	42.75	42.00	42.25	162700
1999-08-25	42.25	42.88	42.00	42.75	150300
1999-08-26	42.75	43.25	42.63	42.81	281400
1999-08-27	42.69	43.19	41.31	41.50	214800
1999-08-30	41.75	42.50	41.13	41.19	164400
1999-08-31	41.38	41.88	40.75	40.75	189300
1999-09-01	40.75	41.19	40.50	41.13	105000
1999-09-02	40.94	41.38	40.13	41.38	163500
1999-09-03	41.25	42.56	41.25	42.50	167100
1999-09-07	42.00	42.06	41.63	42.00	137200
1999-09-08	41.75	42.13	41.63	42.00	109600
1999-09-09	42.25	42.44	41.94	42.13	248100
1999-09-10	42.13	42.25	40.75	41.19	244800
1999-09-13	41.00	41.75	41.00	41.38	72900
1999-09-14	41.06	41.06	40.06	40.44	116600
1999-09-15	40.63	40.94	39.88	39.88	152300
1999-09-16	39.69	39.75	38.00	39.13	268900
1999-09-17	39.25	39.81	39.06	39.19	189500
1999-09-20	39.13	39.19	38.69	38.75	112400
1999-09-21	38.50	38.50	37.50	37.88	174300
1999-09-22	37.69	37.69	36.19	36.50	344100
1999-09-23	36.63	36.63	35.63	35.81	206800
1999-09-24	35.69	36.31	35.69	36.06	251300
1999-09-27	36.25	36.38	35.75	36.00	258100
1999-09-28	36.13	36.13	34.44	34.56	369000
1999-09-29	34.56	35.00	34.13	34.25	367900
1999-09-30	34.63	35.00	33.63	34.50	451600
1999-10-01	34.13	35.00	33.81	34.88	306300
1999-10-04	35.25	36.31	35.25	36.06	319100
1999-10-05	36.00	36.13	35.50	35.81	208600
1999-10-06	36.13	37.25	36.13	36.88	359100
1999-10-07	36.88	36.94	36.44	36.56	246100
1999-10-08	36.75	38.00	36.75	37.88	331600
1999-10-11	37.63	37.63	36.81	36.88	161200
1999-10-12	36.94	37.00	35.88	36.06	274800
1999-10-13	36.00	36.63	35.88	36.00	193700
1999-10-14	35.88	36.31	35.50	35.94	199300
1999-10-15	36.19	36.19	34.81	35.06	176700
1999-10-18	34.94	35.56	34.75	35.25	239700
1999-10-19	35.63	36.38	35.25	36.06	350900
1999-10-20	36.00	36.25	35.25	35.50	550600
1999-10-21	35.00	35.44	34.88	35.13	334000
1999-10-22	34.88	35.00	34.06	34.38	567200
1999-10-25	34.38	36.81	34.13	36.50	684700
1999-10-26	36.50	37.13	36.44	36.44	495900
1999-10-27	36.38	36.38	35.81	36.13	497100
1999-10-28	36.13	36.88	35.88	36.88	580900
1999-10-29	36.81	38.63	36.38	38.25	684600
1999-11-01	38.00	38.38	37.31	38.25	201300
1999-11-02	38.50	38.50	37.31	37.38	253000
1999-11-03	37.31	37.31	36.81	37.00	246500
1999-11-04	37.00	37.44	36.75	37.19	226900
1999-11-05	37.19	37.88	37.19	37.50	196100
1999-11-08	37.56	37.63	36.63	37.44	222900
1999-11-09	37.25	37.38	36.25	36.63	168500
1999-11-10	36.13	37.88	36.13	37.63	185900
1999-11-11	37.63	39.25	37.63	38.13	374700
1999-11-12	38.13	38.56	37.50	37.63	157400
1999-11-15	37.13	38.00	36.50	37.94	249200
1999-11-16	37.94	38.31	37.63	38.25	226200
1999-11-17	38.13	38.56	37.81	38.31	261800
1999-11-18	38.31	39.13	38.13	38.56	245400
1999-11-19	38.38	39.00	38.31	38.94	274500
1999-11-22	38.63	38.63	37.63	38.31	220200
1999-11-23	38.06	38.19	37.44	37.88	246800
1999-11-24	37.56	38.00	37.56	37.94	194100
1999-11-26	37.94	37.94	37.50	37.75	78800
1999-11-29	37.75	37.75	36.44	37.06	209600
1999-11-30	36.81	37.50	36.75	36.81	178600
1999-12-01	36.63	37.69	36.50	36.81	210700
1999-12-02	36.63	37.25	36.56	37.06	122800
1999-12-03	37.06	38.38	37.06	38.38	134500
1999-12-06	38.00	38.19	37.31	37.56	148400
1999-12-07	37.00	37.88	36.44	37.63	229100
1999-12-08	37.38	37.44	35.81	35.81	145300
1999-12-09	36.06	36.06	35.13	35.63	194200
1999-12-10	35.63	36.75	35.00	35.31	273700
1999-12-13	35.38	35.69	34.94	35.13	245000
1999-12-14	34.88	35.44	34.56	34.94	274400
1999-12-15	34.69	37.31	34.56	36.25	360400
1999-12-16	35.63	36.13	35.31	35.56	254000
1999-12-17	35.50	36.81	35.25	36.81	491000
1999-12-20	36.13	36.50	35.38	36.25	289100
1999-12-21	36.00	36.38	34.94	36.13	631800
1999-12-22	36.25	36.50	35.50	36.19	278900
1999-12-23	36.19	36.38	35.75	36.00	288300
1999-12-27	34.25	36.75	34.25	36.25	279600
1999-12-28	36.50	36.88	35.63	36.63	263300
1999-12-29	37.44	37.44	36.00	36.75	186300
1999-12-30	36.75	37.88	36.50	37.50	192800
1999-12-31	37.75	38.00	36.69	37.63	116600
2000-01-03	37.63	37.94	35.00	35.56	312300
2000-01-04	35.00	35.50	34.56	35.13	318300
2000-01-05	34.88	35.75	34.56	35.44	255400
2000-01-06	35.13	37.13	35.00	36.25	212700
2000-01-07	36.50	37.63	36.38	37.31	153000
2000-01-10	36.75	36.88	35.75	36.38	185400
2000-01-11	36.25	36.81	35.81	36.44	140500
2000-01-12	36.69	37.25	36.00	36.31	183400
2000-01-13	36.25	37.56	36.25	36.94	209400
2000-01-14	36.38	37.25	36.06	36.94	406000
2000-01-18	36.00	36.75	35.75	36.44	185100
2000-01-19	36.31	37.06	36.22	36.69	248300
2000-01-20	36.69	37.06	36.56	36.81	236200
2000-01-21	37.50	37.50	36.56	36.63	246300
2000-01-24	36.38	36.56	35.81	35.81	283600
2000-01-25	35.56	36.19	34.88	35.63	404600
2000-01-26	35.63	36.25	34.75	36.19	245600
2000-01-27	35.75	36.38	35.38	36.06	154900
2000-01-28	36.06	36.19	34.69	35.88	425100
2000-01-31	35.88	36.13	35.50	35.69	206000
2000-02-01	35.44	35.63	35.00	35.44	169500
2000-02-02	35.38	35.63	35.00	35.31	269300
2000-02-03	35.00	36.31	35.00	36.19	320200
2000-02-04	36.19	36.19	35.44	35.50	224700
2000-02-07	35.25	35.50	34.88	35.00	317700
2000-02-08	34.00	34.56	33.50	34.56	326900
2000-02-09	33.88	33.88	32.25	33.31	510600
2000-02-10	33.31	33.75	32.75	33.50	274700
2000-02-11	33.00	33.75	31.56	32.56	374900
2000-02-14	32.00	32.44	31.31	32.44	274300
2000-02-15	32.25	33.88	32.13	33.50	276800
2000-02-16	33.50	33.50	32.19	33.13	204100
2000-02-17	33.38	33.50	31.75	32.38	257600
2000-02-18	32.00	32.00	31.50	31.75	196700
2000-02-22	31.31	32.44	31.13	31.69	375700
2000-02-23	31.75	31.75	30.25	30.31	381100
2000-02-24	30.38	30.38	29.31	30.25	780100
2000-02-25	29.94	30.25	29.25	29.75	224200
2000-02-28	29.75	30.19	29.69	29.81	476900
2000-02-29	29.56	30.63	29.19	30.00	471200
2000-03-01	30.25	30.25	29.56	29.94	296700
2000-03-02	30.19	30.19	29.00	29.31	5187800
2000-03-03	29.25	32.00	28.81	30.00	1271000
2000-03-06	30.38	30.38	28.75	29.88	469300
2000-03-07	29.88	30.44	28.81	29.13	646000
2000-03-08	29.13	30.69	29.13	29.88	438400
2000-03-09	30.06	31.63	30.06	30.75	502100
2000-03-10	30.38	31.63	29.38	31.25	473100
2000-03-13	31.00	31.38	30.50	31.00	396700
2000-03-14	31.00	31.25	30.56	31.13	223400
2000-03-15	31.94	34.19	31.00	33.81	426500
2000-03-16	33.50	35.50	32.88	35.38	517700
2000-03-17	35.44	35.44	34.50	35.00	368500
2000-03-20	35.00	35.00	34.19	34.44	395800
2000-03-21	34.69	35.13	34.00	34.81	256800
2000-03-22	34.13	34.25	33.19	33.44	283400
2000-03-23	33.25	34.75	33.19	34.25	158200
2000-03-24	34.00	34.50	33.81	34.19	219100
2000-03-27	33.94	34.00	32.94	32.94	202500
2000-03-28	33.06	33.88	32.69	32.69	185800
2000-03-29	32.94	33.94	32.94	33.69	202400
2000-03-30	33.69	35.06	33.38	33.81	366100
2000-03-31	34.00	35.50	33.63	35.06	176900
2000-04-03	35.00	36.38	34.75	35.81	260900
2000-04-04	35.56	36.88	34.69	35.69	304100
2000-04-05	35.75	36.44	34.88	35.19	181400
2000-04-06	34.50	35.19	34.38	34.81	215900
2000-04-07	34.75	35.31	34.50	34.81	199100
2000-04-10	34.63	35.69	34.63	35.38	129900
2000-04-11	36.00	36.75	36.00	36.69	212000
2000-04-12	36.44	37.81	36.25	36.31	267200
2000-04-13	36.44	37.38	36.44	36.94	167300
2000-04-14	36.25	36.69	34.63	34.94	272700
2000-04-17	35.06	36.63	34.25	36.44	300000
2000-04-18	36.25	36.25	34.13	35.25	217700
2000-04-19	35.00	35.00	34.19	34.38	183500
2000-04-20	35.00	35.38	34.00	34.75	230700
2000-04-24	35.00	35.38	34.81	35.25	154600
2000-04-25	35.06	36.13	34.56	36.00	123300
2000-04-26	36.25	36.50	34.88	35.19	181500
2000-04-27	37.00	37.00	34.44	34.75	202500
2000-04-28	34.25	34.69	33.56	34.44	253300
2000-05-01	33.88	34.75	33.50	34.56	181200
2000-05-02	34.31	34.50	33.63	34.31	203200
2000-05-03	34.06	34.13	33.50	33.94	431100
2000-05-04	33.94	34.31	33.81	33.81	124900
2000-05-05	33.81	34.13	33.44	33.63	258800
2000-05-08	33.75	34.00	33.31	33.88	158300
2000-05-09	34.00	34.25	33.63	34.00	372900
2000-05-10	33.94	34.31	33.63	33.88	259600
2000-05-11	33.94	34.00	33.50	33.69	213500
2000-05-12	33.69	33.81	33.00	33.63	155700
2000-05-15	33.38	33.81	32.25	32.50	431900
2000-05-16	32.75	33.44	32.19	33.06	307400
2000-05-17	32.81	33.06	32.44	32.81	160100
2000-05-18	32.31	32.94	32.00	32.19	236600
2000-05-19	32.19	33.31	31.75	32.94	218300
2000-05-22	33.75	34.19	33.25	33.53	351500
2000-05-23	33.00	33.75	32.25	32.75	315300
2000-05-24	32.88	34.25	32.19	33.66	341700
2000-05-25	33.81	33.81	32.59	33.16	323900
2000-05-26	33.25	34.25	32.81	33.53	258500
2000-05-30	33.44	34.63	32.88	34.13	466400
2000-05-31	33.88	34.19	33.44	34.00	282000
2000-06-01	33.75	34.44	33.69	34.31	386900
2000-06-02	34.06	34.50	33.81	34.19	335100
2000-06-05	34.13	34.19	33.06	33.63	249700
2000-06-06	33.56	34.19	33.06	34.00	291900
2000-06-07	33.88	34.19	33.69	33.88	200500
2000-06-08	33.63	34.19	32.94	33.88	257600
2000-06-09	33.63	34.00	33.38	33.88	198300
2000-06-12	33.75	34.19	33.69	33.69	235900
2000-06-13	33.81	34.13	33.63	33.75	321600
2000-06-14	33.56	34.31	33.56	34.25	258700
2000-06-15	34.50	34.50	31.06	32.00	1150800
2000-06-16	32.00	32.38	31.75	32.00	671700
2000-06-19	31.88	32.06	31.38	31.69	340300
2000-06-20	31.38	31.38	30.81	30.88	368300
2000-06-21	31.50	31.50	30.44	30.50	320900
2000-06-22	30.06	30.56	29.63	30.38	366600
2000-06-23	29.88	30.00	28.88	29.19	599100
2000-06-26	29.19	29.31	28.81	29.00	463900
2000-06-27	29.50	30.31	29.25	29.81	399000
2000-06-28	29.75	30.56	28.94	29.91	421200
2000-06-29	29.13	30.69	29.13	30.56	313100
2000-06-30	30.19	31.13	30.00	30.19	419300
2000-07-03	30.00	30.94	29.63	30.75	121000
2000-07-05	29.25	29.88	29.25	29.69	237800
2000-07-06	29.81	29.81	28.94	29.00	218200
2000-07-07	29.44	29.50	28.75	29.13	146800
2000-07-10	29.19	29.75	29.06	29.44	151600
2000-07-11	29.06	29.50	28.75	29.44	227700
2000-07-12	29.25	29.44	28.38	28.81	304800
2000-07-13	28.81	29.56	28.50	29.13	236700
2000-07-14	29.38	29.69	28.88	29.31	190700
2000-07-17	28.75	28.75	28.13	28.16	278300
2000-07-18	28.63	28.94	28.31	28.56	427700
2000-07-19	28.50	28.50	27.75	28.19	1146200
2000-07-20	28.50	28.75	27.38	27.63	250200
2000-07-21	27.38	27.69	27.19	27.31	223300
2000-07-24	27.06	27.44	26.81	27.25	195100
2000-07-25	27.25	28.19	27.13	27.63	225800
2000-07-26	27.56	27.69	27.00	27.00	331400
2000-07-27	27.38	27.69	26.38	26.75	323600
2000-07-28	26.31	27.00	26.31	27.00	422000
2000-07-31	27.00	27.19	26.56	26.75	188900
2000-08-01	26.75	27.19	26.25	27.06	172600
2000-08-02	26.63	26.75	26.25	26.56	399100
2000-08-03	26.81	26.88	26.25	26.31	260800
2000-08-04	26.63	26.63	26.13	26.44	168900
2000-08-07	26.25	26.44	26.00	26.13	196300
2000-08-08	25.75	26.63	25.69	26.25	758500
2000-08-09	26.25	26.56	26.00	26.00	245700
2000-08-10	26.06	26.31	25.81	25.94	192600
2000-08-11	26.00	26.31	25.81	26.19	712900
2000-08-14	26.31	26.31	25.69	25.88	152900
2000-08-15	25.94	26.00	25.56	25.63	186300
2000-08-16	25.88	25.88	25.38	25.50	363200
2000-08-17	26.00	26.00	25.69	25.75	350800
2000-08-18	25.50	26.06	25.50	25.94	216800
2000-08-21	26.00	26.00	25.56	25.94	267600
2000-08-22	26.00	26.13	25.69	26.00	328500
2000-08-23	26.06	26.44	25.81	26.25	408200
2000-08-24	26.25	26.31	25.75	25.88	317300
2000-08-25	26.13	26.25	25.81	26.00	205200
2000-08-28	26.00	26.25	25.75	26.00	271100
2000-08-29	26.00	26.00	25.63	26.00	309000
2000-08-30	25.88	26.06	25.50	26.00	273400
2000-08-31	26.00	26.31	25.75	25.75	642000
2000-09-01	25.75	25.75	25.25	25.50	168900
2000-09-05	25.69	25.94	25.56	25.75	237200
2000-09-06	25.63	25.88	25.38	25.50	252400
2000-09-07	25.63	25.63	24.88	24.94	334600
2000-09-08	25.00	25.25	24.75	24.94	293400
2000-09-11	25.00	25.19	24.88	25.06	318000
2000-09-12	25.31	25.44	24.94	25.28	297400
2000-09-13	25.06	25.63	25.06	25.34	241900
2000-09-14	25.38	25.56	23.31	23.63	664700
2000-09-15	23.06	24.13	22.88	23.63	708900
2000-09-18	23.63	23.81	23.00	23.56	336200
2000-09-19	23.69	23.69	23.06	23.25	193800
2000-09-20	23.25	23.50	22.75	23.31	309400
2000-09-21	23.13	23.75	23.00	23.25	439800
2000-09-22	22.81	23.56	22.81	23.56	340100
2000-09-25	23.81	24.25	20.13	23.56	1371300
2000-09-26	19.75	20.00	17.44	17.44	2975900
2000-09-27	17.69	18.38	17.38	17.63	1502800
2000-09-28	17.63	18.63	17.44	18.44	913200
2000-09-29	18.63	18.75	17.94	18.25	972100
2000-10-02	18.44	18.50	17.81	17.88	462100
2000-10-03	17.88	18.19	17.63	18.00	827200
2000-10-04	18.19	19.25	18.06	18.50	520000
2000-10-05	18.50	18.81	18.00	18.13	587000
2000-10-06	18.13	18.38	17.94	18.25	299300
2000-10-09	18.44	18.69	18.00	18.44	226800
2000-10-10	18.63	18.63	18.31	18.50	526800
2000-10-11	18.50	19.25	18.19	18.38	408800
2000-10-12	18.31	18.31	17.56	18.06	466300
2000-10-13	18.06	18.06	17.38	17.56	360600
2000-10-16	17.56	17.56	16.94	16.94	821900
2000-10-17	16.94	16.94	15.44	16.25	891500
2000-10-18	16.25	17.00	16.13	16.63	576900
2000-10-19	16.50	16.63	16.00	16.25	413100
2000-10-20	16.00	16.06	15.63	15.75	523100
2000-10-23	16.00	16.13	15.63	15.75	634400
2000-10-24	15.75	15.94	15.50	15.69	883400
2000-10-25	15.69	15.81	14.69	15.13	837700
2000-10-26	15.31	15.38	14.75	15.13	526900
2000-10-27	14.94	15.81	14.88	15.69	465000
2000-10-30	15.69	17.19	15.56	16.88	696500
2000-10-31	17.00	17.19	16.50	16.75	1132500
2000-11-01	16.81	17.00	16.31	16.69	406500
2000-11-02	16.81	17.00	16.00	16.56	362300
2000-11-03	16.56	16.94	16.38	16.44	255600
2000-11-06	16.69	17.25	16.56	16.88	507500
2000-11-07	16.88	17.13	16.75	16.88	230800
2000-11-08	16.94	17.44	16.63	17.19	270100
2000-11-09	17.69	17.69	16.88	17.44	557600
2000-11-10	17.19	17.88	17.19	17.69	749100
2000-11-13	17.56	18.00	17.56	17.94	535400
2000-11-14	17.94	18.00	17.69	17.94	365600
2000-11-15	17.94	18.50	17.88	18.31	509800
2000-11-16	18.44	18.75	18.06	18.44	397000
2000-11-17	18.69	19.06	18.56	18.81	387100
2000-11-20	18.69	18.94	18.13	18.44	563000
2000-11-21	18.19	18.88	18.19	18.88	438300
2000-11-22	18.94	18.94	18.50	18.50	258900
2000-11-24	18.75	18.81	18.50	18.75	125100
2000-11-27	18.50	18.56	18.13	18.19	273100
2000-11-28	18.38	18.69	18.19	18.69	253400
2000-11-29	18.56	18.94	18.44	18.88	164100
2000-11-30	19.00	19.25	18.31	18.69	208400
2000-12-01	18.94	19.94	18.75	19.88	431200
2000-12-04	19.63	20.50	19.63	19.88	456100
2000-12-05	19.94	20.19	19.88	20.06	515700
2000-12-06	20.13	20.25	19.31	19.56	509700
2000-12-07	19.75	20.00	19.50	19.81	271500
2000-12-08	19.94	20.31	19.56	20.19	256300
2000-12-11	20.75	20.75	19.88	20.06	286400
2000-12-12	20.31	20.50	19.44	19.56	431500
2000-12-13	19.63	19.81	19.38	19.63	410400
2000-12-14	19.75	19.88	19.00	19.69	430200
2000-12-15	19.19	19.19	18.13	18.13	1032200
2000-12-18	18.75	19.25	18.56	19.13	397100
2000-12-19	19.38	19.63	18.63	19.13	330400
2000-12-20	19.19	19.44	18.25	18.63	547600
2000-12-21	18.63	19.38	18.50	19.31	380000
2000-12-22	19.19	19.88	18.88	19.75	428900
2000-12-26	19.63	19.94	19.63	19.88	270400
2000-12-27	19.81	20.13	19.75	20.06	511700
2000-12-28	20.06	20.75	19.75	20.75	534400
2000-12-29	20.63	20.81	20.13	20.31	505600
2001-01-02	20.25	20.31	20.00	20.25	550500
2001-01-03	20.38	21.31	20.31	20.38	497300
2001-01-04	20.56	21.19	20.31	20.75	445500
2001-01-05	20.63	21.25	20.50	21.06	241800
2001-01-08	21.00	21.69	21.00	21.50	425600
2001-01-09	21.56	21.63	21.31	21.38	601000
2001-01-10	21.25	21.56	21.19	21.44	379100
2001-01-11	21.63	21.63	21.19	21.50	345200
2001-01-12	21.63	21.94	21.19	21.75	208900
2001-01-16	21.56	22.19	21.56	22.06	245600
2001-01-17	22.31	22.50	21.94	22.00	316800
2001-01-18	22.25	22.31	21.88	22.06	326700
2001-01-19	22.13	22.19	21.75	22.06	527100
2001-01-22	21.88	22.31	21.75	22.00	420700
2001-01-23	22.00	22.06	21.88	22.00	514700
2001-01-24	21.88	21.94	21.63	21.81	379600
2001-01-25	21.81	21.81	21.50	21.50	209300
2001-01-26	21.25	21.50	21.13	21.25	257000
2001-01-29	20.80	21.50	20.50	21.29	392300
2001-01-30	21.25	21.58	21.14	21.56	253800
2001-01-31	21.31	22.10	21.30	22.07	627500
2001-02-01	22.09	22.40	22.00	22.26	335700
2001-02-02	22.49	22.49	21.95	22.01	307800
2001-02-05	21.90	22.18	21.89	22.00	452900
2001-02-06	22.00	22.39	21.99	22.23	196300
2001-02-07	22.00	22.45	22.00	22.27	164700
2001-02-08	22.40	22.45	22.13	22.35	292700
2001-02-09	22.40	22.45	21.71	21.86	217600
2001-02-12	21.55	22.00	21.55	21.88	625300
2001-02-13	21.90	22.36	21.80	22.20	444900
2001-02-14	22.20	22.42	21.60	21.61	344200
2001-02-15	21.65	21.70	21.20	21.58	450000
2001-02-16	22.00	22.05	21.67	21.70	608700
2001-02-20	22.40	22.76	22.30	22.54	555800
2001-02-21	22.50	22.53	22.04	22.11	377400
2001-02-22	22.05	22.40	21.55	21.60	381600
2001-02-23	21.45	21.70	21.00	21.23	313000
2001-02-26	21.48	21.58	21.18	21.38	327800
2001-02-27	21.39	21.75	21.33	21.35	339100
2001-02-28	21.45	21.73	19.75	20.21	836900
2001-03-01	20.25	20.87	20.20	20.73	538400
2001-03-02	20.74	20.95	20.48	20.77	505000
2001-03-05	20.52	21.10	20.45	21.07	365300
2001-03-06	21.00	21.21	20.90	21.15	382900
2001-03-07	21.25	21.45	21.21	21.34	328100
2001-03-08	21.30	22.17	21.30	22.07	516000
2001-03-09	21.90	22.17	21.82	21.95	331600
2001-03-12	22.05	22.08	21.40	21.40	244700
2001-03-13	21.40	21.50	20.87	21.03	318200
2001-03-14	20.25	20.85	20.25	20.75	326400
2001-03-15	20.75	21.05	19.87	20.49	1799900
2001-03-16	20.25	20.75	19.87	20.54	2465400
2001-03-19	20.70	21.81	20.70	21.49	629600
2001-03-20	21.24	22.10	21.01	21.80	551000
2001-03-21	21.80	21.80	21.45	21.50	486800
2001-03-22	21.25	21.71	20.70	20.98	1023600
2001-03-23	20.80	21.32	20.76	21.31	473200
2001-03-26	21.31	21.63	21.23	21.30	453100
2001-03-27	21.31	21.45	21.00	21.30	387300
2001-03-28	21.30	21.30	20.76	20.80	1162400
2001-03-29	20.80	21.64	20.75	21.64	607300
2001-03-30	21.39	22.25	21.01	22.06	377100
2001-04-02	22.05	22.46	21.72	21.84	511000
2001-04-03	21.55	21.90	21.25	21.25	365000
2001-04-04	21.50	22.24	21.45	22.06	363000
2001-04-05	22.06	22.56	22.06	22.53	534700
2001-04-06	22.50	22.73	21.51	22.28	620700
2001-04-09	22.05	22.73	22.05	22.39	387800
2001-04-10	22.50	23.24	22.50	23.16	602500
2001-04-11	23.16	23.16	22.50	22.61	353900
2001-04-12	22.74	22.90	22.40	22.60	408100
2001-04-16	22.10	22.80	22.10	22.44	731500
2001-04-17	22.69	22.89	22.36	22.49	656200
2001-04-18	22.60	23.26	22.40	23.19	358700
2001-04-19	23.19	23.19	22.53	23.01	501200
2001-04-20	22.75	23.00	22.43	22.45	437300
2001-04-23	22.50	22.59	21.88	21.90	349500
2001-04-24	22.00	22.00	21.38	21.65	561200
2001-04-25	21.55	21.87	21.52	21.87	267000
2001-04-26	22.00	22.85	21.74	22.71	332700
2001-04-27	23.60	23.60	22.81	23.53	1006400
2001-04-30	23.25	25.03	23.23	24.72	1057600
2001-05-01	24.80	24.80	24.58	24.61	604700
2001-05-02	24.60	24.90	24.55	24.80	733000
2001-05-03	24.65	24.65	24.15	24.50	1010900
2001-05-04	24.45	24.99	24.15	24.98	220300
2001-05-07	24.97	25.29	24.95	25.00	333900
2001-05-08	24.90	25.25	24.45	25.20	576000
2001-05-09	25.25	25.56	25.24	25.56	344500
2001-05-10	26.50	27.05	26.35	27.00	1140000
2001-05-11	26.90	27.15	26.33	26.47	356700
2001-05-14	26.45	27.00	26.00	26.18	346000
2001-05-15	26.20	26.20	25.80	25.87	527200
2001-05-16	25.80	27.15	25.76	27.10	520400
2001-05-17	27.35	27.75	27.15	27.72	543600
2001-05-18	27.72	27.87	27.39	27.44	229200
2001-05-21	27.44	28.20	27.43	28.09	357300
2001-05-22	28.05	28.05	27.40	27.54	291200
2001-05-23	27.40	27.50	27.13	27.33	311500
2001-05-24	27.30	27.39	26.40	26.76	592600
2001-05-25	27.10	27.10	26.54	26.61	435500
2001-05-29	26.74	26.82	26.49	26.64	520500
2001-05-30	26.60	26.90	26.58	26.58	225500
2001-05-31	26.45	26.61	26.17	26.25	714800
2001-06-01	26.40	26.40	25.97	26.08	451400
2001-06-04	26.08	26.20	25.90	26.09	372100
2001-06-05	26.25	26.70	25.90	26.54	269500
2001-06-06	27.25	27.25	26.45	26.52	689900
2001-06-07	26.85	27.00	26.53	26.75	176600
2001-06-08	26.90	26.95	26.62	26.84	164100
2001-06-11	26.50	26.65	26.39	26.50	177200
2001-06-12	26.25	26.53	26.25	26.46	293300
2001-06-13	26.47	26.70	26.44	26.52	133000
2001-06-14	26.52	26.52	25.62	25.82	242300
2001-06-15	26.20	26.20	25.75	25.85	457800
2001-06-18	25.85	25.98	25.50	25.55	300600
2001-06-19	25.50	25.55	25.28	25.35	394000
2001-06-20	25.53	25.71	25.40	25.43	221300
2001-06-21	25.50	25.65	25.20	25.49	520900
2001-06-22	25.35	25.39	25.00	25.15	244300
2001-06-25	25.15	25.16	24.39	24.45	403700
2001-06-26	24.45	24.86	24.35	24.63	398000
2001-06-27	24.75	25.00	24.75	24.96	176500
2001-06-28	24.90	25.31	24.90	25.00	283600
2001-06-29	25.20	25.85	25.09	25.13	592500
2001-07-02	25.50	26.02	25.45	25.91	360100
2001-07-03	25.90	26.05	25.52	25.97	264700
2001-07-05	25.96	25.98	25.53	25.54	236000
2001-07-06	25.30	25.74	24.97	25.01	347300
2001-07-09	25.20	25.75	25.11	25.57	280800
2001-07-10	25.50	25.73	25.42	25.45	185400
2001-07-11	25.40	26.06	25.40	25.80	209000
2001-07-12	26.50	26.62	25.76	26.00	427600
2001-07-13	25.97	26.06	25.80	26.02	322000
2001-07-16	26.10	26.25	25.91	26.03	332400
2001-07-17	26.03	26.50	26.03	26.11	187300
2001-07-18	26.11	27.24	26.11	27.24	461500
2001-07-19	27.45	28.35	27.40	28.00	480100
2001-07-20	28.00	28.16	27.72	28.00	272700
2001-07-23	28.15	28.20	27.50	28.12	414000
2001-07-24	28.00	28.55	27.72	28.14	665500
2001-07-25	28.14	28.20	27.92	27.99	396400
2001-07-26	27.75	28.35	26.96	27.94	602700
2001-07-27	28.00	28.20	27.74	27.84	247900
2001-07-30	27.80	28.61	27.50	28.53	201400
2001-07-31	28.60	29.48	28.60	29.13	490100
2001-08-01	29.13	29.34	28.84	29.13	521900
2001-08-02	29.13	29.99	29.12	29.91	524000
2001-08-03	29.91	29.93	28.80	29.36	384700
2001-08-06	29.60	29.60	29.41	29.51	285900
2001-08-07	29.51	30.00	29.51	29.98	438200
2001-08-08	29.98	30.10	29.46	29.47	444400
2001-08-09	29.47	29.48	28.93	29.06	259500
2001-08-10	29.05	29.19	28.45	28.88	442500
2001-08-13	28.95	29.20	28.77	29.15	425000
2001-08-14	29.10	29.26	28.99	29.16	424100
2001-08-15	29.25	29.60	29.05	29.58	312600
2001-08-16	29.70	31.42	29.51	31.26	1151600
2001-08-17	30.90	31.55	30.80	31.10	488700
2001-08-20	31.10	31.15	30.70	31.10	318100
2001-08-21	31.23	31.23	30.99	31.15	267600
2001-08-22	31.16	31.60	30.81	31.33	307800
2001-08-23	31.33	31.60	31.06	31.07	265200
2001-08-24	31.07	31.11	30.76	30.85	515600
2001-08-27	30.86	31.02	30.65	30.70	343000
2001-08-28	30.71	30.71	30.30	30.49	247900
2001-08-29	30.50	30.50	29.92	30.25	265900
2001-08-30	30.40	30.49	30.07	30.23	339800
2001-08-31	30.10	30.30	30.00	30.15	278500
2001-09-04	30.16	30.50	30.15	30.15	326800
2001-09-05	29.90	30.14	29.00	30.11	707800
2001-09-06	29.71	30.00	29.68	29.96	282500
2001-09-07	29.70	29.70	29.41	29.50	379400
2001-09-10	29.25	29.52	29.00	29.13	263300
2001-09-17	27.10	28.62	27.04	28.62	335500
2001-09-18	28.20	28.20	27.42	28.16	513900
2001-09-19	28.16	28.24	26.60	27.20	669300
2001-09-20	27.20	27.20	26.75	27.01	403600
2001-09-21	26.00	26.30	25.20	25.52	632900
2001-09-24	25.50	26.05	25.43	25.43	645200
2001-09-25	27.35	27.35	26.00	27.21	732300
2001-09-26	27.35	27.90	26.80	27.10	524600
2001-09-27	26.86	27.28	26.57	27.21	502800
2001-09-28	27.30	27.80	27.30	27.69	560100
2001-10-01	27.55	27.68	27.20	27.53	416100
2001-10-02	27.50	27.99	27.40	27.93	382000
2001-10-03	26.45	26.75	24.66	25.62	3018600
2001-10-04	25.63	25.63	24.10	25.44	1661500
2001-10-05	25.45	26.84	25.38	26.80	695100
2001-10-08	26.55	26.70	26.13	26.31	299800
2001-10-09	26.26	26.96	26.24	26.64	442000
2001-10-10	26.50	27.40	26.45	27.15	323400
2001-10-11	27.05	27.69	27.05	27.30	455800
2001-10-12	27.25	27.25	26.50	27.02	327200
2001-10-15	27.15	27.16	26.50	26.80	325400
2001-10-16	27.05	27.15	26.59	26.93	311300
2001-10-17	27.00	27.25	26.75	26.92	434200
2001-10-18	26.92	27.26	26.80	27.16	223600
2001-10-19	27.17	27.95	27.10	27.91	606200
2001-10-22	27.75	28.10	27.70	28.03	575800
2001-10-23	28.35	28.45	27.40	27.87	457500
2001-10-24	27.88	27.88	26.87	27.32	327100
2001-10-25	27.20	28.00	27.15	28.00	684700
2001-10-26	28.00	28.20	27.65	28.14	436100
2001-10-29	28.10	28.49	27.89	28.20	412100
2001-10-30	28.20	28.20	27.50	28.08	396600
2001-10-31	28.10	28.90	27.80	28.51	553800
2001-11-01	28.52	29.00	28.25	29.00	297000
2001-11-02	28.80	29.10	28.60	28.92	420700
2001-11-05	29.75	29.75	29.00	29.28	788200
2001-11-06	29.00	29.65	28.91	29.64	331100
2001-11-07	29.80	29.80	29.37	29.46	499900
2001-11-08	29.65	29.70	28.90	29.47	455600
2001-11-09	29.30	29.52	29.13	29.50	351000
2001-11-12	29.51	29.51	29.00	29.40	306200
2001-11-13	29.50	29.90	29.40	29.64	283400
2001-11-14	29.69	30.65	29.69	30.45	525900
2001-11-15	30.36	30.99	30.25	30.60	575600
2001-11-16	30.95	30.95	30.35	30.51	349600
2001-11-19	30.30	30.87	30.30	30.87	425800
2001-11-20	30.85	30.90	30.65	30.75	281500
2001-11-21	30.60	30.79	30.39	30.74	417400
2001-11-23	30.69	31.12	30.65	31.10	117500
2001-11-26	30.99	30.99	30.70	30.76	336100
2001-11-27	30.70	30.74	30.20	30.44	259800
2001-11-28	30.40	30.73	30.10	30.51	158100
2001-11-29	30.51	30.51	30.10	30.44	138300
2001-11-30	30.20	30.80	30.20	30.65	295300
2001-12-03	30.10	30.35	29.83	30.19	300600
2001-12-04	30.20	30.36	30.01	30.36	165700
2001-12-05	30.36	31.69	30.36	31.45	450300
2001-12-06	31.35	31.35	30.51	30.86	270000
2001-12-07	30.87	30.87	29.99	30.24	251400
2001-12-10	30.10	30.30	29.82	30.05	315200
2001-12-11	29.95	30.27	29.60	29.92	310100
2001-12-12	30.00	30.15	29.72	29.81	201300
2001-12-13	29.70	29.99	29.50	29.60	253000
2001-12-14	29.60	29.95	29.50	29.70	186400
2001-12-17	29.45	30.19	29.41	30.06	320900
2001-12-18	29.90	30.75	29.90	30.55	224900
2001-12-19	30.56	31.00	30.25	30.77	223600
2001-12-20	30.47	30.58	30.21	30.30	212800
2001-12-21	30.45	30.45	29.79	29.99	387000
2001-12-24	29.85	30.20	29.85	30.12	69300
2001-12-26	30.02	30.46	30.00	30.19	162600
2001-12-27	30.40	30.40	29.87	29.95	170900
2001-12-28	29.80	30.01	29.70	29.86	201400
2001-12-31	29.95	30.00	29.62	29.71	214600
2002-01-02	29.85	29.85	28.87	29.55	425800
2002-01-03	29.40	29.57	28.89	29.18	441100
2002-01-04	29.19	29.50	29.19	29.45	298200
2002-01-07	29.50	29.65	28.85	29.04	269400
2002-01-08	28.94	28.98	28.60	28.84	295900
2002-01-09	28.85	29.18	28.75	28.87	203200
2002-01-10	28.90	28.90	28.37	28.37	349700
2002-01-11	28.40	28.82	28.35	28.48	351600
2002-01-14	28.20	28.34	27.40	27.42	499000
2002-01-15	27.42	28.39	27.33	28.33	578100
2002-01-16	28.33	28.73	28.13	28.30	346000
2002-01-17	28.25	28.33	27.71	28.24	462500
2002-01-18	28.24	28.60	28.20	28.26	411100
2002-01-22	28.45	28.85	28.40	28.70	320100
2002-01-23	29.75	29.75	29.03	29.16	416300
2002-01-24	29.30	29.30	28.90	29.08	359900
2002-01-25	29.10	29.89	29.05	29.63	305100
2002-01-28	29.53	29.54	28.60	28.77	612200
2002-01-29	29.05	29.15	28.80	28.90	927700
2002-01-30	29.05	31.10	29.03	30.60	654400
2002-01-31	30.65	30.65	29.95	30.09	545300
2002-02-01	30.09	31.20	29.97	31.05	486300
2002-02-04	31.03	31.18	30.63	30.95	356100
2002-02-05	31.25	32.25	31.18	32.15	1030400
2002-02-06	33.00	33.00	31.73	32.09	640900
2002-02-07	32.07	32.40	31.65	32.30	473800
2002-02-08	32.10	32.25	31.63	32.18	264200
2002-02-11	32.17	32.99	32.12	32.91	353600
2002-02-12	32.70	33.55	32.51	33.48	734200
2002-02-13	33.35	33.62	32.40	32.99	716700
2002-02-14	33.00	33.10	32.50	32.79	420800
2002-02-15	33.00	33.42	32.70	33.21	288900
2002-02-19	33.10	33.19	32.77	33.15	216500
2002-02-20	33.02	33.40	32.55	33.35	299100
2002-02-21	33.36	33.68	33.00	33.46	348700
2002-02-22	33.51	34.30	33.50	34.03	353500
2002-02-25	34.10	34.55	33.66	34.00	573600
2002-02-26	34.00	34.00	33.50	33.67	404300
2002-02-27	33.65	34.16	33.60	33.97	257600
2002-02-28	33.70	34.57	33.70	34.45	392400
2002-03-01	34.46	34.91	34.30	34.91	288100
2002-03-04	34.95	35.50	34.76	35.23	441900
2002-03-05	35.10	35.11	34.20	34.51	250100
2002-03-06	34.65	34.78	34.25	34.66	517100
2002-03-07	34.66	34.66	34.20	34.45	635300
2002-03-08	34.50	34.65	33.57	33.89	686600
2002-03-11	33.89	33.93	33.35	33.90	258100
2002-03-12	33.80	33.80	33.36	33.58	360200
2002-03-13	33.58	34.03	33.36	33.65	439700
2002-03-14	33.65	34.01	33.65	33.96	538400
2002-03-15	34.03	35.31	33.99	35.10	546000
2002-03-18	34.75	35.28	34.70	35.02	425300
2002-03-19	35.03	35.60	34.80	35.40	295700
2002-03-20	35.55	35.95	35.20	35.30	290700
2002-03-21	35.31	35.47	34.77	35.07	462300
2002-03-22	35.04	35.20	34.60	34.91	177000
2002-03-25	35.00	35.00	34.48	34.61	151100
2002-03-26	34.15	34.90	33.85	34.88	235500
2002-03-27	34.89	35.10	34.75	35.00	154700
2002-03-28	34.90	35.20	34.80	34.97	181000
2002-04-01	34.98	35.40	34.51	35.23	363200
2002-04-02	35.15	35.90	34.98	35.74	457200
2002-04-03	35.80	35.80	34.97	35.05	251800
2002-04-04	35.05	35.57	35.00	35.32	402900
2002-04-05	35.40	35.90	35.33	35.56	269900
2002-04-08	35.40	36.00	35.40	35.93	235800
2002-04-09	35.70	36.17	35.63	35.98	481700
2002-04-10	36.04	37.17	36.04	36.98	254200
2002-04-11	36.98	37.45	36.79	37.03	245600
2002-04-12	36.99	37.36	36.52	37.32	243200
2002-04-15	37.25	37.25	36.58	36.76	271200
2002-04-16	36.50	36.80	36.12	36.50	718800
2002-04-17	36.30	36.30	35.75	35.82	476800
2002-04-18	35.83	35.90	34.90	35.62	629400
2002-04-19	35.85	36.10	35.62	36.03	228900
2002-04-22	36.00	36.00	35.34	35.47	373600
2002-04-23	35.30	35.36	35.05	35.15	276800
2002-04-24	35.50	35.59	35.09	35.21	186000
2002-04-25	34.50	34.50	30.61	32.15	2198800
2002-04-26	32.16	32.76	31.89	32.33	844100
2002-04-29	32.20	32.50	31.85	32.14	337400
2002-04-30	31.99	32.48	31.85	32.20	474200
2002-05-01	32.24	32.60	31.85	32.48	423100
2002-05-02	32.50	33.40	32.43	33.08	378100
2002-05-03	33.10	33.24	32.63	33.14	215500
2002-05-06	33.20	33.29	32.77	32.82	339800
2002-05-07	32.83	33.10	32.57	32.82	190700
2002-05-08	32.95	33.51	32.60	33.47	531200
2002-05-09	33.46	33.99	33.37	33.76	350500
2002-05-10	33.80	33.90	33.25	33.57	276900
2002-05-13	33.50	33.73	33.44	33.73	298000
2002-05-14	33.90	33.98	33.50	33.76	307900
2002-05-15	33.80	33.95	33.47	33.60	207800
2002-05-16	33.70	34.15	33.70	34.11	341100
2002-05-17	34.15	34.25	33.81	34.18	299000
2002-05-20	34.18	34.18	33.90	33.98	261200
2002-05-21	34.03	34.25	33.92	34.05	262500
2002-05-22	34.10	34.22	33.96	34.05	232300
2002-05-23	34.05	34.05	33.61	33.78	379700
2002-05-24	33.76	34.10	33.73	33.84	429800
2002-05-28	33.90	33.95	33.35	33.74	258300
2002-05-29	33.75	33.89	32.95	33.27	721400
2002-05-30	33.28	33.75	33.21	33.60	325500
2002-05-31	33.70	34.23	33.69	34.06	311300
2002-06-03	34.00	34.49	33.95	34.05	542600
2002-06-04	34.03	34.33	33.87	34.00	469300
2002-06-05	34.25	35.10	34.00	34.91	312100
2002-06-06	35.00	35.09	34.29	34.49	264500
2002-06-07	34.50	34.80	34.02	34.24	328300
2002-06-10	34.20	34.37	33.80	34.20	244200
2002-06-11	34.45	34.78	34.07	34.18	277400
2002-06-12	34.19	35.20	34.19	35.12	317800
2002-06-13	35.08	35.08	34.55	34.63	335300
2002-06-14	34.50	34.54	33.83	34.12	358300
2002-06-17	34.17	35.16	33.74	35.09	326400
2002-06-18	34.70	35.00	34.31	34.41	262600
2002-06-19	34.50	35.00	34.26	34.26	184700
2002-06-20	34.04	34.09	32.59	33.08	880500
2002-06-21	32.70	33.10	32.55	32.92	928100
2002-06-24	32.77	33.19	32.51	32.75	459300
2002-06-25	32.52	32.93	31.70	31.80	518000
2002-06-26	31.81	32.04	31.14	31.97	463000
2002-06-27	31.95	32.26	31.55	32.26	444700
2002-06-28	32.37	32.95	32.31	32.49	816800
2002-07-01	32.60	32.60	31.86	32.32	299100
2002-07-02	32.31	32.31	31.30	31.32	253000
2002-07-03	31.30	31.80	30.07	30.90	366400
2002-07-05	30.80	32.02	30.79	31.90	155700
2002-07-08	31.95	32.20	31.66	31.95	193800
2002-07-09	31.95	32.65	31.95	32.15	408800
2002-07-10	32.20	32.59	31.47	31.54	357500
2002-07-11	31.45	31.59	30.51	31.06	450100
2002-07-12	31.06	31.52	30.36	30.72	221900
2002-07-15	30.69	30.69	28.95	30.20	349200
2002-07-16	30.17	30.23	28.84	29.45	324800
2002-07-17	29.95	30.27	29.60	29.83	390000
2002-07-18	30.00	30.42	29.42	29.54	367000
2002-07-19	28.98	29.20	28.03	28.16	406200
2002-07-22	27.75	29.25	27.51	27.52	674500
2002-07-23	27.52	28.95	27.52	28.17	539900
2002-07-24	27.17	29.56	27.00	29.49	848800
2002-07-25	29.30	30.30	28.95	29.91	612900
2002-07-26	29.95	30.08	29.25	29.69	315900
2002-07-29	30.00	30.47	29.76	30.30	430900
2002-07-30	30.20	30.36	29.37	29.59	392900
2002-07-31	29.80	30.67	29.70	30.59	351700
2002-08-01	26.50	30.59	26.05	29.42	2170300
2002-08-02	29.17	29.45	28.58	28.85	530300
2002-08-05	28.51	29.00	28.15	28.23	397400
2002-08-06	28.48	30.00	28.48	29.41	744300
2002-08-07	29.44	30.01	29.38	29.85	379200
2002-08-08	29.86	30.29	29.68	29.82	755400
2002-08-09	29.83	30.74	29.80	30.31	288100
2002-08-12	30.28	30.52	30.05	30.30	189800
2002-08-13	30.15	31.00	30.03	30.50	370600
2002-08-14	30.50	31.99	30.30	31.79	704700
2002-08-15	31.80	32.34	31.51	31.90	657900
2002-08-16	31.90	32.25	31.50	31.86	264600
2002-08-19	31.86	32.55	31.80	32.35	318500
2002-08-20	32.33	32.50	31.71	32.06	254500
2002-08-21	32.10	32.38	31.89	32.15	305300
2002-08-22	32.35	32.90	32.14	32.78	255600
2002-08-23	32.78	32.78	32.14	32.17	279100
2002-08-26	32.37	32.58	32.00	32.35	288200
2002-08-27	32.75	32.83	32.23	32.59	293300
2002-08-28	32.59	32.77	32.00	32.00	304300
2002-08-29	31.97	32.34	31.70	32.17	263900
2002-08-30	32.10	32.74	31.97	32.25	295300
2002-09-03	32.00	32.00	31.21	31.30	255300
2002-09-04	31.45	32.20	31.25	32.20	238000
2002-09-05	32.05	32.15	31.80	32.00	316000
2002-09-06	32.15	32.35	31.74	32.11	201000
2002-09-09	32.09	32.41	31.75	32.22	278900
2002-09-10	32.00	32.29	31.60	32.02	656100
2002-09-11	32.06	32.25	31.86	32.04	241700
2002-09-12	31.90	31.91	31.15	31.24	355400
2002-09-13	31.20	31.20	30.59	31.09	402800
2002-09-16	31.20	31.60	30.98	31.40	384300
2002-09-17	31.90	31.90	30.85	30.99	317200
2002-09-18	30.96	31.00	30.31	30.92	317700
2002-09-19	30.97	31.70	30.84	31.10	491900
2002-09-20	31.25	31.53	31.08	31.46	591000
2002-09-23	30.95	31.31	30.80	31.10	237100
2002-09-24	30.80	30.81	29.72	29.74	324100
2002-09-25	29.99	31.00	29.92	30.78	512200
2002-09-26	30.90	32.20	30.72	32.16	505300
2002-09-27	32.16	32.45	31.70	31.88	459300
2002-09-30	31.75	31.95	31.08	31.85	464000
2002-10-01	32.20	33.03	32.13	33.03	520800
2002-10-02	33.04	33.27	32.30	32.50	523200
2002-10-03	32.55	33.60	32.55	32.92	443400
2002-10-04	32.85	33.14	32.08	32.41	506000
2002-10-07	32.55	33.94	32.55	33.66	860000
2002-10-08	33.75	34.25	33.35	33.56	735600
2002-10-09	33.56	33.92	33.09	33.46	496800
2002-10-10	33.55	34.01	33.20	33.75	762700
2002-10-11	33.40	33.75	33.30	33.75	1066900
2002-10-14	33.75	34.69	33.65	34.69	332800
2002-10-15	35.85	35.90	34.64	34.77	831800
2002-10-16	34.78	35.24	34.21	34.53	356000
2002-10-17	35.00	35.31	34.75	34.76	547800
2002-10-18	34.76	35.04	34.52	34.80	419200
2002-10-21	34.77	35.13	34.58	35.13	442600
2002-10-22	35.13	35.18	33.70	34.17	376500
2002-10-23	34.00	34.45	33.75	34.34	286400
2002-10-24	34.75	34.79	33.27	33.35	398300
2002-10-25	33.36	33.60	32.84	33.38	561700
2002-10-28	33.55	33.55	32.75	32.93	498700
2002-10-29	32.93	34.25	32.93	34.00	662100
2002-10-30	34.05	34.30	33.76	33.86	398000
2002-10-31	33.85	34.00	33.49	33.55	327400
2002-11-01	33.53	34.05	33.35	33.97	475800
2002-11-04	34.45	34.45	33.20	33.20	495000
2002-11-05	32.95	33.78	32.95	33.65	430000
2002-11-06	33.67	33.67	32.90	33.40	408400
2002-11-07	33.37	33.42	32.83	33.08	313100
2002-11-08	33.28	33.90	33.14	33.18	316700
2002-11-11	33.02	33.63	32.43	32.48	193300
2002-11-12	32.54	33.08	32.40	32.49	316600
2002-11-13	32.50	32.91	32.25	32.50	316500
2002-11-14	32.65	33.49	32.61	33.32	203200
2002-11-15	33.25	33.70	33.13	33.57	191100
2002-11-18	33.57	33.57	32.95	33.05	229100
2002-11-19	33.06	33.50	33.03	33.09	278600
2002-11-20	33.10	33.14	32.68	33.07	297700
2002-11-21	33.20	33.66	32.87	33.60	387700
2002-11-22	33.60	33.80	33.40	33.59	230500
2002-11-25	33.75	33.87	33.31	33.71	215100
2002-11-26	33.71	33.71	33.04	33.19	210100
2002-11-27	32.60	33.20	32.48	32.90	458600
2002-11-29	32.40	33.20	32.40	33.02	167400
2002-12-02	33.05	33.10	32.18	32.55	332000
2002-12-03	32.60	33.19	32.50	32.84	242400
2002-12-04	32.84	33.50	32.77	33.16	281600
2002-12-05	33.05	33.29	32.56	32.73	196900
2002-12-06	32.60	33.16	32.58	33.13	199300
2002-12-09	32.95	33.26	32.80	32.86	396400
2002-12-10	33.05	33.44	32.83	33.43	331000
2002-12-11	33.30	33.38	33.00	33.19	276400
2002-12-12	33.30	33.30	32.71	32.89	152800
2002-12-13	32.52	33.18	32.50	32.98	229200
2002-12-16	33.15	33.70	32.76	33.60	295000
2002-12-17	33.52	33.58	33.20	33.20	231500
2002-12-18	33.21	33.56	33.18	33.48	278200
2002-12-19	33.48	33.60	33.25	33.47	310000
2002-12-20	33.50	34.25	33.50	34.10	458200
2002-12-23	34.15	34.15	33.84	34.04	329100
2002-12-24	33.80	34.15	33.80	34.00	60100
2002-12-26	34.10	34.49	34.01	34.43	162200
2002-12-27	34.43	34.55	34.20	34.42	410700
2002-12-30	34.67	35.22	34.49	35.08	426000
2002-12-31	35.08	35.27	34.71	35.10	301000
2003-01-02	35.20	35.85	35.16	35.78	596500
2003-01-03	35.78	35.85	35.50	35.80	433600
2003-01-06	35.75	36.61	35.70	36.57	394500
2003-01-07	36.35	36.50	35.85	36.00	324300
2003-01-08	36.00	36.10	35.59	35.70	403600
2003-01-09	35.65	36.30	35.65	36.30	273800
2003-01-10	36.20	36.32	36.02	36.32	415100
2003-01-13	36.38	36.50	35.47	35.56	374600
2003-01-14	35.50	35.54	34.92	35.15	320400
2003-01-15	35.19	35.25	34.51	34.78	193600
2003-01-16	35.00	35.49	34.85	35.25	292200
2003-01-17	35.15	35.46	34.64	34.67	314600
2003-01-21	34.40	34.80	34.32	34.35	284200
2003-01-22	34.35	34.50	33.89	33.99	331800
2003-01-23	33.97	34.05	33.68	33.78	357000
2003-01-24	33.78	33.82	32.85	32.91	365300
2003-01-27	32.76	32.95	32.32	32.40	526800
2003-01-28	32.75	33.00	32.63	32.80	364800
2003-01-29	32.80	32.80	32.04	32.60	323600
2003-01-30	32.60	32.62	31.97	32.06	319800
2003-01-31	31.90	32.10	31.55	31.77	833900
2003-02-03	31.81	32.18	31.72	32.00	505000
2003-02-04	31.90	32.20	31.66	32.11	254800
2003-02-05	32.31	32.71	31.93	32.01	218100
2003-02-06	32.01	32.56	31.80	32.42	300600
2003-02-07	32.50	32.73	31.67	31.83	242700
2003-02-10	31.93	32.44	31.68	32.07	174600
2003-02-11	32.45	32.63	31.46	31.70	438700
2003-02-12	31.66	32.09	31.47	31.75	428000
2003-02-13	31.75	31.82	31.24	31.60	271500
2003-02-14	31.50	32.00	31.33	31.83	237500
2003-02-18	31.83	32.31	31.74	31.98	285900
2003-02-19	32.05	32.05	31.45	31.77	190200
2003-02-20	32.02	32.02	31.28	31.45	205100
2003-02-21	31.30	32.08	31.23	32.03	325500
2003-02-24	31.95	31.95	31.30	31.33	154900
2003-02-25	31.25	31.50	30.86	31.45	297200
2003-02-26	31.60	31.60	30.99	31.03	168800
2003-02-27	31.12	31.64	31.04	31.37	168100
2003-02-28	31.60	31.67	31.20	31.36	253300
2003-03-03	31.40	31.78	31.09	31.26	230800
2003-03-04	31.20	31.37	29.91	30.01	577300
2003-03-05	29.95	30.27	29.54	30.27	527700
2003-03-06	30.18	30.30	29.74	30.10	592400
2003-03-07	29.97	30.32	29.81	30.30	341500
2003-03-10	30.25	30.33	29.65	29.66	193000
2003-03-11	29.70	29.98	29.47	29.86	398100
2003-03-12	29.86	29.90	29.39	29.86	203300
2003-03-13	30.05	30.37	30.00	30.24	441400
2003-03-14	30.30	30.72	30.00	30.01	804600
2003-03-17	29.95	30.86	29.80	30.81	731300
2003-03-18	30.95	31.10	30.36	30.54	670100
2003-03-19	30.64	30.81	30.40	30.79	327000
2003-03-20	30.79	30.88	30.36	30.70	464500
2003-03-21	31.10	31.60	30.90	31.57	320200
2003-03-24	31.26	31.31	30.42	30.67	348200
2003-03-25	30.40	31.00	30.15	30.73	456000
2003-03-26	30.73	30.84	30.28	30.47	264500
2003-03-27	30.45	30.90	30.14	30.81	384000
2003-03-28	30.81	31.25	30.68	31.22	356300
2003-03-31	31.22	31.43	30.75	31.09	373100
2003-04-01	31.20	31.74	30.82	31.21	490800
2003-04-02	31.56	31.88	31.33	31.73	235700
2003-04-03	31.61	31.65	31.20	31.27	314700
2003-04-04	31.40	31.82	31.33	31.49	355200
2003-04-07	31.76	32.34	31.54	31.60	662000
2003-04-08	31.75	31.75	31.31	31.46	404000
2003-04-09	31.53	31.84	31.11	31.25	370900
2003-04-10	31.30	31.61	31.23	31.59	343800
2003-04-11	31.65	32.00	31.36	31.61	324900
2003-04-14	31.75	32.15	31.75	32.14	226700
2003-04-15	32.14	32.40	31.83	32.35	242500
2003-04-16	32.40	32.45	31.83	31.89	365700
2003-04-17	31.95	32.23	31.90	32.17	234400
2003-04-21	32.27	32.44	31.95	32.08	176700
2003-04-22	31.91	33.23	31.86	33.23	427300
2003-04-23	33.02	33.16	32.75	33.11	307600
2003-04-24	33.11	33.60	33.09	33.41	356600
2003-04-25	33.35	33.48	32.82	33.02	401500
2003-04-28	32.15	33.10	32.00	32.77	1080000
2003-04-29	32.72	32.76	32.09	32.20	571500
2003-04-30	32.20	32.21	31.78	31.78	765800
2003-05-01	31.95	32.00	31.39	31.80	439700
2003-05-02	31.86	32.35	31.59	32.28	529000
2003-05-05	32.28	32.30	31.92	32.00	317500
2003-05-06	32.00	32.00	31.49	31.63	607700
2003-05-07	31.55	31.87	31.44	31.82	323400
2003-05-08	31.60	31.77	31.20	31.46	223700
2003-05-09	31.50	31.72	31.30	31.72	572700
2003-05-12	31.80	32.25	31.72	32.15	424900
2003-05-13	32.21	32.29	31.94	32.18	338400
2003-05-14	32.20	32.41	31.95	32.39	397200
2003-05-15	32.50	32.88	32.37	32.85	305700
2003-05-16	32.85	32.97	32.55	32.72	350300
2003-05-19	32.50	32.56	31.97	31.98	236500
2003-05-20	31.55	31.89	30.88	31.36	943900
2003-05-21	31.20	31.66	30.95	31.39	414600
2003-05-22	31.45	31.90	31.20	31.67	222100
2003-05-23	31.55	31.68	31.24	31.38	343400
2003-05-27	31.20	31.80	31.13	31.67	325000
2003-05-28	31.75	31.80	31.40	31.59	383100
2003-05-29	31.65	31.67	31.25	31.48	944100
2003-05-30	31.65	31.72	31.29	31.39	741800
2003-06-02	31.40	31.45	30.84	30.92	948100
2003-06-03	31.34	31.35	30.76	31.05	543700
2003-06-04	31.10	31.40	30.92	31.15	527100
2003-06-05	31.14	31.15	30.37	30.75	634200
2003-06-06	30.80	31.34	30.75	31.01	736500
2003-06-09	31.00	31.10	30.60	30.72	372900
2003-06-10	30.80	31.13	30.76	31.04	446700
2003-06-11	31.00	31.28	30.88	31.25	395300
2003-06-12	31.75	32.02	31.28	31.90	619500
2003-06-13	32.00	32.09	31.51	31.55	421900
2003-06-16	31.80	32.71	31.51	32.71	566100
2003-06-17	32.80	32.92	32.44	32.73	541200
2003-06-18	32.73	32.98	32.20	32.80	764400
2003-06-19	32.70	32.71	32.19	32.39	545100
2003-06-20	32.55	32.65	32.28	32.64	439500
2003-06-23	32.64	32.70	31.87	32.11	306600
2003-06-24	32.15	32.30	31.90	32.30	411700
2003-06-25	32.25	32.26	31.37	31.46	722700
2003-06-26	31.46	31.65	31.24	31.64	717200
2003-06-27	31.65	31.89	31.41	31.59	433500
2003-06-30	31.65	32.21	31.65	31.93	552000
2003-07-01	31.90	31.92	31.41	31.70	407100
2003-07-02	31.72	31.95	31.58	31.79	430600
2003-07-03	31.79	32.06	31.72	32.00	356100
2003-07-07	32.00	32.36	32.00	32.12	508500
2003-07-08	32.12	32.12	30.50	30.77	2304400
2003-07-09	30.50	30.60	29.90	29.95	2104600
2003-07-10	29.98	30.04	29.73	29.89	1146100
2003-07-11	29.95	30.08	29.74	29.74	930000
2003-07-14	30.20	30.20	29.70	30.00	695700
2003-07-15	30.10	30.15	29.75	29.80	570900
2003-07-16	29.95	30.04	29.54	29.67	546300
2003-07-17	29.67	30.07	29.59	29.90	928800
2003-07-18	30.00	30.19	29.82	30.10	385300
2003-07-21	30.20	30.37	29.79	30.06	567200
2003-07-22	29.94	30.37	29.86	30.36	402700
2003-07-23	30.35	30.36	30.00	30.12	406700
2003-07-24	30.15	30.40	29.93	29.96	598100
2003-07-25	30.20	30.23	29.81	30.05	390900
2003-07-28	30.03	30.30	29.92	30.28	518400
2003-07-29	30.13	30.25	30.00	30.08	792300
2003-07-30	30.20	30.25	30.07	30.20	819500
2003-07-31	30.45	30.45	30.10	30.15	912600
2003-08-01	30.16	30.24	29.92	30.06	445000
2003-08-04	29.96	30.01	29.63	29.75	716600
2003-08-05	29.78	29.88	29.18	29.80	1506000
2003-08-06	29.95	30.56	29.67	30.15	794600
2003-08-07	30.12	30.38	30.01	30.27	320500
2003-08-08	30.12	30.26	29.86	30.21	403000
2003-08-11	30.11	30.34	30.10	30.29	291700
2003-08-12	30.50	30.50	30.05	30.47	649300
2003-08-13	30.37	30.63	30.25	30.32	311800
2003-08-14	30.50	30.56	30.27	30.37	339600
2003-08-15	30.45	30.45	30.22	30.25	337900
2003-08-18	30.15	30.38	30.00	30.17	807500
2003-08-19	30.15	30.18	29.96	30.07	310600
2003-08-20	30.07	30.08	29.87	30.03	420900
2003-08-21	30.03	30.19	29.97	30.16	805400
2003-08-22	30.21	30.30	30.19	30.22	764400
2003-08-25	30.19	30.30	30.08	30.28	453600
2003-08-26	30.26	30.48	30.03	30.45	774100
2003-08-27	30.35	30.61	30.35	30.42	678300
2003-08-28	30.55	31.26	30.25	31.25	1149000
2003-08-29	31.26	31.50	31.00	31.50	576900
2003-09-02	31.50	31.83	31.49	31.78	526000
2003-09-03	31.78	32.10	31.64	32.07	442400
2003-09-04	32.00	32.92	31.99	32.92	1081400
2003-09-05	32.63	32.90	32.50	32.55	723300
2003-09-08	33.40	33.45	32.70	33.08	555000
2003-09-09	33.12	33.12	32.66	32.70	378100
2003-09-10	32.41	32.61	32.28	32.59	500800
2003-09-11	32.80	32.80	32.46	32.57	291100
2003-09-12	32.50	32.68	32.21	32.68	237400
2003-09-15	32.58	32.78	32.31	32.65	310800
2003-09-16	32.64	32.98	32.52	32.90	318000
2003-09-17	32.85	32.85	32.60	32.65	313100
2003-09-18	32.85	33.13	32.60	33.13	340000
2003-09-19	33.13	33.20	32.92	33.14	421000
2003-09-22	33.00	33.23	32.86	33.15	318900
2003-09-23	32.92	33.02	32.70	32.94	292100
2003-09-24	33.10	33.10	32.36	32.41	291800
2003-09-25	32.80	33.22	32.69	33.01	373300
2003-09-26	33.00	33.15	32.61	32.89	307900
2003-09-29	32.85	33.18	32.76	33.18	239000
2003-09-30	33.10	33.23	32.59	33.08	325000
2003-10-01	33.20	33.25	32.85	33.25	659000
2003-10-02	33.24	33.57	32.95	33.41	325900
2003-10-03	33.70	34.31	33.65	33.81	370100
2003-10-06	33.90	34.70	33.79	34.70	449600
2003-10-07	34.90	35.00	34.50	34.97	460700
2003-10-08	34.90	35.59	34.61	34.65	261500
2003-10-09	34.85	34.98	34.45	34.60	402400
2003-10-10	34.72	34.89	34.58	34.71	161200
2003-10-13	34.71	35.05	34.71	35.05	206400
2003-10-14	35.05	35.05	34.42	34.70	296200
2003-10-15	34.80	34.81	34.50	34.69	186200
2003-10-16	34.69	35.54	34.69	35.48	339700
2003-10-17	35.75	35.75	34.67	34.87	248100
2003-10-20	34.90	35.59	34.73	35.55	439400
2003-10-21	35.44	35.64	35.05	35.10	235400
2003-10-22	35.00	35.12	34.39	34.59	472000
2003-10-23	34.59	34.59	31.40	31.95	1921300
2003-10-24	31.93	32.41	31.40	32.20	837100
2003-10-27	32.16	32.48	32.07	32.08	534300
2003-10-28	32.25	32.35	31.77	32.14	442700
2003-10-29	32.00	32.69	31.93	32.52	705800
2003-10-30	32.70	32.70	32.02	32.36	527600
2003-10-31	32.40	33.35	32.40	33.10	389800
2003-11-03	32.90	33.45	32.90	33.14	473200
2003-11-04	33.14	33.14	32.40	32.53	461800
2003-11-05	32.38	32.43	31.75	31.91	594300
2003-11-06	31.92	32.43	31.81	32.41	665500
2003-11-07	32.35	32.58	32.17	32.24	337400
2003-11-10	32.00	32.14	31.56	31.65	264500
2003-11-11	31.70	31.71	31.50	31.59	356000
2003-11-12	31.59	32.00	31.49	32.00	244600
2003-11-13	31.85	31.97	31.41	31.97	326300
2003-11-14	31.97	32.09	31.64	31.73	391800
2003-11-17	31.65	31.95	31.44	31.83	259600
2003-11-18	31.83	32.20	31.53	31.55	270800
2003-11-19	31.70	31.70	31.32	31.42	217900
2003-11-20	31.25	31.50	31.01	31.22	386500
2003-11-21	31.35	31.66	31.23	31.64	526400
2003-11-24	31.75	32.17	31.70	31.87	198600
2003-11-25	32.00	32.58	31.80	32.51	353400
2003-11-26	32.45	32.76	32.35	32.52	264900
2003-11-28	32.52	32.69	32.38	32.47	108700
2003-12-01	32.62	33.27	32.60	33.15	308000
2003-12-02	33.30	34.20	32.96	34.00	661800
2003-12-03	33.93	34.13	33.56	33.69	280900
2003-12-04	33.57	33.93	33.55	33.76	255700
2003-12-05	33.70	33.75	33.33	33.46	308400
2003-12-08	33.50	33.51	33.19	33.50	223300
2003-12-09	33.50	33.76	33.32	33.61	229500
2003-12-10	33.61	33.61	33.08	33.17	273200
2003-12-11	33.25	33.66	33.16	33.62	195700
2003-12-12	33.75	33.75	33.40	33.61	256800
2003-12-15	33.81	33.94	33.39	33.55	230800
2003-12-16	33.55	33.82	33.07	33.82	272300
2003-12-17	34.00	34.00	33.73	33.89	299800
2003-12-18	33.79	34.13	33.74	34.09	396000
2003-12-19	33.93	34.08	33.67	33.88	282600
2003-12-22	34.08	34.32	34.00	34.32	186300
2003-12-23	34.38	34.50	34.03	34.23	166200
2003-12-24	33.98	34.33	33.90	34.20	54000
2003-12-26	34.35	34.35	34.00	34.24	56300
2003-12-29	34.40	34.98	34.37	34.96	199600
2003-12-30	34.90	34.96	34.76	34.95	201900
2003-12-31	34.95	35.19	34.82	34.92	316500
2004-01-02	34.85	35.23	34.34	34.39	300900
2004-01-05	34.39	35.79	34.39	35.74	658000
2004-01-06	35.34	35.60	35.04	35.49	424500
2004-01-07	35.25	35.61	34.81	35.56	600700
2004-01-08	35.85	35.88	35.17	35.66	264000
2004-01-09	35.50	35.75	35.16	35.52	351600
2004-01-12	35.35	35.49	35.14	35.26	316200
2004-01-13	35.28	35.42	35.00	35.13	221500
2004-01-14	34.56	35.21	34.56	34.75	575100
2004-01-15	34.85	34.90	34.57	34.59	564300
2004-01-16	34.84	35.20	34.80	34.90	280900
2004-01-20	35.10	35.70	34.92	35.32	403800
2004-01-21	35.32	35.42	34.85	35.07	387300
2004-01-22	35.00	35.23	34.67	34.78	242900
2004-01-23	34.95	35.35	34.60	34.61	211700
2004-01-26	34.80	35.88	34.80	35.78	322900
2004-01-27	35.50	35.91	35.40	35.70	223900
2004-01-28	35.95	37.20	35.70	35.94	724600
2004-01-29	35.95	37.29	35.90	36.56	463700
2004-01-30	36.60	37.07	36.40	36.66	487900
2004-02-02	36.45	37.10	36.45	36.75	379000
2004-02-03	36.75	37.27	36.40	37.25	394600
2004-02-04	37.25	38.15	37.13	37.68	578000
2004-02-05	37.75	37.90	37.30	37.63	419800
2004-02-06	37.46	38.21	37.36	37.96	328200
2004-02-09	37.78	37.78	36.98	37.04	546200
2004-02-10	37.08	37.50	36.75	37.43	477500
2004-02-11	37.50	37.50	36.85	37.31	514400
2004-02-12	37.30	37.58	37.12	37.31	307300
2004-02-13	37.25	37.47	37.01	37.07	234500
2004-02-17	37.60	37.79	37.40	37.79	292400
2004-02-18	37.79	37.85	37.15	37.20	276900
2004-02-19	37.40	37.48	37.00	37.12	322700
2004-02-20	37.33	37.40	36.59	36.92	298300
2004-02-23	37.00	37.02	36.60	36.79	243500
2004-02-24	36.70	36.96	36.42	36.57	346500
2004-02-25	36.40	36.78	36.31	36.56	213400
2004-02-26	36.50	36.68	36.22	36.59	230700
2004-02-27	36.70	36.78	36.44	36.59	346400
2004-03-01	36.50	37.44	36.50	37.29	371600
2004-03-02	37.35	37.75	37.21	37.48	372200
2004-03-03	37.48	38.20	37.19	38.20	400200
2004-03-04	38.02	38.31	37.82	38.17	325800
2004-03-05	38.00	38.14	37.70	38.00	432700
2004-03-08	37.85	38.29	37.83	38.09	210700
2004-03-09	38.27	38.27	37.80	38.04	237500
2004-03-10	37.90	38.13	37.58	37.62	389300
2004-03-11	37.75	38.40	37.12	37.70	684500
2004-03-12	37.75	37.96	37.00	37.08	392500
2004-03-15	37.09	37.09	36.36	36.66	311000
2004-03-16	36.66	37.70	36.63	37.11	450000
2004-03-17	37.16	37.19	36.92	37.00	287800
2004-03-18	36.80	37.31	36.60	37.09	289100
2004-03-19	36.90	37.07	36.65	36.85	167200
2004-03-22	34.00	34.98	33.59	34.00	1437700
2004-03-23	34.01	34.65	33.95	33.95	941800
2004-03-24	33.95	33.96	32.77	33.25	1396200
2004-03-25	33.51	34.84	33.45	34.68	813900
2004-03-26	34.68	34.68	33.56	34.34	527100
2004-03-29	34.35	35.06	34.35	35.03	534600
2004-03-30	35.03	35.08	34.30	34.75	363800
2004-03-31	35.00	35.55	34.90	35.50	491000
2004-04-01	35.65	36.10	35.37	35.86	564700
2004-04-02	35.76	36.19	35.69	35.76	296100
2004-04-05	35.51	36.01	35.10	35.90	414300
2004-04-06	35.70	36.00	35.70	35.90	330900
2004-04-07	35.90	35.90	35.15	35.24	414100
2004-04-08	35.49	35.85	35.26	35.39	216100
2004-04-12	35.25	35.46	35.05	35.13	377600
2004-04-13	35.25	35.36	34.75	34.96	393800
2004-04-14	34.96	35.47	34.92	35.38	542400
2004-04-15	35.60	35.63	35.24	35.59	393400
2004-04-16	35.85	36.16	35.55	36.03	320200
2004-04-19	35.85	36.35	35.58	36.29	291100
2004-04-20	36.29	36.30	35.86	35.90	488400
2004-04-21	36.15	36.19	35.80	36.02	193700
2004-04-22	35.82	36.57	35.81	36.45	221200
2004-04-23	36.30	36.53	35.87	36.40	165400
2004-04-26	36.30	36.43	36.10	36.37	213500
2004-04-27	36.25	36.92	36.20	36.55	310200
2004-04-28	36.67	36.67	35.60	35.80	259900
2004-04-29	35.90	37.25	35.80	36.94	783300
2004-04-30	36.90	37.25	36.21	36.25	474100
2004-05-03	36.25	36.71	36.19	36.62	252100
2004-05-04	36.44	36.64	36.09	36.39	400300
2004-05-05	36.20	36.49	36.01	36.18	299500
2004-05-06	36.15	36.20	35.55	36.09	341900
2004-05-07	35.84	36.03	35.10	35.25	493600
2004-05-10	35.21	35.60	34.94	34.99	529900
2004-05-11	34.94	35.23	34.81	35.00	428200
2004-05-12	34.90	35.00	34.66	34.82	434700
2004-05-13	34.60	35.00	34.50	34.76	463300
2004-05-14	34.76	35.08	34.40	34.75	837500
2004-05-17	34.60	34.80	34.37	34.66	518000
2004-05-18	34.61	34.97	34.61	34.72	423200
2004-05-19	34.87	35.50	34.86	34.90	365100
2004-05-20	34.85	35.22	34.83	35.01	175200
2004-05-21	35.19	35.84	35.12	35.35	287400
2004-05-24	35.40	35.59	35.25	35.49	193900
2004-05-25	35.55	36.25	35.17	36.09	306800
2004-05-26	36.09	36.25	35.72	36.08	207700
2004-05-27	36.08	37.11	36.08	36.68	315600
2004-05-28	36.70	36.70	35.90	35.98	313600
2004-06-01	35.99	36.30	35.80	36.17	185200
2004-06-02	36.30	37.02	36.25	37.02	279900
2004-06-03	37.00	37.00	36.45	36.48	281500
2004-06-04	36.55	36.94	36.40	36.59	137700
2004-06-07	36.62	37.16	36.62	37.06	174800
2004-06-08	37.15	37.34	36.92	37.33	281000
2004-06-09	37.49	37.87	37.33	37.47	316300
2004-06-10	37.47	37.50	37.14	37.20	184200
2004-06-14	37.00	37.39	36.84	37.00	215000
2004-06-15	37.15	37.40	36.90	37.18	362100
2004-06-16	37.30	37.33	37.04	37.17	128200
2004-06-17	37.10	37.40	36.70	37.39	228000
2004-06-18	37.64	37.64	36.99	37.01	357000
2004-06-21	37.05	37.18	37.01	37.11	168500
2004-06-22	36.93	37.13	36.81	36.98	397100
2004-06-23	37.08	37.36	36.93	37.30	261700
2004-06-24	37.30	37.30	36.75	36.98	256400
2004-06-25	37.10	37.44	36.80	36.93	439700
2004-06-28	37.18	37.57	36.96	37.09	210700
2004-06-29	37.22	37.49	37.05	37.45	295400
2004-06-30	37.30	37.43	36.92	37.40	295800
2004-07-01	37.18	37.44	36.75	37.09	339300
2004-07-02	37.05	37.25	36.67	37.18	121400
2004-07-06	37.18	37.28	36.86	36.90	223900
2004-07-07	36.75	37.50	36.71	37.30	263300
2004-07-08	37.15	37.45	36.91	36.96	290500
2004-07-09	36.77	37.26	36.29	37.18	457600
2004-07-12	37.18	37.24	36.93	37.00	291400
2004-07-13	37.00	37.10	36.88	36.89	166400
2004-07-14	36.95	37.04	36.71	37.00	280200
2004-07-15	37.10	37.10	36.91	36.95	169100
2004-07-16	37.00	37.18	36.82	37.06	182400
2004-07-19	37.20	37.39	37.01	37.10	83500
2004-07-20	37.20	37.29	36.94	37.29	178200
2004-07-21	37.35	37.42	36.92	36.99	238000
2004-07-22	36.80	37.00	36.35	36.71	233200
2004-07-23	36.78	36.86	36.05	36.58	205000
2004-07-26	36.59	36.59	36.00	36.00	196800
2004-07-27	36.10	36.37	35.97	36.15	326600
2004-07-28	36.06	36.06	35.24	35.90	358600
2004-07-29	36.00	36.61	36.00	36.57	409300
2004-07-30	36.64	36.68	36.29	36.54	196700
2004-08-02	36.59	37.36	36.57	37.36	286600
2004-08-03	37.15	37.27	36.85	37.11	354800
2004-08-04	37.11	37.56	36.70	37.17	307100
2004-08-05	37.07	37.07	36.43	36.51	385500
2004-08-06	36.40	36.54	36.00	36.13	284500
2004-08-09	36.30	36.34	36.01	36.21	193100
2004-08-10	36.17	36.68	36.10	36.62	268900
2004-08-11	36.59	37.11	36.18	37.10	202400
2004-08-12	36.95	36.98	36.58	36.82	179500
2004-08-13	36.95	37.15	36.61	36.76	234300
2004-08-16	36.96	38.08	36.96	37.89	535100
2004-08-17	37.80	38.25	37.67	37.88	496200
2004-08-18	37.88	38.38	37.74	38.24	372900
2004-08-19	38.00	38.39	38.00	38.15	201700
2004-08-20	38.15	38.78	38.09	38.51	277700
2004-08-23	38.65	38.90	38.44	38.49	212000
2004-08-24	38.38	38.69	38.09	38.15	326000
2004-08-25	38.19	38.55	38.12	38.50	398500
2004-08-26	38.30	38.74	38.26	38.47	211300
2004-08-27	38.60	38.76	38.32	38.48	213900
2004-08-30	38.50	38.62	38.00	38.04	217000
2004-08-31	38.04	38.53	37.99	38.53	420200
2004-09-01	38.35	38.92	38.09	38.28	293100
2004-09-02	38.45	39.08	38.26	39.01	274700
2004-09-03	38.82	39.25	38.79	38.85	225200
2004-09-07	39.10	39.97	39.10	39.81	536800
2004-09-08	39.56	39.61	38.91	38.91	377900
2004-09-09	39.11	39.15	38.76	38.80	167500
2004-09-10	38.65	38.73	38.23	38.62	172100
2004-09-13	38.77	38.88	38.58	38.71	183500
2004-09-14	38.62	38.70	38.41	38.49	213400
2004-09-15	38.60	38.69	38.07	38.08	197500
2004-09-16	38.28	38.78	38.28	38.67	185200
2004-09-17	38.80	39.00	38.61	38.70	176000
2004-09-20	38.48	38.48	37.33	37.33	464900
2004-09-21	37.15	37.61	36.69	37.58	518200
2004-09-22	37.50	37.55	37.00	37.30	455100
2004-09-23	37.30	37.42	36.98	37.21	342300
2004-09-24	37.31	37.73	37.11	37.53	254300
2004-09-27	37.50	37.82	37.26	37.54	328000
2004-09-28	37.75	38.00	37.49	37.76	268500
2004-09-29	37.77	37.90	37.64	37.81	282300
2004-09-30	37.81	38.20	37.80	38.20	480400
2004-10-01	38.20	38.77	38.19	38.77	328800
2004-10-04	38.75	38.84	38.50	38.75	364600
2004-10-05	38.63	38.92	38.63	38.71	267300
2004-10-06	38.72	38.86	38.59	38.75	121300
2004-10-07	38.76	38.76	38.34	38.41	199900
2004-10-08	38.20	38.57	37.98	38.30	256400
2004-10-11	38.31	38.56	38.25	38.42	181300
2004-10-12	38.35	38.47	38.15	38.36	413200
2004-10-13	38.40	38.40	37.84	37.94	400400
2004-10-14	37.80	38.12	37.76	37.89	248100
2004-10-15	38.15	38.73	38.02	38.08	225500
2004-10-18	37.95	38.13	37.56	38.00	175000
2004-10-19	37.90	38.05	37.24	37.33	309100
2004-10-20	37.42	37.66	37.04	37.61	179300
2004-10-21	37.48	37.90	37.23	37.73	124200
2004-10-22	37.83	38.21	37.70	38.06	266600
2004-10-25	37.90	38.20	37.48	38.10	225200
2004-10-26	38.25	39.06	37.95	39.03	1637800
2004-10-27	38.95	39.34	38.65	39.26	371800
2004-10-28	39.15	39.16	36.12	37.80	923000
2004-10-29	37.85	39.10	37.80	39.05	582100
2004-11-01	38.95	38.95	37.58	38.48	553400
2004-11-02	38.48	38.97	38.34	38.40	456300
2004-11-03	38.60	38.89	38.17	38.41	271900
2004-11-04	38.30	39.00	38.22	38.98	290500
2004-11-05	39.20	39.58	39.20	39.40	667200
2004-11-08	39.15	39.20	38.92	39.00	367100
2004-11-09	38.99	39.38	38.90	39.35	396600
2004-11-10	39.35	39.83	39.13	39.71	469900
2004-11-11	39.63	40.40	39.63	40.35	847300
2004-11-12	40.43	41.10	40.21	41.05	571900
2004-11-15	40.84	41.08	40.59	40.86	424100
2004-11-16	40.90	41.04	40.33	40.58	322000
2004-11-17	40.58	41.10	40.50	40.94	346900
2004-11-18	41.08	41.13	40.65	41.07	292600
2004-11-19	40.50	40.57	39.80	40.35	788800
2004-11-22	40.14	40.37	40.00	40.31	300700
2004-11-23	40.50	40.52	40.04	40.33	323800
2004-11-24	40.30	40.58	40.06	40.49	447400
2004-11-26	40.49	40.61	40.25	40.36	97200
2004-11-29	40.55	40.76	40.12	40.61	478600
2004-11-30	40.45	40.75	40.13	40.50	372100
2004-12-01	40.73	41.23	40.53	41.20	657500
2004-12-02	40.95	41.20	40.93	41.14	586200
2004-12-03	41.18	41.22	40.94	41.15	344500
2004-12-06	41.15	41.19	40.75	41.02	311800
2004-12-07	41.10	41.15	40.91	41.00	635600
2004-12-08	41.01	41.21	40.91	41.08	331800
2004-12-09	41.10	41.46	40.98	41.44	630300
2004-12-10	41.37	41.60	41.06	41.39	373700
2004-12-13	41.39	41.50	40.94	41.40	213700
2004-12-14	41.50	42.19	41.35	42.09	314500
2004-12-15	41.90	42.07	41.29	42.05	385600
2004-12-16	41.83	42.60	41.82	42.56	497400
2004-12-17	42.30	42.50	42.16	42.40	406300
2004-12-20	42.49	42.85	42.46	42.69	391500
2004-12-21	42.53	42.53	41.93	42.46	196700
2004-12-22	42.65	42.78	42.23	42.31	335200
2004-12-23	42.50	42.67	41.77	42.64	223800
2004-12-27	42.64	42.90	42.27	42.52	180000
2004-12-28	42.40	43.08	42.40	42.90	171000
2004-12-29	42.70	42.88	42.33	42.77	174700
2004-12-30	43.02	43.20	42.64	43.05	207400
2004-12-31	43.00	43.11	42.60	42.84	148700
2005-01-03	42.80	42.90	41.98	42.10	277100
2005-01-04	42.30	42.50	40.80	40.90	527900
2005-01-05	41.00	41.20	40.64	40.85	368800
2005-01-06	40.70	41.38	40.35	41.08	456900
2005-01-07	41.03	41.61	40.93	41.40	213100
2005-01-10	41.30	42.04	41.00	41.92	330900
2005-01-11	41.70	41.72	41.24	41.44	279900
2005-01-12	41.58	41.58	41.15	41.39	348300
2005-01-13	41.25	41.57	40.85	40.97	231300
2005-01-14	40.97	41.55	40.86	41.48	195100
2005-01-18	41.24	42.00	40.90	42.00	235200
2005-01-19	41.78	42.22	41.69	41.73	181200
2005-01-20	41.40	41.96	41.25	41.76	179200
2005-01-21	41.63	41.68	41.24	41.36	149100
2005-01-24	41.27	41.45	40.71	40.92	253700
2005-01-25	40.92	41.24	40.67	40.84	298400
2005-01-26	40.84	41.25	40.26	41.06	584600
2005-01-27	41.06	42.10	41.06	42.03	270900
2005-01-28	42.15	42.30	41.40	42.04	325500
2005-01-31	42.10	42.25	41.65	42.22	254200
2005-02-01	42.32	42.60	41.71	42.40	293100
2005-02-02	42.40	42.49	42.17	42.45	241600
2005-02-03	42.50	42.69	41.96	42.10	278800
2005-02-04	42.14	42.32	41.93	42.25	222300
2005-02-07	42.10	42.50	42.09	42.15	173900
2005-02-08	42.18	42.21	41.85	42.00	318400
2005-02-09	41.83	42.01	41.33	41.37	248700
2005-02-10	41.29	41.87	41.29	41.85	183500
2005-02-11	42.05	42.22	41.53	41.94	200200
2005-02-14	41.90	41.96	41.66	41.76	154900
2005-02-15	41.90	42.02	41.69	41.90	222600
2005-02-16	41.75	41.95	41.31	41.79	242000
2005-02-17	41.70	42.03	41.46	41.90	339200
2005-02-18	42.00	42.18	41.51	41.59	276300
2005-02-22	41.15	41.48	40.63	40.63	267700
2005-02-23	40.88	41.03	40.60	40.87	321700
2005-02-24	40.95	41.29	40.71	41.28	302300
2005-02-25	41.25	41.56	40.98	41.56	259700
2005-02-28	41.45	41.52	41.03	41.29	321000
2005-03-01	41.30	41.98	41.30	41.70	255300
2005-03-02	41.63	41.76	41.06	41.35	339400
2005-03-03	41.37	41.82	41.07	41.71	268400
2005-03-04	41.96	41.96	41.66	41.92	251400
2005-03-07	42.10	42.15	41.84	41.98	175600
2005-03-08	42.03	42.23	41.71	42.12	191800
2005-03-09	41.87	41.87	40.97	40.99	307700
2005-03-10	41.00	41.01	40.64	40.94	263300
2005-03-11	40.94	41.49	40.46	40.62	261700
2005-03-14	40.63	41.14	40.61	41.14	237700
2005-03-15	41.45	41.50	40.75	40.84	225000
2005-03-16	40.70	40.70	40.00	40.09	284900
2005-03-17	39.86	40.25	39.43	40.15	314100
2005-03-18	39.99	40.22	39.45	40.01	605600
2005-03-21	39.98	40.13	39.73	39.92	203900
2005-03-22	39.82	40.22	39.64	39.72	241100
2005-03-23	39.74	40.06	39.74	40.04	307300
2005-03-24	40.00	40.13	39.87	39.90	189500
2005-03-28	40.15	40.27	39.50	39.60	273300
2005-03-29	39.40	39.78	38.96	39.00	297100
2005-03-30	38.95	39.84	38.82	39.73	451400
2005-03-31	39.55	39.92	39.47	39.50	360200
2005-04-01	39.75	40.15	39.65	39.85	470100
2005-04-04	39.60	40.38	39.48	40.21	341000
2005-04-05	40.21	40.37	40.00	40.31	210300
2005-04-06	40.36	40.64	40.02	40.13	238300
2005-04-07	39.90	40.30	39.76	40.17	186600
2005-04-08	40.40	40.70	40.12	40.23	382800
2005-04-11	40.23	40.28	39.99	40.10	202200
2005-04-12	39.95	41.29	39.68	40.91	531600
2005-04-13	40.91	40.91	40.14	40.24	313300
2005-04-14	39.90	40.19	39.29	39.30	491300
2005-04-15	39.12	39.43	38.52	38.62	345000
2005-04-18	38.75	39.02	38.50	38.89	235500
2005-04-19	38.95	39.20	38.70	39.10	259400
2005-04-20	38.70	38.97	38.15	38.50	625100
2005-04-21	38.75	39.47	38.57	39.45	442800
2005-04-22	39.45	39.64	39.05	39.47	434900
2005-04-25	39.46	39.48	38.80	39.45	421000
2005-04-26	39.46	39.77	39.27	39.45	498200
2005-04-27	38.50	38.51	36.01	36.30	1799200
2005-04-28	36.00	36.85	35.85	36.53	758300
2005-04-29	36.62	38.06	36.62	37.90	794700
2005-05-02	37.90	38.24	37.52	37.73	422600
2005-05-03	37.65	38.00	37.43	37.48	511500
2005-05-04	37.49	38.03	37.40	37.90	445800
2005-05-05	37.75	37.87	37.41	37.60	430400
2005-05-06	37.85	37.94	37.27	37.31	230200
2005-05-09	37.15	37.72	37.06	37.65	429700
2005-05-10	37.25	37.56	37.05	37.17	326700
2005-05-11	37.37	37.70	37.20	37.70	371800
2005-05-12	37.63	38.47	36.79	36.95	368700
2005-05-13	37.11	37.18	36.38	36.68	394400
2005-05-16	36.75	37.34	36.65	37.20	355800
2005-05-17	37.05	37.37	36.77	37.27	452500
2005-05-18	37.40	38.28	37.05	38.26	707800
2005-05-19	38.25	38.37	37.78	38.07	223900
2005-05-20	38.21	38.50	37.66	38.00	192700
2005-05-23	38.00	38.17	37.80	37.95	118800
2005-05-24	38.07	38.34	37.45	37.47	606900
2005-05-25	37.46	37.60	37.17	37.33	259700
2005-05-26	37.50	37.50	37.10	37.26	374800
2005-05-27	37.26	37.50	37.12	37.30	304100
2005-05-31	37.30	37.51	37.09	37.09	498500
2005-06-01	37.09	37.60	37.09	37.58	736900
2005-06-02	37.56	37.63	37.23	37.29	239200
2005-06-03	37.26	37.47	36.85	36.86	265200
2005-06-06	36.70	36.84	36.00	36.80	377400
2005-06-07	36.90	37.50	36.75	37.40	452200
2005-06-08	37.75	37.92	37.35	37.44	401200
2005-06-09	37.45	37.45	36.82	37.03	264800
2005-06-10	36.97	37.39	36.92	37.35	170100
2005-06-13	37.30	37.60	37.11	37.54	186300
2005-06-14	37.40	37.57	37.17	37.50	186000
2005-06-15	37.05	37.70	36.62	37.70	554500
2005-06-16	37.79	37.79	37.49	37.63	306200
2005-06-17	38.00	38.00	37.40	37.61	321300
2005-06-20	37.41	37.53	37.09	37.37	299600
2005-06-21	37.07	37.13	36.70	36.79	461000
2005-06-22	36.69	36.90	36.38	36.38	441600
2005-06-23	36.34	36.45	36.01	36.01	629900
2005-06-24	36.00	36.10	35.59	35.59	751800
2005-06-27	35.65	35.65	34.90	35.18	773000
2005-06-28	35.30	36.34	35.27	36.30	472000
2005-06-29	36.27	36.65	36.15	36.54	442100
2005-06-30	36.54	36.72	36.09	36.22	676100
2005-07-01	36.32	36.45	36.04	36.30	311400
2005-07-05	36.10	36.23	35.87	35.88	415100
2005-07-06	35.63	36.06	35.63	35.79	671000
2005-07-07	35.45	36.06	35.39	36.00	414600
2005-07-08	36.00	36.84	36.00	36.79	409000
2005-07-11	36.59	37.18	36.59	36.96	239200
2005-07-12	36.89	37.02	36.63	36.90	149200
2005-07-13	36.85	37.00	36.50	37.00	192400
2005-07-14	37.35	37.48	36.54	36.66	306900
2005-07-15	36.66	37.07	36.47	36.94	222600
2005-07-18	36.79	37.25	36.59	36.75	334000
2005-07-19	36.75	36.94	36.51	36.70	509000
2005-07-20	36.84	37.46	36.64	37.12	413300
2005-07-21	37.07	37.41	37.05	37.24	207000
2005-07-22	37.30	37.59	37.16	37.40	196200
2005-07-25	37.35	37.59	37.25	37.49	235600
2005-07-26	37.48	37.60	37.15	37.39	611300
2005-07-27	37.70	38.60	37.60	38.56	937500
2005-07-28	38.70	38.85	37.95	38.02	764700
2005-07-29	37.81	38.29	37.74	37.92	331300
2005-08-01	37.73	37.98	37.41	37.71	411000
2005-08-02	37.73	38.10	37.60	37.77	264700
2005-08-03	37.65	38.04	37.65	37.97	306100
2005-08-04	37.90	37.99	37.67	37.94	210000
2005-08-05	37.75	37.97	37.64	37.85	232200
2005-08-08	37.86	38.00	37.47	37.60	224100
2005-08-09	37.70	38.07	37.60	37.98	274500
2005-08-10	38.00	38.10	37.48	37.62	403200
2005-08-11	37.70	37.80	37.46	37.73	240300
2005-08-12	37.65	37.69	37.11	37.16	289500
2005-08-15	37.08	37.41	36.86	37.40	205800
2005-08-16	37.32	37.32	36.79	36.80	164200
2005-08-17	36.67	37.12	36.55	37.12	235700
2005-08-18	36.91	37.39	36.51	36.95	583900
2005-08-19	37.19	37.27	36.78	36.88	220200
2005-08-22	36.80	37.15	36.67	36.85	230400
2005-08-23	36.85	36.96	36.22	36.38	775600
2005-08-24	36.39	36.75	35.97	35.98	268100
2005-08-25	36.07	36.30	35.97	36.05	209700
2005-08-26	35.93	36.12	35.77	35.78	182700
2005-08-29	35.79	36.34	35.56	36.14	544300
2005-08-30	36.18	36.30	35.85	36.00	404400
2005-08-31	36.10	36.31	35.82	36.10	313400
2005-09-01	36.01	36.45	35.77	35.90	379000
2005-09-02	35.99	36.13	35.66	35.70	270100
2005-09-06	35.90	36.09	35.78	36.04	192000
2005-09-07	35.99	36.15	35.68	35.96	406700
2005-09-08	35.90	35.99	35.54	35.59	437700
2005-09-09	35.75	35.90	35.39	35.78	606900
2005-09-12	35.58	35.74	35.46	35.56	519200
2005-09-13	35.36	35.91	35.36	35.67	368300
2005-09-14	35.67	35.95	35.06	35.23	385900
2005-09-15	35.24	35.40	34.96	35.17	519200
2005-09-16	35.45	36.04	35.27	35.90	823600
2005-09-19	35.93	35.93	35.32	35.43	553700
2005-09-20	35.30	35.75	34.85	35.05	1132300
2005-09-21	34.97	35.04	34.39	34.67	1003000
2005-09-22	34.70	35.07	34.54	34.90	392700
2005-09-23	34.90	35.00	34.60	34.82	392100
2005-09-26	35.07	35.26	34.49	34.77	365800
2005-09-27	34.85	35.22	34.85	35.06	517300
2005-09-28	35.16	35.21	34.61	34.73	429900
2005-09-29	34.75	34.93	34.34	34.53	367900
2005-09-30	34.48	35.71	34.48	35.64	431900
2005-10-03	35.64	35.72	34.70	34.80	565600
2005-10-04	34.90	35.12	34.63	34.63	390700
2005-10-05	34.53	34.59	33.82	33.95	326300
2005-10-06	33.92	34.36	33.86	33.97	487600
2005-10-07	34.20	34.75	34.00	34.60	347600
2005-10-10	34.74	34.95	34.35	34.41	476400
2005-10-11	34.40	34.47	33.90	34.01	315800
2005-10-12	33.90	34.18	33.55	33.58	404800
2005-10-13	33.73	34.17	33.73	34.09	217200
2005-10-14	34.11	34.20	33.87	34.00	373500
2005-10-17	33.91	34.10	33.65	33.98	280700
2005-10-18	34.02	34.13	33.74	33.79	262100
2005-10-19	33.80	33.88	33.54	33.85	306400
2005-10-20	33.86	33.89	33.43	33.55	632500
2005-10-21	33.75	33.82	33.03	33.10	720900
2005-10-24	33.25	33.92	33.25	33.92	391200
2005-10-25	33.75	34.14	33.25	33.37	496100
2005-10-26	33.38	33.99	32.52	33.19	610500
2005-10-27	33.08	33.08	32.22	32.24	439300
2005-10-28	32.34	32.71	32.18	32.71	961900
2005-10-31	32.71	33.06	32.51	32.99	507600
2005-11-01	32.91	32.92	32.51	32.65	682900
2005-11-02	32.69	32.77	32.24	32.45	764900
2005-11-03	32.25	32.30	31.40	32.18	1207200
2005-11-04	32.20	32.45	32.18	32.41	375000
2005-11-07	32.57	32.65	32.38	32.58	278700
2005-11-08	32.40	32.49	32.07	32.46	358300
2005-11-09	32.35	32.81	32.24	32.57	276000
2005-11-10	32.54	33.13	32.44	32.91	357600
2005-11-11	32.87	32.93	32.13	32.40	1357800
2005-11-14	32.45	32.60	32.15	32.42	442800
2005-11-15	32.54	32.85	32.18	32.35	426000
2005-11-16	32.45	32.45	31.89	32.02	272200
2005-11-17	32.15	32.19	31.68	32.15	569400
2005-11-18	32.50	33.30	32.27	32.61	361600
2005-11-21	32.60	32.66	31.19	31.95	2319700
2005-11-22	32.45	32.70	32.27	32.65	1009700
2005-11-23	32.60	33.30	32.47	33.06	681400
2005-11-25	33.15	33.21	32.90	33.09	123200
2005-11-28	33.06	33.16	32.83	32.84	331200
2005-11-29	32.94	33.15	32.73	32.90	337800
2005-11-30	32.77	33.16	32.53	32.54	495500
2005-12-01	32.76	33.17	32.54	33.02	439500
2005-12-02	33.03	34.00	32.92	33.43	635800
2005-12-05	33.23	33.30	33.00	33.27	391400
2005-12-06	33.35	33.59	33.25	33.40	425600
2005-12-07	33.43	33.54	33.23	33.49	422800
2005-12-08	33.50	33.68	33.36	33.57	509900
2005-12-09	33.62	33.80	33.30	33.32	486800
2005-12-12	33.28	33.60	33.21	33.39	358600
2005-12-13	33.39	33.92	33.39	33.77	480400
2005-12-14	33.56	33.89	33.38	33.41	272000
2005-12-15	33.60	33.69	33.01	33.20	373800
2005-12-16	33.50	33.70	33.45	33.50	507500
2005-12-19	33.56	33.56	32.91	32.92	553200
2005-12-20	32.67	33.13	32.55	33.03	690800
2005-12-21	33.04	33.42	32.99	33.36	567000
2005-12-22	33.39	33.84	33.31	33.67	356600
2005-12-23	33.64	33.80	33.50	33.73	123600
2005-12-27	33.80	33.97	33.70	33.70	375100
2005-12-28	33.70	34.09	33.64	33.94	316400
2005-12-29	33.94	34.09	33.70	33.83	283400
2005-12-30	33.62	33.79	33.41	33.50	367000
2006-01-03	33.69	33.86	33.03	33.75	398200
2006-01-04	33.77	33.95	33.62	33.89	298200
2006-01-05	33.89	34.06	33.54	33.69	280400
2006-01-06	33.90	34.01	33.72	33.90	241000
2006-01-09	33.70	34.23	33.60	34.13	297000
2006-01-10	33.80	34.35	33.66	34.34	406500
2006-01-11	34.40	34.55	34.22	34.47	543900
2006-01-12	34.30	34.47	34.00	34.15	380300
2006-01-13	34.09	34.40	34.08	34.37	445200
2006-01-17	34.12	34.35	34.04	34.29	433300
2006-01-18	34.30	34.46	33.83	33.96	429800
2006-01-19	34.01	34.31	33.85	34.07	363100
2006-01-20	34.19	34.28	33.69	33.76	366200
2006-01-23	33.90	34.49	33.88	34.12	306100
2006-01-24	34.11	34.12	33.49	33.75	618500
2006-01-25	33.65	33.69	32.81	33.30	1624000
2006-01-26	33.40	33.70	33.30	33.56	843300
2006-01-27	33.56	33.75	33.07	33.60	1567400
2006-01-30	33.54	33.54	32.87	32.97	1006900
2006-01-31	32.90	33.10	32.68	32.96	765100
2006-02-01	32.80	33.15	32.69	33.11	694800
2006-02-02	32.95	33.22	32.80	33.20	792100
2006-02-03	33.05	33.38	32.80	33.04	703200
2006-02-06	32.96	33.15	32.81	32.98	543000
2006-02-07	32.83	33.15	32.75	32.85	632900
2006-02-08	33.04	33.11	32.65	33.02	513900
2006-02-09	33.12	33.46	33.00	33.00	465200
2006-02-10	32.88	33.30	32.53	33.16	694100
2006-02-13	33.15	33.16	32.76	32.84	1239900
2006-02-14	32.80	33.54	32.79	33.34	407300
2006-02-15	33.38	33.76	33.22	33.70	385700
2006-02-16	33.76	34.10	33.59	34.10	373900
2006-02-17	34.29	34.92	34.20	34.64	708700
2006-02-21	34.64	34.67	34.33	34.40	376700
2006-02-22	34.35	34.65	34.14	34.44	493500
2006-02-23	34.24	34.76	34.02	34.56	509500
2006-02-24	34.43	34.54	34.18	34.45	336100
2006-02-27	34.43	34.67	34.34	34.50	361400
2006-02-28	34.39	34.70	34.20	34.63	513000
2006-03-01	34.63	34.80	34.46	34.75	721000
2006-03-02	34.70	35.02	34.55	34.89	551100
2006-03-03	34.89	36.03	34.89	35.67	991500
2006-03-06	35.61	35.65	35.17	35.36	559700
2006-03-07	35.25	35.30	34.95	35.06	457700
2006-03-08	35.06	35.24	34.70	34.80	791900
2006-03-09	34.69	35.14	34.25	34.74	345800
2006-03-10	34.70	35.08	34.68	34.99	277100
2006-03-13	34.97	35.18	34.79	34.89	302600
2006-03-14	34.78	35.16	34.63	35.02	330600
2006-03-15	34.88	35.21	34.86	34.96	556800
2006-03-16	34.83	35.15	34.47	34.68	495400
2006-03-17	34.73	34.91	34.52	34.83	463000
2006-03-20	34.78	35.40	34.70	35.18	427000
2006-03-21	35.10	35.13	34.37	34.50	513200
2006-03-22	34.54	34.94	34.52	34.83	340500
2006-03-23	34.77	35.02	34.50	34.84	410700
2006-03-24	34.80	35.00	34.46	34.76	439500
2006-03-27	34.70	34.74	34.51	34.62	221600
2006-03-28	34.63	34.79	34.19	34.37	490700
2006-03-29	34.34	34.84	34.15	34.76	442300
2006-03-30	34.70	34.91	34.51	34.63	258100
2006-03-31	34.59	34.64	34.30	34.32	326300
2006-04-03	34.25	34.80	34.13	34.24	666500
2006-04-04	34.28	34.29	34.02	34.15	286100
2006-04-05	34.08	34.20	33.95	34.10	947800
2006-04-06	34.10	34.22	33.94	34.05	771300
2006-04-07	34.05	34.06	33.69	33.78	1105100
2006-04-10	33.78	33.89	33.63	33.80	303100
2006-04-11	33.88	34.09	33.46	33.63	469900
2006-04-12	33.66	33.80	33.61	33.65	336500
2006-04-13	33.65	33.88	33.65	33.79	240300
2006-04-17	33.79	34.05	33.71	33.83	280600
2006-04-18	33.89	34.35	33.79	34.27	486000
2006-04-19	34.25	34.61	34.18	34.61	311400
2006-04-20	34.61	34.85	34.25	34.54	232000
2006-04-21	34.85	35.75	34.78	35.60	931500
2006-04-24	35.60	35.92	35.53	35.91	588900
2006-04-25	36.00	36.35	35.86	36.35	967300
2006-04-26	36.30	36.40	35.04	35.72	1469900
2006-04-27	37.50	38.84	36.21	36.26	1669600
2006-04-28	36.15	36.26	35.32	35.33	882900
2006-05-01	35.45	35.91	35.38	35.58	404200
2006-05-02	35.53	35.82	35.51	35.60	259400
2006-05-03	35.55	35.65	35.35	35.60	544300
2006-05-04	35.67	36.10	35.59	35.67	344900
2006-05-05	35.68	36.25	35.60	36.18	623000
2006-05-08	36.20	36.40	35.99	36.04	286300
2006-05-09	36.08	36.18	35.74	36.00	403800
2006-05-10	36.00	36.15	35.90	35.97	389200
2006-05-11	35.95	36.18	35.95	36.07	471500
2006-05-12	36.07	36.07	35.73	35.76	381300
2006-05-15	35.75	35.96	35.50	35.92	351200
2006-05-16	35.85	35.93	35.66	35.75	400200
2006-05-17	35.65	35.82	35.40	35.40	507400
2006-05-18	35.35	35.73	35.25	35.50	335900
2006-05-19	35.51	35.68	35.26	35.54	401100
2006-05-22	35.50	35.68	35.28	35.40	647400
2006-05-23	35.50	35.71	35.03	35.03	562000
2006-05-24	35.00	35.59	34.70	35.49	730200
2006-05-25	35.56	35.62	35.07	35.20	488600
2006-05-26	35.31	35.75	35.31	35.62	264300
2006-05-30	35.45	35.65	35.24	35.29	317500
2006-05-31	35.28	35.75	35.15	35.59	629100
2006-06-01	35.55	35.74	35.30	35.74	352500
2006-06-02	35.60	35.83	35.36	35.52	351100
2006-06-05	35.52	35.53	34.97	35.01	262000
2006-06-06	35.00	35.00	34.16	34.44	656800
2006-06-07	34.50	34.91	34.24	34.76	590600
2006-06-08	34.77	35.13	34.11	34.99	762600
2006-06-09	34.95	35.14	34.67	34.86	485600
2006-06-12	34.97	35.20	34.59	34.68	390400
2006-06-13	34.68	35.07	34.34	34.77	568500
2006-06-14	34.76	35.01	34.42	34.72	491000
2006-06-15	34.72	35.33	34.65	35.29	281000
2006-06-16	35.20	35.39	34.70	34.76	404300
2006-06-19	34.77	34.78	34.04	34.44	465500
2006-06-20	34.21	34.45	34.06	34.10	264000
2006-06-21	34.05	35.08	33.85	34.88	407000
2006-06-22	34.82	34.99	34.66	34.81	240300
2006-06-23	34.70	35.14	34.62	34.77	215600
2006-06-26	34.77	35.15	34.75	34.99	157700
2006-06-27	35.00	35.13	34.70	34.90	237800
2006-06-28	34.97	35.14	34.52	34.72	348400
2006-06-29	34.80	35.60	34.78	35.54	226200
2006-06-30	35.56	35.63	35.24	35.24	308100
2006-07-03	35.33	35.41	35.22	35.33	95600
2006-07-05	35.20	35.21	34.88	35.03	184500
2006-07-06	35.04	35.10	34.55	34.72	464700
2006-07-07	34.73	34.95	34.46	34.65	220900
2006-07-10	34.65	35.02	34.52	34.88	163000
2006-07-11	34.80	34.98	34.58	34.93	145000
2006-07-12	34.94	35.12	34.53	34.63	221900
2006-07-13	34.65	35.04	34.51	34.74	383300
2006-07-14	34.72	34.77	34.35	34.58	329500
2006-07-17	34.49	34.78	34.46	34.58	249100
2006-07-18	34.59	34.87	34.57	34.79	223900
2006-07-19	34.87	35.33	34.64	35.24	420100
2006-07-20	35.20	35.43	34.56	34.60	255000
2006-07-21	34.73	34.73	34.32	34.53	282300
2006-07-24	34.65	35.07	34.57	34.99	213300
2006-07-25	35.03	35.32	34.75	35.25	278700
2006-07-26	35.25	37.50	35.25	37.01	1168800
2006-07-27	37.02	37.02	36.25	36.76	379400
2006-07-28	36.76	37.42	36.76	36.95	461800
2006-07-31	36.95	37.19	36.79	37.00	497600
2006-08-01	36.80	36.98	36.68	36.80	316400
2006-08-02	36.79	37.50	36.70	37.14	338300
2006-08-03	37.14	37.40	36.85	37.30	331900
2006-08-04	37.50	37.67	37.06	37.42	337100
2006-08-07	37.43	37.95	37.27	37.92	496800
2006-08-08	38.00	38.28	37.79	37.81	570200
2006-08-09	38.05	38.07	37.55	37.65	313700
2006-08-10	37.66	38.40	37.60	38.33	578000
2006-08-11	38.20	38.50	38.11	38.47	561700
2006-08-14	38.97	38.97	37.45	37.54	800700
2006-08-15	37.75	38.50	37.73	38.31	695100
2006-08-16	38.43	38.72	38.20	38.55	367300
2006-08-17	38.32	38.78	38.25	38.61	430600
2006-08-18	38.66	38.93	38.40	38.77	373600
2006-08-21	38.57	38.87	38.36	38.66	524900
2006-08-22	38.58	38.89	38.41	38.78	375600
2006-08-23	38.70	38.71	38.26	38.34	373600
2006-08-24	38.28	38.74	38.25	38.64	403200
2006-08-25	38.50	38.76	38.35	38.56	413600
2006-08-28	38.47	39.11	38.30	38.78	668900
2006-08-29	38.70	39.30	38.46	39.18	550100
2006-08-30	39.30	39.52	39.28	39.35	509000
2006-08-31	39.34	39.87	39.33	39.77	709000
2006-09-01	39.77	39.96	39.39	39.56	423200
2006-09-05	39.49	39.65	39.20	39.53	385300
2006-09-06	39.52	39.53	38.88	39.05	622400
2006-09-07	39.09	39.10	38.53	38.65	420400
2006-09-08	38.66	39.16	38.60	39.00	335400
2006-09-11	39.00	39.05	38.40	38.69	360000
2006-09-12	38.75	39.25	38.57	39.13	861200
2006-09-13	39.05	39.49	38.96	39.24	410700
2006-09-14	39.20	39.58	39.08	39.32	415400
2006-09-15	39.60	39.85	39.32	39.75	378000
2006-09-18	39.65	39.81	39.25	39.34	394300
2006-09-19	39.11	39.52	38.86	39.43	412100
2006-09-20	39.45	39.80	39.08	39.43	350100
2006-09-21	39.47	39.64	39.03	39.03	270800
2006-09-22	39.09	39.30	38.95	38.99	220000
2006-09-25	39.09	39.43	38.87	39.17	332600
2006-09-26	39.00	39.93	39.00	39.75	557200
2006-09-27	39.78	39.95	39.46	39.50	328400
2006-09-28	39.55	39.81	39.42	39.62	364200
2006-09-29	39.70	39.80	39.44	39.54	460600
2006-10-02	39.56	39.82	39.19	39.65	425200
2006-10-03	39.62	40.04	39.48	40.03	395700
2006-10-04	40.05	40.08	39.65	40.00	290900
2006-10-05	39.80	40.05	39.62	40.01	219100
2006-10-06	39.98	40.17	39.70	39.94	295100
2006-10-09	39.85	40.14	39.70	40.08	217700
2006-10-10	40.06	40.35	39.86	40.33	371400
2006-10-11	40.34	40.45	39.84	40.02	333700
2006-10-12	40.15	41.03	40.15	40.78	359600
2006-10-13	40.75	41.25	40.65	41.25	287800
2006-10-16	40.22	40.99	40.09	40.88	530900
2006-10-17	40.88	41.23	40.45	40.76	418600
2006-10-18	40.79	41.05	40.72	40.97	251700
2006-10-19	40.98	41.18	40.81	41.06	281600
2006-10-20	41.11	41.14	40.50	41.03	248900
2006-10-23	41.03	41.69	40.98	41.67	358000
2006-10-24	42.12	42.26	41.76	41.99	940000
2006-10-25	42.10	42.18	41.76	42.12	378300
2006-10-26	42.25	42.25	41.67	42.04	299700
2006-10-27	41.85	42.17	41.61	41.70	431600
2006-10-30	41.60	42.35	41.60	42.17	263800
2006-10-31	42.05	42.60	41.96	42.48	510200
2006-11-01	42.47	42.70	42.21	42.28	250700
2006-11-02	43.25	45.70	42.80	45.53	1068700
2006-11-03	45.35	46.22	45.00	45.26	1397800
2006-11-06	45.40	46.00	45.21	45.50	1090900
2006-11-07	45.40	45.99	45.30	45.50	719600
2006-11-08	45.43	46.36	45.38	46.12	616200
2006-11-09	46.00	46.19	45.72	45.98	954500
2006-11-10	45.60	46.06	45.60	46.00	649900
2006-11-13	45.90	46.68	45.78	46.47	688200
2006-11-14	46.49	47.00	45.68	46.08	925300
2006-11-15	46.07	46.85	46.07	46.30	880000
2006-11-16	46.51	47.10	46.46	46.84	754600
2006-11-17	46.95	47.10	46.44	46.79	642200
2006-11-20	46.90	47.13	46.40	46.61	714900
2006-11-21	46.66	46.97	46.44	46.75	696000
2006-11-22	46.85	47.56	46.81	47.32	603100
2006-11-24	47.33	47.76	47.26	47.68	243700
2006-11-27	47.68	47.80	46.78	46.95	594100
2006-11-28	46.80	47.22	46.77	47.00	681000
2006-11-29	47.10	47.52	46.92	47.49	739400
2006-11-30	47.49	47.49	46.91	47.11	720500
2006-12-01	46.92	47.50	46.92	47.40	859800
2006-12-04	47.55	48.03	47.46	47.71	1020000
2006-12-05	47.73	48.87	47.68	48.61	861600
2006-12-06	48.57	48.66	47.94	47.97	673200
2006-12-07	48.00	48.52	47.70	48.33	506500
2006-12-08	48.22	48.75	48.21	48.47	510000
2006-12-11	48.47	48.47	47.67	47.92	782500
2006-12-12	47.93	48.13	47.57	48.04	650400
2006-12-13	48.14	48.55	48.14	48.52	527300
2006-12-14	48.51	48.91	48.40	48.80	371100
2006-12-15	49.00	49.00	48.73	48.97	679600
2006-12-18	48.85	48.99	48.57	48.80	446300
2006-12-19	48.45	49.01	48.24	48.98	528700
2006-12-20	48.85	49.07	48.82	49.00	420400
2006-12-21	49.15	49.28	48.52	48.80	505900
2006-12-22	48.90	48.98	48.65	48.89	356900
2006-12-26	48.90	49.27	48.58	49.21	334700
2006-12-27	49.22	49.87	49.19	49.80	453600
2006-12-28	49.80	49.81	49.30	49.30	448000
2006-12-29	49.25	49.48	49.11	49.16	269200
2007-01-03	49.89	49.94	48.64	48.92	1292600
2007-01-04	48.85	48.94	48.12	48.39	665900
2007-01-05	48.39	48.94	48.19	48.78	718700
2007-01-08	48.75	48.91	48.58	48.74	513700
2007-01-09	48.73	49.36	48.60	49.27	476600
2007-01-10	49.08	49.64	48.93	49.59	361900
2007-01-11	49.75	50.27	49.65	49.80	512300
2007-01-12	49.67	50.15	49.65	49.94	344700
2007-01-16	49.99	50.39	49.85	50.04	238400
2007-01-17	49.87	50.18	49.56	50.15	320300
2007-01-18	50.30	50.40	49.66	49.79	320300
2007-01-19	49.98	50.27	49.86	50.21	383400
2007-01-22	50.00	50.20	49.50	49.78	310700
2007-01-23	49.63	50.77	49.62	50.77	518800
2007-01-24	50.69	50.91	50.35	50.58	401900
2007-01-25	50.68	51.00	49.90	50.03	359000
2007-01-26	50.04	50.25	49.83	50.19	428900
2007-01-29	50.35	50.88	50.23	50.61	719200
2007-01-30	50.01	50.01	47.27	48.12	2711500
2007-01-31	48.12	48.55	47.75	48.48	1146900
2007-02-01	48.60	49.24	48.48	49.23	803500
2007-02-02	49.45	49.45	49.01	49.17	613000
2007-02-05	49.18	49.21	48.76	48.93	532400
2007-02-06	49.10	49.34	48.84	49.24	636300
2007-02-07	49.34	49.37	48.69	48.75	464100
2007-02-08	48.75	48.75	47.88	48.24	848600
2007-02-09	48.38	49.03	48.38	48.65	646800
2007-02-12	48.60	48.86	48.43	48.45	453076
2007-02-13	48.63	49.00	48.55	48.92	478461
2007-02-14	48.99	49.46	48.47	48.58	729642
2007-02-15	48.67	48.98	48.45	48.89	445300
2007-02-16	48.76	48.94	48.55	48.76	374400
2007-02-20	48.77	49.10	48.47	49.00	317500
2007-02-21	48.99	49.10	48.81	48.97	403500
2007-02-22	49.00	49.15	48.51	48.68	347200
2007-02-23	48.70	48.70	48.13	48.23	399800
2007-02-26	48.31	48.77	48.14	48.23	376447
2007-02-27	48.00	48.00	46.29	46.83	601700
2007-02-28	46.80	47.16	46.30	46.80	478300
2007-03-01	46.23	47.18	45.71	46.84	641905
2007-03-02	46.85	46.91	46.02	46.03	470500
2007-03-05	45.93	46.46	45.78	46.00	446300
2007-03-06	46.25	46.92	46.21	46.65	441400
2007-03-07	46.45	46.94	46.34	46.35	419500
2007-03-08	46.39	46.99	46.39	46.66	420500
2007-03-09	46.75	46.90	46.54	46.72	430600
2007-03-12	46.52	47.03	46.52	46.90	355500
2007-03-13	46.82	46.96	46.20	46.22	593700
2007-03-14	46.23	46.65	45.77	46.45	618500
2007-03-15	46.33	47.08	46.33	46.67	527200
2007-03-16	46.73	46.84	46.14	46.22	606700
2007-03-19	45.88	46.35	45.88	46.08	999500
2007-03-20	46.13	46.90	45.91	46.81	1028200
2007-03-21	46.91	47.70	46.67	47.55	601200
2007-03-22	47.56	47.96	47.49	47.91	615300
2007-03-23	47.96	48.26	47.67	47.92	425700
2007-03-26	47.80	48.16	47.38	48.01	444500
2007-03-27	48.01	48.01	47.46	47.70	403700
2007-03-28	47.70	47.74	47.11	47.26	504100
2007-03-29	47.40	47.71	46.87	47.18	427000
2007-03-30	47.29	47.71	46.77	47.22	491300
2007-04-02	47.07	47.27	46.95	47.14	333000
2007-04-03	47.25	47.91	47.19	47.80	338000
2007-04-04	47.81	48.03	47.62	47.71	261000
2007-04-05	47.70	47.76	47.43	47.61	171900
2007-04-09	47.61	48.11	47.61	47.93	225700
2007-04-10	47.98	48.04	47.73	47.77	154300
2007-04-11	47.59	47.65	47.21	47.32	264600
2007-04-12	47.35	47.94	47.19	47.94	313300
2007-04-13	47.94	48.06	47.60	47.67	224400
2007-04-16	47.80	48.33	47.66	48.33	259600
2007-04-17	48.39	48.63	48.11	48.29	201100
2007-04-18	48.29	48.33	47.85	48.07	268200
2007-04-19	47.85	48.15	47.57	48.02	226000
2007-04-20	48.25	48.56	48.05	48.44	361600
2007-04-23	49.00	49.00	48.28	48.48	361900
2007-04-24	48.40	48.60	47.88	48.14	317400
2007-04-25	48.20	49.45	48.18	49.36	578700
2007-04-26	49.31	49.36	48.66	48.95	394000
2007-04-27	48.91	48.91	48.37	48.65	665800
2007-04-30	48.78	49.15	48.60	48.67	436900
2007-05-01	48.60	48.84	48.16	48.30	476200
2007-05-02	48.38	48.84	48.33	48.50	747500
2007-05-03	50.48	52.88	50.17	52.75	2635400
2007-05-04	52.99	52.99	51.53	51.86	921930
2007-05-07	51.82	52.63	51.82	52.07	618700
2007-05-08	52.08	52.19	51.57	51.78	553200
2007-05-09	51.75	52.02	51.32	51.73	611500
2007-05-10	51.68	51.76	50.94	51.07	489900
2007-05-11	50.84	51.24	50.71	51.03	490500
2007-05-14	51.03	51.28	50.63	50.89	377400
2007-05-15	50.88	51.57	50.77	51.22	549500
2007-05-16	51.30	51.53	50.85	50.92	404800
2007-05-17	50.80	51.19	50.77	51.00	357200
2007-05-18	51.28	51.44	50.81	50.97	349300
2007-05-21	51.03	51.79	50.99	51.75	560300
2007-05-22	51.45	51.93	51.42	51.92	640600
2007-05-23	51.92	52.35	51.47	51.54	323900
2007-05-24	51.60	51.83	50.21	50.26	553200
2007-05-25	50.46	51.73	50.45	51.43	498000
2007-05-29	51.43	51.74	51.01	51.08	342500
2007-05-30	51.09	51.27	50.85	51.10	532300
2007-05-31	51.10	51.59	50.88	51.33	617100
2007-06-01	51.41	51.69	51.27	51.45	455700
2007-06-04	51.41	51.54	50.99	51.34	317800
2007-06-05	51.25	51.72	51.07	51.43	342300
2007-06-06	51.33	51.35	50.70	50.70	311100
2007-06-07	50.61	50.68	49.65	49.65	540900
2007-06-08	50.00	50.43	49.47	50.42	644300
2007-06-11	50.43	50.80	50.24	50.68	382200
2007-06-12	50.45	51.04	50.35	50.64	739100
2007-06-13	50.70	51.95	50.56	51.95	827250
2007-06-14	52.34	52.48	51.72	52.12	486400
2007-06-15	52.40	52.49	51.71	51.77	572200
2007-06-18	51.85	52.15	51.74	52.05	413800
2007-06-19	51.85	52.12	51.60	52.12	310200
2007-06-20	52.20	52.22	51.27	51.27	505900
2007-06-21	51.19	51.49	50.62	51.43	540500
2007-06-22	51.42	51.42	50.57	50.77	712900
2007-06-25	50.72	51.29	50.40	50.50	700900
2007-06-26	50.87	51.13	50.69	50.91	576100
2007-06-27	50.66	51.79	50.29	51.69	920200
2007-06-28	51.69	52.63	51.37	52.24	805300
2007-06-29	52.22	52.98	51.90	52.14	761200
2007-07-02	52.50	52.94	52.42	52.87	384900
2007-07-03	52.88	53.04	52.68	53.01	272600
2007-07-05	53.00	53.05	52.47	52.51	569800
2007-07-06	52.52	52.91	52.35	52.56	557500
2007-07-09	52.56	52.81	52.22	52.54	393800
2007-07-10	52.15	52.74	51.79	51.95	740600
2007-07-11	51.99	52.69	51.98	52.47	387500
2007-07-12	52.75	53.89	52.47	53.89	641800
2007-07-13	53.90	54.09	53.60	53.93	375232
2007-07-16	53.80	53.89	53.12	53.22	372200
2007-07-17	53.35	53.55	52.83	52.83	465500
2007-07-18	52.80	52.86	52.10	52.61	543400
2007-07-19	52.74	53.23	52.51	53.20	350200
2007-07-20	53.19	53.26	51.81	51.84	669400
2007-07-23	52.07	52.34	51.90	52.09	338100
2007-07-24	51.92	52.23	50.83	50.88	451000
2007-07-25	51.00	51.00	49.60	50.07	745600
2007-07-26	50.24	50.72	49.67	50.35	1292900
2007-07-27	50.35	50.45	48.85	48.85	1056100
2007-07-30	48.85	49.43	48.64	49.37	807800
2007-07-31	50.75	51.32	50.11	50.11	1028900
2007-08-01	50.11	51.85	49.94	51.72	1213300
2007-08-02	51.80	52.10	51.35	51.64	751700
2007-08-03	51.74	51.92	49.83	49.83	1010400
2007-08-06	50.20	50.83	49.31	50.68	1074100
2007-08-07	50.52	51.10	46.89	47.45	1784200
2007-08-08	47.46	51.03	47.45	50.78	1712700
2007-08-09	50.78	52.32	49.33	49.34	1622900
2007-08-10	49.06	50.47	48.27	49.20	1033600
2007-08-13	49.85	50.18	49.26	49.93	598600
2007-08-14	50.07	50.27	49.59	49.59	675400
2007-08-15	49.70	50.29	48.50	48.58	646700
2007-08-16	48.83	49.55	47.05	49.44	1171900
2007-08-17	50.50	50.83	48.63	48.88	736500
2007-08-20	48.89	49.18	47.87	48.59	707000
2007-08-21	47.55	48.97	47.26	48.67	612200
2007-08-22	48.89	49.98	48.76	49.81	379700
2007-08-23	50.14	50.40	49.60	50.23	434000
2007-08-24	50.11	50.18	49.58	50.10	353300
2007-08-27	49.90	50.18	49.31	49.54	292400
2007-08-28	49.35	49.38	48.30	48.34	421500
2007-08-29	48.48	50.01	48.33	50.00	394800
2007-08-30	49.77	50.47	49.59	49.82	352100
2007-08-31	50.10	50.71	49.84	50.23	357500
2007-09-04	50.44	50.58	49.92	50.28	307100
2007-09-05	49.90	50.34	49.59	50.10	402800
2007-09-06	50.19	50.59	49.99	50.20	319700
2007-09-07	49.85	49.86	48.71	48.74	654600
2007-09-10	48.87	48.95	47.96	48.60	534000
2007-09-11	48.87	49.58	48.62	48.94	677600
2007-09-12	49.14	49.59	48.55	48.94	640600
2007-09-13	49.11	49.28	47.73	48.35	1119800
2007-09-14	48.10	48.99	47.90	48.67	600804
2007-09-17	48.90	50.40	48.62	49.90	1066700
2007-09-18	49.96	51.37	49.72	51.37	957300
2007-09-19	51.48	52.72	51.47	52.46	1018526
2007-09-20	52.76	52.91	52.10	52.64	921000
2007-09-21	53.23	53.24	52.10	52.30	2339800
2007-09-24	52.18	52.91	51.97	52.36	787800
2007-09-25	52.31	52.56	51.55	51.72	985352
2007-09-26	51.89	52.81	51.80	52.68	701900
2007-09-27	52.74	53.32	52.71	53.14	638900
2007-09-28	52.85	53.11	52.39	52.86	554800
2007-10-01	52.86	53.91	52.83	53.74	568394
2007-10-02	53.85	53.90	53.19	53.42	459100
2007-10-03	53.17	53.31	52.64	52.76	500700
2007-10-04	52.92	53.46	52.56	53.37	468900
2007-10-05	54.75	54.75	53.24	53.87	558900
2007-10-08	54.11	54.11	53.52	53.77	321100
2007-10-09	54.01	54.38	53.70	54.20	474800
2007-10-10	54.42	54.42	53.05	53.19	1135300
2007-10-11	53.06	53.78	52.50	52.67	561700
2007-10-12	52.80	53.12	52.71	53.01	412600
2007-10-15	52.73	53.32	51.70	51.96	763800
2007-10-16	52.19	52.19	51.33	51.74	708200
2007-10-17	51.97	52.21	51.47	51.73	674000
2007-10-18	51.59	52.36	51.28	51.96	450100
2007-10-19	51.92	52.22	50.99	51.01	781300
2007-10-22	50.77	51.28	50.20	51.09	870900
2007-10-23	50.86	51.68	50.86	51.47	474400
2007-10-24	51.42	51.98	50.60	51.81	813900
2007-10-25	51.92	51.92	51.16	51.38	737000
2007-10-26	51.83	52.49	51.50	52.02	575108
2007-10-29	52.06	52.48	51.86	52.23	373000
2007-10-30	52.45	53.10	51.84	51.88	665400
2007-10-31	53.73	53.73	50.73	52.21	1437200
2007-11-01	51.60	52.08	50.27	51.05	943600
2007-11-02	51.42	51.87	50.79	51.40	792200
2007-11-05	51.29	51.29	50.50	50.88	654300
2007-11-06	50.89	51.82	50.87	51.57	644700
2007-11-07	51.17	51.45	50.49	50.49	1049200
2007-11-08	50.65	50.65	48.95	50.07	2305000
2007-11-09	49.31	50.24	49.20	49.50	827820
2007-11-12	49.16	49.80	48.89	49.26	921400
2007-11-13	49.57	49.95	49.23	49.80	709702
2007-11-14	50.05	50.29	49.46	49.71	628858
2007-11-15	49.57	49.85	48.67	49.20	800100
2007-11-16	49.34	49.51	48.46	48.84	930200
2007-11-19	48.73	48.81	47.76	47.81	1210192
2007-11-20	47.95	48.43	47.47	48.13	874300
2007-11-21	47.64	48.20	47.25	47.74	1064200
2007-11-23	47.78	48.39	47.63	48.28	296000
2007-11-26	47.92	49.46	47.87	47.87	913700
2007-11-27	48.02	49.12	47.92	48.70	1076540
2007-11-28	49.00	49.70	48.75	49.58	967958
2007-11-29	49.62	50.11	49.33	49.43	747200
2007-11-30	50.34	50.34	49.39	50.14	808200
2007-12-03	50.15	50.15	49.51	49.51	718973
2007-12-04	48.96	49.73	48.96	49.17	584500
2007-12-05	49.63	49.83	48.46	48.87	1108300
2007-12-06	48.87	49.51	48.87	49.50	608640
2007-12-07	49.67	49.93	49.50	49.77	510900
2007-12-10	49.77	50.06	49.64	49.96	403400
2007-12-11	49.83	49.99	48.75	48.77	802600
2007-12-12	49.77	49.77	48.41	49.06	863363
2007-12-13	48.75	49.10	48.49	49.01	659000
2007-12-14	48.66	48.79	48.34	48.43	606600
2007-12-17	48.23	48.23	47.32	47.33	692200
2007-12-18	47.58	48.04	47.58	47.82	876300
2007-12-19	47.92	47.92	47.11	47.32	533370
2007-12-20	47.39	47.70	47.17	47.70	528700
2007-12-21	48.12	48.52	47.98	48.27	573257
2007-12-24	48.06	48.88	48.06	48.62	169580
2007-12-26	48.47	48.66	48.21	48.47	315500
2007-12-27	48.29	48.69	48.20	48.35	476946
2007-12-28	48.55	48.66	48.15	48.23	453400
2007-12-31	47.99	48.43	47.96	48.13	473600
2008-01-02	48.00	48.01	46.97	47.20	673180
2008-01-03	47.26	47.46	46.60	46.75	817500
2008-01-04	46.51	46.60	45.86	46.09	772100
2008-01-07	46.20	46.49	45.56	46.43	978500
2008-01-08	46.53	46.90	45.39	45.39	684000
2008-01-09	45.35	45.56	44.56	45.54	766400
2008-01-10	45.26	45.97	44.99	45.66	914500
2008-01-11	45.57	46.07	45.24	45.72	776400
2008-01-14	46.16	46.16	45.55	45.95	565700
2008-01-15	45.69	45.91	44.63	44.63	874800
2008-01-16	44.40	44.94	44.13	44.32	906500
2008-01-17	44.50	44.55	43.08	43.11	1041950
2008-01-18	43.26	43.90	42.48	42.81	1165328
2008-01-22	41.01	43.46	41.01	42.97	975714
2008-01-23	41.90	44.31	41.61	44.23	1346480
2008-01-24	44.06	44.34	42.69	43.03	1480400
2008-01-25	43.14	43.46	42.74	42.97	1206690
2008-01-28	42.94	43.48	42.56	43.44	1114880
2008-01-29	43.73	43.96	43.19	43.50	1076636
2008-01-30	43.23	43.23	39.13	39.40	3346270
2008-01-31	38.95	43.06	38.88	42.55	3735352
2008-02-01	42.19	42.93	41.96	42.68	1466958
2008-02-04	42.64	42.85	42.45	42.57	833314
2008-02-05	42.18	42.69	41.98	41.98	1115265
2008-02-06	42.15	42.80	41.83	42.37	1209292
2008-02-07	42.45	42.78	41.99	42.47	982281
2008-02-08	42.31	42.80	41.96	42.24	700172
2008-02-11	42.14	42.65	41.89	42.44	650600
2008-02-12	42.61	43.13	42.29	42.95	887269
2008-02-13	42.10	43.47	42.10	43.14	675900
2008-02-14	43.09	43.44	42.62	42.74	611873
2008-02-15	42.74	42.87	42.02	42.85	485472
2008-02-19	43.23	43.47	42.46	42.79	710570
2008-02-20	42.78	43.25	42.00	43.20	789575
2008-02-21	43.54	43.54	42.63	42.76	669437
2008-02-22	43.00	43.03	42.03	42.87	596694
2008-02-25	43.06	43.37	42.31	43.37	569536
2008-02-26	43.24	43.85	42.90	43.58	661509
2008-02-27	43.41	44.93	43.41	44.64	939056
2008-02-28	44.19	44.58	43.90	44.37	829245
2008-02-29	43.79	44.24	42.94	43.13	1138069
2008-03-03	42.97	43.58	42.66	43.21	632879
2008-03-04	42.90	43.01	41.80	42.17	1013594
2008-03-05	42.32	43.13	42.30	42.99	819563
2008-03-06	42.86	42.87	42.06	42.14	767480
2008-03-07	41.88	42.33	41.28	41.49	745317
2008-03-10	41.31	41.35	40.47	40.65	859768
2008-03-11	41.74	42.35	41.19	42.35	733211
2008-03-12	42.28	42.81	42.06	42.22	467295
2008-03-13	42.11	42.85	41.59	42.55	614336
2008-03-14	43.03	43.06	41.40	42.08	892509
2008-03-17	41.70	42.45	41.20	41.87	871682
2008-03-18	42.09	44.20	40.86	43.16	848358
2008-03-19	43.64	44.07	42.13	42.13	820403
2008-03-20	42.33	42.60	41.54	42.45	887617
2008-03-24	42.57	43.62	42.46	43.05	535733
2008-03-25	43.46	43.47	42.79	43.26	566610
2008-03-26	43.07	43.40	42.80	43.00	446544
2008-03-27	43.20	43.73	42.50	43.10	627569
2008-03-28	43.55	44.13	43.37	43.64	676219
2008-03-31	43.87	44.06	43.44	44.05	716842
2008-04-01	44.64	44.87	43.83	44.84	740499
2008-04-02	45.07	45.56	44.92	45.16	649852
2008-04-03	45.00	45.57	44.80	45.29	593127
2008-04-04	45.34	45.76	45.05	45.50	470607
2008-04-07	45.62	45.81	44.88	45.01	662776
2008-04-08	44.84	45.38	44.53	45.25	810277
2008-04-09	45.38	45.74	44.88	45.14	424473
2008-04-10	44.98	45.20	44.64	45.03	557196
2008-04-11	44.51	44.95	44.13	44.24	625128
2008-04-14	44.27	44.81	44.23	44.44	370144
2008-04-15	44.53	44.88	44.17	44.50	344562
2008-04-16	44.95	46.12	44.74	46.10	523877
2008-04-17	44.86	45.25	43.94	44.65	1062915
2008-04-18	45.05	45.94	43.90	45.75	787993
2008-04-21	45.77	46.01	45.44	45.77	458519
2008-04-22	45.74	45.74	45.02	45.38	546401
2008-04-23	45.38	45.87	45.21	45.46	531083
2008-04-24	45.65	45.79	44.79	45.42	532160
2008-04-25	45.58	46.42	45.50	46.37	479682
2008-04-28	46.56	46.66	46.21	46.44	709557
2008-04-29	46.38	46.45	45.68	46.04	546120
2008-04-30	46.23	46.44	45.57	45.61	682265
2008-05-01	45.30	45.40	41.83	42.14	2566979
2008-05-02	42.54	42.86	41.93	42.72	1032931
2008-05-05	42.44	42.67	41.90	42.32	822522
2008-05-06	42.00	42.29	41.67	42.19	743273
2008-05-07	42.35	42.91	42.13	42.25	923652
2008-05-08	42.09	42.65	42.09	42.53	731092
2008-05-09	42.04	42.40	41.58	42.26	1019695
2008-05-12	42.41	42.72	41.93	42.50	916376
2008-05-13	42.63	42.63	41.63	41.96	676623
2008-05-14	42.26	42.96	41.96	42.36	750614
2008-05-15	42.22	42.52	41.74	42.20	887222
2008-05-16	42.08	42.18	41.73	42.10	787514
2008-05-19	41.89	42.33	41.85	41.96	749241
2008-05-20	41.87	42.13	41.56	42.13	521433
2008-05-21	42.13	42.27	41.09	41.23	528260
2008-05-22	41.07	41.38	40.85	41.01	810363
2008-05-23	41.00	41.00	40.24	40.47	455891
2008-05-27	40.52	40.90	40.43	40.78	495211
2008-05-28	40.92	41.41	40.71	41.32	435066
2008-05-29	41.32	41.78	40.92	41.52	473901
2008-05-30	41.53	42.11	41.50	41.96	879754
2008-06-02	41.87	42.01	41.45	41.66	605305
2008-06-03	41.75	42.12	41.27	41.64	549372
2008-06-04	41.54	42.45	41.54	42.04	455354
2008-06-05	42.30	42.97	42.24	42.89	624484
2008-06-06	42.31	42.77	41.73	41.73	633092
2008-06-09	41.87	42.10	41.51	41.72	541704
2008-06-10	41.38	41.63	40.82	41.41	502510
2008-06-11	41.22	41.72	40.72	40.72	435817
2008-06-12	40.99	41.40	40.77	41.06	318602
2008-06-13	41.44	41.84	41.13	41.19	588892
2008-06-16	40.84	41.47	39.70	41.15	373079
2008-06-17	41.54	41.54	40.76	40.83	425888
2008-06-18	40.58	40.92	40.19	40.37	366746
2008-06-19	40.69	40.97	40.19	40.52	633226
2008-06-20	40.40	40.60	40.04	40.21	571670
2008-06-23	40.25	40.90	40.07	40.75	467741
2008-06-24	40.43	40.64	39.49	39.79	1009191
2008-06-25	39.83	41.07	39.80	40.76	1281872
2008-06-26	40.55	40.60	39.95	40.13	811053
2008-06-27	40.20	40.42	39.48	39.71	840648
2008-06-30	39.73	39.88	38.96	39.06	1008084
2008-07-01	38.67	39.38	38.46	39.28	855362
2008-07-02	39.11	39.44	38.27	38.27	729627
2008-07-03	38.27	39.65	38.17	39.63	584139
2008-07-07	39.52	39.77	38.95	39.33	1054313
2008-07-08	39.33	39.88	39.11	39.78	884820
2008-07-09	39.88	40.23	39.24	39.24	763731
2008-07-10	39.14	39.91	39.09	39.58	677027
2008-07-11	39.27	40.06	38.88	39.73	579074
2008-07-14	39.83	40.25	39.49	39.82	651322
2008-07-15	39.80	40.54	38.94	40.02	766528
2008-07-16	40.14	40.88	39.63	40.84	786293
2008-07-17	41.10	41.54	40.62	41.40	773543
2008-07-18	41.49	41.89	41.00	41.31	594768
2008-07-21	41.54	41.65	41.02	41.56	484565
2008-07-22	40.36	41.22	40.11	41.12	1236950
2008-07-23	40.95	41.05	40.14	40.19	845524
2008-07-24	40.27	40.29	39.43	39.43	806477
2008-07-25	39.62	40.04	39.33	39.72	635758
2008-07-28	39.74	40.07	38.50	39.33	580603
2008-07-29	39.40	40.12	39.31	39.97	486207
2008-07-30	39.86	41.42	39.81	40.93	801997
2008-07-31	40.79	41.03	38.00	40.22	1327385
2008-08-01	40.16	40.16	39.50	39.70	710594
2008-08-04	39.40	39.70	38.61	38.75	637371
2008-08-05	38.61	39.24	38.61	39.07	858578
2008-08-06	38.87	39.62	38.71	39.44	632111
2008-08-07	39.15	39.27	38.66	38.67	545753
2008-08-08	38.65	39.93	38.50	39.88	618135
2008-08-11	39.90	40.75	39.47	40.63	681145
2008-08-12	40.63	41.96	40.63	41.58	787500
2008-08-13	41.56	41.97	41.02	41.62	587065
2008-08-14	41.63	41.86	41.08	41.75	545451
2008-08-15	41.85	42.33	41.76	42.07	443264
2008-08-18	42.10	42.77	41.64	41.76	598088
2008-08-19	41.87	41.87	40.95	41.06	447766
2008-08-20	40.95	41.10	40.55	40.96	438238
2008-08-21	40.56	41.10	40.56	40.90	305063
2008-08-22	41.25	41.53	40.86	41.23	281470
2008-08-25	41.21	41.21	40.14	40.65	407006
2008-08-26	40.73	40.93	40.43	40.87	315794
2008-08-27	40.61	40.91	40.12	40.53	745888
2008-08-28	40.81	41.03	40.53	41.01	880221
2008-08-29	40.66	40.94	39.99	40.21	1060130
2008-09-02	40.37	41.13	39.82	39.97	880016
2008-09-03	40.35	41.15	40.00	41.07	815223
2008-09-04	40.89	40.89	39.79	39.88	676450
2008-09-05	39.44	40.35	39.25	40.22	610291
2008-09-08	40.88	41.58	40.88	41.43	714783
2008-09-09	41.12	42.17	41.12	41.27	1187319
2008-09-10	41.50	42.00	40.96	41.20	1056415
2008-09-11	40.69	41.80	40.69	41.75	618244
2008-09-12	41.63	42.18	41.29	42.08	654221
2008-09-15	41.31	42.54	41.00	41.33	740218
2008-09-16	40.84	41.94	40.19	41.82	981365
2008-09-17	41.18	41.92	40.69	40.82	897604
2008-09-18	41.35	43.40	40.03	43.03	1049526
2008-09-19	44.53	45.21	41.39	44.47	1065273
2008-09-22	44.35	44.55	42.79	42.89	672842
2008-09-23	43.00	43.69	42.18	42.42	653610
2008-09-24	42.43	42.74	41.92	42.12	544027
2008-09-25	42.42	42.82	42.30	42.57	610045
2008-09-26	42.45	42.50	41.53	41.99	624444
2008-09-29	41.37	41.40	38.41	39.00	1338111
2008-09-30	39.84	39.84	38.51	39.46	693960
2008-10-01	39.23	39.87	38.63	39.03	1033105
2008-10-02	39.01	39.04	38.19	38.37	1186810
2008-10-03	38.85	39.15	37.14	37.85	1316729
2008-10-06	37.03	39.43	35.91	38.90	1846855
2008-10-07	39.14	39.49	37.62	37.76	1561994
2008-10-08	37.07	40.18	36.72	37.87	1376855
2008-10-09	38.05	38.63	36.04	36.04	1908394
2008-10-10	35.37	37.26	33.56	35.65	1264918
2008-10-13	36.25	39.33	36.24	39.33	829187
2008-10-14	41.99	41.99	36.71	37.33	1215335
2008-10-15	36.84	37.40	35.04	35.06	1532464
2008-10-16	35.01	37.28	33.00	37.24	1666416
2008-10-17	36.53	37.83	35.56	36.04	834072
2008-10-20	35.67	37.00	35.67	36.96	1285514
2008-10-21	36.40	37.27	35.76	35.90	625774
2008-10-22	34.62	35.74	32.92	33.79	1076441
2008-10-23	33.57	33.98	31.29	32.54	1616521
2008-10-24	30.66	32.72	30.66	31.95	960698
2008-10-27	31.51	32.54	30.51	30.52	660955
2008-10-28	31.35	33.85	30.48	33.80	967342
2008-10-29	33.92	34.84	33.23	33.97	1155217
2008-10-30	34.70	34.80	30.52	31.61	1748972
2008-10-31	31.45	32.11	30.95	31.88	1461607
2008-11-03	31.94	32.53	31.71	32.41	703728
2008-11-04	32.75	33.11	32.07	32.50	897151
2008-11-05	32.13	32.49	31.10	31.17	772455
2008-11-06	30.60	31.59	28.73	28.76	1288513
2008-11-07	28.84	29.65	28.63	29.55	654174
2008-11-10	30.16	30.74	29.08	29.59	662590
2008-11-11	29.63	29.63	28.13	28.48	637217
2008-11-12	28.03	28.33	27.57	27.78	908429
2008-11-13	27.90	29.46	27.00	29.46	1124422
2008-11-14	28.83	29.48	27.85	27.86	787499
2008-11-17	27.48	28.62	27.40	28.03	1048744
2008-11-18	28.00	28.73	27.07	27.66	746528
2008-11-19	27.67	28.19	26.17	26.17	678766
2008-11-20	25.87	27.16	24.72	24.90	1469079
2008-11-21	24.75	27.39	24.75	27.27	1569226
2008-11-24	27.67	29.36	27.50	28.65	1196646
2008-11-25	29.60	30.32	28.46	29.52	840344
2008-11-26	28.91	30.51	28.58	30.49	562999
2008-11-28	30.11	30.62	30.01	30.54	308829
2008-12-01	30.01	30.55	28.19	28.29	1049172
2008-12-02	28.78	29.08	28.20	29.04	775744
2008-12-03	28.53	29.51	28.52	29.47	709391
2008-12-04	28.96	29.51	28.08	28.47	617171
2008-12-05	28.47	29.74	27.30	29.65	814920
2008-12-08	30.41	31.19	29.98	31.00	825279
2008-12-09	30.76	31.32	30.07	30.30	643518
2008-12-10	30.59	31.18	30.28	30.81	689929
2008-12-11	30.15	31.08	29.03	29.22	799856
2008-12-12	28.88	30.32	28.58	30.09	784205
2008-12-15	30.10	30.25	29.31	29.53	816445
2008-12-16	30.31	30.58	29.68	30.47	1093855
2008-12-17	30.16	30.28	29.41	29.66	878687
2008-12-18	29.88	30.07	29.04	29.34	773022
2008-12-19	29.41	29.86	29.07	29.20	814657
2008-12-22	29.06	29.20	27.74	28.39	811077
2008-12-23	28.96	28.96	27.76	27.88	844834
2008-12-24	27.84	28.04	27.27	27.78	378938
2008-12-26	27.95	28.14	27.65	28.09	297311
2008-12-29	27.99	28.00	27.42	27.73	477154
2008-12-30	28.07	28.78	27.79	28.74	782703
2008-12-31	28.72	29.87	28.72	29.72	474572
2009-01-02	30.19	30.60	29.44	30.60	554839
2009-01-05	30.33	30.55	29.97	30.36	571811
2009-01-06	30.79	30.92	30.20	30.51	499187
2009-01-07	30.16	30.21	29.38	29.52	622298
2009-01-08	29.33	30.00	29.26	30.00	681256
2009-01-09	29.98	30.18	29.16	29.17	750720
2009-01-12	29.02	29.07	28.51	28.78	616840
2009-01-13	28.71	29.09	28.60	28.88	489711
2009-01-14	28.33	28.65	27.81	28.01	658494
2009-01-15	28.04	28.68	27.56	28.55	723096
2009-01-16	28.89	29.07	27.24	27.94	2120791
2009-01-20	27.96	28.36	27.29	27.65	2989400
2009-01-21	27.80	28.52	27.28	28.49	1152282
2009-01-22	28.26	28.67	27.73	28.32	1020206
2009-01-23	27.75	28.79	27.55	28.32	838741
2009-01-26	28.51	28.98	28.17	28.40	501551
2009-01-27	28.54	29.06	28.48	28.89	433505
2009-01-28	29.15	29.55	29.06	29.45	634173
2009-01-29	29.12	29.64	29.00	29.38	746569
2009-01-30	29.25	29.70	28.47	28.62	821859
2009-02-02	28.24	28.94	28.12	28.24	863208
2009-02-03	28.44	28.49	27.53	27.76	1281203
2009-02-04	27.97	28.28	27.63	27.86	1225673
2009-02-05	29.63	32.86	27.50	32.35	3880413
2009-02-06	31.57	31.93	30.59	30.84	1850684
2009-02-09	30.83	31.07	30.22	30.61	952463
2009-02-10	30.50	31.19	29.49	29.70	1170466
2009-02-11	29.94	30.45	29.23	29.39	839172
2009-02-12	29.03	29.42	28.31	29.33	793310
2009-02-13	29.24	29.80	29.13	29.19	564566
2009-02-17	28.03	28.93	27.81	28.45	943459
2009-02-18	28.57	28.67	27.62	27.95	920789
2009-02-19	28.15	28.43	27.31	27.46	787051
2009-02-20	27.11	27.74	26.85	27.26	1340220
2009-02-23	27.59	27.59	26.15	26.22	853052
2009-02-24	26.35	26.81	25.80	26.57	762549
2009-02-25	26.45	26.74	26.15	26.29	886948
2009-02-26	26.30	27.44	26.30	26.59	1032887
2009-02-27	26.18	26.94	26.10	26.31	787542
2009-03-02	25.84	26.27	25.35	25.40	787712
2009-03-03	25.87	26.36	25.49	25.84	1442894
2009-03-04	26.51	26.67	25.60	26.23	1198118
2009-03-05	26.10	26.10	25.01	25.30	1079213
2009-03-06	25.49	25.94	24.96	25.58	1066979
2009-03-09	26.36	27.12	25.72	26.64	1407912
2009-03-10	26.38	28.00	26.12	27.98	1215938
2009-03-11	27.21	27.46	25.87	27.19	1608957
2009-03-12	26.93	28.12	26.85	28.08	832702
2009-03-13	28.06	28.40	27.68	28.32	672412
2009-03-16	28.50	28.99	28.36	28.44	534107
2009-03-17	28.62	29.00	28.21	29.00	498386
2009-03-18	28.77	29.24	28.01	29.10	651549
2009-03-19	29.30	29.70	29.05	29.20	666381
2009-03-20	29.31	29.50	28.52	28.65	647121
2009-03-23	29.14	30.66	29.05	30.66	640910
2009-03-24	30.40	30.93	30.16	30.48	543047
2009-03-25	30.63	31.42	30.20	31.00	684736
2009-03-26	31.31	31.81	31.12	31.69	599515
2009-03-27	31.11	31.34	30.56	30.86	573470
2009-03-30	30.17	30.48	29.59	30.12	559877
2009-03-31	30.30	30.87	29.96	30.46	560384
2009-04-01	29.86	31.14	29.54	31.02	613627
2009-04-02	31.79	32.72	31.51	32.17	603668
2009-04-03	32.13	32.52	31.79	32.35	699588
2009-04-06	31.94	32.26	31.77	32.13	720532
2009-04-07	31.60	31.91	31.28	31.37	529233
2009-04-08	31.43	32.07	31.17	31.95	420540
2009-04-09	32.90	32.90	32.43	32.84	456035
2009-04-13	32.65	32.97	32.22	32.78	286271
2009-04-14	32.50	32.62	31.88	32.10	450774
2009-04-15	31.81	32.65	31.49	32.53	511037
2009-04-16	32.64	32.94	32.09	32.78	610058
2009-04-17	32.88	32.93	32.21	32.40	908820
2009-04-20	32.00	32.42	31.14	31.22	804338
2009-04-21	30.69	31.77	30.69	31.66	756640
2009-04-22	31.48	32.59	31.16	31.82	620708
2009-04-23	31.60	31.91	31.19	31.68	693574
2009-04-24	31.82	33.19	31.68	33.01	957222
2009-04-27	32.28	33.06	32.19	32.33	646189
2009-04-28	31.95	32.47	31.79	32.10	691376
2009-04-29	32.36	33.05	32.36	32.55	986107
2009-04-30	32.81	33.18	30.61	31.20	1616792
2009-05-01	31.34	31.34	29.49	29.84	1422736
2009-05-04	30.08	30.57	29.57	30.57	972468
2009-05-05	30.51	30.60	29.95	30.21	717164
2009-05-06	30.33	30.58	29.78	30.09	640495
2009-05-07	30.94	31.50	30.02	30.14	1068970
2009-05-08	30.20	31.05	30.19	30.97	857450
2009-05-11	30.62	30.85	30.12	30.48	629605
2009-05-12	30.67	31.05	30.43	30.87	551549
2009-05-13	30.51	30.54	29.90	29.91	772026
2009-05-14	29.96	30.39	29.77	30.15	481759
2009-05-15	30.06	30.71	29.80	30.00	615678
2009-05-18	30.28	30.98	30.21	30.85	761549
2009-05-19	30.81	30.97	30.58	30.68	751769
2009-05-20	30.87	31.50	30.65	30.95	981126
2009-05-21	30.66	30.66	30.01	30.42	600777
2009-05-22	30.52	30.89	30.41	30.65	370292
2009-05-26	30.39	31.46	30.20	31.30	597606
2009-05-27	31.17	31.37	30.48	30.48	644557
2009-05-28	30.55	31.17	30.18	31.04	760836
2009-05-29	31.26	31.90	30.88	31.90	1148466
2009-06-01	32.24	33.17	32.24	32.98	658410
2009-06-02	32.84	33.66	32.62	33.51	939164
2009-06-03	33.26	33.40	32.29	32.69	579915
2009-06-04	32.94	33.05	32.50	32.97	412097
2009-06-05	33.45	33.45	32.68	33.25	714414
2009-06-08	32.96	33.11	32.42	32.83	407323
2009-06-09	32.73	33.07	32.46	32.96	889464
2009-06-10	33.23	33.38	32.50	32.84	675195
2009-06-11	33.00	33.52	32.99	33.16	736942
2009-06-12	33.00	33.15	32.55	32.96	625251
2009-06-15	32.52	32.64	32.08	32.46	613010
2009-06-16	32.58	32.65	31.83	31.84	778303
2009-06-17	31.75	32.73	31.70	32.34	808846
2009-06-18	32.15	32.66	32.00	32.33	495773
2009-06-19	32.64	32.67	32.18	32.47	787494
2009-06-22	32.07	32.28	31.79	31.79	686714
2009-06-23	32.17	32.22	31.73	31.97	648370
2009-06-24	32.09	32.24	31.62	31.78	717515
2009-06-25	31.70	32.30	31.33	32.26	722638
2009-06-26	32.23	32.62	31.93	32.39	602969
2009-06-29	32.36	33.06	32.31	32.86	461960
2009-06-30	32.72	32.91	32.27	32.72	852317
2009-07-01	32.71	33.16	32.58	32.71	444801
2009-07-02	32.40	32.40	31.65	31.65	495314
2009-07-06	31.50	32.38	31.50	32.31	542426
2009-07-07	32.31	32.50	31.62	31.63	830818
2009-07-08	31.61	31.78	31.21	31.42	583413
2009-07-09	31.66	31.66	30.97	31.22	558820
2009-07-10	31.12	31.40	30.71	31.21	694703
2009-07-13	31.12	31.78	30.75	31.78	693689
2009-07-14	31.78	31.97	31.43	31.92	472404
2009-07-15	32.32	32.74	32.25	32.73	531388
2009-07-16	32.69	33.26	32.60	33.19	655171
2009-07-17	33.09	33.35	32.87	33.16	550573
2009-07-20	33.37	33.64	33.01	33.60	539668
2009-07-21	33.79	34.10	33.16	33.71	522376
2009-07-22	33.56	34.21	33.56	33.72	701482
2009-07-23	33.80	34.47	33.66	34.23	751056
2009-07-24	34.09	34.47	33.68	34.47	491953
2009-07-27	34.40	34.51	34.08	34.37	491566
2009-07-28	34.35	34.53	33.99	34.50	612146
2009-07-29	34.30	34.43	33.95	34.05	729350
2009-07-30	34.54	35.09	34.46	34.64	575746
2009-07-31	34.59	35.54	34.53	35.26	574271
2009-08-03	35.36	35.94	35.20	35.81	485466
2009-08-04	35.68	36.95	35.52	36.42	868505
2009-08-05	36.66	36.77	34.91	35.89	978905
2009-08-06	35.95	36.50	35.55	36.07	662685
2009-08-07	36.52	37.17	36.16	36.88	771865
2009-08-10	36.82	36.86	36.28	36.36	447871
2009-08-11	36.21	36.50	35.94	36.28	395692
2009-08-12	36.15	37.00	36.11	36.72	310364
2009-08-13	36.85	37.52	36.76	37.33	431755
2009-08-14	37.38	37.40	36.37	36.69	310875
2009-08-17	36.08	36.16	35.40	35.66	407412
2009-08-18	35.68	35.95	35.41	35.73	370496
2009-08-19	35.39	35.67	35.14	35.36	1105852
2009-08-20	35.31	35.34	34.72	35.23	638602
2009-08-21	35.52	36.31	35.34	36.31	645782
2009-08-24	36.49	36.78	36.04	36.10	382736
2009-08-25	36.21	36.53	35.88	35.90	297804
2009-08-26	35.91	36.41	35.75	36.08	356300
2009-08-27	35.98	36.29	35.54	36.07	267380
2009-08-28	36.22	36.36	35.64	36.14	284245
2009-08-31	35.71	35.93	35.47	35.62	357406
2009-09-01	35.50	35.88	34.82	34.91	478269
2009-09-02	34.91	35.12	34.50	34.86	412342
2009-09-03	34.92	34.97	34.38	34.94	307569
2009-09-04	35.01	35.18	34.44	35.18	316684
2009-09-08	35.52	35.94	35.17	35.78	415864
2009-09-09	35.82	36.96	35.82	36.76	715887
2009-09-10	36.79	37.44	36.45	37.36	460899
2009-09-11	37.28	37.50	36.72	37.22	371993
2009-09-14	36.88	38.10	35.76	37.91	543944
2009-09-15	37.78	38.30	37.46	38.25	298641
2009-09-16	38.44	39.01	38.00	39.01	301185
2009-09-17	38.70	39.12	38.45	38.52	355233
2009-09-18	38.72	39.50	38.52	39.15	636349
2009-09-21	38.82	39.17	38.55	38.90	342418
2009-09-22	39.18	39.19	38.56	38.89	309098
2009-09-23	38.86	39.21	38.00	38.07	789735
2009-09-24	38.22	38.35	37.24	37.40	499171
2009-09-25	37.33	37.38	36.71	36.93	604354
2009-09-28	37.05	38.09	36.99	38.09	358816
2009-09-29	38.06	38.40	37.59	37.76	835566
2009-09-30	37.88	38.40	37.58	37.93	642136
2009-10-01	37.78	37.92	37.23	37.24	944572
2009-10-02	36.67	37.43	36.67	36.85	407403
2009-10-05	36.98	37.12	36.68	37.09	391532
2009-10-06	37.50	37.93	37.21	37.64	304344
2009-10-07	37.47	37.78	37.10	37.73	266142
2009-10-08	38.24	38.66	38.02	38.60	357113
2009-10-09	38.59	38.78	38.24	38.72	280905
2009-10-12	38.70	39.24	38.65	38.77	674772
2009-10-13	38.64	38.82	38.48	38.68	517028
2009-10-14	39.07	39.12	38.39	39.00	463660
2009-10-15	38.96	39.09	38.73	39.06	400237
2009-10-16	38.85	39.09	38.58	39.05	593473
2009-10-19	39.08	39.08	38.62	38.97	828296
2009-10-20	38.86	39.20	38.66	39.15	477863
2009-10-21	40.32	40.78	39.68	39.77	699329
2009-10-22	39.69	40.53	39.53	40.24	484440
2009-10-23	40.26	40.27	39.34	39.65	417755
2009-10-26	39.72	40.26	38.97	39.10	464021
2009-10-27	39.08	39.58	38.88	38.90	594271
2009-10-28	38.92	38.99	37.74	37.85	487759
2009-10-29	38.19	38.81	38.10	38.72	635026
2009-10-30	38.56	38.84	38.07	38.09	746318
2009-11-02	38.17	38.57	37.84	38.51	530392
2009-11-03	38.22	39.08	38.10	38.86	638799
2009-11-04	39.66	40.25	39.14	39.40	814483
2009-11-05	39.72	40.46	39.72	40.30	852002
2009-11-06	40.10	40.83	40.03	40.25	723137
2009-11-09	40.42	41.00	40.42	40.97	748305
2009-11-10	40.90	41.41	40.84	41.23	500644
2009-11-11	41.50	41.50	40.72	40.92	595851
2009-11-12	40.92	41.34	40.48	40.68	559645
2009-11-13	40.80	41.11	40.42	40.87	392423
2009-11-16	41.15	41.61	41.12	41.41	394464
2009-11-17	41.39	41.70	41.31	41.59	311583
2009-11-18	41.51	41.67	41.07	41.33	261965
2009-11-19	40.98	40.98	40.28	40.48	348956
2009-11-20	40.27	40.64	40.20	40.46	391429
2009-11-23	40.91	41.46	40.67	40.86	278846
2009-11-24	40.95	41.12	40.34	40.62	291567
2009-11-25	40.77	41.31	40.55	41.20	295853
2009-11-27	40.32	40.77	40.00	40.32	154299
2009-11-30	40.27	40.77	40.01	40.72	491796
2009-12-01	40.87	41.19	40.75	41.02	396254
2009-12-02	41.13	41.52	40.96	41.22	316849
2009-12-03	41.05	41.48	40.48	40.53	354734
2009-12-04	41.30	42.58	40.51	41.15	671523
2009-12-07	41.28	41.95	41.22	41.66	567540
2009-12-08	41.60	41.68	41.17	41.26	487673
2009-12-09	41.31	41.68	41.03	41.59	493065
2009-12-10	41.98	42.03	41.26	41.37	513653
2009-12-11	41.65	41.87	41.10	41.20	496742
2009-12-14	41.43	41.89	41.17	41.85	415205
2009-12-15	41.57	41.95	41.35	41.46	458425
2009-12-16	41.64	42.00	41.49	41.75	423177
2009-12-17	41.30	41.30	40.69	40.82	478239
2009-12-18	41.02	41.08	40.12	40.42	694181
2009-12-21	40.58	41.08	40.43	40.79	325099
2009-12-22	40.79	41.07	40.56	40.77	271200
2009-12-23	40.80	41.24	40.66	41.16	276128
2009-12-24	41.28	41.54	41.18	41.38	56558
2009-12-28	41.46	41.60	41.20	41.36	174696
2009-12-29	41.52	41.57	41.30	41.47	266390
2009-12-30	41.50	41.74	41.43	41.52	216787
2009-12-31	41.65	41.66	41.12	41.14	382742
2010-01-04	41.51	42.02	41.50	42.01	285939
2010-01-05	41.86	41.93	41.44	41.70	348837
2010-01-06	41.63	41.97	41.51	41.87	375540
2010-01-07	41.65	41.84	41.07	41.55	401968
2010-01-08	41.33	41.40	40.98	41.40	248908
2010-01-11	41.55	41.62	41.17	41.53	249878
2010-01-12	41.21	41.52	41.00	41.42	331808
2010-01-13	41.43	42.15	41.37	42.11	295812
2010-01-14	41.89	42.20	41.83	42.12	278591
2010-01-15	42.03	42.22	41.75	42.02	447782
2010-01-19	42.06	42.76	41.93	42.76	272702
2010-01-20	42.36	42.39	41.39	42.12	757681
2010-01-21	42.35	42.90	41.66	41.68	479784
2010-01-22	41.48	41.76	40.90	40.95	536523
2010-01-25	41.39	41.41	40.72	40.87	287813
2010-01-26	40.65	40.87	40.23	40.30	335871
2010-01-27	40.20	40.57	39.78	40.28	286336
2010-01-28	40.35	40.49	39.28	40.00	560244
2010-01-29	40.16	40.75	39.77	39.77	430935
2010-02-01	40.03	40.44	39.83	40.41	386247
2010-02-02	40.38	41.15	40.05	41.08	569093
2010-02-03	40.80	41.49	40.80	41.36	543340
2010-02-04	41.07	41.11	40.22	40.23	901920
2010-02-05	40.15	40.76	39.32	40.25	803164
2010-02-08	40.17	40.54	39.73	39.85	651884
2010-02-09	40.32	41.40	39.95	41.08	842364
2010-02-10	41.11	41.65	40.88	41.44	664598
2010-02-11	41.28	41.73	40.86	41.69	671735
2010-02-12	41.20	41.77	41.11	41.68	486335
2010-02-16	41.87	42.03	41.49	42.00	522457
2010-02-17	42.13	42.61	41.70	42.10	479542
2010-02-18	42.08	42.42	41.88	42.38	317077
2010-02-19	42.23	42.70	41.95	42.48	371341
2010-02-22	42.48	42.48	41.95	42.25	242349
2010-02-23	42.19	42.30	41.63	41.74	525889
2010-02-24	41.91	42.13	41.61	41.90	561676
2010-02-25	41.50	41.97	41.01	41.97	462127
2010-02-26	42.12	42.23	41.75	42.11	395404
2010-03-01	42.20	42.42	41.86	42.35	395759
2010-03-02	42.50	42.85	42.42	42.84	482134
2010-03-03	42.89	43.32	42.84	42.92	293244
2010-03-04	43.27	43.75	43.04	43.53	421380
2010-03-05	43.85	44.57	43.83	44.49	469789
2010-03-08	44.45	44.56	44.13	44.27	232025
2010-03-09	44.21	44.36	43.88	44.03	270521
2010-03-10	43.79	44.11	43.53	43.94	383705
2010-03-11	43.79	44.13	43.49	44.13	215530
2010-03-12	44.38	44.73	44.26	44.73	254352
2010-03-15	44.72	45.00	44.59	44.99	396378
2010-03-16	45.00	45.41	44.75	45.37	357679
2010-03-17	45.43	45.49	45.19	45.40	270041
2010-03-18	45.46	45.70	45.33	45.42	340739
2010-03-19	45.44	45.74	44.84	44.98	465378
2010-03-22	44.49	45.48	44.22	45.48	426513
2010-03-23	45.45	46.09	45.31	46.06	413074
2010-03-24	46.04	46.23	45.70	45.80	378580
2010-03-25	45.98	46.57	45.73	45.78	619096
2010-03-26	45.75	46.14	45.26	45.65	595103
2010-03-29	46.81	48.15	46.81	47.96	1132212
2010-03-30	48.08	48.83	47.63	47.69	1098330
2010-03-31	47.62	47.90	47.58	47.67	695621
2010-04-01	47.99	48.37	47.86	48.23	307995
2010-04-05	48.18	48.87	48.18	48.82	345299
2010-04-06	48.53	49.02	48.38	48.87	413085
2010-04-07	48.89	49.19	48.61	48.87	416908
2010-04-08	48.80	48.95	48.47	48.92	412257
2010-04-09	48.98	49.91	48.98	49.86	508431
2010-04-12	49.94	51.02	49.81	49.99	792717
2010-04-13	49.88	50.57	49.58	50.40	673231
2010-04-14	50.59	50.94	50.27	50.90	598671
2010-04-15	50.74	51.63	50.67	51.53	479170
2010-04-16	51.34	51.41	50.47	50.50	853778
2010-04-19	50.19	50.68	50.09	50.67	602383
2010-04-20	50.80	51.12	50.52	50.61	567213
2010-04-21	50.71	50.84	50.13	50.24	1593668
2010-04-22	49.91	50.69	49.60	50.68	1024892
2010-04-23	50.95	51.76	50.63	51.72	715289
2010-04-26	51.71	51.77	51.39	51.40	431050
2010-04-27	50.93	51.40	50.21	50.32	487669
2010-04-28	50.51	50.73	49.95	50.34	434715
2010-04-29	50.73	51.31	50.56	51.31	302925
2010-04-30	51.39	51.41	50.06	50.09	573448
2010-05-03	50.15	51.02	50.14	51.02	402198
2010-05-04	50.52	50.52	49.27	49.53	481172
2010-05-05	49.04	49.53	48.23	48.46	1036729
2010-05-06	48.24	49.50	43.98	46.66	1499644
2010-05-07	46.53	46.80	45.01	45.10	975798
2010-05-10	46.73	47.31	46.39	47.04	898815
2010-05-11	46.46	47.24	46.36	46.58	947950
2010-05-12	46.67	47.59	46.50	47.52	1389152
2010-05-13	47.46	47.88	47.03	47.05	660105
2010-05-14	46.70	46.88	45.81	46.07	644682
2010-05-17	46.23	46.73	45.29	46.18	961731
2010-05-18	46.54	47.18	45.38	45.40	531828
2010-05-19	45.19	45.44	44.39	44.95	724192
2010-05-20	43.90	44.31	43.26	43.26	847798
2010-05-21	42.68	44.20	42.00	44.20	833504
2010-05-24	43.97	44.31	43.52	43.53	484149
2010-05-25	42.42	44.06	42.07	43.63	871787
2010-05-26	43.78	44.09	43.00	43.27	1068337
2010-05-27	44.09	45.18	43.75	45.18	515458
2010-05-28	45.05	45.05	44.24	44.50	669909
2010-06-01	44.10	44.86	43.73	43.73	773514
2010-06-02	44.00	44.92	43.55	44.92	581737
2010-06-03	44.80	45.11	44.36	44.78	497008
2010-06-04	43.75	44.42	42.94	43.10	633196
2010-06-07	43.18	43.80	42.97	42.99	1021794
2010-06-08	43.02	43.96	42.77	43.93	898901
2010-06-09	44.54	45.30	43.84	44.08	1045230
2010-06-10	44.79	45.08	44.48	45.08	863683
2010-06-11	44.76	45.74	44.73	45.73	1006849
2010-06-14	46.17	46.17	45.29	45.36	958055
2010-06-15	45.68	46.58	45.56	46.57	782550
2010-06-16	46.33	46.71	46.15	46.50	492879
2010-06-17	46.47	46.62	45.86	46.51	622345
2010-06-18	46.66	46.85	46.31	46.47	513414
2010-06-21	47.03	47.08	45.77	46.05	522483
2010-06-22	46.17	46.61	45.51	45.53	472437
2010-06-23	45.58	45.76	45.06	45.39	542836
2010-06-24	45.19	45.57	44.43	44.53	388154
2010-06-25	44.58	44.62	43.92	44.33	703445
2010-06-28	44.50	44.53	43.88	44.00	723861
2010-06-29	43.33	43.51	42.83	43.10	769942
2010-06-30	42.99	43.55	42.34	42.42	578608
2010-07-01	42.48	42.77	41.59	42.30	748152
2010-07-02	42.31	42.50	41.78	41.99	459806
2010-07-06	42.63	42.86	41.78	42.04	696759
2010-07-07	42.04	43.77	42.01	43.76	616334
2010-07-08	44.08	44.41	43.77	44.40	511401
2010-07-09	44.48	44.78	44.26	44.63	304831
2010-07-12	44.41	44.58	43.94	44.14	394842
2010-07-13	44.49	45.36	44.44	45.24	389299
2010-07-14	45.00	45.01	44.49	45.01	566587
2010-07-15	44.93	45.09	44.23	45.00	382384
2010-07-16	44.93	44.93	43.65	43.77	375376
2010-07-19	44.10	44.10	43.50	44.05	312020
2010-07-20	43.46	45.01	43.41	45.00	406668
2010-07-21	45.17	45.80	44.78	45.07	720517
2010-07-22	45.56	46.53	45.40	46.22	451081
2010-07-23	46.16	46.73	46.16	46.46	1004295
2010-07-26	46.50	46.82	46.37	46.82	510595
2010-07-27	47.00	47.22	45.61	45.78	1058189
2010-07-28	45.67	46.35	45.65	46.03	780916
2010-07-29	46.45	46.68	45.47	45.55	734791
2010-07-30	44.90	45.57	44.90	45.38	629471
2010-08-02	46.04	46.14	45.69	45.92	865006
2010-08-03	45.67	46.00	45.35	45.66	1270160
2010-08-04	45.66	46.13	45.43	45.89	826524
2010-08-05	43.50	47.18	43.50	46.84	1272544
2010-08-06	46.34	46.91	45.55	46.87	1015070
2010-08-09	47.23	47.73	46.93	47.62	700256
2010-08-10	47.09	47.67	46.69	47.34	645475
2010-08-11	46.51	46.61	45.80	46.00	538986
2010-08-12	45.31	45.99	45.31	45.82	673933
2010-08-13	45.67	46.44	45.66	46.35	728964
2010-08-16	45.88	46.21	45.68	45.89	487780
2010-08-17	46.39	47.27	46.37	47.03	532465
2010-08-18	46.97	47.13	46.40	46.90	396454
2010-08-19	46.64	46.64	45.46	45.66	561576
2010-08-20	45.30	45.85	45.30	45.83	395695
2010-08-23	45.95	46.20	45.44	45.47	366009
2010-08-24	44.91	45.09	44.58	44.67	405989
2010-08-25	44.40	45.11	43.78	44.92	677856
2010-08-26	45.25	45.73	44.95	45.15	488397
2010-08-27	45.41	46.17	44.72	46.15	474035
2010-08-30	46.17	46.38	45.63	45.63	484034
2010-08-31	45.65	46.02	45.32	45.69	568468
2010-09-01	46.28	47.45	46.11	47.39	680212
2010-09-02	47.33	47.74	47.22	47.67	422247
2010-09-03	48.21	48.27	47.64	47.72	664433
2010-09-07	47.67	47.72	46.73	46.93	900220
2010-09-08	46.89	47.27	46.89	47.06	1018407
2010-09-09	47.54	47.54	46.54	46.90	585855
2010-09-10	47.06	47.06	46.54	46.66	633052
2010-09-13	47.10	47.39	46.76	46.81	451818
2010-09-14	46.73	47.68	46.61	47.48	562822
2010-09-15	47.22	47.91	46.98	47.85	470391
2010-09-16	47.75	47.99	47.60	47.85	352798
2010-09-17	47.96	48.64	47.77	48.39	607906
2010-09-20	48.36	48.93	48.06	48.92	389416
2010-09-21	48.91	48.92	48.33	48.63	396185
2010-09-22	48.69	49.00	48.33	48.57	294445
2010-09-23	48.23	48.49	47.79	47.92	234193
2010-09-24	48.47	49.01	48.33	49.01	305965
2010-09-27	49.00	49.20	48.74	48.82	396952
2010-09-28	48.86	49.51	47.97	49.46	487983
2010-09-29	49.21	49.40	48.68	48.71	729425
2010-09-30	49.05	49.50	48.15	48.52	501500
2010-10-01	49.26	49.26	48.58	48.79	486973
2010-10-04	48.73	49.14	48.31	48.50	649410
2010-10-05	48.99	49.80	48.99	49.55	584801
2010-10-06	49.44	49.87	48.70	49.60	633697
2010-10-07	49.87	49.87	49.21	49.49	411978
2010-10-08	49.64	49.91	49.33	49.70	443883
2010-10-11	49.82	49.85	49.38	49.56	363498
2010-10-12	49.36	49.69	48.86	49.62	339215
2010-10-13	50.17	50.19	49.66	50.07	303012
2010-10-14	50.10	50.13	49.45	49.70	240054
2010-10-15	50.10	50.18	49.25	49.80	508534
2010-10-18	49.75	50.00	49.47	49.84	256439
2010-10-19	49.17	49.58	48.70	48.95	386434
2010-10-20	49.03	50.21	48.85	49.94	390826
2010-10-21	50.24	50.32	49.31	49.86	439566
2010-10-22	49.91	49.92	49.42	49.80	200992
2010-10-25	50.19	50.59	49.90	50.04	464190
2010-10-26	49.63	50.47	49.47	50.26	408445
2010-10-27	49.84	49.94	49.01	49.84	408043
2010-10-28	50.05	50.36	49.64	49.95	370329
2010-10-29	49.80	50.30	49.62	50.16	296560
2010-11-01	50.37	50.85	50.04	50.30	311701
2010-11-02	50.94	51.06	50.42	50.66	535375
2010-11-03	50.69	50.77	49.78	50.72	789672
2010-11-04	51.53	53.37	51.53	53.34	1006328
2010-11-05	53.50	53.65	52.93	53.23	698103
2010-11-08	53.19	53.92	53.09	53.62	551269
2010-11-09	53.71	53.83	52.59	52.88	527453
2010-11-10	52.87	53.33	52.22	53.33	408258
2010-11-11	52.90	53.44	52.71	53.35	374439
2010-11-12	52.93	52.93	51.87	52.46	464908
2010-11-15	52.52	52.56	51.82	51.82	467682
2010-11-16	51.44	51.75	50.47	50.74	534806
2010-11-17	50.81	51.09	50.40	50.65	331096
2010-11-18	51.20	51.81	51.18	51.30	289694
2010-11-19	51.34	51.74	51.11	51.58	461050
2010-11-22	51.26	52.05	50.98	51.99	306193
2010-11-23	51.41	51.68	51.17	51.53	537817
2010-11-24	52.10	52.50	51.98	52.48	349016
2010-11-26	52.20	53.12	52.07	52.96	468397
2010-11-29	52.47	52.92	51.94	52.79	494033
2010-11-30	52.42	52.92	52.10	52.52	534382
2010-12-01	53.27	53.66	52.98	53.55	417256
2010-12-02	53.61	54.29	53.55	54.27	455925
2010-12-03	54.33	55.09	54.11	55.03	598257
2010-12-06	54.97	54.97	54.40	54.71	407077
2010-12-07	55.27	55.50	54.90	55.17	559217
2010-12-08	55.17	55.33	54.68	55.02	385048
2010-12-09	55.31	55.40	54.77	55.12	302815
2010-12-10	55.38	55.89	55.19	55.77	422762
2010-12-13	55.91	56.10	55.38	55.45	356372
2010-12-14	55.62	55.87	55.45	55.67	276901
2010-12-15	55.57	55.83	55.20	55.25	381274
2010-12-16	55.43	55.51	54.94	55.25	652694
2010-12-17	55.24	55.27	54.92	55.10	714225
2010-12-20	55.43	55.68	54.94	55.49	380399
2010-12-21	55.78	56.00	55.41	55.61	348044
2010-12-22	55.73	55.80	55.46	55.76	315161
2010-12-23	55.62	55.85	55.32	55.40	317147
2010-12-27	55.11	55.44	54.86	55.32	117198
2010-12-28	55.49	55.49	55.13	55.38	180870
2010-12-29	55.55	55.64	55.31	55.48	274840
2010-12-30	55.47	55.65	55.25	55.27	252833
2010-12-31	55.22	55.72	55.08	55.59	247039
2011-01-03	56.06	56.23	55.49	55.65	499801
2011-01-04	56.04	56.45	54.97	55.71	721361
2011-01-05	55.26	55.96	55.19	55.86	546673
2011-01-06	55.98	56.29	55.76	55.81	525376
2011-01-07	55.95	56.16	55.66	55.92	557924
2011-01-10	55.73	56.01	55.54	55.84	404125
2011-01-11	55.91	55.98	55.55	55.93	473477
2011-01-12	55.46	56.10	55.34	55.95	1279639
2011-01-13	56.04	56.67	55.84	55.98	389728
2011-01-14	55.94	56.07	55.56	55.95	336653
2011-01-18	55.88	56.28	55.88	56.21	364776
2011-01-19	56.21	56.21	55.48	55.65	421777
2011-01-20	55.59	55.84	55.44	55.65	602626
2011-01-21	56.14	56.29	55.54	55.63	606937
2011-01-24	55.52	56.51	55.52	56.33	401440
2011-01-25	56.28	56.86	56.01	56.84	462889
2011-01-26	56.79	57.72	56.79	57.41	442061
2011-01-27	57.47	57.68	57.00	57.13	398031
2011-01-28	57.30	57.41	56.07	56.12	289910
2011-01-31	56.39	57.21	56.24	57.05	518401
2011-02-01	57.50	58.64	57.35	58.60	617978
2011-02-02	58.51	59.00	58.47	59.00	1060273
2011-02-03	58.81	59.08	58.47	58.88	1043517
2011-02-04	58.90	59.02	58.43	58.91	427185
2011-02-07	59.11	59.50	58.92	59.36	390009
2011-02-08	59.45	59.45	58.56	58.81	1112327
2011-02-09	58.75	58.75	58.08	58.45	994883
2011-02-10	56.99	58.25	54.53	54.80	3239573
2011-02-11	55.05	56.79	55.01	56.45	1977931
2011-02-14	56.51	56.65	55.59	55.61	1142701
2011-02-15	55.60	56.03	55.49	55.87	486360
2011-02-16	56.06	56.87	56.04	56.81	682610
2011-02-17	56.75	57.12	56.75	57.10	397362
2011-02-18	57.07	57.57	56.88	57.35	538728
2011-02-22	56.83	57.26	55.86	56.24	727845
2011-02-23	56.27	56.46	55.30	55.92	1010084
2011-02-24	55.90	56.25	55.01	55.93	945601
2011-02-25	56.01	56.98	55.80	56.93	618754
2011-02-28	57.13	57.45	56.52	56.95	585969
2011-03-01	57.07	57.16	56.12	56.29	709032
2011-03-02	56.22	57.10	56.09	56.57	641490
2011-03-03	56.96	57.71	56.96	57.67	423791
2011-03-04	57.69	57.70	56.44	57.10	355064
2011-03-07	57.37	57.71	57.06	57.35	1019900
2011-03-08	57.35	58.06	56.72	57.92	671959
2011-03-09	57.86	58.24	57.38	58.04	810365
2011-03-10	57.18	58.06	56.85	57.47	921508
2011-03-11	57.36	58.22	57.20	58.05	689442
2011-03-14	57.72	58.47	57.54	57.99	860218
2011-03-15	56.12	58.30	55.80	57.89	1042080
2011-03-16	57.86	58.27	56.39	56.78	1375956
2011-03-17	57.59	58.30	57.54	58.12	1247619
2011-03-18	59.52	59.82	59.18	59.76	1326655
2011-03-21	60.15	60.41	59.66	60.06	826557
2011-03-22	60.12	60.32	59.71	60.08	608407
2011-03-23	60.02	60.50	59.90	60.40	494635
2011-03-24	60.79	60.90	60.07	60.80	529687
2011-03-25	60.87	61.66	60.87	61.08	325964
2011-03-28	61.06	61.47	60.64	60.67	429840
2011-03-29	60.71	61.46	60.56	61.44	388472
2011-03-30	61.67	62.34	61.40	62.16	486789
2011-03-31	61.98	62.65	61.94	62.30	624518
2011-04-01	62.95	63.45	62.56	62.75	789276
2011-04-04	63.02	63.93	62.92	63.82	637609
2011-04-05	63.70	64.61	63.33	64.22	791378
2011-04-06	64.24	64.58	63.73	64.11	745406
2011-04-07	63.98	64.53	63.60	63.92	469129
2011-04-08	64.06	64.19	62.94	63.38	582716
2011-04-11	63.53	64.13	62.96	63.07	644806
2011-04-12	62.75	63.56	62.15	62.30	553533
2011-04-13	62.76	62.90	61.60	62.05	513909
2011-04-14	61.60	62.09	61.30	61.87	601890
2011-04-15	62.06	62.43	61.75	62.14	528460
2011-04-18	61.51	61.79	60.88	61.68	699969
2011-04-19	61.76	62.42	61.68	62.32	688862
2011-04-20	63.04	63.29	62.58	62.96	833644
2011-04-21	63.20	63.52	63.02	63.50	470656
2011-04-25	63.41	63.70	63.22	63.50	427500
2011-04-26	63.50	64.16	63.50	63.64	600493
2011-04-27	63.79	63.82	62.88	63.48	585281
2011-04-28	63.43	63.73	63.18	63.43	455944
2011-04-29	63.60	63.75	63.38	63.52	504837
2011-05-02	63.88	63.97	63.10	63.31	369662
2011-05-03	63.15	63.49	62.49	63.07	535447
2011-05-04	62.97	63.13	62.46	62.46	684310
2011-05-05	62.22	63.05	62.11	62.38	771014
2011-05-06	63.21	63.52	62.38	62.74	489126
2011-05-09	62.42	63.94	62.42	63.73	638007
2011-05-10	64.21	66.29	64.15	65.24	2111043
2011-05-11	65.23	65.36	64.38	64.87	1036673
2011-05-12	64.75	64.75	63.65	63.83	1183669
2011-05-13	63.67	63.87	62.77	62.91	1000524
2011-05-16	62.60	63.54	62.36	62.55	843192
2011-05-17	62.50	62.61	61.96	62.31	900950
2011-05-18	62.39	63.75	62.17	63.71	572007
2011-05-19	63.94	64.29	63.49	63.93	714572
2011-05-20	63.93	64.11	63.07	63.33	558360
2011-05-23	62.53	62.89	62.37	62.74	731805
2011-05-24	62.93	63.22	62.41	62.78	617932
2011-05-25	62.32	63.32	62.32	63.13	548344
2011-05-26	62.87	63.34	62.67	63.22	565328
2011-05-27	63.57	64.20	63.49	63.99	334097
2011-05-31	64.68	64.76	63.71	64.06	885235
2011-06-01	63.95	63.99	62.68	62.73	864982
2011-06-02	62.71	63.20	62.10	62.13	937815
2011-06-03	61.43	61.71	61.19	61.23	833703
2011-06-06	61.02	61.51	60.54	60.57	671284
2011-06-07	60.99	61.96	60.83	61.46	705781
2011-06-08	61.31	61.69	60.91	61.22	762496
2011-06-09	61.33	62.22	61.30	62.00	689345
2011-06-10	61.66	62.00	61.40	61.48	778557
2011-06-13	61.55	62.04	61.41	61.66	475587
2011-06-14	62.17	62.43	61.88	61.99	796726
2011-06-15	61.58	61.93	61.15	61.31	1015181
2011-06-16	61.31	61.43	60.38	61.08	482151
2011-06-17	61.53	62.00	61.20	61.78	776209
2011-06-20	61.46	61.90	61.40	61.82	828974
2011-06-21	62.30	63.11	62.07	63.04	694525
2011-06-22	62.75	63.43	62.65	62.70	534638
2011-06-23	62.06	62.55	61.25	62.42	923337
2011-06-24	62.43	62.76	62.05	62.28	636669
2011-06-27	62.33	62.54	61.80	62.24	482319
2011-06-28	62.39	62.81	62.28	62.81	346401
2011-06-29	63.09	63.54	62.83	63.48	699490
2011-06-30	63.70	64.30	63.40	64.24	583696
2011-07-01	64.35	64.83	64.04	64.73	403482
2011-07-05	64.54	64.74	64.13	64.30	662987
2011-07-06	64.25	64.56	64.14	64.33	954978
2011-07-07	64.78	65.24	64.72	64.96	667962
2011-07-08	64.28	65.07	64.28	64.95	633742
2011-07-11	64.27	64.34	63.79	64.13	541737
2011-07-12	63.89	64.14	63.50	63.61	800499
2011-07-13	63.77	64.40	63.54	64.01	743209
2011-07-14	64.05	64.34	63.26	63.45	629328
2011-07-15	63.71	63.73	63.03	63.68	847996
2011-07-18	63.43	63.45	62.57	62.74	657356
2011-07-19	63.04	63.42	62.97	63.35	727308
2011-07-20	63.41	63.48	62.47	62.54	603107
2011-07-21	62.90	63.34	62.76	63.28	809202
2011-07-22	63.43	63.49	63.05	63.16	543501
2011-07-25	62.58	63.36	62.43	62.82	655982
2011-07-26	62.71	62.77	62.15	62.23	524514
2011-07-27	61.89	62.19	61.14	61.17	634690
2011-07-28	61.24	62.31	61.24	61.37	869376
2011-07-29	60.93	61.44	60.61	61.17	920500
2011-08-01	61.69	62.16	60.80	62.03	1420704
2011-08-02	61.47	62.00	60.42	60.48	1130457
2011-08-03	60.58	60.71	59.44	60.55	1054421
2011-08-04	58.77	58.80	55.77	56.62	2926306
2011-08-05	57.37	58.08	55.55	57.66	2427683
2011-08-08	56.23	56.43	52.75	52.82	2625277
2011-08-09	53.84	56.74	53.39	55.95	3720967
2011-08-10	55.00	55.13	53.16	53.27	2449426
2011-08-11	53.59	55.45	53.10	54.78	2118399
2011-08-12	55.07	56.50	54.88	56.39	1168973
2011-08-15	56.77	56.84	55.77	56.83	844644
2011-08-16	55.97	56.26	55.11	55.56	930533
2011-08-17	56.04	56.42	55.13	55.29	746444
2011-08-18	53.86	54.16	52.75	53.15	896427
2011-08-19	52.40	54.00	52.21	52.80	888356
2011-08-22	53.81	54.05	53.20	53.36	1037126
2011-08-23	53.55	55.63	53.36	55.63	1011263
2011-08-24	55.38	55.90	54.70	54.87	1395637
2011-08-25	55.16	55.44	54.04	54.51	955231
2011-08-26	54.25	56.20	53.50	56.04	931537
2011-08-29	56.53	57.52	56.49	57.41	433796
2011-08-30	57.02	58.19	57.02	57.60	834614
2011-08-31	57.97	58.51	57.51	58.02	705829
2011-09-01	57.93	58.27	57.30	57.41	657965
2011-09-02	56.14	56.63	55.90	56.09	1018968
2011-09-06	54.22	56.33	53.80	56.04	951966
2011-09-07	56.95	57.30	56.55	57.27	799691
2011-09-08	57.10	57.79	56.96	57.30	950409
2011-09-09	56.54	57.06	55.80	56.06	1740129
2011-09-12	55.18	56.01	54.73	55.89	617226
2011-09-13	55.91	56.70	55.66	56.54	461942
2011-09-14	56.71	58.18	56.01	57.55	675432
2011-09-15	57.95	58.97	57.66	58.81	684684
2011-09-16	59.12	60.45	58.89	60.19	1294760
2011-09-19	59.04	59.97	58.16	59.71	879955
2011-09-20	59.93	60.57	59.31	59.54	614270
2011-09-21	59.77	59.83	58.04	58.12	930076
2011-09-22	56.30	56.69	55.53	56.21	1547599
2011-09-23	56.00	56.54	55.58	56.29	1236236
2011-09-26	56.90	57.23	55.94	57.21	1029177
2011-09-27	58.69	60.25	58.28	59.05	953660
2011-09-28	59.14	59.23	56.84	56.84	829603
2011-09-29	57.68	58.14	56.53	57.60	975003
2011-09-30	56.73	57.41	56.21	56.22	785687
2011-10-03	55.71	57.00	55.57	55.77	1214437
2011-10-04	54.95	57.66	54.79	57.63	1287425
2011-10-05	57.68	58.62	57.25	58.28	755055
2011-10-06	58.21	59.02	57.63	58.90	444813
2011-10-07	59.39	59.39	58.01	58.48	680908
2011-10-10	59.44	60.25	59.37	60.25	587759
2011-10-11	59.55	60.28	59.51	59.99	414866
2011-10-12	60.35	61.02	59.80	60.54	580252
2011-10-13	60.07	60.18	59.11	59.51	823385
2011-10-14	60.41	61.51	60.05	61.25	582523
2011-10-17	61.03	61.25	59.68	59.90	420757
2011-10-18	60.01	61.23	58.90	60.56	742870
2011-10-19	60.45	60.92	59.45	59.74	545117
2011-10-20	59.79	60.02	58.82	59.66	686152
2011-10-21	59.96	61.24	59.79	61.24	842255
2011-10-24	60.83	60.87	59.79	60.86	1094881
2011-10-25	60.44	61.04	59.33	59.38	1101557
2011-10-26	60.08	61.03	59.26	60.55	1051840
2011-10-27	62.41	63.78	61.99	63.25	883574
2011-10-28	63.07	63.49	62.50	62.93	595500
2011-10-31	62.12	62.39	60.56	60.56	1083093
2011-11-01	58.62	60.03	58.38	59.04	976614
2011-11-02	60.01	60.61	59.18	60.09	421794
2011-11-03	60.82	61.84	60.31	61.61	843915
2011-11-04	61.28	61.57	60.38	61.07	756607
2011-11-07	60.85	61.48	60.43	61.31	1474993
2011-11-08	57.50	59.04	54.51	55.03	5062959
2011-11-09	53.34	54.49	53.26	53.82	2318921
2011-11-10	54.26	54.59	53.29	53.64	1785074
2011-11-11	54.19	54.89	54.09	54.45	1153902
2011-11-14	54.30	54.72	53.88	54.17	755954
2011-11-15	53.91	54.32	53.57	53.78	881664
2011-11-16	53.22	54.04	53.20	53.31	944323
2011-11-17	53.12	53.25	52.17	52.41	1990354
2011-11-18	52.67	52.85	52.06	52.53	1101349
2011-11-21	52.63	53.14	52.25	52.66	1498386
2011-11-22	52.57	53.27	52.27	52.38	782143
2011-11-23	51.83	52.24	51.45	51.71	933929
2011-11-25	51.63	52.10	51.49	51.62	220360
2011-11-28	53.13	53.52	52.69	53.25	1023257
2011-11-29	53.23	53.54	52.28	52.62	1086595
2011-11-30	54.12	54.31	53.66	54.26	915421
2011-12-01	54.04	54.62	53.59	53.80	727637
2011-12-02	54.33	54.57	53.46	53.66	565868
2011-12-05	54.47	54.57	53.68	54.12	687017
2011-12-06	54.18	54.45	53.76	54.02	708115
2011-12-07	53.96	54.80	53.71	54.46	683615
2011-12-08	54.13	54.20	53.16	53.36	589930
2011-12-09	53.49	54.49	53.25	54.20	531631
2011-12-12	53.63	53.64	52.40	52.84	628217
2011-12-13	53.19	53.56	52.06	52.35	640897
2011-12-14	52.19	52.54	51.88	52.09	539058
2011-12-15	52.59	52.59	51.70	52.17	677687
2011-12-16	52.64	52.90	51.50	51.89	1571948
2011-12-19	52.07	52.55	51.20	51.31	604930
2011-12-20	52.24	52.45	52.04	52.25	818220
2011-12-21	52.31	52.57	51.97	52.17	554244
2011-12-22	52.23	52.42	52.03	52.18	546301
2011-12-23	52.04	53.13	51.94	53.13	662338
2011-12-27	53.06	53.56	52.92	53.34	262113
2011-12-28	53.43	53.54	52.01	52.07	373094
2011-12-29	52.07	52.76	52.07	52.69	326066
2011-12-30	52.58	52.91	52.36	52.42	250619
2012-01-03	53.39	53.49	52.82	52.88	420672
2012-01-04	52.71	53.02	52.50	52.95	296680
2012-01-05	52.47	53.08	52.05	52.90	404973
2012-01-06	52.88	53.31	52.56	53.07	361241
2012-01-09	53.01	53.29	52.90	53.22	438743
2012-01-10	53.68	54.25	53.68	54.06	437152
2012-01-11	53.80	54.24	53.52	54.22	526784
2012-01-12	54.23	55.09	53.93	55.08	474282
2012-01-13	54.20	54.68	54.01	54.57	413337
2012-01-17	55.31	55.69	54.72	55.08	685196
2012-01-18	55.09	55.81	54.88	55.70	701026
2012-01-19	55.75	56.09	55.32	56.02	1127001
2012-01-20	56.05	56.37	55.96	56.15	650898
2012-01-23	56.15	56.55	56.05	56.46	513153
2012-01-24	56.26	56.59	55.94	56.45	353684
2012-01-25	56.30	56.88	56.14	56.79	370290
2012-01-26	57.00	57.10	56.58	56.76	429984
2012-01-27	56.61	57.14	56.60	56.94	502825
2012-01-30	56.51	56.61	56.00	56.41	723530
2012-01-31	56.61	56.75	55.71	55.81	839730
2012-02-01	56.33	56.67	56.07	56.28	541968
2012-02-02	56.30	56.59	56.03	56.04	578387
2012-02-03	57.32	57.32	56.28	56.39	649523
2012-02-06	56.20	56.51	55.96	56.29	462543
2012-02-07	56.04	56.13	55.51	55.60	1149173
2012-02-08	55.81	56.49	55.58	56.25	898648
2012-02-09	58.33	58.81	56.41	57.22	1226499
2012-02-10	57.25	57.25	55.50	56.02	830309
2012-02-13	56.43	56.63	56.18	56.30	497056
2012-02-14	56.06	56.45	55.99	56.40	718474
2012-02-15	56.48	56.76	55.90	55.98	598651
2012-02-16	55.91	56.59	55.71	56.31	494831
2012-02-17	56.50	56.71	56.34	56.66	673341
2012-02-21	56.73	57.52	56.65	57.35	829075
2012-02-22	57.43	57.62	57.03	57.42	458497
2012-02-23	57.52	57.66	56.94	57.48	378147
2012-02-24	57.56	57.89	57.34	57.63	465532
2012-02-27	57.27	57.80	57.15	57.62	326443
2012-02-28	57.74	58.07	57.35	57.60	536526
2012-02-29	57.66	57.70	56.78	57.03	714538
2012-03-01	57.36	57.36	56.48	56.48	607279
2012-03-02	56.43	57.29	56.36	56.88	507498
2012-03-05	56.85	56.85	56.07	56.50	511196
2012-03-06	56.05	56.36	55.34	55.44	626471
2012-03-07	55.38	55.92	55.31	55.78	341560
2012-03-08	56.14	56.39	55.81	56.19	556246
2012-03-09	56.35	56.53	56.06	56.20	709419
2012-03-12	56.20	56.49	55.94	56.04	412770
2012-03-13	56.12	56.54	55.87	56.43	583406
2012-03-14	56.37	56.87	56.32	56.57	349071
2012-03-15	56.77	57.22	56.45	57.22	470074
2012-03-16	57.31	57.42	57.00	57.24	484082
2012-03-19	56.64	57.28	56.64	57.13	287404
2012-03-20	56.73	57.10	56.61	56.95	457696
2012-03-21	56.94	57.26	56.83	57.10	512323
2012-03-22	56.72	56.80	56.30	56.64	611029
2012-03-23	56.63	57.26	56.50	57.10	354567
2012-03-26	57.50	57.91	57.43	57.90	494388
2012-03-27	57.90	58.67	57.87	58.62	555364
2012-03-28	58.55	58.76	58.12	58.47	761866
2012-03-29	57.95	58.26	57.70	58.13	626333
2012-03-30	58.38	58.89	58.09	58.60	741601
2012-04-02	58.51	59.70	58.32	59.61	621770
2012-04-03	59.61	59.61	58.75	59.27	663040
2012-04-04	58.63	58.95	58.41	58.66	482169
2012-04-05	58.48	58.83	58.25	58.59	768746
2012-04-09	57.91	58.13	57.62	57.99	602201
2012-04-10	57.87	58.03	56.77	56.79	751879
2012-04-11	57.44	57.96	57.24	57.51	1594696
2012-04-12	57.66	58.97	57.40	58.53	693669
2012-04-13	58.35	58.47	57.94	58.01	479925
2012-04-16	58.36	58.51	57.61	58.32	460123
2012-04-17	58.66	59.19	58.55	58.92	379759
2012-04-18	58.74	59.31	58.61	59.14	444077
2012-04-19	59.15	59.37	58.80	59.23	794622
2012-04-20	59.36	59.84	59.26	59.44	462234
2012-04-23	58.90	59.05	58.54	58.99	612436
2012-04-24	59.12	59.48	59.00	59.13	430439
2012-04-25	59.69	59.76	59.37	59.55	533335
2012-04-26	59.37	60.33	59.24	60.13	347612
2012-04-27	60.34	60.80	60.12	60.54	495997
2012-04-30	60.40	60.61	60.00	60.21	620323
2012-05-01	60.00	60.91	59.89	60.39	446586
2012-05-02	60.12	60.59	59.99	60.36	531841
2012-05-03	60.21	60.66	59.89	59.98	622273
2012-05-04	59.46	59.63	58.60	58.88	869544
2012-05-07	58.68	59.66	58.68	59.48	724396
2012-05-08	57.51	58.77	57.51	58.67	1011139
2012-05-09	58.05	58.90	57.72	58.42	883701
2012-05-10	58.86	58.86	58.21	58.32	769136
2012-05-11	58.07	58.52	57.95	57.98	638106
2012-05-14	57.46	57.90	57.32	57.59	524814
2012-05-15	57.64	57.77	57.16	57.40	656151
2012-05-16	57.54	57.79	56.73	57.09	957541
2012-05-17	57.04	57.19	55.57	55.58	630421
2012-05-18	56.00	56.07	55.18	55.40	856027
2012-05-21	55.50	57.25	55.42	57.20	615138
2012-05-22	57.21	57.47	56.85	57.09	502634
2012-05-23	56.67	57.05	55.77	56.93	904023
2012-05-24	56.91	57.47	56.63	57.34	495870
2012-05-25	57.28	57.56	56.88	57.03	253871
2012-05-29	57.59	58.17	57.38	57.78	275919
2012-05-30	57.19	57.37	56.56	56.57	559807
2012-05-31	56.55	56.63	55.90	56.38	707741
2012-06-01	55.64	55.65	54.15	54.35	1132816
2012-06-04	54.47	54.54	53.73	54.31	597597
2012-06-05	54.03	54.65	53.89	54.51	357279
2012-06-06	54.96	55.82	54.96	55.82	367612
2012-06-07	57.84	57.84	56.00	56.08	535589
2012-06-08	55.87	56.49	55.53	56.49	261960
2012-06-11	56.96	57.10	55.85	55.88	503662
2012-06-12	56.12	56.41	55.84	56.41	484713
2012-06-13	56.22	56.23	55.15	55.34	470131
2012-06-14	55.45	55.93	55.20	55.78	492108
2012-06-15	56.11	56.63	56.00	56.44	521900
2012-06-18	56.41	56.77	56.07	56.66	471733
2012-06-19	56.66	57.82	56.66	57.61	402981
2012-06-20	57.54	57.54	56.73	56.99	547998
2012-06-21	57.10	57.17	55.70	55.78	564661
2012-06-22	55.69	55.84	54.95	55.65	451447
2012-06-25	54.99	55.00	54.24	54.39	434331
2012-06-26	54.55	54.74	53.94	54.31	429256
2012-06-27	54.48	54.61	54.07	54.30	338429
2012-06-28	53.92	54.66	53.77	54.56	389229
2012-06-29	55.21	55.56	54.74	54.80	1011509
2012-07-02	54.57	55.03	54.21	54.34	725116
2012-07-03	54.35	54.97	54.16	54.95	397789
2012-07-05	54.79	55.34	54.65	55.00	517990
2012-07-06	54.51	54.66	53.84	54.06	499587
2012-07-09	54.14	54.42	53.69	54.39	852272
2012-07-10	54.68	55.27	53.62	53.90	366916
2012-07-11	53.84	54.24	53.64	54.02	365282
2012-07-12	53.54	54.10	53.47	53.83	431008
2012-07-13	54.06	55.17	54.01	54.58	416265
2012-07-16	54.74	54.74	53.88	54.17	298052
2012-07-17	54.44	54.81	54.08	54.79	252939
2012-07-18	54.54	54.88	54.39	54.87	221716
2012-07-19	54.94	55.73	54.91	55.41	296870
2012-07-20	55.08	55.29	54.85	55.07	412139
2012-07-23	54.16	54.26	53.74	53.95	251523
2012-07-24	53.90	54.03	53.03	53.33	281268
2012-07-25	53.62	54.06	53.32	53.86	449354
2012-07-26	54.71	54.97	53.75	54.08	411281
2012-07-27	54.50	55.55	54.36	55.43	330977
2012-07-30	55.42	55.99	55.29	55.87	445673
2012-07-31	55.71	56.03	55.45	55.74	486362
2012-08-01	55.97	56.15	55.32	55.54	465696
2012-08-02	54.41	55.63	53.80	55.08	459174
2012-08-03	55.75	55.78	54.83	55.48	1000591
2012-08-06	55.65	56.23	55.59	55.83	641603
2012-08-07	56.16	56.53	55.59	56.52	752841
2012-08-08	57.05	63.23	57.05	62.01	1928586
2012-08-09	61.55	62.05	60.68	61.06	939670
2012-08-10	60.73	61.50	60.41	61.43	714143
2012-08-13	61.14	61.64	60.91	61.34	279700
2012-08-14	61.68	61.68	60.96	61.11	307007
2012-08-15	60.91	61.54	60.70	61.43	461496
2012-08-16	61.37	62.46	61.37	62.26	574492
2012-08-17	62.38	62.49	61.73	61.90	423749
2012-08-20	61.89	62.21	61.61	62.11	337901
2012-08-21	62.14	62.41	61.57	61.65	360519
2012-08-22	61.51	61.79	61.17	61.57	532069
2012-08-23	61.42	61.75	60.94	60.99	530674
2012-08-24	61.05	61.22	60.80	61.04	393933
2012-08-27	61.25	61.47	60.87	60.93	229719
2012-08-28	60.80	61.09	60.72	60.83	252941
2012-08-29	60.89	61.01	60.72	60.80	272529
2012-08-30	60.51	60.85	60.18	60.28	275622
2012-08-31	60.75	61.02	60.36	60.52	330365
2012-09-04	60.55	60.61	59.70	60.02	488729
2012-09-05	60.10	60.41	59.68	60.13	800566
2012-09-06	60.63	61.50	60.50	61.12	420618
2012-09-07	61.30	61.57	61.12	61.29	405188
2012-09-10	61.23	61.68	60.61	61.13	226166
2012-09-11	61.18	61.32	60.79	60.97	308462
2012-09-12	61.06	61.16	60.27	60.34	382215
2012-09-13	60.27	61.37	60.01	60.86	367517
2012-09-14	61.02	61.71	60.00	60.25	499447
2012-09-17	60.06	60.14	59.64	60.10	387708
2012-09-18	60.10	60.33	59.81	60.16	308585
2012-09-19	60.47	60.67	60.05	60.48	531739
2012-09-20	60.14	60.63	60.12	60.60	380578
2012-09-21	60.96	61.13	60.45	60.47	592390
2012-09-24	60.17	60.40	59.90	60.14	251893
2012-09-25	60.31	60.41	59.79	59.86	358094
2012-09-26	59.86	59.94	59.33	59.57	326997
2012-09-27	59.78	60.10	59.33	60.00	259541
2012-09-28	59.71	59.84	59.25	59.58	260338
2012-10-01	59.78	61.07	59.78	60.56	494943
2012-10-02	60.64	60.97	60.11	60.43	306114
2012-10-03	60.50	60.65	60.03	60.34	197932
2012-10-04	60.65	60.74	60.23	60.60	147559
2012-10-05	60.93	61.59	60.66	60.95	264070
2012-10-08	60.82	60.92	60.25	60.75	171803
2012-10-09	60.79	61.06	60.39	60.51	219781
2012-10-10	60.52	60.76	60.15	60.45	330552
2012-10-11	60.83	60.93	60.49	60.74	196715
2012-10-12	60.91	61.24	60.48	60.54	265883
2012-10-15	60.68	61.18	60.45	61.10	139780
2012-10-16	61.48	62.42	61.23	62.23	235006
2012-10-17	62.54	63.11	62.23	62.90	231664
2012-10-18	62.73	62.96	62.34	62.76	249525
2012-10-19	62.52	62.52	61.59	61.69	352225
2012-10-22	63.40	64.99	62.94	64.29	760554
2012-10-23	63.51	63.87	62.90	63.62	501418
2012-10-24	64.00	64.35	63.19	63.29	369661
2012-10-25	63.51	64.08	63.51	63.88	259564
2012-10-26	63.97	64.18	63.67	63.94	248486
2012-10-31	64.08	64.66	63.52	64.62	448674
2012-11-01	64.62	65.52	64.11	65.27	364428
2012-11-02	65.72	65.95	64.46	64.47	330904
2012-11-05	63.93	65.32	63.34	65.32	528705
2012-11-06	65.11	66.22	63.02	64.33	830546
2012-11-07	63.91	63.91	62.08	63.34	704875
2012-11-08	63.64	63.64	62.48	62.54	461285
2012-11-09	62.54	63.38	62.43	62.59	294548
2012-11-12	62.74	63.13	62.58	62.62	217264
2012-11-13	62.64	63.12	62.07	62.16	295692
2012-11-14	62.20	62.79	61.50	61.63	521283
2012-11-15	61.69	62.29	61.49	61.76	348233
2012-11-16	61.73	62.38	60.78	61.57	446079
2012-11-19	62.27	63.29	61.45	63.27	326826
2012-11-20	62.98	63.60	62.71	63.33	231840
2012-11-21	63.34	63.93	63.27	63.71	235391
2012-11-23	64.03	64.40	63.40	64.33	119178
2012-11-26	63.76	64.74	63.63	64.20	312862
2012-11-27	64.21	64.68	63.78	64.17	273707
2012-11-28	63.90	64.62	63.29	64.57	348667
2012-11-29	64.90	65.09	64.34	64.95	353478
2012-11-30	64.78	65.11	64.56	65.03	493698
2012-12-03	65.55	65.71	64.30	64.52	298754
2012-12-04	64.48	64.89	64.26	64.63	265860
2012-12-05	64.59	64.84	64.04	64.43	239402
2012-12-06	64.45	64.71	64.19	64.69	162353
2012-12-07	65.00	65.00	64.41	64.74	222411
2012-12-10	64.62	65.60	64.52	65.38	462857
2012-12-11	65.66	65.86	65.02	65.17	416376
2012-12-12	65.72	66.21	65.24	65.46	563946
2012-12-13	65.38	65.62	65.22	65.43	323222
2012-12-14	65.48	65.91	65.42	65.69	296923
2012-12-17	65.79	66.40	65.66	66.38	251455
2012-12-18	66.36	67.19	66.09	67.06	370256
2012-12-19	66.86	67.25	66.80	66.83	382734
2012-12-20	66.83	67.42	66.47	67.41	328924
2012-12-21	67.00	67.36	66.76	66.95	1058538
2012-12-24	66.53	67.48	66.06	67.30	134172
2012-12-26	67.54	67.79	66.99	67.34	309318
2012-12-27	67.30	67.44	66.14	67.06	289907
2012-12-28	66.62	67.11	65.91	65.96	324958
2012-12-31	65.91	66.61	65.74	66.54	475805
2013-01-02	67.57	68.57	67.50	68.35	310796
2013-01-03	68.49	68.76	67.84	68.10	270853
2013-01-04	68.20	68.46	67.98	68.23	358215
2013-01-07	67.88	68.27	67.82	68.14	304675
2013-01-08	67.97	68.21	67.73	68.19	455738
2013-01-09	68.41	69.03	68.41	68.64	351703
2013-01-10	69.03	69.14	68.26	69.05	287757
2013-01-11	69.35	69.35	68.55	68.63	311863
2013-01-14	68.54	69.08	68.24	69.04	202123
2013-01-15	68.65	69.57	68.62	69.44	286757
2013-01-16	68.91	69.54	68.91	69.46	250076
2013-01-17	69.82	70.27	69.68	70.08	238474
2013-01-18	69.88	70.58	69.61	70.56	344185
2013-01-22	70.70	70.88	69.84	70.81	337318
2013-01-23	70.65	70.82	70.16	70.29	328214
2013-01-24	70.69	71.21	70.26	70.77	433666
2013-01-25	71.05	71.37	70.88	71.13	278108
2013-01-28	71.28	71.28	70.31	70.51	312172
2013-01-29	70.53	71.19	70.51	71.17	314078
2013-01-30	71.17	71.42	70.72	70.84	375277
2013-01-31	70.76	71.20	70.40	70.43	1023194
2013-02-01	70.76	71.39	70.32	71.32	398858
2013-02-04	71.02	71.22	70.54	70.73	317860
2013-02-05	71.41	71.96	70.66	71.17	495958
2013-02-06	70.79	71.44	70.79	71.19	411731
2013-02-07	69.73	72.87	69.25	72.66	937603
2013-02-08	73.20	73.90	72.43	73.60	623786
2013-02-11	73.65	74.04	72.84	73.33	289356
2013-02-12	73.51	73.79	73.20	73.44	240881
2013-02-13	73.90	74.44	73.58	74.17	291950
2013-02-14	73.86	73.99	73.31	73.80	321495
2013-02-15	73.78	74.25	73.54	73.88	329228
2013-02-19	73.83	74.16	73.49	73.85	345634
2013-02-20	73.69	73.69	72.43	72.44	447121
2013-02-21	72.47	72.55	71.43	71.91	395169
2013-02-22	72.10	72.51	71.63	72.46	263609
2013-02-25	72.86	72.86	70.73	70.73	324355
2013-02-26	71.07	71.75	70.89	71.63	279583
2013-02-27	71.65	73.03	71.64	72.80	309552
2013-02-28	72.89	73.34	72.55	72.98	310305
2013-03-01	72.75	73.38	72.04	73.30	440863
2013-03-04	73.33	73.55	72.70	73.34	331349
2013-03-05	73.63	73.97	73.19	73.42	357174
2013-03-06	73.59	73.99	73.57	73.79	234166
2013-03-07	73.79	73.99	73.39	73.67	182711
2013-03-08	73.86	74.17	73.63	73.99	293656
2013-03-11	73.80	75.19	73.80	75.11	401965
2013-03-12	75.10	75.10	74.52	74.79	296239
2013-03-13	74.84	75.54	74.50	75.41	304960
2013-03-14	75.49	75.86	75.15	75.85	309784
2013-03-15	75.48	76.29	75.34	76.14	523678
2013-03-18	75.48	75.85	75.25	75.65	234841
2013-03-19	75.48	75.79	74.65	75.45	397784
2013-03-20	75.85	76.88	75.65	76.86	297840
2013-03-21	76.93	77.40	75.56	75.84	402528
2013-03-22	76.27	76.37	75.05	75.44	427298
2013-03-25	75.47	76.10	74.91	75.27	340686
2013-03-26	75.59	75.94	75.09	75.74	193012
2013-03-27	75.34	75.44	74.80	75.40	224322
2013-03-28	75.45	76.69	75.27	76.67	470462
2013-04-01	76.35	76.69	75.33	75.48	240287
2013-04-02	75.51	75.92	75.01	75.30	258577
2013-04-03	75.19	75.51	73.90	74.16	299750
2013-04-04	74.35	74.77	73.97	74.61	341136
2013-04-05	73.79	74.07	73.42	73.77	310643
2013-04-08	73.71	73.97	73.09	73.95	252894
2013-04-09	74.08	74.20	73.25	73.89	293325
2013-04-10	74.14	75.36	73.84	75.29	335055
2013-04-11	75.29	76.30	74.96	76.06	272099
2013-04-12	75.74	76.28	75.01	75.48	254296
2013-04-15	75.07	75.07	73.51	73.52	340677
2013-04-16	74.00	75.19	73.87	75.15	286169
2013-04-17	74.66	74.67	73.74	74.45	231609
2013-04-18	74.57	74.78	73.57	73.85	156324
2013-04-19	74.25	75.19	73.95	75.06	397635
2013-04-22	75.18	76.32	74.12	76.10	293495
2013-04-23	76.38	77.20	76.22	77.09	320353
2013-04-24	77.26	77.30	76.69	76.83	274773
2013-04-25	77.22	77.32	76.56	76.86	229820
2013-04-26	76.88	76.88	75.80	75.89	217701
2013-04-29	76.12	76.77	75.88	76.49	215893
2013-04-30	76.45	77.27	75.94	77.19	428611
2013-05-01	77.00	77.00	76.19	76.21	240895
2013-05-02	76.54	76.90	76.04	76.81	209239
2013-05-03	77.34	78.03	77.25	77.94	202384
2013-05-06	77.76	78.31	77.55	78.19	249614
2013-05-07	77.49	79.67	74.88	79.46	276046
2013-05-08	79.45	79.73	78.57	79.72	345197
2013-05-09	79.51	79.77	79.37	79.64	275225
2013-05-10	79.70	80.22	79.50	80.17	263762
2013-05-13	80.27	80.36	79.80	80.07	213709
2013-05-14	80.12	81.67	80.12	81.44	397778
2013-05-15	81.09	81.98	80.77	81.87	465807
2013-05-16	81.66	81.84	81.12	81.19	209606
2013-05-17	81.27	82.47	81.27	82.42	200992
2013-05-20	82.46	82.70	82.05	82.13	200070
2013-05-21	82.02	82.80	81.84	82.32	187479
2013-05-22	82.26	82.66	81.13	81.44	396623
2013-05-23	80.66	82.19	80.39	81.73	268891
2013-05-24	81.36	82.25	80.98	81.98	298098
2013-05-28	82.73	82.75	82.02	82.37	360799
2013-05-29	81.86	81.98	81.11	81.61	203705
2013-05-30	81.80	81.95	81.10	81.43	234777
2013-05-31	81.00	81.35	80.28	80.29	347254
2013-06-03	80.59	80.89	79.98	80.29	802418
2013-06-04	80.29	80.71	79.60	80.22	412482
2013-06-05	79.88	80.28	78.32	78.39	382636
2013-06-06	78.44	78.74	77.90	78.65	345216
2013-06-07	78.98	79.96	78.84	79.68	308868
2013-06-10	79.88	79.91	79.30	79.74	199507
2013-06-11	79.28	79.99	78.82	78.93	349388
2013-06-12	79.55	79.66	78.08	78.22	258681
2013-06-13	78.21	79.17	77.62	79.08	282637
2013-06-14	78.44	79.23	78.38	78.47	183684
2013-06-17	79.09	79.76	78.69	79.51	447476
2013-06-18	79.88	80.18	79.71	79.95	225331
2013-06-19	80.05	80.07	78.94	78.94	370265
2013-06-20	78.09	78.19	76.30	76.47	363093
2013-06-21	77.16	77.31	76.29	76.60	528931
2013-06-24	75.50	75.70	73.02	74.93	533560
2013-06-25	75.74	75.79	74.69	75.53	265942
2013-06-26	76.12	76.38	75.29	75.76	247104
2013-06-27	76.49	76.53	75.85	75.90	355398
2013-06-28	75.79	76.29	75.16	75.16	480955
2013-07-01	76.17	78.19	75.86	77.91	454647
2013-07-02	77.74	78.01	77.03	77.72	388374
2013-07-03	77.57	77.91	77.21	77.32	237173
2013-07-05	77.77	78.95	77.77	78.87	257404
2013-07-08	79.29	79.51	78.81	79.18	292153
2013-07-09	79.72	79.91	79.25	79.58	308863
2013-07-10	79.65	80.13	79.35	79.99	400770
2013-07-11	81.01	81.45	80.17	80.40	278377
2013-07-12	80.25	80.49	79.85	80.16	329505
2013-07-15	80.15	80.41	79.79	79.95	197676
2013-07-16	80.14	80.14	79.15	79.57	259109
2013-07-17	80.00	80.25	79.18	79.30	221491
2013-07-18	79.31	79.86	79.18	79.52	248866
2013-07-19	79.50	79.91	79.00	79.90	297597
2013-07-22	80.01	80.29	79.76	79.96	153489
2013-07-23	80.13	80.19	78.70	78.97	380128
2013-07-24	79.14	79.20	78.51	78.75	337406
2013-07-25	78.64	80.26	78.64	79.70	377004
2013-07-26	79.21	79.49	78.74	79.34	215832
2013-07-29	79.15	80.11	79.14	79.93	264677
2013-07-30	79.88	80.50	79.66	80.29	390742
2013-07-31	80.65	81.42	80.24	80.68	312528
2013-08-01	80.98	82.89	80.98	81.92	336157
2013-08-02	81.74	82.13	81.24	81.68	334681
2013-08-05	81.48	82.80	81.33	82.77	328088
2013-08-06	84.99	84.99	82.29	83.23	386542
2013-08-07	83.20	83.67	82.98	83.22	374296
2013-08-08	83.71	84.54	83.68	84.12	378951
2013-08-09	84.18	84.59	83.28	83.56	267377
2013-08-12	83.29	83.83	83.11	83.58	299830
2013-08-13	83.64	83.76	83.02	83.60	311405
2013-08-14	83.52	83.93	82.84	83.04	271854
2013-08-15	82.21	82.36	81.39	82.26	277870
2013-08-16	82.00	82.53	81.65	82.20	304898
2013-08-19	81.96	82.72	81.28	81.39	157366
2013-08-20	81.39	82.43	81.33	82.10	237657
2013-08-21	81.96	82.28	81.04	81.15	179085
2013-08-22	81.25	81.95	81.14	81.74	163636
2013-08-23	81.82	82.31	81.00	81.52	239543
2013-08-26	81.62	82.30	81.45	81.56	143888
2013-08-27	80.91	81.30	79.87	79.90	138388
2013-08-28	80.00	80.08	79.52	79.62	198889
2013-08-29	79.61	79.98	79.30	79.47	258531
2013-08-30	79.66	79.95	78.78	79.01	299922
2013-09-03	80.02	81.02	78.93	79.39	250388
2013-09-04	79.32	80.45	79.29	80.34	176589
2013-09-05	80.26	80.89	79.49	79.80	339967
2013-09-06	79.99	80.42	78.75	78.81	259761
2013-09-09	79.21	80.26	79.00	79.74	216764
2013-09-10	80.10	80.92	80.04	80.28	251606
2013-09-11	80.27	80.80	79.80	80.77	285475
2013-09-12	80.87	81.80	80.63	80.87	397798
2013-09-13	80.68	82.24	80.68	81.99	286364
2013-09-16	83.37	83.39	82.54	82.91	204638
2013-09-17	82.91	82.93	82.37	82.65	185931
2013-09-18	82.79	84.21	82.30	84.19	290315
2013-09-19	84.29	84.87	83.58	83.91	213283
2013-09-20	83.69	84.12	83.10	83.13	294877
2013-09-23	83.22	83.31	82.51	82.51	154470
2013-09-24	82.37	83.58	81.90	82.64	263950
2013-09-25	82.66	83.05	81.68	82.08	255844
2013-09-26	82.57	83.06	81.50	81.95	293915
2013-09-27	81.74	82.13	81.55	81.60	258401
2013-09-30	81.18	82.37	81.13	82.30	248677
2013-10-01	82.32	83.16	81.97	82.62	276528
2013-10-02	82.18	82.41	81.55	82.12	245524
2013-10-03	81.76	82.07	80.89	81.77	395359
2013-10-04	82.09	83.33	81.76	82.97	254440
2013-10-07	82.32	82.72	81.37	81.41	279521
2013-10-08	81.24	81.43	79.89	79.97	265526
2013-10-09	80.32	80.77	79.59	80.16	182632
2013-10-10	81.22	81.57	80.47	81.15	227337
2013-10-11	81.15	81.67	80.77	81.08	275339
2013-10-14	80.75	81.54	80.46	81.32	172179
2013-10-15	81.28	81.90	80.04	80.22	288746
2013-10-16	80.88	81.62	80.60	81.11	236219
2013-10-17	80.93	82.97	80.85	82.82	289185
2013-10-18	83.21	83.31	82.17	82.34	281743
2013-10-21	82.22	82.70	82.05	82.21	172028
2013-10-22	82.50	82.90	82.42	82.53	358842
2013-10-23	82.28	82.65	82.12	82.29	173491
2013-10-24	82.63	83.21	82.16	82.51	167590
2013-10-25	82.74	82.74	81.57	81.82	332285
2013-10-28	82.00	82.83	81.71	82.72	286513
2013-10-29	82.80	83.63	82.75	83.50	314063
2013-10-30	83.45	84.08	82.87	83.03	221831
2013-10-31	82.85	83.32	82.21	82.65	416540
2013-11-01	83.10	83.18	82.18	82.87	363465
2013-11-04	82.93	83.64	82.79	83.52	356431
2013-11-05	82.89	85.05	82.07	84.22	583563
2013-11-06	84.69	86.72	84.30	86.70	542363
2013-11-07	86.44	87.05	85.02	85.13	365141
2013-11-08	85.25	86.98	84.97	86.94	421926
2013-11-11	86.75	87.41	86.61	87.24	248471
2013-11-12	87.08	87.68	86.94	87.51	321321
2013-11-13	87.31	88.84	87.30	88.82	349285
2013-11-14	89.14	90.03	88.81	89.89	548841
2013-11-15	89.91	90.30	88.58	88.58	1315841
2013-11-18	88.91	89.14	88.26	88.56	371356
2013-11-19	88.58	89.07	88.22	88.60	263762
2013-11-20	88.63	89.05	88.05	88.21	287638
2013-11-21	88.59	88.90	88.06	88.33	257787
2013-11-22	88.56	88.81	87.86	88.42	286097
2013-11-25	88.80	88.98	87.73	88.05	261703
2013-11-26	88.98	88.98	88.06	88.25	327480
2013-11-27	88.24	88.70	88.00	88.42	219822
2013-11-29	88.82	88.98	88.26	88.35	202484
2013-12-02	88.54	90.09	87.77	87.87	286818
2013-12-03	87.44	87.77	85.45	86.60	574856
2013-12-04	86.12	86.49	84.58	85.25	380260
2013-12-05	84.70	85.74	84.45	84.75	484550
2013-12-06	85.75	86.33	85.36	86.31	320868
2013-12-09	86.46	86.87	85.99	86.29	255575
2013-12-10	86.22	86.43	85.46	85.96	275918
2013-12-11	86.01	86.49	84.92	85.07	454775
2013-12-12	84.95	85.41	84.32	84.94	420848
2013-12-13	85.03	85.59	84.56	84.70	335819
2013-12-16	84.74	85.00	83.69	84.19	616181
2013-12-17	84.14	84.64	83.51	84.05	475628
2013-12-18	84.06	85.56	83.05	85.54	603041
2013-12-19	85.19	85.59	84.78	85.10	705098
2013-12-20	85.34	85.95	84.85	85.64	1996109
2013-12-23	86.31	86.59	85.68	85.75	270384
2013-12-24	85.62	86.36	85.13	86.07	94292
2013-12-26	86.17	86.40	85.70	86.12	235891
2013-12-27	86.40	86.42	85.83	85.94	180255
2013-12-30	86.02	86.43	85.90	85.99	367966
2013-12-31	85.90	86.28	85.67	85.98	292915
2014-01-02	85.98	86.50	85.47	85.65	346558
2014-01-03	85.79	86.17	85.54	85.92	390180
2014-01-06	86.21	86.50	85.33	85.37	449102
2014-01-07	85.51	85.99	85.13	85.45	423921
2014-01-08	85.42	85.68	84.67	84.87	489509
2014-01-09	85.28	85.32	84.57	85.07	432080
2014-01-10	85.27	86.04	85.17	85.71	314754
2014-01-13	85.55	85.88	84.61	84.79	294034
2014-01-14	85.01	86.00	84.56	85.86	268956
2014-01-15	85.84	86.33	85.77	86.28	325289
2014-01-16	86.19	87.19	85.50	86.87	344023
2014-01-17	87.09	87.37	86.34	87.02	408430
2014-01-21	87.46	88.01	86.74	87.42	366955
2014-01-22	87.46	87.77	87.05	87.31	397862
2014-01-23	86.56	87.22	85.89	86.35	306848
2014-01-24	85.90	86.14	85.00	85.00	517088
2014-01-27	84.88	85.42	84.51	85.06	720121
2014-01-28	85.68	87.46	85.68	87.20	512485
2014-01-29	86.54	86.77	85.52	85.84	551276
2014-01-30	86.29	87.80	86.20	87.30	442199
2014-01-31	86.14	87.11	85.80	86.68	443727
2014-02-03	86.43	87.14	83.98	84.04	402337
2014-02-04	84.33	84.53	83.59	83.84	448766
2014-02-05	83.50	85.00	82.91	84.65	375065
2014-02-06	84.73	86.07	84.59	85.93	317033
2014-02-07	86.39	87.04	86.23	86.91	260271
2014-02-10	86.81	87.79	86.53	87.77	301471
2014-02-11	88.03	88.81	87.71	88.57	295012
2014-02-12	88.58	88.91	87.62	88.11	582714
2014-02-13	88.65	90.67	87.57	90.56	630095
2014-02-14	91.09	92.04	90.65	91.74	387232
2014-02-18	92.03	92.60	91.61	92.54	449004
2014-02-19	92.33	93.29	91.45	91.51	384540
2014-02-20	91.65	92.09	90.95	91.97	405116
2014-02-21	92.25	92.63	91.35	91.39	386329
2014-02-24	91.53	92.15	91.37	91.44	276804
2014-02-25	91.39	92.42	91.24	91.71	422842
2014-02-26	91.94	93.56	91.94	93.31	584599
2014-02-27	93.17	93.50	92.87	93.18	372199
2014-02-28	93.39	94.31	93.10	93.79	505889
2014-03-03	93.70	97.91	93.21	94.00	602841
2014-03-04	95.00	96.05	94.11	95.98	571010
2014-03-05	95.79	96.01	94.94	95.28	496640
2014-03-06	95.58	95.82	94.95	95.23	405767
2014-03-07	95.58	95.63	94.89	95.30	368673
2014-03-10	95.37	95.72	94.66	95.28	299559
2014-03-11	95.64	96.43	94.18	94.28	396251
2014-03-12	93.93	94.34	93.73	94.06	396415
2014-03-13	94.37	94.82	92.63	92.74	469722
2014-03-14	92.78	93.56	92.70	92.84	484772
2014-03-17	93.31	94.15	93.03	93.54	350749
2014-03-18	93.73	93.93	93.20	93.57	253859
2014-03-19	93.60	93.81	92.31	92.72	255748
2014-03-20	92.55	93.28	92.28	93.25	517530
2014-03-21	94.06	94.19	93.41	93.77	769946
2014-03-24	94.31	94.75	92.39	92.81	296935
2014-03-25	92.98	93.46	92.58	93.36	493898
2014-03-26	93.58	93.96	92.59	92.59	398714
2014-03-27	92.69	93.51	92.22	93.20	441421
2014-03-28	93.29	94.50	93.27	94.14	349492
2014-03-31	94.81	95.76	94.70	95.67	513529
2014-04-01	95.73	96.48	95.43	96.41	429968
2014-04-02	96.51	96.60	96.13	96.43	707158
2014-04-03	96.66	97.03	96.08	96.78	612045
2014-04-04	97.12	97.41	94.54	94.85	439659
2014-04-07	94.83	95.17	93.21	93.49	749971
2014-04-08	93.23	93.56	92.17	93.10	619143
2014-04-09	93.20	94.47	92.90	94.33	409325
2014-04-10	94.45	94.50	92.10	92.10	339816
2014-04-11	91.64	92.23	91.31	91.55	460504
2014-04-14	92.12	92.70	91.95	92.48	303752
2014-04-15	92.51	93.41	92.10	93.20	520349
2014-04-16	93.76	94.77	93.54	94.38	375750
2014-04-17	94.67	95.31	94.65	95.14	377288
2014-04-21	95.02	95.16	94.45	95.15	284753
2014-04-22	95.26	96.21	95.26	95.82	327852
2014-04-23	95.76	96.04	95.57	95.91	325998
2014-04-24	96.31	96.55	95.37	95.68	269089
2014-04-25	95.27	95.73	94.84	95.22	361205
2014-04-28	95.44	95.77	94.70	95.49	678350
2014-04-29	95.93	96.97	95.93	96.81	435484
2014-04-30	96.53	98.56	96.22	98.52	611235
2014-05-01	98.69	98.98	98.05	98.28	428738
2014-05-02	98.22	98.62	97.47	97.67	620385
2014-05-05	97.35	97.97	96.90	97.84	385102
2014-05-06	98.10	98.23	97.14	98.06	484945
2014-05-07	98.03	100.00	98.00	100.00	455154
2014-05-08	99.76	100.93	98.56	99.00	378452
2014-05-09	98.85	99.04	98.15	98.31	472140
2014-05-12	98.88	99.25	98.35	98.70	466642
2014-05-13	98.98	99.22	98.01	98.20	333420
2014-05-14	98.13	98.19	97.16	97.26	375346
2014-05-15	97.14	97.23	95.51	96.27	470030
2014-05-16	96.37	97.39	96.17	97.35	342084
2014-05-19	97.19	98.10	97.10	97.93	234538
2014-05-20	97.93	98.00	96.59	96.94	270775
2014-05-21	97.21	98.42	97.21	98.10	273571
2014-05-22	97.96	98.55	97.77	98.06	198685
2014-05-23	98.00	98.92	97.80	98.86	157746
2014-05-27	99.08	99.38	98.24	98.63	261116
2014-05-28	98.31	98.92	98.29	98.64	242389
2014-05-29	98.79	99.00	98.17	98.95	268744
2014-05-30	98.83	100.23	98.83	99.26	628599
2014-06-02	99.45	100.20	99.21	99.75	416634
2014-06-03	99.75	100.58	99.34	99.75	305201
2014-06-04	99.86	100.70	99.43	100.60	417460
2014-06-05	100.55	100.91	99.79	100.45	229008
2014-06-06	100.50	100.86	100.15	100.86	299749
2014-06-09	100.86	101.73	100.74	101.66	316092
2014-06-10	101.63	101.81	101.31	101.77	236084
2014-06-11	101.42	102.00	101.19	101.85	221032
2014-06-12	101.59	101.83	101.04	101.12	294340
2014-06-13	101.14	101.29	100.63	100.79	270822
2014-06-16	100.79	101.34	100.11	100.35	525188
2014-06-17	100.55	101.15	99.96	100.94	230920
2014-06-18	101.07	102.97	100.73	102.94	501817
2014-06-19	102.95	103.11	102.27	102.75	314985
2014-06-20	103.46	105.61	101.75	104.81	837897
2014-06-23	104.96	105.33	103.79	104.11	329682
2014-06-24	103.65	103.99	103.10	103.15	303101
2014-06-25	103.29	104.03	103.17	103.84	351817
2014-06-26	103.68	103.86	102.80	103.51	192720
2014-06-27	102.84	104.44	102.79	104.37	282581
2014-06-30	104.55	104.76	103.48	104.28	310623
2014-07-01	104.73	105.37	104.19	105.12	331290
2014-07-02	104.91	105.35	104.60	105.05	263491
2014-07-03	105.24	105.66	105.17	105.43	250868
2014-07-07	105.59	105.84	105.04	105.28	557786
2014-07-08	105.35	105.37	104.35	104.50	382805
2014-07-09	104.98	105.20	104.16	104.38	313262
2014-07-10	103.51	104.25	103.24	103.93	243468
2014-07-11	103.93	104.43	103.84	104.25	255382
2014-07-14	104.62	104.70	104.28	104.51	259290
2014-07-15	104.79	105.07	104.09	104.30	289059
2014-07-16	104.59	104.59	103.93	104.24	403373
2014-07-17	103.89	104.40	103.25	103.42	306546
2014-07-18	103.76	104.45	103.23	104.29	306048
2014-07-21	103.98	104.47	103.27	103.81	282434
2014-07-22	104.09	105.07	103.67	104.09	618515
2014-07-23	104.15	104.15	103.49	103.91	690971
2014-07-24	104.15	104.45	103.64	103.85	297786
2014-07-25	103.80	104.03	103.31	103.81	359779
2014-07-28	103.71	104.41	103.20	104.06	310673
2014-07-29	103.99	104.32	102.94	102.98	289448
2014-07-30	103.44	103.59	102.67	103.21	388872
2014-07-31	102.76	103.21	100.96	100.99	439844
2014-08-01	100.60	101.59	97.51	101.13	446073
2014-08-04	101.56	102.02	100.49	101.93	372091
2014-08-05	98.00	98.94	96.23	96.48	1082668
2014-08-06	96.21	98.28	96.10	98.05	705879
2014-08-07	98.34	98.46	97.19	97.61	653893
2014-08-08	97.90	98.78	97.32	98.73	401040
2014-08-11	98.84	99.37	98.44	98.58	390892
2014-08-12	98.68	99.63	98.39	99.45	407690
2014-08-13	100.26	100.71	99.57	100.55	354753
2014-08-14	100.46	100.94	100.11	100.49	241924
2014-08-15	100.84	100.99	99.36	100.01	463351
2014-08-18	100.65	101.20	100.26	100.88	310753
2014-08-19	101.35	101.67	101.04	101.59	346392
2014-08-20	101.59	101.76	100.47	100.87	354259
2014-08-21	101.08	101.81	100.72	101.27	327820
2014-08-22	101.18	101.62	100.75	100.78	274191
2014-08-25	100.96	101.38	100.61	100.86	461841
2014-08-26	101.16	101.28	100.61	100.71	418598
2014-08-27	101.20	101.22	100.08	100.72	343982
2014-08-28	100.45	101.56	100.16	101.25	291414
2014-08-29	101.48	102.00	101.08	101.59	258713
2014-09-02	101.60	102.08	100.48	101.34	405335
2014-09-03	102.00	102.00	100.44	100.62	571014
2014-09-04	100.62	101.59	100.58	101.18	425015
2014-09-05	101.39	101.41	100.72	101.39	416401
2014-09-08	101.38	102.01	101.28	101.34	424923
2014-09-09	100.99	101.25	98.85	98.95	640450
2014-09-10	98.93	99.47	98.64	99.02	560700
2014-09-11	98.47	99.38	98.46	99.12	310856
2014-09-12	99.18	99.56	97.95	98.27	376077
2014-09-15	98.19	98.87	97.92	98.58	267749
2014-09-16	98.48	99.57	98.25	99.24	278143
2014-09-17	99.63	99.92	98.95	99.38	341924
2014-09-18	99.74	100.81	99.69	100.65	492095
2014-09-19	101.08	101.33	100.22	100.73	903337
2014-09-22	100.60	100.99	99.29	99.45	464328
2014-09-23	98.89	99.07	97.49	97.50	480216
2014-09-24	97.39	97.78	97.03	97.49	574611
2014-09-25	97.17	97.17	95.53	95.63	463276
2014-09-26	95.71	96.82	95.51	96.79	415454
2014-09-29	95.86	96.98	95.82	96.76	398634
2014-09-30	96.72	97.01	95.64	95.88	463105
2014-10-01	95.73	95.73	94.09	94.13	530949
2014-10-02	94.03	94.83	93.04	94.70	407522
2014-10-03	95.01	95.41	94.89	95.11	419060
2014-10-06	95.25	95.73	94.29	94.53	426374
2014-10-07	94.12	94.45	93.18	93.19	492653
2014-10-08	93.35	94.89	92.75	94.86	358038
2014-10-09	94.79	94.85	92.85	93.10	547706
2014-10-10	92.99	93.47	92.09	92.93	723980
2014-10-13	93.00	93.39	91.64	92.03	893123
2014-10-14	92.90	93.88	91.86	93.39	683243
2014-10-15	92.28	94.53	91.65	94.14	658835
2014-10-16	92.61	94.98	92.18	94.64	502001
2014-10-17	95.40	96.65	94.99	95.41	594148
2014-10-20	95.33	96.34	94.88	96.31	334917
2014-10-21	96.72	98.31	96.71	98.31	450405
2014-10-22	98.64	99.37	97.67	97.71	387200
2014-10-23	98.62	98.62	96.02	96.19	700443
2014-10-24	96.31	97.40	96.06	97.31	377331
2014-10-27	96.33	96.35	94.93	95.43	539933
2014-10-28	95.61	98.67	95.61	98.67	666651
2014-10-29	98.67	98.74	95.92	96.52	1148012
2014-10-30	96.39	97.40	96.13	97.00	391955
2014-10-31	98.36	99.18	97.80	99.15	667715
2014-11-03	99.51	99.79	97.49	98.17	552055
2014-11-04	96.17	100.44	95.46	95.50	700107
2014-11-05	95.70	97.86	95.65	97.51	660999
2014-11-06	97.70	99.27	97.50	98.94	564309
2014-11-07	99.11	99.65	98.55	98.79	432421
2014-11-10	98.93	99.47	98.86	99.29	364892
2014-11-11	99.42	100.44	99.28	99.79	311581
2014-11-12	99.66	100.17	99.06	100.08	266382
2014-11-13	100.30	100.80	100.19	100.38	73438
2014-11-14	99.70	99.70	97.08	98.14	673506
2014-11-17	97.75	98.51	97.37	98.04	420872
2014-11-18	98.04	98.94	97.57	98.83	463857
2014-11-19	98.84	98.97	98.18	98.62	493435
2014-11-20	98.37	99.68	98.18	99.63	569364
2014-11-21	100.46	101.07	99.94	100.14	1065254
2014-11-24	100.23	100.46	99.23	99.79	328808
2014-11-25	100.03	100.33	99.34	99.39	548337
2014-11-26	99.41	100.18	98.71	100.12	250159
2014-11-28	100.48	102.08	100.16	101.17	486165
2014-12-01	100.80	101.93	99.90	101.46	782171
2014-12-02	101.74	102.28	101.36	102.16	480093
2014-12-03	102.20	102.92	101.66	102.76	423097
2014-12-04	102.54	103.23	102.20	103.19	377107
2014-12-05	103.39	103.99	102.93	103.42	404834
2014-12-08	103.24	103.34	102.15	102.55	389776
2014-12-09	102.05	103.19	102.02	103.12	327396
2014-12-10	102.87	102.87	101.06	101.16	464380
2014-12-11	101.34	102.56	101.17	102.25	334906
2014-12-12	101.80	101.95	100.04	100.07	683061
2014-12-15	100.68	100.74	98.84	99.07	342918
2014-12-16	98.78	100.54	98.08	98.65	535501
2014-12-17	99.22	100.60	98.57	100.49	529257
2014-12-18	102.17	102.53	101.34	102.53	441017
2014-12-19	103.20	103.20	102.24	102.49	603498
2014-12-22	102.49	103.05	102.13	102.83	270082
2014-12-23	103.39	103.96	102.89	103.55	290375
2014-12-24	103.61	103.97	103.43	103.73	175558
2014-12-26	103.75	104.00	103.32	103.44	145068
2014-12-29	103.16	103.49	102.79	103.28	211736
2014-12-30	102.82	103.38	102.55	102.95	198600
2014-12-31	102.96	103.20	101.32	101.36	213888
2015-01-02	101.42	101.86	100.17	100.85	291229
2015-01-05	100.45	101.06	98.87	99.37	382784
2015-01-06	99.79	100.43	97.59	98.15	421341
2015-01-07	98.75	99.23	97.94	99.12	516650
2015-01-08	99.89	101.68	99.80	101.64	333916
2015-01-09	102.06	102.54	101.34	102.15	455256
2015-01-12	102.13	102.50	100.63	101.10	289475
2015-01-13	102.00	103.05	101.62	102.82	606015
2015-01-14	101.86	104.25	101.68	103.96	658889
2015-01-15	104.43	105.98	104.26	105.27	757848
2015-01-16	105.13	107.42	104.86	107.36	728128
2015-01-20	108.46	108.46	106.04	107.58	507639
2015-01-21	107.24	107.78	106.16	106.83	677795
2015-01-22	107.55	110.97	107.32	110.94	786188
2015-01-23	110.82	110.89	108.06	109.05	891018
2015-01-26	108.77	108.88	107.59	108.37	470425
2015-01-27	107.32	107.52	106.30	106.92	521597
2015-01-28	107.52	107.89	105.18	105.26	710877
2015-01-29	105.13	106.94	105.01	106.80	334815
2015-01-30	105.91	107.39	105.72	106.11	410296
2015-02-02	106.53	107.09	105.35	106.78	314413
2015-02-03	107.58	108.14	106.74	108.00	476695
2015-02-04	107.69	108.41	107.30	107.71	289326
2015-02-05	108.36	108.80	107.89	108.64	278590
2015-02-06	108.78	109.10	108.08	109.07	346151
2015-02-09	108.81	108.88	107.11	107.38	361055
2015-02-10	107.67	108.26	107.23	107.94	371097
2015-02-11	108.09	108.40	106.71	107.00	1051031
2015-02-12	109.33	116.48	109.33	114.77	1342227
2015-02-13	115.34	118.58	114.83	116.96	761781
2015-02-17	116.88	117.60	115.80	117.20	495458
2015-02-18	116.99	118.37	116.82	118.27	332763
2015-02-19	118.27	120.42	117.57	120.10	526745
2015-02-20	120.01	121.54	119.31	121.40	418168
2015-02-23	120.65	122.00	120.49	121.24	432607
2015-02-24	120.99	122.85	120.59	122.63	452999
2015-02-25	122.96	123.08	121.43	121.87	472908
2015-02-26	122.00	122.40	121.28	121.84	470833
2015-02-27	121.95	122.51	121.12	121.93	371089
2015-03-02	120.00	122.84	117.32	122.77	401366
2015-03-03	122.31	122.64	120.77	121.69	280725
2015-03-04	121.52	121.96	120.30	121.22	346337
2015-03-05	121.25	121.54	120.23	120.88	358861
2015-03-06	120.59	120.71	118.52	119.01	396128
2015-03-09	119.55	121.36	119.43	120.69	468581
2015-03-10	119.71	119.91	117.60	117.60	744139
2015-03-11	117.60	118.54	116.70	117.18	760573
2015-03-12	118.03	120.01	117.74	119.50	457689
2015-03-13	119.43	119.66	117.03	118.04	465542
2015-03-16	118.49	119.15	118.20	118.99	298823
2015-03-17	118.34	118.77	116.74	117.90	461698
2015-03-18	117.38	118.96	115.26	118.15	601989
2015-03-19	118.07	120.08	117.10	118.49	510677
2015-03-20	118.82	120.40	118.66	119.92	638290
2015-03-23	119.67	120.62	119.35	119.69	490120
2015-03-24	119.41	120.56	119.07	119.51	427482
2015-03-25	119.43	120.96	117.08	117.08	482343
2015-03-26	116.84	117.35	116.01	116.70	528528
2015-03-27	117.06	117.79	116.55	117.18	354408
2015-03-30	117.84	119.27	117.24	118.50	300774
2015-03-31	118.29	118.50	117.00	117.40	473910
2015-04-01	117.10	118.11	116.08	116.97	462791
2015-04-02	116.96	118.81	116.74	117.39	334134
2015-04-06	116.76	118.96	116.76	118.62	317297
2015-04-07	118.38	119.55	118.16	118.19	520111
2015-04-08	118.56	118.96	117.41	118.21	376165
2015-04-09	118.14	118.50	117.34	118.26	297391
2015-04-10	118.54	119.03	118.21	118.97	296276
2015-04-13	119.13	120.42	118.75	118.77	297739
2015-04-14	118.89	119.45	118.06	118.91	277277
2015-04-15	119.73	120.14	118.52	118.67	222941
2015-04-16	118.34	119.33	118.01	118.66	256259
2015-04-17	117.91	118.62	115.89	116.28	437820
2015-04-20	117.09	117.87	117.09	117.67	204862
2015-04-21	117.75	118.31	116.64	116.82	237476
2015-04-22	117.00	117.26	115.16	115.99	475127
2015-04-23	116.03	117.06	115.44	116.57	223123
2015-04-24	116.62	117.20	115.04	115.85	379551
2015-04-27	116.35	117.22	115.24	116.18	261720
2015-04-28	115.96	116.98	115.64	116.95	345041
2015-04-29	116.00	116.94	115.60	116.24	297057
2015-04-30	115.66	116.61	114.11	114.75	438768
2015-05-01	115.48	117.55	115.48	117.42	310191
2015-05-04	117.51	118.60	117.24	118.23	345297
2015-05-05	118.02	118.87	116.19	116.60	268251
2015-05-06	117.36	118.12	115.80	118.10	410088
2015-05-07	117.66	118.41	116.81	118.22	256090
2015-05-08	119.54	120.61	119.01	119.44	298369
2015-05-11	119.02	119.61	118.49	119.30	536523
2015-05-12	115.68	117.32	113.34	114.40	1013532
2015-05-13	114.03	114.03	110.57	112.69	971115
2015-05-14	113.31	115.16	112.62	115.05	467945
2015-05-15	114.99	115.44	114.69	115.43	295372
2015-05-18	115.02	115.49	114.82	115.28	222653
2015-05-19	115.36	116.31	115.03	115.89	266731
2015-05-20	116.05	117.86	115.59	117.53	419420
2015-05-21	117.29	118.46	117.29	118.26	492181
2015-05-22	117.99	118.72	117.78	118.35	365123
2015-05-26	117.47	117.97	116.47	117.10	419578
2015-05-27	116.92	119.06	116.85	118.82	382760
2015-05-28	118.87	119.77	118.74	119.27	337176
2015-05-29	119.45	120.20	118.50	119.04	556126
2015-06-01	119.29	119.29	116.74	117.51	432181
2015-06-02	117.18	118.04	116.40	116.44	382430
2015-06-03	116.65	117.05	113.97	114.47	952325
2015-06-04	113.67	114.36	112.34	112.48	856462
2015-06-05	112.15	112.44	111.01	111.12	627679
2015-06-08	111.20	112.26	110.31	110.34	562413
2015-06-09	110.34	110.44	109.41	109.76	607402
2015-06-10	110.27	111.04	109.88	110.83	1131347
2015-06-11	110.90	112.07	110.69	111.45	754322
2015-06-12	111.32	111.59	110.08	110.33	363132
2015-06-15	109.39	109.92	108.82	109.37	420483
2015-06-16	109.43	111.92	109.38	111.24	634450
2015-06-17	111.60	112.57	111.35	111.58	625459
2015-06-18	112.22	113.66	111.46	113.34	552674
2015-06-19	113.48	114.60	112.80	112.82	536359
2015-06-22	113.59	114.09	113.00	113.53	355592
2015-06-23	113.98	114.04	113.03	113.21	376398
2015-06-24	112.64	113.90	112.25	112.65	422197
2015-06-25	112.73	113.53	112.50	112.62	339327
2015-06-26	113.00	113.40	112.45	112.62	400965
2015-06-29	111.60	112.36	109.23	109.29	326223
2015-06-30	110.22	110.56	108.87	109.29	441270
2015-07-01	110.28	110.79	109.66	110.22	362337
2015-07-02	110.77	110.87	109.84	110.33	374495
2015-07-06	109.17	110.64	108.91	109.70	279066
2015-07-07	109.62	110.12	108.20	109.66	410792
2015-07-08	108.67	109.24	108.25	108.45	515243
2015-07-09	109.73	110.31	108.81	108.91	333776
2015-07-10	110.40	111.35	109.58	111.15	278089
2015-07-13	112.15	112.92	111.17	112.65	331171
2015-07-14	112.51	113.33	112.40	113.16	270706
2015-07-15	112.93	113.77	112.57	112.69	315030
2015-07-16	112.98	113.55	112.18	113.35	374051
2015-07-17	113.07	113.44	112.41	112.64	220291
2015-07-20	112.18	112.39	111.42	111.61	404083
2015-07-21	111.93	114.31	111.52	111.60	493579
2015-07-22	112.40	113.99	111.50	112.27	340185
2015-07-23	112.59	113.00	111.85	112.18	379976
2015-07-24	112.04	112.07	110.00	111.10	381417
2015-07-27	110.51	111.42	110.11	111.11	365470
2015-07-28	111.56	113.84	110.97	113.70	439867
2015-07-29	113.65	114.82	112.75	114.57	350865
2015-07-30	114.29	116.06	114.06	115.51	468147
2015-07-31	116.38	116.87	115.37	115.59	474645
2015-08-03	115.45	115.75	114.68	115.30	258431
2015-08-04	115.51	116.80	115.51	116.00	258603
2015-08-05	117.19	118.08	116.61	117.24	384513
2015-08-06	117.23	118.09	115.72	116.42	458997
2015-08-07	116.53	116.93	115.85	116.28	283293
2015-08-10	116.74	118.87	116.33	118.81	390909
2015-08-11	115.54	117.11	112.78	114.05	888108
2015-08-12	112.99	114.43	112.42	113.74	552176
2015-08-13	113.36	114.09	112.43	113.22	501792
2015-08-14	113.23	114.69	113.05	114.36	350052
2015-08-17	113.95	115.20	113.83	114.99	368233
2015-08-18	114.73	115.85	114.73	115.53	324676
2015-08-19	114.21	115.16	113.67	114.11	403668
2015-08-20	113.61	113.88	111.62	112.00	705497
2015-08-21	113.12	114.12	111.92	111.95	1065488
2015-08-24	106.87	110.45	106.20	108.00	1178260
2015-08-25	110.59	110.64	107.00	107.05	813237
2015-08-26	109.19	109.64	107.16	108.91	553839
2015-08-27	110.16	112.25	108.94	110.70	495431
2015-08-28	110.44	111.01	109.58	110.96	350251
2015-08-31	110.61	110.61	109.49	109.55	297799
2015-09-01	107.07	107.96	105.83	106.23	546258
2015-09-02	107.93	108.54	106.51	108.50	549891
2015-09-03	109.40	110.43	108.89	109.46	316503
2015-09-04	107.78	108.11	106.65	106.95	493695
2015-09-08	108.99	109.33	108.39	109.25	545069
2015-09-09	110.36	110.81	108.62	108.73	283518
2015-09-10	108.32	109.18	106.85	107.19	591830
2015-09-11	106.53	107.26	105.97	107.13	436018
2015-09-14	107.10	107.36	105.92	106.12	241017
2015-09-15	106.16	106.56	105.22	106.33	357234
2015-09-16	106.21	107.86	106.17	107.69	338422
2015-09-17	107.41	109.17	107.30	107.58	267645
2015-09-18	106.10	106.48	104.84	105.17	489875
2015-09-21	105.88	106.73	104.91	106.06	283534
2015-09-22	105.27	105.47	104.52	105.07	357150
2015-09-23	104.69	105.70	104.23	104.71	562815
2015-09-24	104.15	105.08	103.39	104.80	437360
2015-09-25	105.17	106.53	105.07	105.76	444755
2015-09-28	104.25	104.35	100.50	100.59	794399
2015-09-29	100.59	101.33	100.02	101.09	336053
2015-09-30	101.95	103.33	101.45	103.26	486919
2015-10-01	104.07	104.38	102.46	103.88	657279
2015-10-02	102.47	106.89	102.44	106.81	389698
2015-10-05	107.18	108.28	106.91	108.21	382914
2015-10-06	108.18	108.83	107.13	107.98	338549
2015-10-07	108.47	109.75	108.47	109.75	518367
2015-10-08	109.21	109.91	108.75	109.51	536674
2015-10-09	109.57	110.22	109.04	109.53	341366
2015-10-12	109.31	110.64	108.83	110.10	338346
2015-10-13	109.31	111.14	109.18	110.24	388239
2015-10-14	110.06	111.14	109.86	109.98	208163
2015-10-15	110.70	111.20	110.15	111.07	413884
2015-10-16	112.00	112.56	111.47	112.53	317595
2015-10-19	111.88	113.17	111.88	112.96	389103
2015-10-20	112.90	113.41	112.45	112.78	304773
2015-10-21	113.42	113.79	111.58	111.76	269657
2015-10-22	112.73	113.76	112.49	113.73	485827
2015-10-23	114.81	114.91	113.48	113.52	360184
2015-10-26	113.56	114.92	113.47	114.67	271332
2015-10-27	114.00	114.50	112.91	113.71	340279
2015-10-28	113.65	115.52	113.44	115.05	397135
2015-10-29	115.04	115.82	114.20	115.51	288452
2015-10-30	115.67	117.05	115.07	116.06	418335
2015-11-02	116.20	116.97	115.23	116.05	320680
2015-11-03	115.91	116.56	115.69	116.18	414926
2015-11-04	116.29	116.81	115.71	116.18	285517
2015-11-05	116.21	116.36	115.31	115.97	291896
2015-11-06	115.26	115.58	111.98	113.20	881271
2015-11-09	113.40	114.26	112.34	114.11	603405
2015-11-10	112.80	116.86	112.00	113.61	750723
2015-11-11	114.44	116.44	114.21	115.90	391388
2015-11-12	114.46	115.68	113.20	113.28	388930
2015-11-13	113.34	113.86	111.33	111.75	415871
2015-11-16	111.78	114.55	111.78	114.50	360601
2015-11-17	114.05	116.49	114.00	115.45	437188
2015-11-18	115.67	117.52	115.12	117.44	463320
2015-11-19	117.48	119.40	116.34	117.84	505475
2015-11-20	118.10	118.29	116.65	117.05	280720
2015-11-23	117.23	119.10	116.33	118.56	335432
2015-11-24	118.22	120.48	117.59	120.09	573385
2015-11-25	120.54	120.76	119.62	120.25	328783
2015-11-27	120.23	120.87	119.15	119.85	170594
2015-11-30	120.34	121.03	119.46	120.01	428090
2015-12-01	117.89	122.20	117.89	122.00	673783
2015-12-02	121.56	122.21	120.10	120.41	396921
2015-12-03	120.42	120.80	118.26	119.14	355852
2015-12-04	119.48	121.53	119.48	121.25	321150
2015-12-07	120.81	121.69	120.08	121.28	435466
2015-12-08	120.57	121.64	119.71	121.03	398567
2015-12-09	121.18	122.64	119.72	120.72	559532
2015-12-10	120.57	120.98	118.04	118.31	503180
2015-12-11	116.69	117.80	115.64	116.12	1034195
2015-12-14	116.23	117.38	115.20	116.32	1146205
2015-12-15	117.64	119.00	117.52	118.18	534307
2015-12-16	119.19	121.16	118.85	120.95	344298
2015-12-17	120.81	121.09	118.08	118.09	356517
2015-12-18	117.75	118.41	115.84	115.88	609505
2015-12-21	116.60	117.41	116.13	117.23	337665
2015-12-22	117.91	119.80	117.08	119.51	292705
2015-12-23	119.88	120.05	118.65	119.66	293044
2015-12-24	119.45	120.31	119.24	119.97	82704
2015-12-28	119.08	120.40	118.88	120.35	189877
2015-12-29	121.34	122.08	120.47	121.12	156241
2015-12-30	121.03	122.09	120.36	120.62	196044
2015-12-31	120.26	121.06	119.60	119.64	232865
2016-01-04	118.31	118.36	116.94	118.03	505538
2016-01-05	118.40	119.12	117.73	118.93	268079
2016-01-06	117.15	118.01	116.37	117.17	450240
2016-01-07	115.61	116.99	114.38	116.59	668081
2016-01-08	116.99	117.35	116.18	116.34	689454
2016-01-11	117.28	118.14	116.60	117.62	457859
2016-01-12	118.67	119.57	117.35	118.33	630459
2016-01-13	118.85	118.92	115.82	116.05	675081
2016-01-14	116.09	117.80	115.65	117.20	388985
2016-01-15	114.93	115.73	112.53	115.31	625630
2016-01-19	116.08	117.30	112.24	113.48	692993
2016-01-20	111.43	112.66	109.73	111.78	695713
2016-01-21	112.10	113.90	111.10	111.75	591859
2016-01-22	113.46	114.96	112.87	114.07	411351
2016-01-25	110.14	111.31	108.08	110.40	1261364
2016-01-26	110.49	112.48	110.49	111.87	615369
2016-01-27	111.69	112.43	110.65	111.52	606002
2016-01-28	112.43	113.04	110.69	112.19	638625
2016-01-29	113.15	117.00	112.77	116.96	681642
2016-02-01	116.39	119.04	115.36	118.46	836853
2016-02-02	117.12	117.75	116.23	117.22	445518
2016-02-03	117.76	120.60	116.89	120.60	604333
2016-02-04	119.99	122.38	119.89	121.28	551364
2016-02-05	121.28	121.69	117.75	119.38	694241
2016-02-08	117.96	118.40	115.60	116.61	592361
2016-02-09	115.21	117.29	115.18	116.83	746346
2016-02-10	116.81	119.75	114.32	115.33	1070442
2016-02-11	100.50	105.30	97.24	100.49	4518990
2016-02-12	101.00	107.81	101.00	106.75	1957831
2016-02-16	105.68	108.04	104.48	106.54	1101803
2016-02-17	107.50	108.84	105.89	106.08	1026419
2016-02-18	106.30	107.01	104.35	105.39	721290
2016-02-19	105.34	105.55	104.04	105.40	768435
2016-02-22	106.27	107.54	105.20	105.28	1020764
2016-02-23	104.36	105.14	102.77	103.42	566055
2016-02-24	102.64	106.82	102.31	106.21	1028145
2016-02-25	106.25	106.73	104.20	105.02	550881
2016-02-26	105.50	105.75	103.85	104.12	691699
2016-02-29	104.15	105.39	103.26	103.29	605193
2016-03-01	104.32	107.29	104.06	106.62	664776
2016-03-02	105.81	106.48	104.59	105.82	592269
2016-03-03	105.94	106.09	104.60	105.15	764272
2016-03-04	105.54	106.85	104.93	106.41	549107
2016-03-07	105.93	107.40	105.70	106.43	695654
2016-03-08	105.27	109.18	104.93	107.17	1129502
2016-03-09	107.26	107.98	106.11	107.50	563462
2016-03-10	108.00	108.99	106.59	107.68	480242
2016-03-11	109.07	110.62	108.27	109.98	435929
2016-03-14	109.36	111.33	109.18	110.33	409935
2016-03-15	110.05	110.76	109.53	110.30	514167
2016-03-16	109.70	111.96	109.70	111.45	345018
2016-03-17	111.57	113.03	110.91	112.88	403320
2016-03-18	113.16	115.12	112.84	113.68	962386
2016-03-21	113.68	114.13	112.81	113.94	490652
2016-03-22	113.86	115.33	111.83	114.34	596291
2016-03-23	113.91	114.49	112.81	113.63	405172
2016-03-24	112.59	113.78	111.74	113.24	671804
2016-03-28	113.40	114.12	113.31	113.84	239540
2016-03-29	113.36	114.90	112.91	114.79	361584
2016-03-30	115.42	116.18	114.21	114.58	456564
2016-03-31	114.67	115.11	113.39	113.77	383975
2016-04-01	113.19	116.51	112.95	116.38	480300
2016-04-04	116.44	116.44	114.65	115.85	454449
2016-04-05	115.04	116.28	114.76	115.34	558744
2016-04-06	115.60	118.14	115.41	118.07	499821
2016-04-07	117.25	118.07	116.37	116.64	611140
2016-04-08	117.75	118.94	117.17	117.70	265256
2016-04-11	118.20	118.47	117.18	117.39	294744
2016-04-12	117.63	118.89	117.38	118.53	553448
2016-04-13	119.36	120.05	118.78	119.98	758051
2016-04-14	120.13	120.31	119.09	119.31	487934
2016-04-15	119.31	120.28	119.10	119.99	723371
2016-04-18	119.23	121.49	118.97	121.24	373812
2016-04-19	121.90	123.43	121.33	122.28	559485
2016-04-20	121.75	122.40	119.32	120.00	786957
2016-04-21	120.44	120.73	119.25	120.15	407612
2016-04-22	120.30	120.96	119.41	120.82	388633
2016-04-25	120.22	120.33	119.32	120.11	402988
2016-04-26	120.17	121.24	119.64	120.37	374716
2016-04-27	120.52	120.91	119.78	120.27	225766
2016-04-28	119.25	120.54	118.92	119.48	289828
2016-04-29	119.28	119.68	118.30	119.47	318298
2016-05-02	119.76	120.35	119.34	119.81	436527
2016-05-03	118.78	119.61	118.27	119.36	338611
2016-05-04	118.92	120.43	118.48	118.64	407808
2016-05-05	119.28	119.85	118.36	118.62	309159
2016-05-06	118.20	118.69	117.07	118.59	614561
2016-05-09	118.68	119.98	118.42	119.89	763750
2016-05-10	122.00	127.53	121.02	126.24	1845540
2016-05-11	126.02	126.64	123.57	123.62	806972
2016-05-12	124.24	126.33	123.77	126.16	789430
2016-05-13	125.89	126.79	125.51	126.25	740202
2016-05-16	126.17	128.13	126.16	127.80	747181
2016-05-17	127.09	127.69	126.38	127.50	1130653
2016-05-18	127.00	127.81	126.21	126.63	1042128
2016-05-19	126.50	128.13	125.76	128.00	442472
2016-05-20	128.64	129.18	127.46	128.03	584230
2016-05-23	127.79	128.09	126.80	127.92	329214
2016-05-24	128.15	128.47	126.54	128.25	404753
2016-05-25	128.31	129.34	128.31	129.00	275057
2016-05-26	129.05	129.30	128.64	128.93	450872
2016-05-27	128.92	129.37	128.16	129.34	254542
2016-05-31	129.21	129.45	128.03	129.00	513942
2016-06-01	129.00	129.42	128.21	128.92	616381
2016-06-02	128.82	128.82	127.68	128.71	446848
2016-06-03	128.49	128.71	127.28	128.33	581305
2016-06-06	128.88	129.64	128.28	128.84	495110
2016-06-07	129.10	130.17	128.57	129.53	314914
2016-06-08	129.76	131.30	128.84	131.01	380689
2016-06-09	130.16	130.60	129.50	129.80	482306
2016-06-10	129.02	129.23	127.50	128.76	726594
2016-06-13	128.49	128.58	127.29	127.34	403012
2016-06-14	126.55	127.70	124.48	127.37	785481
2016-06-15	128.09	128.09	126.10	126.21	511951
2016-06-16	125.82	126.18	124.42	125.93	767700
2016-06-17	125.95	126.00	124.26	125.50	568881
2016-06-20	126.21	127.53	126.16	127.00	692639
2016-06-21	127.59	127.93	127.05	127.28	431882
2016-06-22	127.54	127.75	126.42	126.30	723818
2016-06-23	127.49	128.47	126.77	127.23	569228
2016-06-24	123.74	126.20	121.69	122.14	1237236
2016-06-27	121.11	121.55	117.82	119.56	1453758
2016-06-28	120.00	121.23	119.11	121.15	613016
2016-06-29	122.41	124.14	122.13	123.81	845609
2016-06-30	124.50	126.10	123.77	126.07	676548
2016-07-01	126.47	128.10	125.67	126.03	375518
2016-07-05	125.67	126.18	124.77	125.69	389489
2016-07-06	125.45	127.08	125.14	126.99	604336
2016-07-07	126.96	128.47	126.75	127.55	446064
2016-07-08	128.53	129.75	128.42	129.53	462887
2016-07-11	130.00	130.34	129.19	129.38	218199
2016-07-12	130.32	131.48	129.18	131.20	416654
2016-07-13	131.46	132.36	131.26	132.24	384426
2016-07-14	133.07	133.34	131.50	131.75	335890
2016-07-15	132.16	132.71	131.81	132.10	353849
2016-07-18	131.87	132.74	131.28	132.22	262492
2016-07-19	131.66	133.14	131.62	132.51	325170
2016-07-20	132.98	134.51	131.90	133.92	317755
2016-07-21	133.53	133.75	132.36	132.87	218831
2016-07-22	133.06	134.43	132.65	134.03	252506
2016-07-25	134.13	135.26	133.85	135.25	336661
2016-07-26	135.55	135.55	133.92	134.41	296553
2016-07-27	134.37	134.37	132.35	133.20	336050
2016-07-28	132.93	133.61	132.76	133.26	243756
2016-07-29	133.21	133.55	132.42	133.25	355125
2016-08-01	133.35	133.59	132.51	133.39	316465
2016-08-02	133.20	133.24	132.27	132.87	288823
2016-08-03	133.17	134.04	132.26	134.04	273572
2016-08-04	134.27	136.75	134.09	135.76	484679
2016-08-05	136.04	136.16	132.64	134.01	637169
2016-08-08	133.66	133.94	132.15	132.71	769797
2016-08-09	136.37	139.81	135.16	136.38	1327201
2016-08-10	136.49	136.78	134.46	135.54	421092
2016-08-11	135.77	136.59	135.51	136.04	214245
2016-08-12	135.46	136.45	135.17	135.59	330829
2016-08-15	136.00	136.02	135.29	135.89	292575
2016-08-16	135.84	135.84	133.79	134.04	395123
2016-08-17	134.22	134.51	133.33	134.22	236390
2016-08-18	134.38	136.37	134.38	136.20	322431
2016-08-19	135.78	137.74	135.23	137.53	328262
2016-08-22	137.41	137.60	136.60	137.59	156038
2016-08-23	138.54	139.07	137.39	138.09	205056
2016-08-24	138.06	138.65	137.61	137.86	280330
2016-08-25	137.63	138.73	137.17	138.54	171963
2016-08-26	138.77	139.16	135.71	136.42	311153
2016-08-29	136.51	137.74	136.51	137.45	259716
2016-08-30	137.85	139.21	137.47	138.45	417499
2016-08-31	138.21	138.95	138.15	138.58	358461
2016-09-01	138.24	138.81	137.52	138.37	334553
2016-09-02	139.04	139.27	138.23	138.99	280832
2016-09-06	139.40	139.55	138.14	138.77	245335
2016-09-07	139.11	139.34	138.02	139.33	330770
2016-09-08	139.26	139.27	138.52	138.63	331863
2016-09-09	137.60	137.82	134.74	134.75	517369
2016-09-12	133.96	135.23	133.58	135.00	662885
2016-09-13	135.36	137.94	134.62	135.02	603110
2016-09-14	135.21	135.21	133.97	134.58	306000
2016-09-15	134.44	135.60	133.96	135.28	271784
2016-09-16	135.19	136.17	134.21	135.85	453697
2016-09-19	136.42	137.91	136.42	137.79	305712
2016-09-20	138.88	138.93	138.04	138.24	381895
2016-09-21	138.81	141.19	138.81	140.46	480341
2016-09-22	141.52	142.09	140.94	141.89	342008
2016-09-23	141.70	141.91	140.90	140.90	575830
2016-09-26	140.09	140.89	140.08	140.19	308529
2016-09-27	140.09	141.30	139.50	141.27	215712
2016-09-28	141.65	142.12	140.60	142.00	357650
2016-09-29	141.90	142.74	141.19	141.98	476660
2016-09-30	142.11	143.43	141.72	142.97	368965
2016-10-03	142.93	143.64	141.85	141.96	432871
2016-10-04	141.90	142.77	140.22	140.42	270221
2016-10-05	140.69	140.89	138.51	138.55	643550
2016-10-06	137.83	138.80	137.01	138.22	710082
2016-10-07	138.46	138.46	136.26	137.43	367069
2016-10-10	138.33	138.69	137.31	137.70	269515
2016-10-11	137.53	137.53	135.04	135.48	228316
2016-10-12	135.11	135.11	131.31	131.35	836555
2016-10-13	130.00	130.78	128.37	130.21	851242
2016-10-14	131.00	131.00	129.28	129.31	451821
2016-10-17	129.69	130.07	128.63	129.10	442765
2016-10-18	130.12	130.14	128.52	130.00	357070
2016-10-19	130.13	130.61	128.73	129.43	426116
2016-10-20	129.32	130.21	129.04	129.21	270163
2016-10-21	128.60	129.89	128.15	129.75	259113
2016-10-24	130.24	130.90	129.86	130.52	368169
2016-10-25	130.10	130.51	128.85	130.50	358199
2016-10-26	130.35	132.64	130.15	132.06	743848
2016-10-27	132.30	133.68	132.00	133.38	720982
2016-10-28	133.60	134.96	133.60	134.54	813411
2016-10-31	134.89	134.89	130.67	130.78	726681
2016-11-01	130.90	133.99	130.90	133.84	784974
2016-11-02	133.80	133.97	130.50	130.65	494026
2016-11-03	130.66	130.98	129.22	129.29	380229
2016-11-04	129.57	130.40	127.91	128.66	715419
2016-11-07	130.03	131.97	129.40	131.12	715533
2016-11-08	124.39	127.55	119.71	126.06	2196843
2016-11-09	123.71	125.05	122.00	124.03	1540070
2016-11-10	124.41	124.59	118.01	118.47	2154425
2016-11-11	118.41	119.64	118.01	118.40	680853
2016-11-14	118.48	119.05	116.73	117.52	838087
2016-11-15	117.56	119.05	117.36	118.06	595990
2016-11-16	118.06	121.05	117.82	120.83	643966
2016-11-17	121.19	121.52	119.26	119.45	693825
2016-11-18	119.14	120.22	117.31	119.78	609474
2016-11-21	119.56	120.97	119.56	120.05	414328
2016-11-22	119.95	120.85	119.67	120.34	747619
2016-11-23	119.99	121.22	119.89	120.33	623879
2016-11-25	120.32	121.90	120.27	120.38	365096
2016-11-28	120.61	121.13	119.77	120.35	453319
2016-11-29	120.41	121.90	120.00	121.25	345187
2016-11-30	121.15	121.59	120.51	121.05	564153
2016-12-01	121.07	121.44	118.08	118.51	772168
2016-12-02	118.99	120.17	118.36	120.07	607424
2016-12-05	120.63	121.25	119.13	121.01	631680
2016-12-06	121.04	122.12	120.34	121.79	535063
2016-12-07	121.53	125.07	121.53	124.66	548440
2016-12-08	124.66	126.18	124.02	125.76	657859
2016-12-09	125.76	126.26	124.12	125.30	485593
2016-12-12	125.78	126.08	122.91	123.20	446704
2016-12-13	123.21	123.73	121.24	121.75	738043
2016-12-14	122.22	122.69	118.31	118.43	800367
2016-12-15	118.36	120.21	118.00	120.17	636591
2016-12-16	119.29	120.00	116.64	118.01	1460392
2016-12-19	118.35	118.65	117.31	117.87	621129
2016-12-20	117.86	118.36	117.00	117.79	374132
2016-12-21	118.12	119.27	117.23	118.24	535043
2016-12-22	117.90	119.35	117.75	118.71	466645
2016-12-23	118.70	119.14	117.98	118.24	606030
2016-12-27	118.64	119.42	118.38	119.02	561354
2016-12-28	119.04	119.56	118.60	118.80	407858
2016-12-29	118.82	119.21	118.65	118.90	416260
2016-12-30	118.86	119.30	117.53	117.83	504572
2017-01-03	118.45	119.67	116.73	117.17	531337
2017-01-04	117.00	118.18	115.51	117.39	705916
2017-01-05	116.94	117.44	115.12	116.10	1010156
2017-01-06	115.67	116.53	113.16	116.02	1013921
2017-01-09	115.25	116.20	113.50	115.56	711992
2017-01-10	116.03	116.58	115.39	115.48	491472
2017-01-11	115.28	116.53	114.77	116.30	608331
2017-01-12	116.08	116.73	114.95	115.26	548861
2017-01-13	115.58	117.18	115.58	116.66	427717
2017-01-17	116.72	117.78	116.39	116.81	464650
2017-01-18	117.21	117.92	116.72	117.83	501128
2017-01-19	117.67	118.03	116.64	117.51	466259
2017-01-20	117.70	119.44	117.59	118.13	456231
2017-01-23	117.81	117.91	116.83	117.37	315566
2017-01-24	117.62	119.66	116.79	119.54	373677
2017-01-25	120.06	120.29	119.59	119.82	416644
2017-01-26	120.04	120.36	119.48	119.70	261500
2017-01-27	119.42	119.92	118.52	119.85	284837
2017-01-30	119.42	119.69	118.49	119.00	415877
2017-01-31	118.66	118.88	115.97	117.21	798442
2017-02-01	117.40	117.63	115.78	116.54	929812
2017-02-02	116.57	118.13	114.81	116.84	1771162
2017-02-03	117.17	118.45	116.11	117.98	699260
2017-02-06	117.55	118.04	116.53	117.47	364793
2017-02-07	117.76	117.88	116.32	116.75	671110
2017-02-08	116.74	118.54	116.30	117.92	639490
2017-02-09	117.95	119.31	117.51	117.74	1313505
2017-02-10	118.26	119.09	117.57	117.91	1347253
2017-02-13	118.43	120.03	117.56	120.03	732702
2017-02-14	119.54	119.96	117.09	117.90	1005203
2017-02-15	117.36	119.27	117.07	119.16	669126
2017-02-16	120.83	126.34	120.00	124.03	1934221
2017-02-17	123.68	123.86	122.10	122.37	881643
2017-02-21	122.14	123.19	121.09	121.62	668435
2017-02-22	121.59	122.83	121.03	122.63	563562
2017-02-23	125.04	128.33	123.94	125.14	1083600
2017-02-24	125.06	125.30	124.00	125.00	516774
2017-02-27	125.11	125.15	124.13	124.81	462948
2017-02-28	124.82	126.20	124.74	125.70	506231
2017-03-01	126.12	128.38	126.02	127.10	624774
2017-03-02	126.94	127.47	125.50	126.13	556668
2017-03-03	126.07	126.67	124.54	125.13	345323
2017-03-06	124.41	125.13	124.21	124.39	567741
2017-03-07	124.18	125.10	123.35	123.89	439043
2017-03-08	123.79	125.46	123.79	124.28	607583
2017-03-09	124.26	124.26	123.15	123.66	504015
2017-03-10	124.55	125.39	124.33	125.33	474543
2017-03-13	125.42	126.76	124.62	126.60	617910
2017-03-14	126.11	126.77	125.53	126.22	491401
2017-03-15	126.50	128.43	126.02	128.10	571579
2017-03-16	128.28	129.09	127.78	128.94	571211
2017-03-17	129.61	132.24	129.32	132.10	1222975
2017-03-20	132.05	135.49	131.69	135.40	1545499
2017-03-21	135.45	137.04	134.48	135.10	961481
2017-03-22	135.02	136.98	134.50	136.25	769961
2017-03-23	135.40	136.83	134.94	135.07	808335
2017-03-24	135.16	135.29	132.79	133.19	667268
2017-03-27	132.73	133.46	131.77	132.56	1124759
2017-03-28	131.98	132.36	130.61	131.55	843922
2017-03-29	131.42	132.21	130.98	131.96	972904
2017-03-30	131.81	133.42	131.64	132.37	405142
2017-03-31	132.45	133.43	132.02	132.53	498070
2017-04-03	132.74	132.78	131.25	131.59	389661
2017-04-04	131.97	132.45	130.99	131.45	320931
2017-04-05	131.38	132.89	131.38	131.77	608737
2017-04-06	131.88	133.36	131.42	133.04	589350
2017-04-07	132.31	133.20	132.08	132.25	348039
2017-04-10	132.08	133.09	131.77	132.85	374471
2017-04-11	132.89	133.81	132.36	133.40	318630
2017-04-12	133.18	133.18	132.08	132.56	499175
2017-04-13	132.49	133.36	131.91	131.94	231391
2017-04-17	132.31	133.15	131.86	133.02	339483
2017-04-18	132.45	134.78	132.10	134.07	331269
2017-04-19	134.08	135.20	133.76	134.53	366468
2017-04-20	134.83	136.10	134.40	135.80	268099
2017-04-21	135.99	136.57	135.74	136.12	283459
2017-04-24	137.06	138.43	136.82	138.03	398125
2017-04-25	138.89	139.87	137.72	139.09	377630
2017-04-26	139.04	139.80	138.59	138.80	378545
2017-04-27	139.14	140.20	138.81	139.73	382330
2017-04-28	139.58	139.58	138.36	138.59	301607
2017-05-01	139.19	139.30	138.10	138.98	195405
2017-05-02	138.87	138.93	136.41	138.22	305199
2017-05-03	138.48	139.00	137.51	138.83	270398
2017-05-04	138.90	139.75	137.68	138.47	550075
2017-05-05	138.95	139.87	138.81	139.27	567837
2017-05-08	139.27	139.47	136.88	137.38	882089
2017-05-09	133.75	133.75	128.50	128.98	1749249
2017-05-10	128.42	130.45	128.42	130.33	609312
2017-05-11	130.28	131.00	129.55	130.85	348945
2017-05-12	130.70	130.92	129.97	130.71	360002
2017-05-15	130.97	132.93	130.53	132.49	449384
2017-05-16	132.47	133.52	132.02	133.16	367902
2017-05-17	132.09	134.90	132.09	133.15	650454
2017-05-18	132.29	135.09	131.35	134.26	407422
2017-05-19	134.52	135.40	134.17	134.81	336736
2017-05-22	135.61	136.08	135.01	135.85	290531
2017-05-23	135.91	137.04	135.64	136.52	301688
2017-05-24	136.12	138.51	136.12	137.90	440034
2017-05-25	137.90	138.90	137.57	138.41	1105567
2017-05-26	138.46	138.85	138.03	138.44	244145
2017-05-30	137.94	138.14	136.59	136.99	458537
2017-05-31	137.19	138.07	136.45	137.89	428961
2017-06-01	137.72	139.77	137.59	138.18	412072
2017-06-02	138.22	139.34	138.02	139.24	279959
2017-06-05	139.42	140.44	138.95	139.45	326929
2017-06-06	138.87	139.69	138.21	138.80	347469
2017-06-07	138.22	139.68	137.74	137.87	362580
2017-06-08	137.64	137.83	135.12	135.69	520950
2017-06-09	136.12	137.23	135.86	137.20	483021
2017-06-12	137.37	137.80	136.25	136.44	297100
2017-06-13	136.12	136.97	134.47	136.50	441236
2017-06-14	136.65	137.29	135.01	136.51	485134
2017-06-15	135.88	136.41	134.05	135.09	709762
2017-06-16	135.12	135.59	134.01	134.58	1135356
2017-06-19	135.10	136.65	134.54	136.14	389140
2017-06-20	136.21	137.33	136.03	136.19	373698
2017-06-21	136.82	137.37	135.71	135.44	454292
2017-06-22	135.83	135.83	134.33	135.13	310103
2017-06-23	135.23	136.71	134.82	136.15	402215
2017-06-26	136.46	138.00	135.75	137.07	398793
2017-06-27	137.07	137.11	135.29	135.37	296351
2017-06-28	136.25	136.94	135.67	135.91	376922
2017-06-29	136.04	136.04	132.39	133.48	422866
2017-06-30	133.86	135.94	133.86	135.00	420047
2017-07-03	135.60	136.06	134.83	134.90	149066
2017-07-05	134.99	135.41	133.85	134.21	401880
2017-07-06	133.28	133.47	132.03	132.16	276339
2017-07-07	132.21	132.61	131.48	131.88	420286
2017-07-10	131.83	132.51	131.13	131.69	325684
2017-07-11	131.82	132.37	130.94	131.98	288790
2017-07-12	132.71	133.72	132.42	133.56	354366
2017-07-13	133.55	133.58	132.03	132.73	516568
2017-07-14	132.95	134.36	132.46	133.73	392113
2017-07-17	133.76	134.40	133.13	133.88	385600
2017-07-18	133.77	135.69	133.77	135.06	303548
2017-07-19	135.38	136.27	134.63	135.23	370017
2017-07-20	135.13	135.13	132.66	133.37	396325
2017-07-21	133.18	133.18	131.39	133.01	406071
2017-07-24	132.88	132.88	131.27	132.51	372201
2017-07-25	133.17	134.86	132.85	132.98	527563
2017-07-26	133.04	133.94	132.76	133.38	505701
2017-07-27	133.37	134.25	133.09	133.58	449936
2017-07-28	133.64	133.81	132.59	133.15	340568
2017-07-31	133.36	133.99	132.86	133.18	441236
2017-08-01	133.68	135.13	133.46	134.57	445952
2017-08-02	134.36	135.61	133.56	133.84	636807
2017-08-03	134.02	134.85	133.25	134.33	672094
2017-08-04	134.61	135.01	134.27	134.80	354693
2017-08-07	134.76	135.48	134.53	134.81	439721
2017-08-08	134.68	136.01	134.37	134.64	667605
2017-08-09	136.22	140.00	134.61	139.68	1016974
2017-08-10	139.19	139.53	136.53	136.85	729332
2017-08-11	137.19	137.19	134.47	135.38	371990
2017-08-14	136.21	137.40	135.89	137.06	281173
2017-08-15	137.22	138.00	136.63	137.07	362376
2017-08-16	137.39	138.70	136.92	138.54	265505
2017-08-17	137.94	138.32	135.23	135.28	251952
2017-08-18	135.06	135.84	134.11	134.83	352093
2017-08-21	134.85	135.30	134.15	134.88	271270
2017-08-22	134.94	136.04	134.83	135.86	180107
2017-08-23	134.79	135.66	134.62	135.12	284559
2017-08-24	135.61	135.87	135.11	135.23	181388
2017-08-25	135.42	136.61	135.42	135.92	168842
2017-08-28	136.25	136.51	135.47	136.14	170709
2017-08-29	135.24	136.41	134.93	135.95	224375
2017-08-30	135.67	137.37	135.67	136.22	256626
2017-08-31	136.66	137.06	136.17	136.85	282616
2017-09-01	137.10	138.39	137.10	137.94	205360
2017-09-05	137.75	139.48	137.53	139.26	342249
2017-09-06	139.70	139.73	137.97	139.06	237420
2017-09-07	139.32	140.74	139.32	140.56	296659
2017-09-08	140.53	142.38	140.30	141.83	268127
2017-09-11	142.78	144.03	142.10	143.14	318012
2017-09-12	143.37	144.12	142.51	143.21	416916
2017-09-13	143.09	143.69	142.72	143.14	284791
2017-09-14	142.88	143.90	142.67	143.66	232077
2017-09-15	143.56	144.13	143.22	143.78	394296
2017-09-18	144.03	144.44	143.26	144.14	192630
2017-09-19	144.40	144.72	143.77	144.62	159387
2017-09-20	144.64	145.52	144.12	145.01	267456
2017-09-21	144.84	145.14	143.40	143.08	371687
2017-09-22	143.13	144.45	142.76	144.21	381498
2017-09-25	143.95	144.99	143.40	144.89	257384
2017-09-26	145.49	145.89	143.80	143.83	221438
2017-09-27	144.03	144.03	139.68	141.02	667918
2017-09-28	140.85	143.25	140.85	142.60	255309
2017-09-29	142.58	143.38	142.48	142.91	266892
2017-10-02	143.27	144.63	142.98	144.47	395315
2017-10-03	144.76	145.92	144.23	145.91	352367
2017-10-04	145.85	146.92	145.38	146.65	267157
2017-10-05	147.18	147.50	146.46	147.25	407818
2017-10-06	146.59	146.85	144.96	145.63	296877
2017-10-09	145.61	147.06	145.49	146.38	6988463
2017-10-10	146.39	148.33	146.28	148.26	415493
2017-10-11	148.21	148.49	147.03	147.73	293672
2017-10-12	147.42	148.29	147.25	147.59	290784
2017-10-13	148.40	148.71	147.37	148.18	170967
2017-10-16	148.41	149.84	147.83	149.78	223155
2017-10-17	149.59	149.67	148.47	148.58	208331
2017-10-18	148.53	148.99	147.10	147.28	311280
2017-10-19	146.96	148.19	146.13	148.12	157805
2017-10-20	148.78	150.38	148.28	150.36	237238
2017-10-23	150.51	151.04	150.00	150.16	264905
2017-10-24	150.30	150.30	148.37	149.05	218602
2017-10-25	149.07	150.20	148.15	149.20	263017
2017-10-26	149.63	150.30	148.70	150.00	171280
2017-10-27	149.67	150.22	148.40	148.56	228059
2017-10-30	148.09	148.38	146.43	146.77	214834
2017-10-31	146.82	147.48	146.21	147.42	259782
2017-11-01	147.74	148.94	147.51	148.32	266554
2017-11-02	148.68	148.93	147.02	148.20	299752
2017-11-03	147.96	149.02	147.45	148.31	280607
2017-11-06	148.60	148.60	146.43	146.45	342118
2017-11-07	153.00	153.97	149.51	149.99	782848
2017-11-08	149.85	149.87	147.25	147.53	435163
2017-11-09	147.20	147.55	146.31	146.74	235119
2017-11-10	145.45	147.65	145.45	146.77	282230
2017-11-13	146.58	149.80	146.48	149.72	202199
2017-11-14	148.95	150.71	148.34	150.65	233805
2017-11-15	149.61	149.61	147.87	147.95	192006
2017-11-16	148.63	149.36	148.00	148.59	265167
2017-11-17	148.04	148.95	147.51	148.75	210245
2017-11-20	149.13	150.00	148.48	149.94	245636
2017-11-21	150.72	152.22	150.55	151.71	209605
2017-11-22	151.73	152.18	150.45	150.98	204252
2017-11-24	151.22	152.65	151.22	152.38	138608
2017-11-27	152.30	153.28	151.28	151.47	225108
2017-11-28	151.97	154.72	151.97	154.45	225480
2017-11-29	154.61	155.50	153.84	154.56	210944
2017-11-30	154.82	156.64	154.09	155.44	542222
2017-12-01	156.20	156.20	152.56	154.70	280919
2017-12-04	155.29	155.29	153.88	154.34	411834
2017-12-05	154.52	155.87	153.28	154.97	255896
2017-12-06	154.46	154.63	153.44	153.80	262886
2017-12-07	154.21	154.21	153.02	153.26	203469
2017-12-08	153.88	153.90	152.82	153.04	238285
2017-12-11	153.05	153.14	151.79	152.30	253810
2017-12-12	152.31	152.53	151.48	152.26	186802
2017-12-13	152.56	153.33	150.45	153.04	361116
2017-12-14	153.23	153.25	151.58	151.63	211238
2017-12-15	152.58	154.40	152.38	154.17	526020
2017-12-18	154.76	155.43	153.99	154.34	213189
2017-12-19	154.12	154.76	153.35	154.40	244764
2017-12-20	154.75	154.76	152.99	153.07	205001
2017-12-21	153.23	153.48	151.45	151.86	180895
2017-12-22	152.25	152.57	151.55	152.51	163036
2017-12-26	152.89	152.89	151.97	152.24	94135
2017-12-27	152.57	153.42	151.76	152.23	175773
2017-12-28	152.68	153.91	152.09	153.77	227734
2017-12-29	154.17	154.80	152.59	152.61	189581
2018-01-02	153.04	154.56	152.54	154.56	264535
2018-01-03	154.93	156.59	154.53	155.74	244203
2018-01-04	156.28	157.22	153.59	153.76	371496
2018-01-05	154.46	156.93	154.32	156.87	259939
2018-01-08	156.84	156.84	155.45	155.83	208004
2018-01-09	155.93	156.49	154.14	154.26	214172
2018-01-10	154.30	154.75	152.29	153.78	264598
2018-01-11	154.50	154.50	152.83	153.53	388762
2018-01-12	154.17	154.20	152.22	153.70	366703
2018-01-16	154.70	155.44	152.11	152.54	252049
2018-01-17	155.53	157.40	154.93	156.55	789037
2018-01-18	156.24	156.88	153.17	155.13	357367
2018-01-19	155.83	155.83	154.49	155.19	398308
2018-01-22	154.82	154.82	152.70	153.06	443697
2018-01-23	153.00	153.37	151.31	153.01	321992
2018-01-24	153.02	153.75	151.89	152.86	291539
2018-01-25	153.61	155.13	153.08	154.85	461211
2018-01-26	155.27	155.27	153.23	153.49	433764
2018-01-29	153.40	153.89	150.88	150.90	338342
2018-01-30	150.23	150.89	148.58	149.91	428081
2018-01-31	150.24	151.24	149.00	150.30	445548
2018-02-01	149.48	150.48	146.92	147.99	542853
2018-02-02	146.94	147.81	146.07	146.13	382191
2018-02-05	145.35	146.86	140.94	140.96	420686
2018-02-06	139.29	142.53	137.85	142.41	578458
2018-02-07	141.97	144.86	141.42	142.70	352295
2018-02-08	142.13	142.66	137.93	138.00	370299
2018-02-09	139.36	141.27	136.86	140.40	407502
2018-02-12	141.04	143.25	140.55	142.42	271004
2018-02-13	141.63	143.39	140.22	143.06	425208
2018-02-14	141.94	145.12	141.08	144.85	680763
2018-02-15	138.93	145.09	135.08	144.02	761257
2018-02-16	143.58	144.59	141.43	141.83	447236
2018-02-20	141.36	144.03	141.10	142.38	436796
2018-02-21	142.57	143.41	141.43	141.44	492165
2018-02-22	142.23	143.97	141.85	142.66	545767
2018-02-23	143.67	145.89	142.47	145.82	323744
2018-02-26	145.76	145.98	143.88	145.43	232999
2018-02-27	145.75	145.90	142.58	142.58	315431
2018-02-28	142.68	143.62	141.19	141.25	388120
2018-03-01	141.41	141.77	138.03	138.38	380216
2018-03-02	137.86	138.53	136.86	137.84	636396
2018-03-05	137.34	139.27	137.05	138.57	943938
2018-03-06	139.48	140.27	138.85	139.63	929576
2018-03-07	138.57	140.13	137.99	139.32	527413
2018-03-08	139.85	140.03	137.93	139.00	704473
2018-03-09	139.97	141.24	139.40	141.01	607757
2018-03-12	141.03	142.81	141.03	142.05	819242
2018-03-13	143.01	143.47	140.80	141.29	258038
2018-03-14	141.67	141.69	139.09	139.29	338048
2018-03-15	139.17	140.06	138.83	139.03	349553
2018-03-16	137.63	139.09	136.41	138.74	837166
2018-03-19	138.01	139.20	137.06	137.84	357854
2018-03-20	138.01	138.01	135.25	135.62	486095
2018-03-21	135.86	137.50	135.37	136.08	394854
2018-03-22	135.46	135.86	133.22	132.56	417217
2018-03-23	133.00	135.12	132.49	132.60	548237
2018-03-26	133.61	136.14	133.61	135.81	415103
2018-03-27	135.89	137.99	135.05	135.40	386354
2018-03-28	135.71	136.74	134.87	135.06	302386
2018-03-29	135.73	137.89	135.23	136.91	286137
2018-04-02	136.83	136.95	133.15	134.10	398683
2018-04-03	134.33	135.88	133.67	135.34	360135
2018-04-04	134.20	137.15	133.62	137.02	258773
2018-04-05	137.74	138.92	137.23	138.28	256946
2018-04-06	137.35	138.27	134.53	135.33	274094
2018-04-09	135.91	137.39	134.92	135.87	314609
2018-04-10	136.86	138.17	135.44	137.03	302848
2018-04-11	136.11	137.00	135.58	136.46	306575
2018-04-12	137.01	137.70	136.56	137.34	792043
2018-04-13	137.86	138.21	136.84	137.68	562829
2018-04-16	138.56	140.53	137.74	140.46	346538
2018-04-17	141.12	142.29	140.83	142.08	405324
2018-04-18	142.28	143.48	141.80	143.04	470332
2018-04-19	142.45	142.96	140.24	141.63	442718
2018-04-20	141.99	142.46	140.13	141.60	951835
2018-04-23	141.51	141.92	140.30	141.01	385684
2018-04-24	141.31	141.42	137.80	138.33	414157
2018-04-25	137.88	140.71	136.96	140.25	488958
2018-04-26	140.63	142.55	139.45	142.05	335604
2018-04-27	141.92	143.14	141.37	142.81	336774
2018-04-30	142.96	143.51	141.12	141.26	325860
2018-05-01	140.51	142.06	139.45	142.06	337645
2018-05-02	141.70	142.37	139.60	140.10	340738
2018-05-03	139.81	140.93	139.32	140.08	346360
2018-05-04	139.51	143.08	139.51	142.15	417652
2018-05-07	136.94	137.00	126.08	126.89	3248620
2018-05-08	126.91	129.69	125.34	126.49	2437727
2018-05-09	127.11	131.15	126.05	130.39	1424497
2018-05-10	131.04	131.04	126.80	127.44	1116982
2018-05-11	127.97	128.62	127.33	127.62	868959
2018-05-14	125.39	127.31	124.68	126.30	1794255
2018-05-15	125.90	125.96	123.36	123.95	1124927
2018-05-16	123.62	125.00	123.19	124.06	1085987
2018-05-17	124.44	125.76	123.92	125.07	1036980
2018-05-18	125.33	128.36	125.28	126.36	2375648
2018-05-21	127.25	127.25	124.75	125.03	676696
2018-05-22	125.62	125.99	124.68	124.97	814566
2018-05-23	125.10	125.66	124.10	125.15	898535
2018-05-24	125.20	125.35	123.70	124.96	593892
2018-05-25	124.38	126.25	124.36	125.39	1005269
2018-05-29	124.90	125.49	123.80	124.11	712960
2018-05-30	124.48	125.18	124.11	124.81	702831
2018-05-31	125.28	125.28	122.11	122.13	926837
2018-06-01	123.02	125.28	122.88	124.02	1058286
2018-06-04	124.53	124.98	123.29	124.54	747712
2018-06-05	124.92	125.76	124.31	124.43	893196
2018-06-06	124.77	125.61	123.38	125.60	805583
2018-06-07	125.44	127.07	125.11	126.22	675536
2018-06-08	125.00	126.87	124.75	126.41	561369
2018-06-11	125.96	126.35	124.74	125.56	549626
2018-06-12	125.56	125.84	124.11	124.43	1057991
2018-06-13	124.67	124.67	123.19	123.53	800094
2018-06-14	124.23	125.12	123.16	124.51	1086873
2018-06-15	124.69	126.34	124.15	126.21	1137061
2018-06-18	125.06	125.94	125.06	125.55	700143
2018-06-19	124.75	125.65	124.41	125.31	735610
2018-06-20	125.00	125.93	124.56	125.52	467409
2018-06-21	125.23	125.71	124.41	123.98	536029
2018-06-22	124.34	125.05	124.00	124.60	872468
2018-06-25	124.59	124.80	123.15	123.64	549182
2018-06-26	123.81	124.10	123.10	123.20	412364
2018-06-27	123.78	125.05	123.08	123.12	465803
2018-06-28	123.15	123.97	122.12	123.70	483956
2018-06-29	124.21	124.55	123.53	123.96	472597
2018-07-02	123.72	124.09	122.94	123.56	440616
2018-07-03	124.09	124.53	122.72	122.95	285476
2018-07-05	122.93	124.52	122.88	124.50	597706
2018-07-06	123.61	125.49	123.61	125.21	378176
2018-07-09	125.24	125.87	124.92	125.73	470691
2018-07-10	125.81	129.19	125.37	128.94	770601
2018-07-11	127.99	128.79	127.50	127.77	716932
2018-07-12	128.70	128.70	127.83	128.16	347785
2018-07-13	128.11	128.73	127.85	128.26	296710
2018-07-16	128.56	128.56	126.98	127.38	476680
2018-07-17	127.39	129.21	127.17	128.99	351360
2018-07-18	129.21	129.95	128.16	128.23	564349
2018-07-19	127.89	130.01	126.71	129.90	709882
2018-07-20	129.92	130.05	128.22	128.94	639628
2018-07-23	128.50	128.51	127.02	127.21	629454
2018-07-24	128.00	129.20	127.07	128.47	572912
2018-07-25	128.43	129.53	126.79	129.14	508027
2018-07-26	129.39	131.53	129.38	131.27	429856
2018-07-27	131.28	132.49	130.50	131.22	329365
2018-07-30	131.27	131.91	130.17	130.35	411350
2018-07-31	130.62	133.07	130.62	132.76	511325
2018-08-01	132.50	133.18	131.85	132.38	761005
2018-08-02	132.03	132.79	131.52	132.17	668485
2018-08-03	132.80	134.46	132.70	134.20	672453
2018-08-06	133.49	135.48	132.42	134.10	772684
2018-08-07	134.48	135.22	133.34	134.23	809247
2018-08-08	134.58	135.69	132.07	134.26	769979
2018-08-09	134.89	135.37	134.18	134.45	535733
2018-08-10	133.75	134.48	132.36	132.41	683690
2018-08-13	132.41	133.20	130.74	131.25	570596
2018-08-14	131.26	132.63	131.24	131.30	459490
2018-08-15	130.83	131.28	129.76	131.16	501726
2018-08-16	131.79	132.23	131.41	131.62	431690
2018-08-17	131.87	132.84	131.66	132.16	1590969
2018-08-20	132.76	133.86	132.41	133.70	490028
2018-08-21	133.86	134.51	132.71	133.10	540281
2018-08-22	133.20	133.20	131.16	131.60	343791
2018-08-23	131.13	131.34	130.45	130.83	503499
2018-08-24	131.18	131.76	130.08	131.71	266016
2018-08-27	131.96	131.98	130.95	131.23	478115
2018-08-28	131.25	131.56	130.06	130.40	352487
2018-08-29	130.39	130.44	129.36	130.27	393709
2018-08-30	130.12	130.65	129.12	129.88	473582
2018-08-31	129.55	130.53	129.24	130.29	460754
2018-09-04	129.87	130.07	128.08	129.59	762096
2018-09-05	129.31	129.85	127.58	127.72	936662
2018-09-06	127.80	130.95	127.80	129.88	1487775
2018-09-07	129.22	129.58	126.73	127.06	634922
2018-09-10	127.50	128.78	127.19	128.65	599882
2018-09-11	126.45	128.82	124.63	127.31	1035550
2018-09-12	127.40	132.16	126.95	131.15	1843561
2018-09-13	135.17	138.66	133.85	137.23	6844132
2018-09-14	137.95	138.29	135.58	136.50	1626413
2018-09-17	136.23	137.44	135.25	136.49	1683885
2018-09-18	136.68	138.65	136.25	138.25	1048563
2018-09-19	138.44	139.20	136.67	137.51	1177622
2018-09-20	138.63	140.42	137.83	139.18	1996456
2018-09-21	139.87	141.68	139.50	140.46	2356505
2018-09-24	139.90	141.04	138.50	138.66	1178130
2018-09-25	138.87	139.61	136.78	137.04	1721717
2018-09-26	136.68	137.98	135.45	137.01	1210138
2018-09-27	136.99	138.69	136.99	138.54	1478022
2018-09-28	138.25	140.56	138.25	139.12	3888281
2018-10-01	139.47	141.05	137.96	138.46	1290096
2018-10-02	138.86	139.77	138.49	139.40	1137160
2018-10-03	139.40	139.53	136.40	136.46	1059827
2018-10-04	135.57	137.43	132.98	137.39	1953252
2018-10-05	137.03	138.75	137.03	138.57	1200288
2018-10-08	138.57	139.79	137.95	139.45	1120977
2018-10-09	138.60	139.50	137.39	137.49	2777600
2018-10-10	137.88	137.88	133.80	134.00	1568724
2018-10-11	134.00	134.79	131.52	132.63	1866348
2018-10-12	134.90	135.13	129.65	130.92	1470457
2018-10-15	129.99	132.97	129.60	131.63	2001224
2018-10-16	133.00	137.60	132.74	137.53	1551621
2018-10-17	137.30	139.19	137.22	138.23	844447
2018-10-18	138.24	138.30	135.88	136.86	772131
2018-10-19	137.31	139.84	137.14	139.12	1025047
2018-10-22	139.87	140.48	137.89	139.71	786125
2018-10-23	138.26	140.81	137.16	139.72	1306725
2018-10-24	139.50	140.49	137.10	137.35	866989
2018-10-25	138.85	140.52	137.84	139.73	652120
2018-10-26	138.50	141.06	136.50	140.13	1122454
2018-10-29	142.01	142.56	138.55	139.79	1101014
2018-10-30	140.08	144.60	139.17	144.39	1161942
2018-10-31	145.05	145.95	143.83	144.66	987506
2018-11-01	145.00	146.86	144.11	146.20	676094
2018-11-02	146.90	147.19	145.07	145.98	661688
2018-11-05	145.88	146.32	143.97	146.03	965491
2018-11-06	143.99	150.57	142.13	148.69	1050121
2018-11-07	149.15	149.50	142.15	145.11	1163541
2018-11-08	145.10	147.22	144.48	147.22	604575
2018-11-09	146.65	147.04	144.62	145.85	586995
2018-11-12	145.68	146.34	142.89	143.00	912648
2018-11-13	143.18	144.24	142.00	142.95	752108
2018-11-14	142.30	143.95	141.03	141.43	798343
2018-11-15	140.55	142.75	139.72	142.47	803929
2018-11-16	141.00	143.37	139.00	143.07	606283
2018-11-19	142.58	143.43	139.72	140.59	621614
2018-11-20	138.74	139.68	137.36	138.21	1074565
2018-11-21	139.46	140.73	138.94	139.49	647163
2018-11-23	138.91	140.33	138.34	139.74	261341
2018-11-26	140.37	141.07	138.48	139.85	603374
2018-11-27	138.82	140.54	137.77	140.03	749727
2018-11-28	140.29	141.56	138.85	140.58	1242864
2018-11-29	140.45	142.41	140.10	141.58	767567
2018-11-30	141.47	142.30	140.93	141.63	1148781
2018-12-03	142.26	142.29	140.28	141.79	1140256
2018-12-04	141.95	143.69	137.98	138.25	1352609
2018-12-06	138.08	139.94	135.77	138.76	1392324
2018-12-07	139.04	140.81	136.35	137.00	855140
2018-12-10	136.00	138.29	134.60	137.70	984329
2018-12-11	139.48	140.25	137.28	137.77	916101
2018-12-12	139.79	140.19	136.65	136.73	618974
2018-12-13	136.86	137.61	134.98	135.53	960612
2018-12-14	134.89	135.86	134.25	135.50	845644
2018-12-17	135.76	135.95	130.86	132.06	1451758
2018-12-18	132.96	134.13	131.91	132.45	1289364
2018-12-19	133.05	134.79	130.61	131.36	1013730
2018-12-20	131.03	131.03	127.22	128.32	1353957
2018-12-21	128.24	131.94	127.34	128.21	1982997
2018-12-24	128.05	128.68	124.88	124.95	498781
2018-12-26	127.96	130.33	125.62	129.56	849953
2018-12-27	129.18	132.45	127.83	132.42	823664
2018-12-28	132.83	133.93	130.71	132.23	562139
2018-12-31	133.08	134.27	132.49	134.27	619701
2019-01-02	133.33	135.35	132.88	134.58	1066985
2019-01-03	134.29	135.00	131.15	131.26	889854
2019-01-04	133.07	136.62	131.93	136.13	694102
2019-01-07	135.72	138.28	135.66	137.69	653512
2019-01-08	138.34	138.74	136.02	137.09	748058
2019-01-09	137.60	137.60	135.01	136.58	766830
2019-01-10	135.66	136.13	134.62	135.72	737246
2019-01-11	134.40	136.02	133.87	134.95	920218
2019-01-14	134.02	134.55	132.87	133.48	485433
2019-01-15	133.07	133.61	132.44	133.59	557718
2019-01-16	133.51	134.41	133.23	134.37	868233
2019-01-17	134.34	135.91	134.31	135.50	543619
2019-01-18	136.14	138.67	135.40	138.06	499579
2019-01-22	139.05	139.51	137.22	138.07	550593
2019-01-23	138.48	139.07	136.16	137.34	483626
2019-01-24	136.90	137.93	136.75	137.21	625316
2019-01-25	138.55	139.37	137.64	137.80	357808
2019-01-28	136.50	137.57	136.20	136.97	528576
2019-01-29	136.54	139.02	136.54	138.94	524260
2019-01-30	139.69	140.38	138.63	139.57	420705
2019-01-31	139.05	142.31	137.73	141.78	917236
2019-02-01	141.92	142.54	140.99	141.62	478470
2019-02-04	141.96	142.35	141.15	142.35	467389
2019-02-05	142.35	143.86	141.88	143.77	488120
2019-02-06	143.01	144.00	142.72	143.33	302163
2019-02-07	142.66	142.85	140.88	142.28	323739
2019-02-08	141.54	142.27	140.17	141.77	652860
2019-02-11	142.11	143.30	141.61	143.19	522530
2019-02-12	144.30	146.24	142.73	145.88	656416
2019-02-13	146.43	146.67	144.83	145.22	679833
2019-02-14	137.28	138.75	128.06	132.66	4926124
2019-02-15	133.60	135.44	131.25	132.01	2413964
2019-02-19	131.12	131.53	127.85	128.11	1852374
2019-02-20	128.15	131.86	128.15	129.97	1685440
2019-02-21	129.69	129.98	128.07	128.74	977090
2019-02-22	129.30	129.69	127.53	128.23	1056692
2019-02-25	128.82	128.98	126.85	127.29	876727
2019-02-26	126.93	126.94	125.80	126.00	915858
2019-02-27	125.97	127.61	125.27	127.35	1304330
2019-02-28	127.75	128.05	127.00	127.50	1012284
2019-03-01	128.05	128.72	126.79	127.87	886599
2019-03-04	128.61	129.09	126.47	127.96	666936
2019-03-05	128.00	128.32	126.73	126.91	589979
2019-03-06	127.03	127.78	126.57	126.77	612103
2019-03-07	126.75	127.01	123.70	124.51	1236968
2019-03-08	123.70	125.63	123.70	125.40	1127578
2019-03-11	125.70	126.78	125.33	126.34	626493
2019-03-12	126.45	127.72	126.05	126.18	732689
2019-03-13	126.53	127.22	125.33	125.44	1033418
2019-03-14	125.33	125.54	124.00	124.96	1079170
2019-03-15	125.01	125.47	124.01	124.59	1454989
2019-03-18	124.15	124.93	122.30	124.93	1310434
2019-03-19	125.36	125.65	123.29	123.56	1271933
2019-03-20	123.50	123.85	121.85	122.54	1230582
2019-03-21	124.38	127.34	123.76	125.73	1671294
2019-03-22	125.37	125.84	123.90	124.69	1167161
2019-03-25	123.89	124.63	122.64	123.71	1104180
2019-03-26	124.40	125.83	124.38	125.32	880641
2019-03-27	125.32	127.48	125.08	126.82	1210426
2019-03-28	127.51	129.90	127.40	129.71	1312561
2019-03-29	129.87	130.05	127.83	128.79	985412
2019-04-01	129.65	130.89	129.17	130.81	744277
2019-04-02	131.00	132.10	129.96	130.53	929454
2019-04-03	131.35	131.35	130.12	130.76	774594
2019-04-04	131.14	132.86	130.92	131.86	1014008
2019-04-05	132.19	132.73	131.50	132.22	693251
2019-04-08	132.22	132.35	131.17	131.95	534056
2019-04-09	130.74	132.07	130.29	131.19	914964
2019-04-10	131.72	131.72	129.24	130.49	962499
2019-04-11	130.47	131.37	130.05	131.14	821739
2019-04-12	131.64	133.72	131.27	133.51	1346817
2019-04-15	134.00	134.43	133.65	134.00	1402277
2019-04-16	134.79	135.37	133.08	135.34	1144861
2019-04-17	136.36	136.36	134.63	134.96	633699
2019-04-18	134.70	136.05	134.55	136.00	890767
2019-04-22	135.32	136.07	134.86	135.25	475522
2019-04-23	135.30	137.70	135.30	136.38	714212
2019-04-24	136.40	137.13	135.54	136.29	583330
2019-04-25	135.92	136.59	135.02	136.43	750403
2019-04-26	136.64	138.21	136.37	137.57	547992
2019-04-29	137.88	137.92	136.78	137.41	499077
2019-04-30	137.73	138.51	136.78	137.79	734154
2019-05-01	137.84	138.73	136.75	137.82	726465
2019-05-02	137.63	138.71	136.75	138.65	1024805
2019-05-03	138.92	140.67	138.46	139.91	1239658
2019-05-06	136.90	138.00	136.48	137.72	1263877
2019-05-07	138.77	142.88	133.78	135.00	2636611
2019-05-08	134.52	135.63	133.26	135.15	1870408
2019-05-09	135.10	136.34	134.35	136.01	951998
2019-05-10	135.75	136.78	134.02	136.13	676078
2019-05-13	133.69	134.91	133.14	134.48	1198901
2019-05-14	134.58	137.26	134.58	136.01	1197725
2019-05-15	135.37	135.87	134.73	135.59	878321
2019-05-16	136.05	138.27	135.30	136.96	1013322
2019-05-17	135.82	137.38	135.55	136.67	573880
2019-05-20	135.79	136.38	134.38	134.79	851834
2019-05-21	135.07	135.81	134.44	134.80	570888
2019-05-22	134.98	136.22	134.74	135.90	521230
2019-05-23	134.75	136.17	134.43	135.54	536364
2019-05-24	136.23	136.52	133.87	134.71	770328
2019-05-28	134.64	136.28	134.58	134.58	1360397
2019-05-29	134.11	134.73	133.60	134.37	515727
2019-05-30	134.19	135.71	134.19	135.17	422738
2019-05-31	134.54	136.11	133.52	135.42	640782
2019-06-03	134.89	139.45	134.89	139.12	1068449
2019-06-04	140.46	143.45	139.65	143.45	1196880
2019-06-05	142.19	142.56	134.15	141.15	2242447
2019-06-06	141.65	148.86	141.43	148.52	1681304
2019-06-07	149.00	152.95	148.98	151.32	1338585
2019-06-10	151.69	151.69	149.52	151.33	640351
2019-06-11	152.40	152.59	151.31	152.15	1016491
2019-06-12	151.57	152.58	150.75	151.60	744603
2019-06-13	151.79	152.76	148.80	149.91	1006985
2019-06-14	150.04	150.22	148.26	148.79	955233
2019-06-17	148.79	149.11	147.07	147.56	1071326
2019-06-18	148.14	149.88	147.25	147.83	1162753
2019-06-19	148.00	149.09	146.41	148.95	971593
2019-06-20	150.00	151.02	149.00	149.99	846006
2019-06-21	149.62	149.62	145.49	145.67	1400718
2019-06-24	145.36	147.22	144.95	146.63	864791
2019-06-25	146.51	148.04	145.62	147.54	730674
2019-06-26	147.75	148.10	144.72	144.95	843567
2019-06-27	144.00	144.33	143.00	143.57	721337
2019-06-28	143.89	145.50	142.01	145.09	1904400
2019-07-01	146.59	147.18	142.41	143.89	1001128
2019-07-02	143.75	144.23	142.00	142.78	830559
2019-07-03	143.15	146.14	142.96	146.03	651274
2019-07-05	145.00	145.47	143.74	145.12	806613
2019-07-08	144.86	145.00	142.54	142.74	581145
2019-07-09	142.01	142.58	141.26	142.00	702325
2019-07-10	143.09	143.51	141.53	142.54	829630
2019-07-11	142.12	142.70	140.90	142.68	506086
2019-07-12	143.03	143.66	142.61	143.26	403345
2019-07-15	143.48	144.76	143.19	144.74	432129
2019-07-16	144.69	145.93	144.50	144.81	605730
2019-07-17	144.73	145.13	142.49	143.09	467388
2019-07-18	142.51	143.96	140.61	143.10	791235
2019-07-19	143.66	143.79	142.16	142.43	467429
2019-07-22	142.99	143.23	141.81	142.07	451346
2019-07-23	142.72	145.24	141.21	145.18	682412
2019-07-24	145.50	146.65	145.14	145.96	524868
2019-07-25	145.96	146.28	144.99	145.54	752033
2019-07-26	145.60	146.36	144.23	146.32	447922
2019-07-29	146.43	146.46	143.27	143.92	452287
2019-07-30	143.76	145.82	142.78	145.80	522995
2019-07-31	145.73	147.20	142.54	143.99	512799
2019-08-01	144.02	145.45	142.29	143.10	823511
2019-08-02	143.03	144.37	141.85	143.82	821350
2019-08-05	142.49	143.34	140.30	141.47	1364562
2019-08-06	124.70	130.00	118.26	118.91	6584340
2019-08-07	117.29	122.29	116.87	121.55	4506686
2019-08-08	121.50	126.25	121.04	122.05	3173272
2019-08-09	122.40	123.53	121.27	122.54	1217065
2019-08-12	122.79	122.79	119.35	120.08	1374329
2019-08-13	121.07	121.21	118.48	118.71	1217529
2019-08-14	117.11	117.50	112.28	113.00	1775925
2019-08-15	113.46	113.80	109.63	110.61	1936120
2019-08-16	110.62	113.24	110.59	112.78	1115716
2019-08-19	113.37	113.74	112.64	113.14	841135
2019-08-20	113.14	113.20	109.77	110.04	1082525
2019-08-21	111.73	112.34	110.21	110.49	648815
2019-08-22	111.06	111.06	107.64	107.80	950133
2019-08-23	107.49	107.60	104.86	106.50	1680510
2019-08-26	107.54	108.83	107.18	108.72	1070300
2019-08-27	109.62	109.79	106.91	107.33	1045754
2019-08-28	107.25	109.02	107.25	108.36	930047
2019-08-29	109.92	110.04	108.50	108.76	839592
2019-08-30	109.41	110.23	109.17	109.75	858487
2019-09-03	109.10	109.57	108.52	109.15	988570
2019-09-04	110.57	112.25	110.57	111.90	882366
2019-09-05	112.81	115.02	112.72	114.50	1418847
2019-09-06	115.04	118.77	114.68	117.86	2096362
2019-09-09	118.00	120.67	118.00	119.93	1590244
2019-09-10	120.08	124.27	120.08	123.86	2225933
2019-09-11	125.09	127.48	124.12	127.46	1467897
2019-09-12	127.82	128.25	124.59	127.10	1169829
2019-09-13	127.03	127.89	125.93	127.30	785897
2019-09-16	126.26	126.57	122.00	122.03	1039867
2019-09-17	121.95	122.57	119.85	122.23	1116470
2019-09-18	122.68	124.86	121.73	122.99	936128
2019-09-19	122.82	124.37	122.32	122.11	711227
2019-09-20	122.32	122.72	119.97	120.17	1983262
2019-09-23	119.60	123.01	119.50	122.78	1080599
2019-09-24	123.02	123.65	120.12	120.69	1112326
2019-09-25	121.18	122.96	120.75	122.11	1382831
2019-09-26	122.08	122.08	117.31	119.80	929385
2019-09-27	120.27	121.39	119.80	120.81	492879
2019-09-30	121.25	123.47	121.09	122.69	915950
2019-10-01	123.05	123.53	120.63	121.62	817766
2019-10-02	120.74	121.55	116.87	116.99	1465557
2019-10-03	116.65	117.98	114.58	117.92	840871
2019-10-04	117.20	119.27	116.36	119.15	1732002
2019-10-07	118.75	120.28	118.32	118.40	908196
2019-10-08	117.00	117.29	112.87	114.12	1604383
2019-10-09	115.05	115.78	113.41	115.10	1072003
2019-10-10	115.09	116.36	113.88	115.97	1327010
2019-10-11	117.43	119.66	117.25	118.15	799193
2019-10-14	117.99	119.38	117.76	118.33	518943
2019-10-15	118.94	119.98	118.18	119.18	493767
2019-10-16	118.96	120.25	118.45	119.16	793221
2019-10-17	119.73	120.39	118.90	119.45	498616
2019-10-18	119.83	120.18	117.09	117.84	790443
2019-10-21	118.44	118.95	117.62	118.39	854495
2019-10-22	117.88	119.54	117.22	119.12	610322
2019-10-23	119.41	120.93	119.41	120.02	725205
2019-10-24	120.45	120.45	118.28	119.71	587094
2019-10-25	119.40	120.52	118.28	119.96	858982
2019-10-28	120.83	120.91	119.80	120.19	894983
2019-10-29	118.95	123.05	118.92	122.23	1079676
2019-10-30	121.94	123.47	120.37	123.32	740207
2019-10-31	123.12	123.35	120.59	122.01	946582
2019-11-01	122.58	123.70	121.24	121.74	1110461
2019-11-04	123.24	124.82	122.67	124.01	1456494
2019-11-05	126.35	136.00	124.43	134.46	2803716
2019-11-06	134.31	134.72	131.13	133.01	1036510
2019-11-07	133.56	135.13	132.92	133.42	703581
2019-11-08	133.48	134.09	131.82	132.81	664294
2019-11-11	132.44	132.45	130.79	131.22	678677
2019-11-12	131.00	131.71	129.87	130.56	583995
2019-11-13	129.58	133.13	129.22	132.68	657499
2019-11-14	132.23	133.92	131.90	133.90	583683
2019-11-15	134.26	135.34	133.78	133.92	945443
2019-11-18	133.26	135.08	132.61	135.02	626542
2019-11-19	135.67	137.12	134.51	136.88	1070254
2019-11-20	135.57	137.36	135.27	136.40	1076951
2019-11-21	136.07	137.30	135.51	136.88	1050196
2019-11-22	139.00	140.69	137.74	140.02	1500913
2019-11-25	139.87	141.56	139.52	141.41	795413
2019-11-26	141.01	142.02	140.28	141.88	1313076
2019-11-27	142.54	142.54	140.26	141.42	845746
2019-11-29	141.00	141.86	140.50	141.23	431702
2019-12-02	141.23	142.02	140.37	140.54	917860
2019-12-03	138.68	141.60	138.35	141.20	1634330
2019-12-04	141.45	142.10	139.96	140.02	1120847
2019-12-05	140.49	142.30	140.30	141.77	803137
2019-12-06	142.02	142.38	141.13	142.04	1057071
2019-12-09	140.42	140.79	131.85	133.81	2751285
2019-12-10	133.72	134.86	133.20	133.99	2292512
2019-12-11	134.39	135.23	133.64	134.54	1258295
2019-12-12	134.71	135.62	133.47	134.60	1111504
2019-12-13	135.20	135.68	133.46	133.98	825232
2019-12-16	125.87	126.63	119.65	120.00	5943428
2019-12-17	119.91	122.00	119.81	121.08	3505143
2019-12-18	121.31	123.53	119.84	122.48	1727195
2019-12-19	123.38	123.99	122.26	123.34	1169503
2019-12-20	124.75	125.47	122.56	122.80	1720145
2019-12-23	122.49	124.67	121.90	123.95	1160546
2019-12-24	125.13	125.60	124.43	125.09	548114
2019-12-26	123.49	126.45	123.49	126.28	844213
2019-12-27	127.07	128.88	126.43	127.34	706222
2019-12-30	127.67	127.97	126.81	126.96	572689
2019-12-31	127.51	129.16	127.30	129.02	831234
2020-01-02	129.40	129.47	126.83	127.55	881211
2020-01-03	126.31	127.79	125.75	126.35	1072769
2020-01-06	126.30	126.87	125.52	125.52	1170621
2020-01-07	124.50	126.55	124.50	125.31	1244854
2020-01-08	124.84	125.62	124.09	124.14	756111
2020-01-09	124.06	124.71	122.31	123.64	1121464
2020-01-10	124.30	126.72	123.93	125.99	1004850
2020-01-13	126.00	127.47	124.91	127.36	839878
2020-01-14	127.03	129.70	126.58	129.30	1744446
2020-01-15	129.01	130.51	128.61	129.94	1051765
2020-01-16	130.05	133.39	129.78	133.13	819377
2020-01-17	133.37	135.06	132.84	134.88	929362
2020-01-21	134.03	136.03	133.51	134.80	912543
2020-01-22	135.09	136.81	134.61	135.90	707008
2020-01-23	135.61	136.96	133.86	136.05	952141
2020-01-24	136.29	137.25	135.18	135.79	687790
2020-01-27	134.88	135.60	133.74	133.98	889950
2020-01-28	134.87	135.81	133.71	135.45	752056
2020-01-29	136.51	137.35	134.84	135.05	710348
2020-01-30	133.03	133.11	129.15	132.97	1869008
2020-01-31	132.57	133.01	129.81	131.11	1367344
2020-02-03	131.48	136.35	130.90	135.84	1096482
2020-02-04	137.62	140.61	137.40	139.99	1171624
2020-02-05	141.17	143.61	140.53	142.67	1102190
2020-02-06	143.01	143.87	142.08	142.21	962159
2020-02-07	141.91	142.72	139.64	140.00	1152836
2020-02-10	139.57	140.08	138.74	139.06	964870
2020-02-11	139.94	140.45	137.83	137.98	941366
2020-02-12	139.41	141.04	137.96	139.39	1247967
2020-02-13	130.96	136.98	128.53	136.74	3177645
2020-02-14	136.71	137.55	135.70	135.87	1028381
2020-02-18	135.50	135.75	132.78	134.84	1072653
2020-02-19	134.98	136.74	134.03	134.26	887342
2020-02-20	133.57	135.69	131.91	132.69	1478708
2020-02-21	132.15	133.83	131.28	132.18	1632294
2020-02-24	129.33	129.51	125.29	127.91	1994880
2020-02-25	128.43	128.67	121.98	123.94	1963535
2020-02-26	125.84	127.30	122.83	123.44	1599044
2020-02-27	121.59	126.82	121.04	122.23	1533040
2020-02-28	119.08	121.12	115.34	119.78	2332472
2020-03-02	120.37	122.70	118.96	122.56	1295454
2020-03-03	122.11	124.85	119.07	122.31	1427045
2020-03-04	124.21	127.81	123.92	127.75	1422862
2020-03-05	125.03	127.85	123.72	124.83	1492512
2020-03-06	121.09	124.31	120.38	122.73	1635583
2020-03-09	116.76	118.56	109.86	112.72	2968217
2020-03-10	116.49	118.76	114.96	118.57	2707675
2020-03-11	115.75	116.04	109.86	111.28	2622156
2020-03-12	104.10	106.52	94.98	99.94	2699335
2020-03-13	104.92	109.02	100.27	109.02	1621114
2020-03-16	100.33	106.95	98.00	101.49	1836480
2020-03-17	104.00	111.61	100.29	109.48	2271512
2020-03-18	103.53	109.48	98.36	108.41	2104983
2020-03-19	107.40	111.94	103.58	107.42	1796489
2020-03-20	108.17	108.37	100.89	102.41	1538332
2020-03-23	102.05	102.82	92.14	94.28	2184818
2020-03-24	98.50	106.15	98.11	100.20	1647607
2020-03-25	98.82	108.60	95.82	104.57	2288415
2020-03-26	105.80	114.55	104.38	114.55	1104189
2020-03-27	109.76	113.40	109.04	110.22	1006810
2020-03-30	110.95	112.45	106.30	108.01	1099717
2020-03-31	106.07	108.73	101.69	102.08	1519219
2020-04-01	98.18	102.10	96.80	100.73	1363609
2020-04-02	99.09	102.58	98.32	99.18	1093972
2020-04-03	99.55	102.08	98.72	98.90	1234028
2020-04-06	104.35	109.89	102.72	109.00	1199204
2020-04-07	111.58	118.53	111.04	114.02	1629741
2020-04-08	114.57	122.01	114.04	121.25	1061753
2020-04-09	120.82	130.47	120.72	127.37	1544012
2020-04-13	124.96	126.02	118.65	120.07	833486
2020-04-14	123.51	124.99	119.91	122.37	639232
2020-04-15	119.52	119.53	117.06	117.38	739496
2020-04-16	118.04	120.37	115.08	119.89	848325
2020-04-17	122.58	125.45	122.48	125.12	761074
2020-04-20	123.28	126.03	120.14	120.55	937840
2020-04-21	117.32	122.97	117.14	122.17	710438
2020-04-22	124.55	125.79	122.50	124.28	652495
2020-04-23	125.57	127.99	122.73	123.16	629610
2020-04-24	124.38	126.87	122.45	126.49	567419
2020-04-27	125.82	131.17	125.82	130.54	530228
2020-04-28	132.00	134.54	130.93	131.71	839601
2020-04-29	135.00	135.89	133.23	133.30	707613
2020-04-30	131.43	132.83	130.73	131.03	1131298
2020-05-01	128.96	129.64	125.00	126.63	568788
2020-05-04	126.92	128.19	124.83	127.90	801158
2020-05-05	129.36	132.88	128.26	128.90	970600
2020-05-06	129.24	133.67	128.35	131.31	915515
2020-05-07	132.62	133.08	129.89	130.28	807688
2020-05-08	133.13	135.00	131.43	134.47	506129
2020-05-11	133.99	133.99	131.27	132.63	968542
2020-05-12	139.24	143.09	133.12	133.33	2112585
2020-05-13	132.10	133.23	127.33	129.34	1095634
2020-05-14	127.44	127.69	122.70	126.05	1893455
2020-05-15	125.04	130.13	124.64	128.22	1113989
2020-05-18	131.60	134.68	131.56	131.90	1275183
2020-05-19	130.90	132.12	127.88	128.84	946671
2020-05-20	130.42	131.97	129.25	130.28	834662
2020-05-21	129.42	131.76	128.83	128.98	932393
2020-05-22	128.43	129.71	125.74	129.42	889050
2020-05-26	132.95	136.68	132.47	133.13	969115
2020-05-27	134.55	137.17	134.21	136.23	806166
2020-05-28	138.00	138.00	132.73	134.30	891254
2020-05-29	133.97	133.97	131.55	133.19	1589557
2020-06-01	132.36	132.99	130.95	131.02	801446
2020-06-02	130.94	135.26	130.52	133.93	859436
2020-06-03	135.77	138.02	135.73	136.81	736956
2020-06-04	135.96	137.53	134.37	135.76	815107
2020-06-05	138.50	139.00	137.10	137.86	974226
2020-06-08	134.41	136.61	133.35	135.57	1031421
2020-06-09	134.25	135.88	131.91	134.57	1083743
2020-06-10	134.43	135.09	132.11	133.52	1379752
2020-06-11	131.39	131.67	125.68	126.25	1321405
2020-06-12	129.83	130.19	124.53	126.85	720636
2020-06-15	123.97	128.04	123.66	127.34	780047
2020-06-16	131.66	132.79	127.09	129.05	962885
2020-06-17	130.57	131.15	128.22	128.65	470336
2020-06-18	127.81	129.68	127.33	128.53	666333
2020-06-19	130.86	131.62	125.91	126.09	1266420
2020-06-22	124.96	126.72	122.85	125.07	1181122
2020-06-23	126.72	126.72	123.07	122.56	886280
2020-06-24	121.17	123.81	119.60	122.07	1121207
2020-06-25	121.90	122.67	120.05	122.40	693567
2020-06-26	121.88	121.88	118.89	119.05	858718
2020-06-29	120.08	123.42	119.73	121.88	686385
2020-06-30	121.60	123.18	120.00	122.46	1085375
2020-07-01	122.00	124.35	121.70	124.17	819362
2020-07-02	125.86	127.49	125.38	126.88	960345
2020-07-06	127.81	128.78	125.83	128.20	876574
2020-07-07	127.20	128.07	125.89	127.05	694163
2020-07-08	126.91	128.11	122.08	123.37	968398
2020-07-09	123.60	123.84	120.16	122.30	1100827
2020-07-10	122.87	125.54	121.83	125.25	520592
2020-07-13	126.32	127.16	124.29	124.52	778138
2020-07-14	124.65	127.41	124.49	127.01	611262
2020-07-15	128.87	130.36	128.33	129.72	595914
2020-07-16	129.29	130.64	128.57	129.61	517585
2020-07-17	130.43	132.31	129.30	130.99	774798
2020-07-20	131.00	131.31	127.41	128.72	1306094
2020-07-21	129.25	129.90	127.71	127.94	541952
2020-07-22	128.48	130.00	127.64	128.55	547923
2020-07-23	128.72	130.56	127.20	128.49	834543
2020-07-24	128.64	128.80	125.52	126.82	781359
2020-07-27	127.18	129.16	126.13	128.79	702124
2020-07-28	128.78	129.81	127.48	128.34	827067
2020-07-29	128.82	129.98	128.14	128.24	804549
2020-07-30	126.67	126.91	123.43	124.49	915337
2020-07-31	124.29	126.04	122.41	125.95	1081235
2020-08-03	126.22	126.22	124.17	124.54	1060057
2020-08-04	123.47	126.80	122.15	125.89	810899
2020-08-05	126.97	128.80	126.33	126.42	973678
2020-08-06	125.98	126.50	125.18	125.38	761433
2020-08-07	125.57	126.96	124.40	126.80	664333
2020-08-10	126.60	130.88	126.60	130.55	1188725
2020-08-11	131.60	132.75	125.06	125.29	2052569
2020-08-12	126.93	128.89	126.14	127.00	797339
2020-08-13	125.47	125.71	123.58	123.81	878758
2020-08-14	123.21	124.24	122.55	123.17	530491
2020-08-17	123.62	124.44	122.57	123.29	434339
2020-08-18	123.31	124.60	122.20	122.62	612915
2020-08-19	123.27	123.27	121.69	121.98	417481
2020-08-20	120.94	121.23	119.65	120.69	852949
2020-08-21	120.30	121.10	118.83	120.55	728891
2020-08-24	121.52	122.96	120.90	122.89	397265
2020-08-25	124.18	124.76	122.64	122.88	588208
2020-08-26	124.47	126.12	124.10	124.90	794420
2020-08-27	125.12	125.56	122.64	123.58	579480
2020-08-28	123.87	125.09	122.23	124.47	451908
2020-08-31	124.17	125.52	123.14	123.79	683776
2020-09-01	123.40	124.75	121.50	124.74	930506
2020-09-02	125.25	126.54	124.36	125.96	1165749
2020-09-03	125.18	126.32	122.43	123.88	1094250
2020-09-04	124.66	125.87	122.46	123.12	935966
2020-09-08	121.70	123.41	120.27	121.63	849695
2020-09-09	122.49	125.09	121.94	122.00	686959
2020-09-10	121.67	122.52	120.31	120.36	900714
2020-09-11	121.32	121.32	119.14	121.03	941219
2020-09-14	122.00	123.99	121.68	122.98	722275
2020-09-15	124.14	125.17	123.80	124.24	718910
2020-09-16	124.38	126.00	124.14	124.24	786328
2020-09-17	122.49	124.98	121.88	124.18	1216619
2020-09-18	123.96	125.05	122.03	122.54	821234
2020-09-21	120.40	120.65	118.75	120.43	867721
2020-09-22	119.63	121.47	119.20	119.84	696530
2020-09-23	119.00	119.26	115.91	116.12	815789
2020-09-24	115.34	117.19	113.54	116.55	698207
2020-09-25	116.24	119.75	115.86	118.97	887446
2020-09-28	120.80	123.18	120.56	121.40	732406
2020-09-29	121.52	123.01	120.41	121.50	669648
2020-09-30	122.05	123.89	121.36	122.45	952514
2020-10-01	122.99	124.98	119.57	120.09	1350763
2020-10-02	119.30	120.94	118.81	119.17	961444
2020-10-05	119.56	121.21	117.73	118.36	906898
2020-10-06	119.19	119.69	114.85	115.31	2389746
2020-10-07	116.43	117.69	115.30	116.51	1150215
2020-10-08	117.69	118.29	114.85	116.20	911331
2020-10-09	117.75	121.72	117.75	119.41	1454488
2020-10-12	120.18	120.18	117.70	118.64	1207956
2020-10-13	118.13	119.46	116.03	117.17	1045045
2020-10-14	117.64	118.40	116.75	116.91	892907
2020-10-15	115.53	116.92	115.14	116.01	912850
2020-10-16	116.68	117.63	115.86	116.27	1237910
2020-10-19	116.67	116.67	112.80	113.55	1167729
2020-10-20	114.00	115.64	113.08	113.60	1031840
2020-10-21	112.50	113.01	110.15	110.45	1202039
2020-10-22	110.19	112.24	108.51	111.85	1135062
2020-10-23	113.24	113.34	109.95	110.57	1678580
2020-10-26	109.84	110.20	107.66	108.95	1373166
2020-10-27	108.57	109.08	105.30	105.62	2327295
2020-10-28	103.65	104.75	101.28	101.44	2476952
2020-10-29	101.00	103.56	99.54	102.92	1901963
2020-10-30	102.77	103.35	101.41	102.66	1564092
2020-11-02	104.29	105.55	103.75	105.07	1235054
2020-11-03	106.31	107.90	105.42	107.23	1068626
2020-11-04	107.28	107.44	104.88	105.02	1362264
2020-11-05	106.22	108.28	105.43	107.55	1571731
2020-11-06	107.81	109.19	107.48	108.56	1415336
2020-11-09	114.12	117.36	112.11	112.38	2060823
2020-11-10	109.25	114.15	107.57	112.44	2536014
2020-11-11	112.80	112.99	108.27	109.20	1328677
2020-11-12	109.25	111.39	108.45	109.87	1362545
2020-11-13	110.95	113.38	110.64	112.17	1306153
2020-11-16	114.15	115.96	112.31	114.76	1441788
2020-11-17	113.33	114.69	111.71	114.51	992849
2020-11-18	115.00	115.36	112.25	112.39	893802
2020-11-19	111.79	112.41	110.55	111.95	813343
2020-11-20	111.66	112.82	111.19	112.06	1049561
2020-11-23	112.67	113.61	110.76	111.28	1020135
2020-11-24	112.10	115.44	111.83	115.13	1450681
2020-11-25	115.02	115.02	111.83	112.40	884345
2020-11-27	113.72	114.71	112.38	112.87	474120
2020-11-30	112.20	112.68	110.17	112.10	2359978
2020-12-01	111.70	113.20	111.21	111.62	1375767
2020-12-02	111.95	112.55	110.85	112.51	1176999
2020-12-03	112.05	114.42	111.74	112.64	1851210
2020-12-04	113.68	116.24	113.22	116.00	2129383
2020-12-07	115.75	116.80	114.42	114.91	1410347
2020-12-08	114.46	115.63	113.93	115.43	1125335
2020-12-09	115.83	116.55	114.02	115.22	1165407
2020-12-10	114.62	114.73	111.96	112.59	1085213
2020-12-11	112.01	112.42	109.53	111.04	1482413
2020-12-14	112.52	112.77	109.02	109.25	1141213
2020-12-15	109.42	111.57	108.88	110.93	1671465
2020-12-16	111.67	112.73	110.59	112.12	1150790
2020-12-17	112.83	114.12	112.45	113.58	1031781
2020-12-18	113.37	114.95	111.55	114.29	3918993
2020-12-21	113.01	114.62	112.18	114.29	2067142
2020-12-22	114.82	116.12	114.39	114.96	2102791
2020-12-23	114.46	114.84	110.42	109.76	1539774
2020-12-24	110.04	110.15	109.26	110.06	626896
2020-12-28	110.55	110.83	108.83	109.23	1174185
2020-12-29	109.49	111.26	109.43	111.04	1902818
2020-12-30	110.97	111.66	110.53	111.26	1876263
2020-12-31	110.00	110.05	107.75	108.84	3795426
2021-01-04	109.55	109.83	103.94	105.08	5097918
2021-01-05	105.51	108.77	104.71	107.99	5606119
2021-01-06	110.08	114.43	109.69	112.92	5611744
2021-01-07	114.38	118.75	113.68	118.65	7707855
2021-01-08	119.57	121.00	117.79	119.00	2861891
2021-01-11	117.67	124.11	117.25	122.45	6187467
2021-01-12	126.27	127.13	123.60	125.98	8156353
2021-01-13	124.60	125.12	119.20	121.52	5635007
2021-01-14	120.65	121.16	118.85	119.94	5980290
2021-01-15	119.67	119.67	116.17	117.72	4942037
2021-01-19	118.74	120.39	117.14	120.34	4805327
2021-01-20	121.05	121.86	118.77	120.08	4251122
2021-01-21	118.41	119.26	115.46	116.00	7638711
2021-01-22	115.33	115.84	114.00	115.81	7202453
2021-01-25	116.89	117.06	114.66	116.33	10666261
2021-01-26	117.50	117.93	113.21	113.78	9340774
2021-01-27	111.71	114.20	109.54	110.94	11438833
2021-01-28	112.00	115.74	110.84	115.02	11222471
2021-01-29	113.56	115.18	110.84	112.38	19974834
2021-02-01	123.00	133.23	117.01	130.15	30551289
2021-02-02	129.55	132.99	124.05	124.23	30333960
2021-02-03	124.96	128.94	124.76	128.27	15738911
2021-02-04	133.03	139.62	126.94	126.94	16109870
2021-02-05	126.58	128.41	125.93	127.06	8794019
2021-02-08	127.87	128.82	125.32	127.25	7803350
2021-02-09	127.62	128.79	125.82	127.95	5513952
2021-02-10	128.14	141.52	128.13	135.57	8140073
2021-02-11	135.60	140.24	133.72	136.77	5211950
2021-02-12	136.92	139.51	132.91	134.06	3069077
2021-02-16	134.69	138.46	134.10	136.89	7615755
2021-02-17	136.32	138.57	134.15	137.67	3204360
2021-02-18	137.70	139.38	136.65	137.95	3241138
2021-02-19	139.15	140.31	138.16	139.50	3220878
2021-02-22	139.50	141.42	138.21	140.56	2181635
2021-02-23	140.49	140.49	136.94	138.92	3222807
2021-02-24	139.37	140.13	136.98	138.15	2613132
2021-02-25	137.45	138.97	134.89	136.63	2425134
2021-02-26	136.34	137.05	133.80	135.51	2042537
2021-03-01	137.32	141.00	137.21	139.15	2634529
2021-03-02	138.86	139.44	136.46	137.15	2037732
2021-03-03	136.85	137.03	131.64	131.73	2804570
2021-03-04	131.51	132.66	127.73	130.89	2296715
2021-03-05	132.17	134.58	129.56	133.72	2150265
2021-03-08	129.70	134.67	129.70	131.23	3868722
2021-03-09	132.55	134.31	131.13	131.31	2426239
2021-03-10	132.68	136.65	132.28	135.29	2305154
2021-03-11	136.90	138.30	135.85	135.87	1408029
2021-03-12	135.91	136.03	134.35	134.84	2671692
2021-03-15	134.55	136.96	134.55	136.79	5232931
2021-03-16	136.08	137.38	135.86	136.68	1314538
2021-03-17	137.03	138.16	136.48	137.85	1447002
2021-03-18	137.61	138.69	136.38	137.68	1706876
2021-03-19	137.34	137.92	135.26	137.31	5036060
2021-03-22	135.47	137.66	135.13	137.30	1085867
2021-03-23	136.79	138.00	135.55	136.00	1640160
2021-03-24	136.29	138.75	136.29	135.66	1421349
2021-03-25	137.34	139.90	135.82	139.41	1813451
2021-03-26	140.00	140.95	137.69	140.52	2209092
2021-03-29	140.03	142.08	139.87	141.31	2981938
2021-03-30	141.44	142.16	138.92	139.75	2186459
2021-03-31	139.94	141.19	139.15	139.61	4312905
2021-04-01	139.76	140.44	138.42	138.85	1181188
2021-04-05	140.38	140.62	138.92	139.00	1687010
2021-04-06	138.63	141.00	138.56	140.93	1942847
2021-04-07	140.66	140.66	138.08	138.50	954352
2021-04-08	137.62	138.94	137.20	138.38	874473
2021-04-09	139.09	140.31	138.42	140.28	1108154
2021-04-12	140.56	140.82	139.50	140.49	3669667
2021-04-13	139.82	141.49	139.82	140.79	1124186
2021-04-14	140.98	141.56	140.18	140.95	897390
2021-04-15	141.34	142.05	140.78	141.89	986505
2021-04-16	143.03	143.03	141.03	142.86	2369324
2021-04-19	142.82	143.18	141.47	142.92	1649188
2021-04-20	143.00	143.04	141.11	141.82	893493
2021-04-21	142.29	144.03	142.08	143.86	575661
2021-04-22	143.73	144.02	141.87	142.49	574811
2021-04-23	143.06	144.85	142.40	144.54	802720
2021-04-26	144.82	145.53	144.30	144.50	855633
2021-04-27	143.68	143.81	142.01	142.59	1388581
2021-04-28	143.13	144.08	142.16	143.78	788779
2021-04-29	144.96	145.52	142.45	144.13	1257001
2021-04-30	143.85	144.19	141.62	142.17	1087727
2021-05-03	143.38	144.94	142.80	144.12	969431
2021-05-04	143.13	145.51	141.90	145.50	1057489
2021-05-05	146.00	145.60	144.32	144.67	569380
2021-05-06	144.52	146.53	143.95	146.51	1183409
2021-05-07	145.63	147.04	145.51	146.45	835893
2021-05-10	147.00	147.00	142.48	142.71	1465121
2021-05-11	141.65	141.84	136.68	138.68	2589817
2021-05-12	138.39	140.93	135.27	135.29	1769429
2021-05-13	136.12	139.33	135.67	138.65	888594
2021-05-14	139.35	141.85	139.26	141.21	1098084
2021-05-17	140.88	143.52	140.55	142.75	1433197
2021-05-18	143.27	144.00	141.95	142.02	1929070
2021-05-19	140.92	142.03	139.83	141.92	1792365
2021-05-20	141.95	142.70	139.18	139.38	1181442
2021-05-21	140.16	142.00	140.00	140.54	1308372
2021-05-24	141.52	142.47	140.64	141.86	1045035
2021-05-25	142.07	142.91	141.06	141.62	779038
2021-05-26	141.36	142.02	140.27	141.70	984383
2021-05-27	142.36	143.25	141.82	142.84	3640027
2021-05-28	142.04	143.36	140.96	141.67	911129
2021-06-01	143.18	143.60	140.84	142.31	1973357
2021-06-02	143.00	144.65	142.00	143.67	1888568
2021-06-03	143.03	144.16	142.00	142.71	1092568
2021-06-04	143.33	143.44	141.70	143.00	1415038
2021-06-07	143.44	144.51	142.24	143.18	696101
2021-06-08	143.26	144.99	142.70	144.81	994190
2021-06-09	144.82	147.39	144.66	147.09	1137928
2021-06-10	148.03	148.17	147.06	147.75	1493799
2021-06-11	148.50	148.77	145.63	147.78	1835426
2021-06-14	147.50	148.01	146.59	147.77	1303510
2021-06-15	148.03	148.10	146.36	147.23	859030
2021-06-16	147.41	148.24	146.53	147.27	791327
2021-06-17	147.25	148.07	144.72	145.81	1412154
2021-06-18	143.78	145.63	143.60	144.86	1842609
2021-06-21	146.29	148.60	145.66	148.41	820953
2021-06-22	148.88	149.74	147.53	149.10	900311
2021-06-23	149.06	150.03	148.38	147.68	927059
2021-06-24	148.50	148.99	147.26	148.42	617915
2021-06-25	148.78	149.99	148.57	148.96	827089
2021-06-28	149.13	149.28	147.66	148.79	1014439
2021-06-29	148.95	150.03	148.22	148.76	664529
2021-06-30	148.01	149.56	147.48	149.40	1462736
2021-07-01	149.88	150.16	149.15	149.39	871507
2021-07-02	149.46	150.07	148.36	149.99	955718
2021-07-06	149.60	149.99	147.27	147.91	1060086
2021-07-07	147.36	149.10	146.77	148.80	642536
2021-07-08	146.95	147.95	146.25	147.80	1406216
2021-07-09	149.47	149.62	147.06	147.70	1707945
2021-07-12	147.06	149.03	146.92	148.58	2216146
2021-07-13	148.61	148.61	144.53	145.45	1222690
2021-07-14	144.91	145.62	144.14	144.71	2025473
2021-07-15	144.77	145.67	143.35	144.00	1083152
2021-07-16	144.04	145.17	142.68	143.42	1343497
2021-07-19	142.58	142.91	139.62	140.11	2290289
2021-07-20	140.29	144.40	140.09	143.79	1260239
2021-07-21	144.40	145.28	143.61	144.98	656462
2021-07-22	144.72	146.51	144.10	146.05	1298589
2021-07-23	146.88	148.47	145.77	148.33	582651
2021-07-26	148.34	149.20	147.91	148.80	692808
2021-07-27	148.01	149.27	147.24	149.16	1003592
2021-07-28	149.38	149.44	147.56	148.47	774242
2021-07-29	149.35	150.10	148.64	149.13	720402
2021-07-30	149.13	150.77	148.75	150.64	738038
2021-08-02	151.49	151.99	149.47	149.59	1063638
2021-08-03	149.05	150.68	148.35	150.11	981409
2021-08-04	149.00	150.03	147.77	147.79	2313527
2021-08-05	148.69	149.74	147.78	148.08	1045476
2021-08-06	148.08	151.60	147.18	151.06	1697869
2021-08-09	151.60	153.83	150.53	153.73	1632755
2021-08-10	154.26	156.50	153.71	156.35	1269319
2021-08-11	157.03	157.08	155.88	156.78	793544
2021-08-12	156.81	156.81	155.27	156.09	1197823
2021-08-13	156.39	157.06	155.60	156.75	555374
2021-08-16	156.50	156.55	154.76	155.56	1090336
2021-08-17	154.86	155.93	153.27	154.83	793256
2021-08-18	154.07	154.56	151.42	151.51	1047964
2021-08-19	150.34	151.35	149.27	149.40	1368984
2021-08-20	149.01	150.00	148.38	149.76	929957
2021-08-23	150.16	150.55	148.94	150.24	1088241
2021-08-24	150.92	152.07	150.20	151.29	1395661
2021-08-25	150.87	152.43	150.02	151.67	818291
2021-08-26	151.48	151.73	150.31	151.03	811407
2021-08-27	151.80	152.42	150.56	151.83	686874
2021-08-30	151.94	152.35	151.03	151.20	480435
2021-08-31	150.84	151.82	149.77	151.50	1122790
2021-09-01	151.49	151.68	150.06	150.46	640841
2021-09-02	151.03	151.97	150.39	151.43	583001
2021-09-03	151.08	152.37	149.70	150.91	1209973
2021-09-07	150.04	150.84	148.28	150.07	926420
2021-09-08	149.85	151.13	148.83	151.02	800547
2021-09-09	150.32	152.27	150.26	150.84	1166090
2021-09-10	150.78	151.07	147.39	147.59	1062839
2021-09-13	148.94	149.00	145.83	147.59	2561615
2021-09-14	147.54	147.64	143.09	143.75	1550359
2021-09-15	143.85	145.19	143.41	144.31	814272
2021-09-16	144.03	144.88	142.92	143.12	748682
2021-09-17	141.46	142.03	134.66	135.21	4507372
2021-09-20	134.35	137.19	132.97	134.97	1720476
2021-09-21	135.11	135.72	131.40	132.58	1500294
2021-09-22	134.13	134.50	131.09	131.82	1815500
2021-09-23	132.86	134.91	132.86	132.89	1266869
2021-09-24	132.44	134.28	131.25	132.64	1504034
2021-09-27	132.53	134.25	131.36	131.59	1186547
2021-09-28	131.30	134.40	130.51	132.93	2185484
2021-09-29	133.01	135.30	132.67	134.08	1416166
2021-09-30	134.66	136.29	133.49	133.72	1714496
2021-10-01	137.51	143.75	135.68	141.10	4299145
2021-10-04	140.59	141.86	136.89	138.00	2185138
2021-10-05	138.00	138.87	135.18	135.47	1874674
2021-10-06	134.85	137.59	134.38	137.51	1012846
2021-10-07	138.77	139.62	137.70	138.25	805329
2021-10-08	137.83	139.66	137.83	138.04	660021
2021-10-11	138.81	140.74	138.11	140.00	1104206
2021-10-12	139.99	143.56	139.93	143.44	1265232
2021-10-13	143.41	144.47	141.75	144.35	1364825
2021-10-14	145.75	149.12	145.23	148.32	1215040
2021-10-15	149.12	149.20	147.37	147.58	982414
2021-10-18	146.52	147.41	145.16	145.52	935801
2021-10-19	146.20	147.70	145.01	147.01	759051
2021-10-20	146.81	146.81	144.53	145.77	668212
2021-10-21	145.24	145.99	144.65	145.85	687469
2021-10-22	146.21	146.36	145.05	145.32	581586
2021-10-25	146.08	146.49	145.30	146.34	1068438
2021-10-26	147.02	148.82	145.82	148.09	959189
2021-10-27	148.26	149.24	146.89	148.26	1549930
2021-10-28	148.62	150.12	148.15	148.48	929116
2021-10-29	147.68	148.76	146.25	147.45	936488
2021-11-01	147.51	147.98	144.00	144.08	900934
2021-11-02	143.98	145.62	143.83	144.40	1286807
2021-11-03	144.82	146.38	144.54	145.29	1801895
2021-11-04	145.21	145.33	141.28	141.87	1102540
2021-11-05	142.27	144.15	142.04	143.60	1201250
2021-11-08	144.22	147.56	143.96	147.53	2134175
2021-11-09	146.06	154.15	145.17	153.12	2856342
2021-11-10	153.56	154.47	150.83	151.13	1397863
2021-11-11	151.20	151.70	148.90	150.25	855237
2021-11-12	150.55	155.00	149.92	152.58	894382
2021-11-15	152.38	152.52	150.74	152.36	1448783
2021-11-16	152.72	154.03	152.03	152.95	970129
2021-11-17	152.63	153.18	150.88	152.83	1151892
2021-11-18	152.44	153.13	149.95	150.05	790091
2021-11-19	150.37	150.92	149.44	150.03	1015544
2021-11-22	150.46	151.92	149.28	149.28	626849
2021-11-23	149.03	149.35	146.65	147.58	883627
2021-11-24	146.64	148.02	146.60	147.47	557476
2021-11-26	144.47	145.67	143.67	144.57	711177
2021-11-29	145.38	147.93	144.60	147.19	1735485
2021-11-30	146.73	146.92	141.89	142.17	1812447
2021-12-01	144.00	146.59	141.48	141.50	1181175
2021-12-02	140.86	142.51	139.87	140.50	1712514
2021-12-03	140.48	142.43	138.61	140.77	1268974
2021-12-06	142.14	144.18	141.66	143.03	1281945
2021-12-07	144.77	146.61	144.19	145.11	1110522
2021-12-08	145.47	148.21	144.08	148.16	1204126
2021-12-09	147.99	148.89	146.59	147.48	1155440
2021-12-10	148.76	148.76	146.02	147.12	1050358
2021-12-13	146.72	148.25	145.94	146.50	1925731
2021-12-14	146.25	147.85	144.90	145.71	1960018
2021-12-15	145.70	145.79	142.51	145.01	965600
2021-12-16	145.97	147.58	144.80	145.91	1449483
2021-12-17	145.35	145.35	142.65	144.43	3280454
2021-12-20	142.42	143.06	139.62	142.29	1010888
2021-12-21	142.91	144.30	141.48	142.69	1010979
2021-12-22	142.22	142.61	141.66	142.22	677538
2021-12-23	142.43	143.64	142.21	142.30	627014
2021-12-27	143.10	145.25	142.49	145.21	533312
2021-12-28	145.00	147.77	144.61	147.44	694761
2021-12-29	147.47	149.70	147.11	148.99	1606473
2021-12-30	148.84	149.93	148.36	148.56	402676
2021-12-31	148.52	151.23	148.40	150.65	810148
2022-01-03	150.78	151.86	148.89	149.12	946939
2022-01-04	149.50	151.31	148.69	149.68	1794649
2022-01-05	149.86	150.69	144.87	144.92	1409718
2022-01-06	145.02	145.34	142.41	143.82	682595
2022-01-07	144.00	144.00	141.93	141.97	1601863
2022-01-10	140.92	141.29	137.38	140.59	2062413
2022-01-11	140.99	146.33	140.75	146.16	1030055
2022-01-12	147.24	148.82	145.16	146.09	1023173
2022-01-13	147.08	147.82	145.64	145.88	1108012
2022-01-14	144.45	146.20	142.90	145.79	925892
2022-01-18	144.52	145.00	140.08	141.22	1818885
2022-01-19	142.36	142.98	139.26	139.38	1204821
2022-01-20	139.39	145.65	138.32	141.00	3723539
2022-01-21	141.31	143.79	138.72	139.29	1253448
2022-01-24	136.36	137.00	130.98	136.62	2030266
2022-01-25	133.88	135.30	131.88	134.03	1601227
2022-01-26	136.54	137.32	131.88	133.23	1354919
2022-01-27	134.98	136.02	130.95	131.96	1041719
2022-01-28	131.83	132.12	128.37	130.71	2261505
2022-01-31	130.28	132.29	129.56	131.92	2591737
2022-02-01	132.21	134.77	132.08	134.10	1477068
2022-02-02	133.75	134.28	132.54	133.40	2269972
2022-02-03	132.32	132.58	128.83	128.99	886619
2022-02-04	127.21	128.53	125.39	127.10	1897977
2022-02-07	127.28	128.99	126.50	127.97	2237575
2022-02-08	128.25	129.36	127.70	128.92	1807584
2022-02-09	130.32	134.79	130.11	132.60	2426048
2022-02-10	133.29	143.14	131.56	136.40	3659899
2022-02-11	135.70	139.19	133.76	133.84	1974278
2022-02-14	133.52	133.86	130.34	131.61	1254517
2022-02-15	132.95	135.32	132.94	135.26	1251364
2022-02-16	135.26	137.70	134.17	137.48	1530501
2022-02-17	136.00	137.08	135.09	135.70	1816543
2022-02-18	135.89	136.10	133.97	134.79	1330265
2022-02-22	135.25	135.39	132.52	133.74	2811428
2022-02-23	134.83	136.29	132.71	133.39	1496664
2022-02-24	130.72	135.74	129.99	135.68	1736630
2022-02-25	135.97	140.12	135.61	139.56	1518930
2022-02-28	138.12	138.68	132.80	133.00	3178907
2022-03-01	133.00	133.39	127.46	128.41	1631092
2022-03-02	130.36	130.86	127.88	129.72	1524918
2022-03-03	130.86	131.18	124.42	127.03	1317218
2022-03-04	125.23	126.28	123.42	123.50	1716660
2022-03-07	122.90	123.21	115.85	116.14	2627391
2022-03-08	116.51	120.70	113.40	119.71	3020492
2022-03-09	122.06	122.93	119.23	120.82	2257601
2022-03-10	119.35	121.43	118.06	121.23	1564355
2022-03-11	121.93	123.45	118.06	118.14	1331612
2022-03-14	119.47	120.39	116.20	116.51	1844678
2022-03-15	116.71	120.85	116.71	120.48	1609203
2022-03-16	121.83	125.40	121.21	124.98	1741683
2022-03-17	123.80	127.87	123.04	126.56	1403278
2022-03-18	126.47	129.71	125.52	129.13	2634628
2022-03-21	128.95	129.47	125.43	126.57	1507607
2022-03-22	127.21	128.59	126.57	127.56	1641635
2022-03-23	127.27	127.85	125.39	125.34	851674
2022-03-24	124.56	128.24	123.75	127.98	1573079
2022-03-25	128.16	129.53	127.19	129.50	1272181
2022-03-28	129.61	130.47	126.94	130.36	1486279
2022-03-29	131.63	134.47	131.53	134.16	1140057
2022-03-30	133.67	134.00	130.46	131.21	711407
2022-03-31	131.10	132.44	130.22	131.33	1406538
2022-04-01	132.09	134.55	131.62	134.33	1258568
2022-04-04	134.54	134.57	130.60	130.84	1028696
2022-04-05	130.06	131.53	129.27	129.40	894413
2022-04-06	128.23	128.81	124.21	125.50	2720693
2022-04-07	124.37	126.99	122.57	125.90	2443457
2022-04-08	125.87	126.90	122.57	124.27	2496862
2022-04-11	123.71	127.39	123.63	125.67	1813980
2022-04-12	126.04	126.77	123.96	124.43	852766
2022-04-13	124.23	127.82	124.17	127.60	1209843
2022-04-14	128.39	129.00	125.17	125.43	1745490
2022-04-18	125.11	125.70	122.32	122.73	1342217
2022-04-19	122.90	125.57	122.44	124.54	1309633
2022-04-20	124.46	125.98	124.45	125.15	1115938
2022-04-21	126.85	127.75	124.61	124.85	1477571
2022-04-22	124.06	125.77	124.06	124.61	1917489
2022-04-25	124.27	124.27	120.67	123.07	1188289
2022-04-26	123.54	124.05	119.64	119.82	1316116
2022-04-27	120.65	124.77	120.65	123.25	1516102
2022-04-28	124.00	125.73	122.21	125.17	1380486
2022-04-29	125.14	125.88	120.90	121.30	837181
2022-05-02	121.68	122.90	119.81	121.57	1281975
2022-05-03	122.49	123.91	121.35	121.90	867829
2022-05-04	122.19	126.72	121.92	126.49	947900
2022-05-05	124.56	126.19	121.73	122.75	999905
2022-05-06	122.22	122.74	119.70	122.15	1427770
2022-05-09	120.23	121.85	119.08	119.49	1874930
2022-05-10	124.07	129.45	121.05	125.50	2900032
2022-05-11	124.82	131.21	124.82	128.00	2963963
2022-05-12	127.32	129.74	126.27	128.53	2730386
2022-05-13	129.30	132.41	129.30	132.16	2067299
2022-05-16	131.28	131.97	126.90	127.96	1165469
2022-05-17	130.30	130.30	126.16	129.83	1526959
2022-05-18	128.31	129.36	126.57	126.95	1416244
2022-05-19	126.26	130.53	126.01	129.01	1057461
2022-05-20	129.83	130.40	125.80	128.93	826498
2022-05-23	130.52	130.52	127.49	129.11	777027
2022-05-24	128.70	128.85	125.93	128.54	841007
2022-05-25	128.69	130.27	128.43	129.69	579297
2022-05-26	131.06	132.38	130.38	131.00	584376
2022-05-27	131.63	132.99	131.13	132.96	950014
2022-05-31	131.50	132.73	129.76	132.17	1408917
2022-06-01	132.59	133.51	130.07	132.16	712205
2022-06-02	133.06	134.11	132.07	133.81	943441
2022-06-03	132.36	133.74	132.07	132.57	504021
2022-06-06	133.00	134.68	131.91	132.59	430836
2022-06-07	131.62	134.70	131.53	134.52	822223
2022-06-08	133.34	135.17	132.87	132.92	733758
2022-06-09	131.84	133.23	130.78	130.80	561542
2022-06-10	128.74	129.19	124.29	124.90	1335656
2022-06-13	122.51	122.51	119.01	119.56	1133636
2022-06-14	119.73	120.11	116.44	117.17	1300546
2022-06-15	119.27	119.66	114.39	116.43	1287017
2022-06-16	112.22	113.71	108.92	109.56	2788086
2022-06-17	108.74	109.50	105.38	108.31	3948318
2022-06-21	110.52	113.63	110.01	112.95	2139347
2022-06-22	112.18	117.76	112.18	114.92	2233855
2022-06-23	115.68	116.96	114.80	116.37	1683760
2022-06-24	117.13	121.46	117.13	121.41	1453206
2022-06-27	122.07	122.46	118.98	119.14	1188376
2022-06-28	120.31	120.95	116.64	116.69	979830
2022-06-29	117.12	117.49	114.47	117.38	910498
2022-06-30	116.13	119.41	115.93	119.12	1308518
2022-07-01	118.70	120.52	115.98	119.26	1420577
2022-07-05	117.15	118.94	114.72	118.90	1097725
2022-07-06	119.20	119.90	117.55	119.43	890911
2022-07-07	120.37	120.67	117.29	117.59	1249353
2022-07-08	117.74	117.74	116.13	116.58	803738
2022-07-11	114.91	117.26	114.91	116.22	495065
2022-07-12	115.68	118.63	115.68	117.03	583221
2022-07-13	113.48	116.18	113.48	114.96	688800
2022-07-14	113.80	113.80	112.01	113.16	1681758
2022-07-15	115.17	116.25	113.15	115.98	784093
2022-07-18	116.75	117.20	113.95	114.44	703657
2022-07-19	115.83	118.34	115.56	117.70	992439
2022-07-20	118.00	119.69	117.58	119.35	775120
2022-07-21	119.19	122.42	119.05	122.33	921692
2022-07-22	123.10	123.95	121.39	122.26	771596
2022-07-25	122.41	123.98	122.12	123.06	775587
2022-07-26	122.92	123.24	120.27	120.99	859632
2022-07-27	119.91	121.59	117.23	121.26	1432277
2022-07-28	122.21	124.48	121.18	124.31	1206037
2022-07-29	124.60	126.52	123.85	124.05	1165061
2022-08-01	122.41	125.28	122.04	125.15	825477
2022-08-02	125.04	125.98	124.03	124.24	775533
2022-08-03	124.66	126.96	123.52	126.54	1038571
2022-08-04	127.22	128.77	126.81	126.94	874578
2022-08-05	125.45	127.20	125.33	126.74	877280
2022-08-08	128.16	129.20	127.17	127.66	1058089
2022-08-09	127.00	127.63	119.65	120.13	1867212
2022-08-10	121.49	124.02	121.13	123.05	1386864
2022-08-11	124.49	125.11	122.10	122.23	942102
2022-08-12	122.47	124.45	121.90	124.37	768661
2022-08-15	123.64	125.13	123.35	124.56	972597
2022-08-16	123.86	125.15	123.35	124.55	907371
2022-08-17	123.25	124.07	122.01	122.88	799880
2022-08-18	123.17	123.73	121.65	122.05	700551
2022-08-19	121.40	121.70	118.91	119.32	1133950
2022-08-22	117.51	117.85	114.83	115.25	1344991
2022-08-23	115.10	115.81	113.88	115.55	928289
2022-08-24	116.36	118.38	115.65	117.05	941719
2022-08-25	117.96	119.14	117.34	119.06	580557
2022-08-26	119.23	119.41	114.12	114.22	781622
2022-08-29	113.25	114.79	112.93	113.03	810249
2022-08-30	113.33	113.75	111.11	111.36	1181077
2022-08-31	111.60	112.47	110.28	110.48	1677352
2022-09-01	110.00	110.30	107.78	108.64	1312070
2022-09-02	110.25	111.49	107.40	107.83	1663255
2022-09-06	108.80	110.55	108.37	109.73	1610477
2022-09-07	109.75	113.55	109.75	113.22	1070303
2022-09-08	111.78	114.29	111.58	114.16	1408838
2022-09-09	115.16	115.62	113.91	114.49	1516687
2022-09-12	116.74	118.97	115.76	117.09	2115661
2022-09-13	113.60	115.00	109.38	109.40	2029603
2022-09-14	108.83	109.15	107.22	107.98	2015962
2022-09-15	107.63	108.88	105.25	105.41	1704330
2022-09-16	103.31	103.53	101.34	102.40	4753131
2022-09-19	101.46	103.15	101.38	102.90	1285525
2022-09-20	101.43	102.74	100.83	101.56	1408954
2022-09-21	102.04	102.57	99.10	98.34	1204992
2022-09-22	98.00	98.43	96.73	97.66	1553088
2022-09-23	96.44	97.33	95.39	96.73	1578801
2022-09-26	96.75	98.09	95.48	96.28	1141450
2022-09-27	97.67	97.96	93.78	94.00	1311301
2022-09-28	94.61	95.71	93.83	95.27	1900509
2022-09-29	93.79	94.00	90.55	91.58	1970570
2022-09-30	91.73	92.67	89.96	90.83	2900671
2022-10-03	92.10	93.39	91.29	92.81	2100493
2022-10-04	94.57	96.40	94.56	95.59	1937655
2022-10-05	93.44	94.49	91.38	92.60	2437445
2022-10-06	91.77	92.63	90.06	90.40	2018766
2022-10-07	89.16	89.56	88.01	88.50	2176310
2022-10-10	88.48	89.42	87.80	89.07	1962805
2022-10-11	87.53	87.53	85.34	86.60	2406879
2022-10-12	86.80	86.80	84.83	84.87	1694933
2022-10-13	83.29	88.82	83.14	87.79	2309026
2022-10-14	88.50	88.73	86.68	87.71	2450743
2022-10-17	89.75	90.31	88.44	89.65	1806500
2022-10-18	91.74	93.76	91.42	92.69	1606469
2022-10-19	92.50	95.15	92.40	92.55	1987656
2022-10-20	93.00	94.00	90.64	91.21	1451102
2022-10-21	90.81	94.30	90.34	94.07	1898697
2022-10-24	94.97	95.66	93.17	94.11	1520147
2022-10-25	94.02	96.78	93.47	96.16	1790356
2022-10-26	96.38	97.13	95.41	95.81	1030151
2022-10-27	96.77	98.12	95.10	95.43	1691231
2022-10-28	95.27	97.11	95.27	96.81	1212794
2022-10-31	96.51	97.69	96.16	97.61	2167961
2022-11-01	98.70	98.73	95.37	95.45	1645894
2022-11-02	95.43	98.18	94.24	94.26	2206349
2022-11-03	92.82	93.88	91.80	93.28	1669242
2022-11-04	95.26	95.82	93.83	94.83	1884404
2022-11-07	96.14	96.32	94.40	96.18	1308906
2022-11-08	93.43	96.92	91.27	91.41	2658287
2022-11-09	90.38	93.13	89.65	91.58	1917461
2022-11-10	94.19	96.34	94.04	96.06	2220806
2022-11-11	96.83	101.00	96.14	100.54	2152216
2022-11-14	100.03	101.45	99.33	99.36	1793681
2022-11-15	100.78	100.85	96.62	97.91	1374340
2022-11-16	97.77	98.86	97.20	98.42	1828682
2022-11-17	97.00	98.53	96.88	97.88	1572183
2022-11-18	99.56	100.18	98.17	98.27	1359048
2022-11-21	97.75	99.06	97.41	98.71	1280738
2022-11-22	99.33	100.03	98.98	99.82	744990
2022-11-23	100.22	101.25	99.99	100.91	1208695
2022-11-25	100.58	101.45	100.11	101.37	499107
2022-11-28	100.84	101.29	99.83	99.98	1228933
2022-11-29	101.09	102.85	100.89	102.40	1687743
2022-11-30	101.93	106.55	100.66	105.82	2373031
2022-12-01	106.62	107.82	104.89	106.74	1492183
2022-12-02	105.30	108.18	104.55	107.97	1980972
2022-12-05	106.61	108.19	106.00	106.79	2292261
2022-12-06	106.94	107.69	103.93	104.95	2003407
2022-12-07	105.11	108.57	104.85	108.10	2521026
2022-12-08	108.65	109.49	107.32	107.70	2165156
2022-12-09	108.01	109.22	107.11	107.26	2052088
2022-12-12	107.82	108.00	105.33	106.12	1568971
2022-12-13	109.75	110.15	105.67	107.23	3103312
2022-12-14	106.43	107.79	104.79	105.63	3317325
2022-12-15	104.62	105.03	103.16	103.49	1708595
2022-12-16	102.76	104.19	102.19	103.11	5070869
2022-12-19	102.38	103.44	101.02	101.66	953644
2022-12-20	101.69	102.99	101.22	102.18	1474231
2022-12-21	102.32	104.59	102.29	104.04	1327120
2022-12-22	103.56	103.68	101.45	103.31	1067212
2022-12-23	102.88	104.18	102.40	103.09	857687
2022-12-27	102.89	104.08	102.59	103.80	673668
2022-12-28	104.15	104.83	102.94	103.05	739880
2022-12-29	103.81	105.58	103.55	105.12	854477
2022-12-30	104.50	105.29	103.57	104.84	877099
2023-01-03	105.43	106.32	103.56	105.64	1598414
2023-01-04	106.90	108.79	106.74	108.16	1114697
2023-01-05	106.90	108.03	105.91	107.29	1204205
2023-01-06	108.29	110.33	107.66	110.01	1307500
2023-01-09	110.40	112.36	109.83	111.37	1993638
2023-01-10	112.82	116.17	112.23	115.99	2243194
2023-01-11	115.54	117.08	114.39	115.29	2004819
2023-01-12	115.52	116.23	114.80	115.60	1941805
2023-01-13	114.44	116.40	114.09	116.24	1197785
2023-01-17	116.86	117.81	116.28	116.58	2077198
2023-01-18	117.00	118.34	114.63	114.70	1594752
2023-01-19	113.73	113.96	111.73	112.27	1256353
2023-01-20	113.01	114.08	111.01	112.36	2504351
2023-01-23	111.50	113.18	111.04	112.70	2062588
2023-01-24	110.95	111.79	109.21	110.84	1569572
2023-01-25	109.61	111.82	108.19	111.80	1502481
2023-01-26	111.51	111.94	109.08	110.62	1982119
2023-01-27	110.76	112.26	109.99	111.85	1234922
2023-01-30	111.34	112.82	110.70	111.23	1157796
2023-01-31	111.43	112.50	110.46	112.46	5658621
2023-02-01	112.10	114.16	111.29	113.51	1565130
2023-02-02	113.83	116.96	112.92	116.70	2219090
2023-02-03	115.42	115.61	113.02	113.33	1335339
2023-02-06	112.41	113.19	111.97	112.76	1061562
2023-02-07	112.80	113.63	111.00	112.96	1256762
2023-02-08	112.20	113.70	111.90	112.44	1775369
2023-02-09	104.03	105.69	89.53	91.36	12568338
2023-02-10	91.86	95.74	91.86	94.82	5487656
2023-02-13	95.00	96.35	94.66	96.27	2875975
2023-02-14	96.50	98.77	95.98	96.03	3027215
2023-02-15	95.24	97.12	94.78	96.85	2598953
2023-02-16	95.11	97.40	95.11	96.05	1607675
2023-02-17	96.09	96.81	95.44	96.50	1207006
2023-02-21	96.08	96.65	93.19	93.74	2670233
2023-02-22	94.19	96.09	94.02	95.36	1335881
2023-02-23	95.37	96.26	93.10	94.85	1967818
2023-02-24	93.24	94.38	93.24	93.80	1767257
2023-02-27	94.95	95.64	94.31	94.53	1200516
2023-02-28	94.10	94.36	92.70	93.20	3472264
2023-03-01	92.88	93.24	91.41	91.64	1988016
2023-03-02	91.10	93.16	90.20	93.02	2675729
2023-03-03	93.23	94.12	92.34	93.78	1415823
2023-03-06	93.77	94.17	91.77	91.80	1239145
2023-03-07	91.22	91.50	87.87	89.07	2213800
2023-03-08	89.31	89.63	87.87	87.99	1966352
2023-03-09	87.90	88.47	85.58	86.07	1544819
2023-03-10	86.39	86.50	83.79	84.64	1588869
2023-03-13	84.00	84.96	83.04	83.59	1505004
2023-03-14	85.16	85.81	83.08	84.21	3166514
2023-03-15	82.92	82.92	81.53	82.72	1807608
2023-03-16	82.25	84.21	81.92	83.71	1753855
2023-03-17	83.44	83.44	81.95	82.76	4735378
2023-03-20	83.35	84.54	83.27	83.88	2536822
2023-03-21	84.85	84.96	83.46	84.66	1805291
2023-03-22	84.39	85.27	82.78	82.22	2178047
2023-03-23	82.23	83.69	82.13	83.51	1964324
2023-03-24	83.29	84.44	82.25	84.27	1378261
2023-03-27	85.66	90.00	85.00	89.62	2533957
2023-03-28	89.79	89.80	88.16	89.08	1630764
2023-03-29	90.09	90.36	89.19	89.41	1555491
2023-03-30	90.41	91.04	90.06	90.52	1238385
2023-03-31	91.09	92.16	91.03	91.96	1447610
2023-04-03	91.91	92.48	90.55	90.60	1744864
2023-04-04	90.41	90.90	89.68	90.08	1423048
2023-04-05	89.54	90.37	89.36	90.32	1448165
2023-04-06	90.11	91.63	89.85	91.45	1470930
2023-04-10	90.88	92.33	90.64	92.07	1137659
2023-04-11	92.41	93.09	92.00	92.83	1057839
2023-04-12	93.77	93.91	92.37	92.55	1051421
2023-04-13	92.96	95.38	92.92	95.01	1299278
2023-04-14	94.89	95.82	94.05	94.66	1176461
2023-04-17	95.20	96.52	94.62	96.34	1294970
2023-04-18	96.84	97.13	95.99	96.05	1545821
2023-04-19	95.91	96.86	95.50	96.54	1109989
2023-04-20	96.43	96.54	95.18	95.42	2158073
2023-04-21	95.82	96.46	94.95	96.38	1383262
2023-04-24	96.54	97.10	96.31	97.06	1848100
2023-04-25	96.51	97.00	95.13	95.53	1057875
2023-04-26	94.80	95.71	94.28	94.38	1383009
2023-04-27	95.06	95.64	93.53	95.20	2077461
2023-04-28	95.00	97.44	94.83	96.96	1764372
2023-05-01	96.75	97.36	96.24	96.72	1018372
2023-05-02	96.09	96.63	94.28	96.15	1070408
2023-05-03	96.69	96.76	94.03	94.27	1396679
2023-05-04	94.46	95.40	93.95	95.08	1200229
2023-05-05	95.60	96.75	95.60	96.45	1428267
2023-05-08	96.50	97.49	96.23	97.14	1406230
2023-05-09	93.35	93.98	87.20	90.31	4413139
2023-05-10	90.36	90.59	86.37	86.75	3212923
2023-05-11	86.35	86.67	85.07	85.36	2048651
2023-05-12	85.20	85.73	82.28	83.16	3059774
2023-05-15	83.00	84.51	82.41	84.36	1890883
2023-05-16	83.81	84.11	81.10	81.12	2548704
2023-05-17	81.44	82.32	81.02	82.27	2773644
2023-05-18	82.48	84.85	82.33	84.17	1915546
2023-05-19	84.78	85.43	83.57	83.68	1995085
2023-05-22	83.88	84.41	83.10	83.40	1180419
2023-05-23	83.18	84.23	82.95	83.03	1577142
2023-05-24	82.69	83.34	80.30	80.33	1424429
2023-05-25	79.54	80.08	78.04	78.26	2667592
2023-05-26	78.74	78.85	76.83	78.26	1706789
2023-05-30	78.71	79.10	77.04	78.21	2486358
2023-05-31	78.00	78.47	76.96	77.29	2423607
2023-06-01	77.28	77.81	76.11	76.60	2206682
2023-06-02	78.09	80.18	77.84	80.05	1599254
2023-06-05	80.00	80.82	79.51	80.05	1583393
2023-06-06	79.44	81.05	79.25	80.87	1148546
2023-06-07	80.81	81.99	80.37	81.20	1793690
2023-06-08	81.28	81.92	79.73	79.75	1384853
2023-06-09	77.48	78.64	76.68	78.24	2374050
2023-06-12	78.41	79.46	77.66	77.85	1644454
2023-06-13	78.09	79.74	78.05	79.70	1379004
2023-06-14	80.50	80.57	77.93	78.30	1409049
2023-06-15	77.99	79.69	77.63	79.50	1770252
2023-06-16	79.99	80.93	78.96	80.35	5050678
2023-06-20	80.34	80.75	78.71	79.21	2362571
2023-06-21	79.14	79.42	77.69	77.35	2180511
2023-06-22	77.06	77.80	76.44	77.23	1197188
2023-06-23	76.50	76.90	75.18	75.28	3091952
2023-06-26	75.46	76.87	75.20	76.83	2099085
2023-06-27	77.01	77.36	76.30	76.65	2926137
2023-06-28	76.75	76.99	75.32	76.72	2519011
2023-06-29	76.75	77.92	76.07	77.81	3805650
2023-06-30	78.48	79.76	77.83	79.59	2264053
2023-07-03	79.50	80.46	79.16	79.73	1233759
2023-07-05	79.09	79.80	78.12	78.59	2713198
2023-07-06	77.80	78.26	76.83	78.03	2279442
2023-07-07	78.13	79.85	78.13	78.59	2117156
2023-07-10	78.66	80.29	78.36	78.62	1539692
2023-07-11	78.89	80.54	78.66	80.44	2124215
2023-07-12	81.48	82.27	81.37	81.63	2520074
2023-07-13	81.52	82.06	80.60	81.06	2317424
2023-07-14	81.24	81.74	79.24	80.10	2217768
2023-07-17	80.51	80.51	78.64	79.48	2132564
2023-07-18	79.42	82.35	79.40	82.31	2184231
2023-07-19	83.04	84.36	82.87	84.07	2716642
2023-07-20	83.79	83.96	82.60	83.43	3041792
2023-07-21	82.93	84.42	81.35	84.00	2140546
2023-07-24	84.22	85.47	84.00	84.97	2867606
2023-07-25	85.29	87.57	84.80	87.02	3167088
2023-07-26	87.15	88.69	86.52	87.07	2035087
2023-07-27	87.30	87.75	83.83	84.16	1809178
2023-07-28	85.41	85.85	84.65	85.29	2285425
2023-07-31	85.99	86.66	83.86	84.61	4875876
2023-08-01	84.28	84.77	83.67	84.32	1308656
2023-08-02	83.35	83.35	82.18	82.34	1456683
2023-08-03	82.14	82.39	80.15	80.16	2189575
2023-08-04	80.42	81.76	80.42	80.50	1687021
2023-08-07	80.08	80.63	79.70	80.34	2660759
2023-08-08	62.67	67.53	62.28	64.78	11101117
2023-08-09	64.64	65.03	62.80	63.78	6099656
2023-08-10	63.67	64.97	63.23	63.26	2777934
2023-08-11	63.02	64.37	63.01	64.27	2501842
2023-08-14	63.71	64.99	63.63	64.97	2384078
2023-08-15	64.07	64.91	63.89	64.58	3029519
2023-08-16	64.22	64.38	63.30	63.34	2185855
2023-08-17	63.62	63.83	62.79	62.82	1868065
2023-08-18	62.45	63.71	62.11	63.69	2409717
2023-08-21	63.68	64.69	63.34	64.57	1718786
2023-08-22	65.07	67.09	65.04	66.99	3037861
2023-08-23	66.97	68.11	66.96	67.21	2169566
2023-08-24	66.20	67.30	64.61	65.39	1473562
2023-08-25	65.86	66.62	65.44	66.04	1245068
2023-08-28	66.59	66.95	66.00	66.41	999787
2023-08-29	66.77	68.99	66.71	68.94	1741509
2023-08-30	69.03	70.32	68.84	69.80	1579533
2023-08-31	70.11	71.52	70.06	70.45	2457905
2023-09-01	71.04	72.38	70.25	70.25	1621507
2023-09-05	69.97	71.08	69.80	70.73	2397039
2023-09-06	70.64	71.26	70.27	70.99	1619596
2023-09-07	70.73	71.79	69.15	69.20	1428767
2023-09-08	68.98	69.26	67.79	68.73	1123284
2023-09-11	69.75	70.35	68.05	68.34	1640884
2023-09-12	68.02	68.97	67.80	68.10	2643590
2023-09-13	68.10	68.46	67.22	67.53	1291393
2023-09-14	68.24	69.45	68.11	69.10	1266334
2023-09-15	69.17	70.94	68.79	69.05	3984833
2023-09-18	68.60	68.83	67.30	67.40	1753277
2023-09-19	67.25	68.32	67.13	67.85	1663872
2023-09-20	69.00	71.92	68.86	69.19	3026541
2023-09-21	68.26	69.82	68.19	68.53	2375608
2023-09-22	68.53	68.63	67.78	67.84	1501075
2023-09-25	67.32	68.37	67.12	68.15	1265389
2023-09-26	67.63	68.33	66.94	67.10	1503201
2023-09-27	67.79	68.14	66.73	67.20	1740507
2023-09-28	67.48	68.56	66.51	68.18	1480657
2023-09-29	68.48	68.98	67.64	68.17	1090050
2023-10-02	67.51	67.78	65.56	65.97	1566036
2023-10-03	65.24	66.57	64.98	65.07	2008492
2023-10-04	65.92	65.92	64.65	65.42	1822762
2023-10-05	65.02	65.04	63.82	64.54	1590710
2023-10-06	64.12	64.26	62.28	62.99	2361812
2023-10-09	62.50	64.06	62.44	63.72	1419411
2023-10-10	64.08	65.78	64.04	65.77	1941103
2023-10-11	65.94	66.19	65.14	65.55	1536715
2023-10-12	65.96	66.00	63.54	64.01	4268921
2023-10-13	64.35	64.84	63.96	64.80	2103684
2023-10-16	65.45	66.75	64.42	66.39	1287205
2023-10-17	65.77	68.19	65.61	67.56	1400881
2023-10-18	66.74	67.29	66.67	66.99	2143642
2023-10-19	67.05	67.24	66.04	66.40	2851565
2023-10-20	66.56	67.01	65.60	65.64	1271963
2023-10-23	65.08	65.57	64.30	64.76	2222375
2023-10-24	65.41	66.76	64.91	66.08	1544141
2023-10-25	65.96	66.40	65.46	66.10	2601195
2023-10-26	66.34	67.95	66.19	67.17	2139922
2023-10-27	67.38	68.29	66.87	67.85	3680446
2023-10-30	68.53	68.78	63.21	65.26	4522349
2023-10-31	66.04	68.95	65.81	68.35	3075819
2023-11-01	68.16	68.64	67.07	68.06	1957884
2023-11-02	68.74	69.72	68.45	69.45	1942704
2023-11-03	70.23	73.20	70.03	72.71	2609615
2023-11-06	72.13	72.86	71.35	72.34	2928845
2023-11-07	77.98	78.31	70.11	71.59	5036173
2023-11-08	71.62	72.59	70.42	71.02	2393436
2023-11-09	71.62	71.88	70.77	71.54	2565488
2023-11-10	71.28	72.01	70.22	71.74	2533130
2023-11-13	70.98	71.75	69.73	71.23	3677144
2023-11-14	72.68	73.93	72.50	73.66	2019501
2023-11-15	73.82	74.79	73.67	74.00	1161011
2023-11-16	73.65	74.69	73.48	74.64	1434432
2023-11-17	75.22	75.22	73.82	73.94	1153269
2023-11-20	73.55	74.12	72.89	73.87	1581519
2023-11-21	73.76	73.97	72.94	73.60	1770549
2023-11-22	74.07	75.00	73.42	74.99	2439776
2023-11-24	74.76	75.38	74.66	74.73	603149
2023-11-27	74.61	74.95	74.17	74.84	2480091
2023-11-28	75.53	75.92	74.84	75.67	1192384
2023-11-29	75.94	76.56	75.19	75.23	1400649
2023-11-30	75.25	75.71	74.88	75.38	1810999
2023-12-01	75.46	76.79	75.46	76.78	1654778
2023-12-04	76.26	77.01	76.12	76.30	1861186
2023-12-05	76.03	76.41	75.10	75.42	1844991
2023-12-06	75.81	76.81	75.62	75.71	987785
2023-12-07	75.93	77.91	75.73	77.00	1157248
2023-12-08	76.97	77.44	76.46	76.82	1104367
2023-12-11	76.57	76.87	76.29	76.67	2234306
2023-12-12	76.90	76.94	75.63	76.46	1805589
2023-12-13	76.12	79.30	75.76	78.73	1514489
2023-12-14	79.98	82.71	79.34	80.19	2914471
2023-12-15	79.86	80.65	79.20	79.62	3711914
2023-12-18	80.05	80.27	78.59	79.06	1589428
2023-12-19	79.20	80.28	79.06	79.99	2187602
2023-12-20	79.83	80.09	78.99	79.60	1870431
2023-12-21	80.40	80.55	79.03	80.45	1172206
2023-12-22	81.11	81.95	80.33	80.70	1174090
2023-12-26	80.78	82.50	80.60	81.27	798901
2023-12-27	81.16	81.69	80.97	81.41	971245
2023-12-28	81.24	82.27	81.24	81.85	938001
2023-12-29	81.32	81.84	80.64	80.97	767699
2024-01-02	80.34	81.49	80.25	81.42	1096334
2024-01-03	80.74	81.25	79.19	79.99	1036030
2024-01-04	79.93	80.21	79.47	79.55	1115658
2024-01-05	79.00	80.95	78.79	79.97	1215036
2024-01-08	79.51	80.62	79.30	80.24	949814
2024-01-09	79.67	80.31	79.47	80.05	846459
2024-01-10	79.72	80.81	79.46	80.54	872863
2024-01-11	80.69	80.69	79.52	79.78	2048684
2024-01-12	83.00	83.41	79.33	80.25	4072548
2024-01-16	79.95	80.48	79.10	79.54	5072573
2024-01-17	78.26	79.01	77.42	78.88	1892254
2024-01-18	78.97	79.05	77.65	78.35	1880054
2024-01-19	78.55	79.75	77.97	79.52	1563986
2024-01-22	80.83	81.20	79.73	79.76	1609346
2024-01-23	80.12	80.39	79.30	79.48	1244302
2024-01-24	79.51	80.02	78.73	79.04	2164459
2024-01-25	79.64	82.39	79.57	82.37	2510834
2024-01-26	82.69	82.95	81.89	82.26	1802602
2024-01-29	81.94	82.25	81.24	82.01	1176741
2024-01-30	81.47	82.68	80.99	81.00	1146412
2024-01-31	81.38	82.52	80.64	80.68	1672136
2024-02-01	80.70	82.32	80.28	82.18	1209660
2024-02-02	81.53	82.17	80.71	81.27	2411721
2024-02-05	80.19	80.92	79.66	80.18	2064820
2024-02-06	80.20	81.79	80.17	80.77	1276854
2024-02-07	80.94	82.95	80.74	82.34	1539087
2024-02-08	82.50	82.76	80.48	80.51	1436419
2024-02-09	80.00	80.30	78.72	79.94	3152557
2024-02-12	79.87	81.37	79.79	80.32	2008203
2024-02-13	79.28	80.52	78.96	80.49	3263302
2024-02-14	80.84	81.62	79.15	79.38	1629130
2024-02-15	79.75	81.15	79.75	81.04	1761437
2024-02-16	80.90	81.57	80.58	81.19	1681776
2024-02-20	82.15	82.24	81.08	82.03	2654658
2024-02-21	74.50	78.75	73.60	76.78	8752736
2024-02-22	76.78	79.49	76.25	79.46	4770503
2024-02-23	79.03	81.02	78.88	80.48	2592977
2024-02-26	80.13	80.13	77.38	77.41	3272228
2024-02-27	77.61	77.75	74.01	74.44	3561672
2024-02-28	73.86	74.04	72.94	73.21	2573015
2024-02-29	74.00	76.01	73.83	75.50	5899307
2024-03-01	75.00	76.09	74.79	75.88	1905886
2024-03-04	75.56	76.30	75.56	76.04	2614174
2024-03-05	75.67	77.13	75.57	76.72	2453917
2024-03-06	77.29	77.90	76.31	77.10	1739306
2024-03-07	77.88	79.54	77.33	78.85	1627570
2024-03-08	78.80	79.79	78.54	78.75	1559202
2024-03-11	78.64	81.37	78.64	81.06	1864802
2024-03-12	81.34	81.67	80.78	81.20	1980937
2024-03-13	81.50	82.82	81.26	82.60	1543189
2024-03-14	81.99	82.73	81.00	81.60	1541010
2024-03-15	80.89	83.32	80.79	82.85	3253610
2024-03-18	82.50	84.48	82.05	83.81	2681751
2024-03-19	84.50	84.69	81.77	83.05	2380746
2024-03-20	83.48	84.31	83.03	83.52	1912000
2024-03-21	84.09	84.36	82.83	83.32	1559577
2024-03-22	83.51	83.96	82.46	83.08	2383320
2024-03-25	81.50	82.96	81.46	82.01	2060166
2024-03-26	82.28	82.28	80.92	81.44	1956142
2024-03-27	82.26	85.68	81.65	85.64	3319346
2024-03-28	86.00	86.41	84.96	85.99	10232892
2024-04-01	86.27	86.72	85.25	86.37	1580223
2024-04-02	86.16	86.19	83.71	84.25	1653945
2024-04-03	84.35	85.82	84.35	85.50	1694270
2024-04-04	86.00	86.27	83.69	83.86	1106621
2024-04-05	83.44	83.65	82.73	83.34	838580
2024-04-08	83.84	85.12	83.30	85.09	1833111
2024-04-09	85.86	86.44	85.25	86.38	950130
2024-04-10	85.25	86.39	85.23	86.20	1509505
2024-04-11	87.00	87.60	85.56	86.57	1958297
2024-04-12	86.14	86.22	82.81	83.61	1523527
2024-04-15	84.01	84.74	81.75	82.59	1237264
2024-04-16	82.07	84.31	81.85	82.96	1656521
2024-04-17	83.74	83.82	82.37	82.85	1071124
2024-04-18	84.18	84.58	82.95	83.60	1000733
2024-04-19	83.56	84.30	83.43	83.97	793087
2024-04-22	83.80	85.50	83.40	84.89	1186998
2024-04-23	84.37	86.02	84.25	85.43	993864
2024-04-24	84.88	85.52	84.19	85.14	1066125
2024-04-25	84.87	84.90	82.93	84.34	1292678
2024-04-26	84.50	85.49	83.89	84.61	900101
2024-04-29	85.21	86.32	85.21	85.76	1748723
2024-04-30	85.30	85.90	84.50	84.65	1669501
2024-05-01	84.82	85.56	83.96	83.99	1777711
2024-05-02	84.39	86.86	84.33	86.81	2157274
2024-05-03	87.09	87.71	85.91	86.64	1501753
2024-05-06	87.38	89.15	86.65	88.66	2487413
2024-05-07	92.60	94.75	91.50	94.33	4635230
2024-05-08	95.29	97.35	94.41	97.23	3171508
2024-05-09	97.00	97.48	95.87	97.06	1640480
2024-05-10	97.34	98.08	96.37	97.18	1605959
2024-05-13	97.44	98.24	96.34	96.52	1356599
2024-05-14	97.10	97.83	96.56	96.63	1547806
2024-05-15	97.24	97.42	95.66	96.51	1456582
2024-05-16	96.51	98.34	96.22	97.83	1891210
2024-05-17	98.17	99.83	97.63	99.69	1842508
2024-05-20	99.50	99.91	98.55	98.82	1630593
2024-05-21	98.98	99.06	97.10	97.90	2193051
2024-05-22	97.14	97.64	95.76	95.94	1038617
2024-05-23	95.59	96.02	93.82	94.47	1042971
2024-05-24	95.13	96.63	94.59	96.14	1287245
2024-05-28	96.30	96.72	94.90	95.13	1481692
2024-05-29	94.36	95.18	93.56	94.71	1556603
2024-05-30	95.02	96.11	94.74	95.54	1253446
2024-05-31	95.58	96.78	95.14	96.18	3135474
2024-06-03	95.94	96.15	94.91	96.09	1404623
2024-06-04	95.00	96.33	94.81	96.31	1419235
2024-06-05	96.00	98.13	95.70	98.04	1599739
2024-06-06	97.90	98.31	97.04	97.90	796328
2024-06-07	97.79	98.93	97.26	98.48	1441089
2024-06-10	98.12	98.41	96.69	96.77	1227701
2024-06-11	96.42	97.32	96.15	97.16	883581
2024-06-12	98.67	98.67	95.99	96.78	1163759
2024-06-13	96.52	96.94	95.01	95.06	1248667
2024-06-14	94.14	94.69	93.81	94.54	1569220
2024-06-17	93.75	94.97	92.66	94.80	1848963
2024-06-18	94.64	96.64	94.51	96.14	1702760
2024-06-20	95.90	96.82	95.28	95.77	1343287
2024-06-21	96.04	96.32	95.25	95.98	4579158
2024-06-24	96.74	98.32	96.24	97.86	1203868
2024-06-25	97.86	98.10	95.65	95.90	1756756
2024-06-26	95.50	96.55	94.99	96.19	1242202
2024-06-27	96.20	96.63	94.36	95.72	1345161
2024-06-28	95.89	96.92	94.89	95.21	1764052
2024-07-01	95.47	95.68	92.72	93.14	1252147
2024-07-02	93.69	94.82	93.31	94.74	1160743
2024-07-03	94.30	95.73	94.13	95.02	566865
2024-07-05	94.59	95.42	93.51	95.29	795953
2024-07-08	95.60	97.72	95.54	97.29	1258433
2024-07-09	97.15	97.21	96.19	96.81	1076540
2024-07-10	97.29	97.50	95.29	96.27	1169379
2024-07-11	97.33	98.24	96.41	97.57	977962
2024-07-12	98.00	98.69	97.71	98.32	886523
2024-07-15	98.28	98.60	95.96	96.20	1005549
2024-07-16	96.52	98.41	96.26	98.11	767877
2024-07-17	98.10	99.20	96.63	96.76	1427556
2024-07-18	96.29	98.66	95.51	96.62	1165447
2024-07-19	96.42	96.62	95.28	95.67	859237
2024-07-22	98.04	98.49	96.14	98.14	1022354
2024-07-23	98.16	99.56	97.87	99.04	1006366
2024-07-24	98.94	99.68	97.99	98.08	1056791
2024-07-25	98.01	98.74	96.85	97.16	973264
2024-07-26	97.75	99.01	97.27	98.84	1231311
2024-07-29	99.05	99.81	98.12	99.56	946264
2024-07-30	99.93	101.89	98.82	99.64	1494100
2024-07-31	100.00	100.97	99.25	99.48	1290353
2024-08-01	100.02	100.56	98.10	98.84	1183832
2024-08-02	97.09	97.33	94.98	96.14	1876329
2024-08-05	94.24	95.72	92.22	94.61	2003200
2024-08-06	94.85	97.94	94.57	96.48	2095647
2024-08-07	99.19	99.41	92.47	94.21	3921625
2024-08-08	94.94	95.70	92.66	95.55	1736210
2024-08-09	95.79	96.91	95.21	96.21	1583185
2024-08-12	96.21	97.34	95.05	95.78	1387063
2024-08-13	96.23	97.21	95.62	96.61	1480127
2024-08-14	96.54	97.26	95.64	96.71	987560
2024-08-15	97.20	99.09	97.09	99.08	1366582
2024-08-16	99.14	99.41	97.90	98.58	1135078
2024-08-19	98.73	99.39	98.39	98.91	643410
2024-08-20	99.00	99.21	97.86	97.89	637838
2024-08-21	98.12	100.30	97.88	100.25	1183113
2024-08-22	100.30	100.75	99.40	100.39	1098741
2024-08-23	100.93	101.23	99.59	100.08	1080713
2024-08-26	100.21	101.85	100.07	100.63	794546
2024-08-27	100.60	100.93	99.99	100.82	835091
2024-08-28	100.79	102.76	100.35	102.37	1129701
2024-08-29	102.50	103.39	101.30	102.93	805574
2024-08-30	103.24	104.17	102.21	103.99	1639071
2024-09-03	103.02	105.30	102.97	103.58	1553583
2024-09-04	103.70	104.76	103.08	103.11	1006334
2024-09-05	103.37	103.39	101.83	102.67	954363
2024-09-06	102.44	103.69	101.92	103.01	1498999
2024-09-09	103.41	104.81	102.87	103.46	1211641
2024-09-10	103.59	104.13	101.72	102.81	1060763
2024-09-11	102.74	103.36	100.71	103.28	1173437
2024-09-12	103.13	103.66	102.40	103.44	951472
2024-09-13	103.76	104.38	103.24	103.59	975328
2024-09-16	104.13	104.68	102.90	103.64	898525
2024-09-17	104.05	104.41	103.46	104.22	945623
2024-09-18	104.50	104.50	102.96	103.46	840122
2024-09-19	104.44	104.44	102.62	102.84	1093103
2024-09-20	102.41	103.39	101.60	102.23	3882937
2024-09-23	102.53	103.49	102.02	103.49	1117679
2024-09-24	103.57	104.78	103.48	104.59	1112472
2024-09-25	105.16	105.25	103.62	104.00	1121566
2024-09-26	104.21	104.99	103.72	104.72	1441534
2024-09-27	104.99	105.61	104.24	105.12	1326427
2024-09-30	105.28	105.96	104.06	104.93	1508286
2024-10-01	104.90	105.11	103.07	103.12	1154085
2024-10-02	102.70	104.17	102.70	103.00	1034303
2024-10-03	102.50	102.74	100.22	100.63	897089
2024-10-04	100.87	101.46	100.14	100.47	786897
2024-10-07	100.13	100.88	99.60	100.79	1214464
2024-10-08	100.86	102.59	100.73	102.48	1180130
2024-10-09	102.76	102.79	101.82	102.00	884080
2024-10-10	101.89	102.84	101.37	102.63	835401
2024-10-11	102.88	103.50	102.05	102.66	724619
2024-10-14	102.69	105.29	102.45	105.14	1086978
2024-10-15	105.51	106.77	104.87	106.07	1083378
2024-10-16	106.12	106.36	105.57	105.71	818990
2024-10-17	105.47	105.50	103.54	104.39	1977111
2024-10-18	104.29	104.52	103.50	104.50	1155203
2024-10-21	104.52	105.03	103.83	104.07	914106
2024-10-22	103.94	104.23	102.40	103.87	968963
2024-10-23	103.81	104.30	103.26	103.95	619516
2024-10-24	104.60	104.69	102.19	102.45	957734
2024-10-25	102.58	102.59	101.25	101.45	961523
2024-10-28	102.50	103.09	101.66	102.20	673371
2024-10-29	101.75	102.20	101.27	101.33	1042756
2024-10-30	101.19	101.92	100.84	101.14	910999
2024-10-31	100.79	101.17	97.65	99.43	1278002
2024-11-01	99.21	99.80	98.77	98.93	1161992
2024-11-04	99.65	100.73	98.82	98.97	1348507
2024-11-05	97.98	99.82	97.05	99.10	1396727
2024-11-06	94.99	94.99	86.84	87.57	5082102
2024-11-07	88.15	91.16	88.15	90.96	3475057
2024-11-08	91.71	93.08	90.72	92.28	3112169
2024-11-11	91.76	92.39	90.56	91.21	2131192
2024-11-12	91.64	92.26	89.38	89.43	1387544
2024-11-13	89.60	90.07	89.36	89.85	1081673
2024-11-14	89.85	90.61	89.22	89.37	1471187
2024-11-15	89.19	89.19	86.07	86.14	2602202
2024-11-18	85.95	86.63	85.40	86.61	1786575
2024-11-19	86.50	89.41	86.19	88.93	2232211
2024-11-20	89.39	89.79	87.85	88.84	1576667
2024-11-21	88.39	89.97	87.92	89.78	1165064
2024-11-22	90.01	90.90	89.27	90.81	1639735
2024-11-25	90.86	91.63	90.36	90.89	2526953
2024-11-26	90.89	91.39	89.95	90.93	1232100
2024-11-27	91.36	91.65	90.57	90.82	1036160
2024-11-29	90.61	91.48	90.06	91.36	806480
2024-12-02	91.30	91.37	90.15	91.27	1383793
2024-12-03	91.14	91.15	89.56	90.16	1427927
2024-12-04	89.55	89.85	88.56	89.30	1557375
2024-12-05	89.08	89.51	88.62	89.00	1093850
2024-12-06	89.26	90.00	88.66	88.92	992431
2024-12-09	89.44	90.64	88.91	89.13	1121839
2024-12-10	89.16	89.28	88.14	88.55	939213
2024-12-11	88.54	88.81	87.11	87.84	1998808
2024-12-12	88.00	88.90	87.61	88.10	1700011
2024-12-13	87.75	87.89	86.47	87.40	1157221
2024-12-16	87.22	87.92	86.37	87.15	1348395
2024-12-17	86.80	87.68	86.68	86.77	1122297
2024-12-18	86.30	87.31	85.33	85.36	1312313
2024-12-19	84.92	87.04	84.61	85.54	1624670
2024-12-20	85.25	86.82	84.75	85.74	4202973
2024-12-23	85.47	85.61	83.85	84.79	1334597
2024-12-24	85.00	85.53	84.73	85.11	378389
2024-12-26	84.74	85.44	84.61	84.93	592621
2024-12-27	84.30	85.32	84.25	84.59	740715
2024-12-30	84.16	84.54	83.38	83.96	989459
2024-12-31	84.43	84.96	84.02	84.55	715970
2025-01-02	84.72	85.25	83.01	83.09	1461917
2025-01-03	83.50	83.58	82.32	82.52	1265895
2025-01-06	82.69	83.25	81.85	82.11	1893072
2025-01-07	83.11	83.89	81.79	82.56	1854974
2025-01-08	82.08	82.46	81.50	82.07	1518531
2025-01-10	80.69	81.57	80.36	81.36	1512199
2025-01-13	81.20	83.31	81.01	83.30	1473530
2025-01-14	83.13	83.83	83.00	83.67	1276790
2025-01-15	84.15	84.51	83.47	84.17	1447474
2025-01-16	84.22	84.51	83.83	84.44	1238827
2025-01-17	84.81	85.36	84.13	84.89	1116953
2025-01-21	85.07	85.98	84.94	85.55	920220
2025-01-22	85.15	85.94	84.75	85.49	1007839
2025-01-23	85.58	86.52	84.94	86.46	1226294
2025-01-24	86.44	86.91	85.53	85.85	1552987
2025-01-27	86.35	88.09	86.22	87.63	1192205
2025-01-28	87.36	87.88	86.50	86.54	1107639
2025-01-29	86.58	87.43	85.88	86.00	1206535
2025-01-30	86.20	87.82	85.52	87.72	1634845
2025-01-31	86.93	88.00	86.51	87.09	1170744
2025-02-03	85.38	87.04	85.03	86.40	1633478
2025-02-04	86.82	87.16	84.51	85.62	2018075
2025-02-05	85.62	86.33	84.96	86.18	1426298
2025-02-06	86.58	86.64	84.61	85.67	1879568
2025-02-07	85.62	85.64	84.11	84.32	889337
2025-02-10	84.58	84.73	83.82	84.29	1313214
2025-02-11	84.72	85.52	84.07	85.21	1446882
2025-02-12	84.21	85.34	84.01	84.68	981202
2025-02-13	85.10	86.30	84.80	86.00	1105908
2025-02-14	86.00	86.96	85.51	85.58	1081575
2025-02-18	85.46	86.45	85.16	86.45	2389115
2025-02-19	80.99	85.25	80.77	81.99	3611647
2025-02-20	81.56	82.03	78.91	80.14	2626142
2025-02-21	80.16	80.85	79.57	79.89	1571215
2025-02-24	79.73	80.48	79.08	79.61	2317294
2025-02-25	79.89	80.94	79.50	80.28	1786532
2025-02-26	80.46	81.77	80.12	80.57	1508663
2025-02-27	80.03	81.41	79.71	81.04	1552342
2025-02-28	81.59	82.36	81.33	81.81	2175601
2025-03-03	82.41	83.42	80.60	80.92	1821703
2025-03-04	80.90	80.94	79.63	79.79	3212709
2025-03-05	80.28	81.47	79.97	81.25	1605636
2025-03-06	81.74	82.44	80.96	82.06	1842962
2025-03-07	81.77	83.30	81.50	82.52	1847233

Explore More About IFF

Coins representing dividend payouts and trends

IFF Dividend History

Discover International Flavors &'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

IFF Stock Split History

Discover International Flavors &'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

IFF Historical Prices

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

Web Analytics